中纖 (1718)-華南永昌-台中券商分點個股進出

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

中纖

(1718)

可現股當沖

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

立即追蹤
本地時間:13:30

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

中纖 (1718)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.5	7.38	7.38	-0.5	2,339	-0.02%
2024/04/24	10	7.39	0	0.00	7.38	10	2,353	0.42%
2024/04/23	15	7.42	3.7	7.41	7.42	11.3	2,432	0.46%
2024/04/19	1	7.21	8	7.26	7.23	-7	2,439	-0.29%
2024/04/18	1	7.34	13.9	7.34	7.34	-12.9	2,410	-0.54%
2024/04/17	5	7.22	0	7.26	7.23	5	2,392	0.21%
2024/04/16	0	0.00	5	7.30	7.24	-5	2,419	-0.21%
2024/04/15	5	7.42	3	7.46	7.36	2	2,421	0.08%
2024/04/11	1	7.44	0	0.00	7.39	1	2,401	0.04%
2024/04/10	0	7.51	3	7.45	7.45	-3	2,405	-0.12%
2024/04/09	10.1	7.47	6	7.48	7.48	4.1	2,407	0.17%
2024/04/08	0.4	7.29	2	7.31	7.32	-1.6	2,366	-0.07%
2024/04/03	0	7.29	2	7.29	7.29	-2	2,370	-0.08%
2024/04/02	0	7.32	0	0.00	7.27	0	2,379	0.00%
2024/04/01	0	7.28	0	0.00	7.32	0	2,379	0.00%
2024/03/28	3.3	7.30	0	0.00	7.26	3.3	2,400	0.14%
2024/03/27	3.3	7.26	0	0.00	7.26	3.3	2,422	0.14%
2024/03/26	2.1	7.26	0	0.00	7.26	2.1	2,434	0.09%
2024/03/25	3.3	7.29	0	0.00	7.30	3.3	2,451	0.13%
2024/03/22	1.4	7.27	0	0.00	7.27	1.4	2,480	0.06%
2024/03/21	0.1	7.26	1.4	7.27	7.30	-1.3	2,518	-0.05%
2024/03/20	1	7.24	0	0.00	7.27	1	2,555	0.04%
2024/03/19	0.3	7.39	0	0.00	7.35	0.3	2,679	0.01%
2024/03/18	1	7.41	3	7.38	7.37	-2	2,740	-0.07%
2024/03/15	2.3	7.28	0	0.00	7.29	2.3	2,744	0.09%
2024/03/14	3.3	7.41	2	7.40	7.40	1.3	2,723	0.05%
2024/03/13	3.2	7.44	0	0.00	7.43	3.2	2,733	0.12%
2024/03/12	29	7.55	0	0.00	7.56	29	2,712	1.07%
2024/03/11	10.3	7.50	5	7.51	7.52	5.3	2,729	0.19%
2024/03/08	4.1	7.45	0	0.00	7.47	4.1	2,736	0.15%
2024/03/07	0	0.00	2	7.60	7.63	-2	2,738	-0.07%
2024/03/06	0.3	7.67	0	0.00	7.64	0.3	2,740	0.01%
2024/03/05	0.3	7.69	8	7.64	7.63	-7.7	2,734	-0.28%
2024/03/04	0.6	7.75	21	7.73	7.73	-20.4	2,702	-0.75%
2024/03/01	1.3	7.73	2	7.75	7.75	-0.8	2,695	-0.03%
2024/02/29	2.1	7.72	0	0.00	7.72	2.1	2,675	0.08%
2024/02/27	1	7.89	2	7.79	7.78	-1	2,604	-0.04%
2024/02/26	22	7.84	6.1	7.89	7.90	16	2,606	0.61%
2024/02/23	4	7.83	1	7.77	7.75	3	2,574	0.12%
2024/02/22	5	7.87	0.4	7.92	7.86	4.6	2,559	0.18%
2024/02/21	3	7.94	3	7.94	7.94	0	2,545	0.00%
2024/02/20	2.2	7.94	0	0.00	7.93	2.2	2,542	0.09%
2024/02/19	5	7.96	2	7.96	7.96	3	2,578	0.12%
2024/02/16	4	7.76	3.1	7.80	7.81	0.9	2,594	0.03%
2024/02/15	5	7.64	0	0.00	7.66	5	2,552	0.20%
2024/02/05	1.1	7.56	1	7.54	7.58	0.1	2,503	0.00%
2024/02/02	2	7.73	0	0.00	7.72	2	2,446	0.08%
2024/02/01	0	7.75	0	0.00	7.75	0	2,438	0.00%
2024/01/31	3.6	7.78	0	0.00	7.77	3.6	2,423	0.15%
2024/01/30	0	7.78	2	7.79	7.78	-2	2,416	-0.08%
2024/01/29	0	0.00	2	7.89	7.90	-2	2,403	-0.08%
2024/01/26	3	7.89	0	7.88	7.89	3	2,408	0.12%
2024/01/25	1	7.88	0	0.00	7.86	1	2,401	0.04%
2024/01/24	0	0.00	4.1	7.93	7.90	-4.1	2,396	-0.17%
2024/01/23	0.2	7.82	0	0.00	7.84	0.2	2,382	0.01%
2024/01/22	0	0.00	0.6	7.80	7.80	-0.6	2,377	-0.02%
2024/01/18	0	0.00	0.5	7.77	7.79	-0.5	2,369	-0.02%
2024/01/17	2.1	7.71	0	0.00	7.70	2.1	2,355	0.09%
2024/01/16	3.1	7.90	0	0.00	7.87	3.1	2,270	0.14%
2024/01/12	0.1	8.02	0	0.00	8.03	0.1	2,226	0.00%
2024/01/11	8	8.04	0	0.00	8.03	8	2,216	0.36%
2024/01/10	19.1	7.99	0	0.00	7.97	19.1	2,227	0.86%
2024/01/09	8	8.05	0	0.00	8.04	8	2,230	0.36%
2024/01/08	4.1	8.16	1	8.14	8.11	3.1	2,320	0.14%
2024/01/05	3	8.13	0	0.00	8.13	3	2,354	0.13%
2024/01/04	2.4	8.12	1.6	8.12	8.11	0.8	2,370	0.03%
2024/01/03	0	8.14	0	0.00	8.15	0	2,389	0.00%
2024/01/02	4	8.14	0	0.00	8.13	4	2,372	0.17%
2023/12/29	15	8.17	6.2	8.17	8.17	8.8	2,348	0.38%
2023/12/28	27	8.19	0	0.00	8.19	27	2,344	1.15%
2023/12/27	20	8.23	0	0.00	8.23	20	2,326	0.86%
2023/12/26	5	8.19	5	8.27	8.25	0	2,318	0.00%
2023/12/25	3	8.22	0	0.00	8.19	3	2,306	0.13%
2023/12/22	4	8.29	0	0.00	8.26	4	2,292	0.17%
2023/12/21	6.6	8.33	0.5	8.35	8.36	6	2,262	0.27%
2023/12/20	0	8.33	0	0.00	8.37	0	2,247	0.00%
2023/12/19	2	8.31	0	0.00	8.32	2	2,210	0.09%
2023/12/18	2	8.42	9.1	8.44	8.41	-7.1	2,181	-0.33%
2023/12/15	6	8.38	2	8.36	8.34	4	2,110	0.19%
2023/12/14	0	0.00	17.1	8.45	8.40	-17.1	2,051	-0.83%
2023/12/12	0	0.00	5	8.22	8.22	-5	1,848	-0.27%
2023/12/11	4	8.18	3	8.17	8.18	1	1,831	0.05%
2023/12/08	6.1	8.13	0	0.00	8.14	6.1	1,828	0.33%
2023/12/07	43	8.24	0	0.00	8.18	43	1,799	2.39%
2023/12/06	0.1	8.29	3	8.28	8.28	-2.9	1,783	-0.16%
2023/12/05	0	0.00	2.1	8.24	8.24	-2.1	1,745	-0.12%
2023/12/04	11	8.23	11	8.25	8.26	0	1,747	0.00%
2023/12/01	2	8.07	0	0.00	8.11	2	1,675	0.12%
2023/11/30	3	8.07	0	0.00	8.08	3	1,646	0.18%
2023/11/29	6	8.13	2	8.09	8.10	4	1,637	0.24%
2023/11/28	0	0.00	0	8.15	8.16	0	1,627	0.00%
2023/11/27	0.1	8.11	0	8.11	8.11	0.1	1,607	0.01%
2023/11/22	0	0.00	0.1	8.18	8.19	-0.1	1,575	0.00%
2023/11/16	0	0.00	0.1	8.17	8.21	-0.1	1,517	-0.01%
2023/11/15	0	0.00	9.1	8.18	8.21	-9.1	1,464	-0.62%
2023/11/14	2	8.01	0	0.00	8.02	2	1,367	0.15%
2023/11/13	1	8.00	0	0.00	8.00	1	1,392	0.07%
2023/11/10	1	8.00	0	0.00	8.00	1	1,414	0.07%
2023/11/09	10	8.02	0	0.00	8.04	10	1,422	0.70%
2023/11/08	0.1	8.06	0	0.00	8.04	0.1	1,441	0.00%
2023/11/07	0.1	8.09	0	0.00	8.05	0.1	1,447	0.01%
2023/11/06	0	0.00	2	8.10	8.11	-2	1,453	-0.14%
2023/11/03	0	0.00	1	8.10	8.07	-1	1,453	-0.07%
2023/11/02	1	8.01	0	0.00	7.98	1	1,462	0.07%
2023/11/01	5	7.96	0	0.00	7.93	5	1,486	0.34%
2023/10/31	0	7.85	4	7.96	7.93	-4	1,502	-0.27%
2023/10/26	0	7.99	2	8.02	8.00	-2	1,647	-0.12%
2023/10/25	0	8.10	0	0.00	8.11	0	1,652	0.00%
2023/10/23	0	0.00	1	8.05	8.03	-1	1,672	-0.06%
2023/10/20	0	0.00	1	8.02	7.99	-1	1,682	-0.06%
2023/10/18	5	8.12	0	0.00	8.06	5	1,716	0.29%
2023/10/17	0	0.00	0.1	8.07	8.13	-0.1	1,710	0.00%
2023/10/16	5	8.06	10	8.21	8.20	-5	1,689	-0.30%
2023/10/13	0	0.00	0.1	8.00	8.00	-0.1	1,590	-0.01%
2023/10/12	0.5	7.97	0	0.00	7.94	0.5	1,565	0.03%
2023/10/11	0	0.00	0	7.88	7.94	0	1,579	0.00%
2023/10/05	0.7	7.85	10	7.85	7.83	-9.3	1,624	-0.57%
2023/10/04	0.4	7.87	0	0.00	7.78	0.4	1,652	0.03%
2023/10/02	0.1	7.80	0	0.00	7.85	0.1	1,684	0.00%
2023/09/28	0.1	7.85	0	0.00	7.83	0.1	1,713	0.00%
2023/09/20	0	0.00	2	8.01	7.99	-2	1,748	-0.11%
2023/09/18	2	7.99	1	8.01	8.01	1	1,769	0.06%
2023/09/15	3	8.02	0	0.00	7.95	3	1,793	0.17%
2023/09/14	0.1	8.00	0	0.00	8.04	0.1	1,791	0.00%
2023/09/13	0	0.00	2	8.04	8.02	-2	1,798	-0.11%
2023/09/12	0	0.00	1	7.99	7.99	-1	1,802	-0.06%
2023/09/11	0	0.00	0.1	7.94	7.97	-0.1	1,817	0.00%
2023/09/08	7	7.90	1	7.92	7.90	6	1,839	0.33%
2023/09/07	1	7.89	0	0.00	7.89	1	1,868	0.05%
2023/09/04	0	0.00	12	8.03	8.06	-12	1,990	-0.60%
2023/08/31	0	0.00	3	8.01	7.97	-3	2,045	-0.15%
2023/08/30	0	0.00	2	7.99	8.00	-2	2,079	-0.10%
2023/08/28	0	0.00	2	8.01	8.00	-2	2,095	-0.10%
2023/08/25	0	7.97	0	0.00	8.00	0	2,116	0.00%
2023/08/22	0	0.00	1	7.95	7.93	-1	2,167	-0.05%
2023/08/18	0	0.00	5	7.88	7.88	-5	2,204	-0.23%
2023/08/17	11	7.75	1	7.78	7.80	10	2,213	0.45%
2023/08/16	8.1	7.85	0	0.00	7.85	8.1	2,181	0.37%
2023/08/15	0.1	7.98	0	0.00	7.95	0.1	2,186	0.00%
2023/08/14	9.5	7.99	0	0.00	7.95	9.5	2,195	0.43%
2023/08/11	0	0.00	2	8.10	8.11	-2	2,200	-0.09%
2023/08/10	11	8.11	0	0.00	8.10	11	2,205	0.50%
2023/08/09	10	8.20	0	0.00	8.18	10	2,219	0.45%
2023/08/08	3	8.25	0	0.00	8.23	3	2,235	0.13%
2023/08/07	0	0.00	5	8.28	8.30	-5	2,249	-0.22%
2023/08/04	0	0.00	0.1	8.21	8.24	-0.1	2,250	0.00%
2023/08/02	2.1	8.30	11.1	8.26	8.19	-9	2,251	-0.40%
2023/08/01	0	0.00	13.1	8.12	8.17	-13.1	2,191	-0.60%
2023/07/31	2	8.10	1	8.08	8.05	1	2,161	0.05%
2023/07/28	0	0.00	10.1	8.09	8.08	-10.1	2,140	-0.47%
2023/07/27	0	0.00	1.1	8.08	8.07	-1.1	2,139	-0.05%
2023/07/26	0.1	8.00	0.1	7.97	8.00	0.1	2,141	0.00%
2023/07/25	6	7.92	0.1	7.92	7.96	6	2,148	0.28%
2023/07/24	0	7.92	0	7.97	7.92	0	2,176	0.00%
2023/07/21	0	0.00	20	8.09	8.01	-20	2,174	-0.92%
2023/07/20	0	0.00	1	8.00	8.02	-1	2,178	-0.05%
2023/07/19	0	7.95	0	0.00	7.93	0	2,185	0.00%
2023/07/18	10	8.01	0	0.00	7.97	10	2,211	0.45%
2023/07/17	30	7.99	0.1	7.96	8.01	30	2,222	1.35%
2023/07/14	5	7.97	0	0.00	7.95	5	2,246	0.22%
2023/07/12	1	8.02	0.2	8.01	8.02	0.8	2,187	0.04%
2023/07/11	0.5	8.08	0.1	8.04	8.04	0.4	2,186	0.02%
2023/07/10	1	8.05	4	8.07	8.05	-3	2,199	-0.14%
2023/07/07	5	8.02	0	8.07	8.06	5	2,198	0.23%
2023/07/06	0	8.10	2.1	8.12	8.09	-2.1	2,184	-0.09%
2023/07/04	0	8.17	0	0.00	8.18	0	2,175	0.00%
2023/07/03	6	8.20	0	0.00	8.20	6	2,172	0.28%
2023/06/29	0	8.16	0	0.00	8.16	0	2,157	0.00%
2023/06/28	1.1	8.17	0	0.00	8.14	1.1	2,156	0.05%
2023/06/27	3	8.18	0	0.00	8.13	3	2,169	0.14%
2023/06/26	0	0.00	3	8.23	8.21	-3	2,203	-0.14%
2023/06/20	0	0.00	0	8.22	8.26	0	2,223	0.00%
2023/06/19	0	0.00	1.7	8.21	8.20	-1.7	2,227	-0.08%
2023/06/15	0.1	8.20	10	8.16	8.15	-9.9	2,245	-0.44%
2023/06/14	4	8.16	2.5	8.18	8.16	1.5	2,242	0.07%
2023/06/13	1	8.20	0	0.00	8.21	1	2,270	0.04%
2023/06/09	0	0.00	2.1	8.37	8.41	-2.1	2,230	-0.09%
2023/06/08	0.2	8.26	0	0.00	8.24	0.2	2,223	0.01%
2023/06/05	0	0.00	12.9	8.27	8.28	-12.9	3,010	-0.43%
2023/06/02	0	0.00	1	8.17	8.16	-1	3,123	-0.03%
2023/06/01	1	8.11	8	8.10	8.10	-7	3,178	-0.22%
2023/05/31	0	8.07	0	0.00	8.07	0	3,187	0.00%
2023/05/29	13	8.10	0	0.00	8.08	13	3,217	0.40%
2023/05/26	12	8.06	1	8.07	8.04	11	3,227	0.34%
2023/05/25	0	0.00	2	8.16	8.14	-2	3,201	-0.06%
2023/05/24	0	0.00	50	8.18	8.19	-50	3,203	-1.56%
2023/05/19	0	0.00	1	8.16	8.16	-1	3,238	-0.03%
2023/05/18	2	8.17	1	8.17	8.16	1	3,226	0.03%
2023/05/17	1	8.18	5	8.19	8.17	-4	3,274	-0.12%
2023/05/16	0	0.00	11	8.18	8.16	-11	3,275	-0.34%
2023/05/15	0	0.00	1	8.08	8.08	-1	3,291	-0.03%
2023/05/12	8	8.17	0	0.00	8.05	8	3,302	0.24%
2023/05/11	8	8.17	0	0.00	8.08	8	3,284	0.24%
2023/05/10	3	8.22	0	0.00	8.22	3	3,262	0.09%
2023/05/09	2	8.28	0.2	8.32	8.25	1.8	3,242	0.05%
2023/05/08	1	8.26	1	8.41	8.41	0	3,250	0.00%
2023/05/05	5	8.35	0	0.00	8.36	5	3,297	0.15%
2023/05/04	0	0.00	4	8.36	8.35	-4	3,320	-0.12%
2023/05/03	0	0.00	0.8	8.40	8.38	-0.8	3,342	-0.02%
2023/05/02	0	0.00	1	8.42	8.43	-1	3,395	-0.03%
2023/04/28	0.1	8.37	14	8.36	8.37	-13.9	3,395	-0.41%
2023/04/27	0	0.00	12	8.41	8.37	-12	3,402	-0.35%
2023/04/26	0	0.00	2	8.31	8.34	-2	3,388	-0.06%
2023/04/25	1	8.26	0	0.00	8.26	1	3,394	0.03%
2023/04/24	0	0.00	3	8.33	8.33	-3	3,412	-0.09%
2023/04/21	1	8.19	0	0.00	8.19	1	3,436	0.03%
2023/04/20	11	8.29	0	0.00	8.28	11	3,407	0.32%
2023/04/19	1.2	8.33	0	0.00	8.32	1.2	3,403	0.04%
2023/04/18	2	8.43	10	8.41	8.41	-8	3,382	-0.24%
2023/04/14	1	8.43	0	0.00	8.43	1	3,409	0.03%
2023/04/13	6	8.49	1	8.42	8.42	5	3,441	0.15%
2023/04/12	3	8.43	2	8.43	8.41	1	3,448	0.03%
2023/04/11	0	0.00	5	8.45	8.41	-5	3,575	-0.14%
2023/04/10	3	8.42	0	0.00	8.43	3	3,714	0.08%
2023/04/07	12	8.41	0	0.00	8.43	12	4,162	0.29%
2023/04/06	4	8.35	1	8.38	8.36	3	4,357	0.07%
2023/03/31	3	8.33	0	0.00	8.32	3	4,363	0.07%
2023/03/30	0	8.32	0	0.00	8.31	0	4,389	0.00%
2023/03/29	1	8.30	0	0.00	8.29	1	4,459	0.02%
2023/03/28	1	8.32	2.4	8.25	8.30	-1.4	4,543	-0.03%
2023/03/27	7	8.20	10	8.20	8.26	-3	4,594	-0.07%
2023/03/24	0	0.00	5	8.32	8.30	-5	4,604	-0.11%
2023/03/23	0.5	8.35	22	8.35	8.34	-21.5	4,647	-0.46%
2023/03/22	5	8.35	1.1	8.36	8.34	3.9	4,680	0.08%
2023/03/21	7.1	8.40	0	0.00	8.35	7.1	4,722	0.15%
2023/03/20	0	8.30	0	0.00	8.38	0	4,722	0.00%
2023/03/17	2	8.34	0	0.00	8.35	2	4,791	0.04%
2023/03/16	3	8.31	0	0.00	8.30	3	4,807	0.06%
2023/03/15	0	8.50	0	0.00	8.49	0	4,791	0.00%
2023/03/14	0.1	8.50	0	0.00	8.50	0.1	4,826	0.00%
2023/03/13	10	8.53	70	8.50	8.56	-60	4,862	-1.23%
2023/03/10	5	8.64	35	8.58	8.63	-30	4,877	-0.62%
2023/03/09	12.1	8.86	3	9.11	8.75	9.1	5,117	0.18%
2023/03/07	35	8.99	7	8.91	8.97	28	4,646	0.60%
2023/03/06	50.8	8.83	0	0.00	8.82	50.8	4,593	1.11%
2023/03/02	0	0.00	0	8.62	8.64	0	4,550	0.00%
2023/03/01	0	8.67	0	0.00	8.61	0	4,584	0.00%
2023/02/22	5	8.66	0	0.00	8.72	5	4,530	0.11%
2023/02/21	1	8.75	3.1	8.75	8.73	-2.1	4,514	-0.05%
2023/02/17	0	0.00	0.7	8.62	8.69	-0.7	4,494	-0.02%
2023/02/16	0	0.00	0	8.61	8.62	0	4,544	0.00%
2023/02/15	20.1	8.68	21	8.62	8.60	-0.9	4,543	-0.02%
2023/02/14	0	0.00	3	8.64	8.65	-3	4,483	-0.07%
2023/02/13	0	0.00	2	8.50	8.51	-2	4,470	-0.05%
2023/02/10	2	8.62	2	8.62	8.61	0	4,451	0.00%
2023/02/09	0	0.00	10	8.60	8.60	-10	4,456	-0.22%
2023/02/07	0	8.62	1.1	8.61	8.61	-1.1	4,446	-0.02%
2023/02/06	0	8.62	0	0.00	8.63	0	4,450	0.00%
2023/02/02	0.6	8.63	0	0.00	8.65	0.6	4,357	0.01%
2023/02/01	0.8	8.60	1	8.60	8.60	-0.2	4,335	0.00%
2023/01/31	10	8.63	3	8.64	8.62	7	4,329	0.16%
2023/01/17	0	0.00	0	8.40	8.38	0	4,265	0.00%
2023/01/13	2	8.44	0	0.00	8.38	2	4,227	0.05%
2023/01/11	2	8.55	0	0.00	8.51	2	4,206	0.05%
2023/01/10	2	8.60	0	0.00	8.57	2	4,172	0.05%
2023/01/09	4	8.59	0	0.00	8.60	4	4,166	0.10%
2023/01/06	1	8.55	6	8.55	8.55	-5	4,159	-0.12%
2023/01/05	0.2	8.59	6	8.63	8.53	-5.8	4,188	-0.14%
2023/01/04	0.2	8.59	2	8.54	8.56	-1.8	4,155	-0.04%
2023/01/03	2	8.47	0	0.00	8.48	2	4,173	0.05%
2022/12/30	2	8.60	5	8.63	8.61	-3	4,156	-0.07%
2022/12/29	19	8.71	9	8.70	8.57	10	4,132	0.24%
2022/12/28	2.5	8.88	10	8.94	8.85	-7.5	4,027	-0.19%
2022/12/27	25	9.04	21	9.07	8.81	4	3,954	0.10%
2022/12/26	41	8.64	41.1	8.74	8.83	-0.1	3,569	0.00%
2022/12/23	5	8.34	0	0.00	8.35	5	3,429	0.15%
2022/12/21	5	8.12	0	0.00	8.17	5	3,421	0.15%
2022/12/20	3.4	8.36	1	8.43	8.17	2.4	3,355	0.07%
2022/12/14	0	0.00	1.3	8.78	8.76	-1.3	3,098	-0.04%
2022/12/09	1	8.48	4	8.61	8.62	-3	2,952	-0.10%
2022/12/07	5	8.50	4	8.60	8.45	1	2,873	0.03%
2022/12/06	2	8.57	4	8.66	8.52	-2	2,843	-0.07%
2022/12/05	0	0.00	3	8.82	8.74	-3	2,801	-0.11%
2022/12/02	14	8.89	45	8.87	8.82	-31	2,746	-1.13%
2022/12/01	56	9.03	55	9.27	8.97	1	2,677	0.04%
2022/11/30	30	8.61	156	8.69	8.76	-126	2,359	-5.34%	大賣/鉅額交易
2022/11/29	8	8.48	30	8.56	8.44	-22	2,140	-1.03%
2022/11/28	1	8.28	6	8.32	8.44	-5	2,040	-0.25%
2022/11/25	0	0.00	1	8.22	8.17	-1	1,960	-0.05%
2022/11/24	0.9	8.13	0	0.00	8.12	0.9	1,985	0.04%
2022/11/23	5	8.14	1	8.13	8.12	4	1,974	0.20%
2022/11/22	0	0.00	1.2	7.94	7.93	-1.2	1,955	-0.06%
2022/11/17	4	7.93	0	0.00	7.95	4	2,142	0.19%
2022/11/16	4	8.02	4	7.90	7.91	0	2,147	0.00%
2022/11/15	1	8.04	7	8.04	8.05	-6	2,127	-0.28%
2022/11/14	5	7.95	101	7.96	8.11	-96	2,120	-4.53%	大賣/
2022/11/11	1	7.88	1	7.93	7.88	0	2,065	0.00%
2022/11/10	0	0.00	51	7.88	7.88	-51	2,067	-2.47%
2022/11/08	0	0.00	0.2	7.80	7.84	-0.2	2,078	-0.01%
2022/11/07	0	0.00	1	7.86	7.87	-1	2,091	-0.05%
2022/11/04	0	0.00	50	7.76	7.80	-50	2,097	-2.38%
2022/11/01	0	7.77	5	7.82	7.81	-5	2,101	-0.24%
2022/10/31	1	7.73	0	7.78	7.73	1	2,093	0.05%
2022/10/28	1	7.72	2	7.83	7.70	-1	2,104	-0.05%
2022/10/27	3	7.80	3	7.81	7.80	0	2,104	0.00%
2022/10/26	2	7.66	0	0.00	7.64	2	2,089	0.10%
2022/10/24	2	7.69	1	7.78	7.66	1	2,093	0.05%
2022/10/21	3	7.69	0	0.00	7.65	3	2,082	0.14%
2022/10/20	4	7.67	1	7.73	7.72	3	2,075	0.14%
2022/10/18	1	7.80	1	7.85	7.88	0	2,045	0.00%
2022/10/17	6	7.77	1	7.80	7.80	5	2,039	0.25%
2022/10/14	0	0.00	2	7.87	7.87	-2	2,032	-0.10%
2022/10/13	1	7.90	0	0.00	7.73	1	2,029	0.05%
2022/10/11	1	8.10	0	0.00	8.10	1	1,988	0.05%
2022/10/07	4	8.39	10	8.43	8.40	-6	1,959	-0.31%
2022/10/06	0	0.00	2	8.37	8.38	-2	1,933	-0.10%
2022/10/05	5.2	8.32	4	8.30	8.29	1.2	1,923	0.06%
2022/10/04	6	8.37	7	8.39	8.39	-1	1,931	-0.05%
2022/10/03	8.3	8.17	11.2	8.23	8.18	-2.8	1,858	-0.15%
2022/09/30	0.1	7.89	0	0.00	8.13	0.1	1,805	0.00%
2022/09/28	10	7.52	0	0.00	7.46	10	1,728	0.58%
2022/09/26	5	7.90	0	0.00	7.73	5	1,738	0.29%
2022/09/23	0	0.00	4.2	8.00	8.01	-4.2	1,777	-0.23%
2022/09/16	1	8.15	0	0.00	8.15	1	1,846	0.05%
2022/09/15	0	0.00	0.1	8.24	8.21	-0.1	1,859	0.00%
2022/09/14	10	8.14	0	0.00	8.12	10	1,863	0.54%
2022/09/05	0	0.00	2	8.05	8.02	-2	1,951	-0.10%
2022/09/02	0	0.00	1	8.09	8.08	-1	1,953	-0.05%
2022/09/01	1	8.11	0	0.00	8.11	1	1,947	0.05%
2022/08/31	2	8.17	0.4	8.21	8.21	1.6	1,936	0.08%
2022/08/30	10	8.15	0	0.00	8.13	10	1,891	0.53%
2022/08/29	3	8.10	0	0.00	8.06	3	1,884	0.16%
2022/08/25	6	8.27	4	8.31	8.26	2	1,853	0.11%
2022/08/24	13	8.44	11	8.55	8.39	2	1,828	0.11%
2022/08/22	1	8.02	0	0.00	8.10	1	1,711	0.06%
2022/08/19	2	8.09	0	0.00	8.07	2	1,717	0.12%
2022/08/17	0	0.00	2	8.15	8.14	-2	1,705	-0.12%
2022/08/15	0	0.00	0	8.06	8.06	0	1,701	0.00%
2022/08/12	1	7.95	5	8.01	8.03	-4	1,687	-0.24%
2022/08/11	3.2	7.92	1	7.94	7.94	2.2	1,673	0.13%
2022/08/10	0	0.00	1	7.77	7.80	-1	1,660	-0.06%
2022/08/09	0	0.00	2	7.74	7.75	-2	1,685	-0.12%
2022/08/05	5	7.69	2	7.69	7.70	3	1,723	0.17%
2022/08/03	0	0.00	1	7.62	7.62	-1	1,784	-0.06%
2022/08/02	5	7.70	0	0.00	7.72	5	1,819	0.27%
2022/08/01	0	0.00	4	7.84	7.85	-4	1,860	-0.21%
2022/07/25	3	7.67	3	7.70	7.66	0	1,933	0.00%
2022/07/20	2	7.62	23	7.61	7.52	-21	2,046	-1.03%
2022/07/19	0.1	7.47	1	7.50	7.54	-0.9	2,099	-0.04%
2022/07/18	0	0.00	5	7.32	7.44	-5	2,116	-0.24%
2022/07/15	5	7.35	14	7.30	7.30	-9	2,116	-0.43%
2022/07/14	6	7.37	0	0.00	7.37	6	2,129	0.28%
2022/07/13	25	7.38	0	0.00	7.36	25	2,158	1.16%
2022/07/12	10	7.20	0	0.00	7.18	10	2,199	0.45%
2022/07/11	5	7.58	0	0.00	7.57	5	2,182	0.23%
2022/07/08	1.9	7.67	6.2	7.61	7.64	-4.3	2,193	-0.20%
2022/07/01	10	7.65	0	0.00	7.52	10	2,350	0.43%
2022/06/30	1	7.87	0	0.00	7.95	1	2,376	0.04%
2022/06/29	0	0.00	1	8.10	8.08	-1	2,381	-0.04%
2022/06/27	0	0.00	1	8.21	8.20	-1	2,446	-0.04%
2022/06/24	0	0.00	1	8.10	8.08	-1	2,439	-0.04%
2022/06/22	12	7.96	0	0.00	7.97	12	2,442	0.49%
2022/06/20	6	8.01	0	0.00	7.94	6	2,433	0.25%
2022/06/17	1	8.13	0	0.00	8.13	1	2,456	0.04%
2022/06/16	0	0.00	0.2	8.26	8.26	-0.2	2,462	-0.01%
2022/06/15	0.1	8.35	10.4	8.32	8.42	-10.3	2,484	-0.42%
2022/06/13	1	8.24	1	8.24	8.23	0	2,585	0.00%
2022/06/09	1	8.47	0	0.00	8.49	1	2,699	0.04%
2022/06/08	0	0.00	10	8.46	8.47	-10	2,727	-0.37%
2022/06/07	0.3	8.44	0.1	8.40	8.40	0.2	2,766	0.01%
2022/06/02	0.2	8.43	3	8.42	8.42	-2.8	2,897	-0.10%
2022/05/27	0	0.00	1	8.43	8.48	-1	3,011	-0.03%
2022/05/26	1	8.45	5	8.40	8.39	-4	3,033	-0.13%
2022/05/25	0	0.00	0	8.36	8.41	0	3,077	0.00%
2022/05/23	1	8.29	0	0.00	8.32	1	3,148	0.03%
2022/05/20	0	0.00	1	8.31	8.32	-1	3,200	-0.03%
2022/05/18	0	0.00	6	8.31	8.34	-6	3,322	-0.18%
2022/05/16	0	0.00	1	8.05	8.06	-1	3,319	-0.03%
2022/05/12	1	7.93	0	0.00	7.83	1	3,343	0.03%
2022/05/10	30	7.99	0	0.00	8.08	30	3,423	0.88%
2022/05/09	6	8.13	0	0.00	8.03	6	3,419	0.18%
2022/05/06	5	8.26	0	0.00	8.31	5	3,410	0.15%
2022/05/04	6	8.45	0	0.00	8.39	6	3,530	0.17%
2022/05/03	2	8.49	0	0.00	8.50	2	3,653	0.05%
2022/04/28	2	8.57	1	8.56	8.56	1	3,870	0.03%
2022/04/27	15	8.52	7	8.51	8.47	8	3,889	0.21%
2022/04/26	28	8.88	0.1	8.86	8.85	27.9	3,873	0.72%
2022/04/25	5	8.92	0	0.00	8.88	5	3,874	0.13%
2022/04/22	0	0.00	0	9.10	9.09	0	3,907	0.00%
2022/04/20	1	9.08	0	0.00	9.08	1	4,117	0.02%
2022/04/19	0	0.00	11	9.11	9.13	-11	4,176	-0.26%
2022/04/18	29	8.99	5.1	9.02	8.98	23.9	4,212	0.57%
2022/04/15	19	9.14	10	9.11	9.11	9	4,237	0.21%
2022/04/14	3	9.19	0	0.00	9.19	3	4,340	0.07%
2022/04/13	2	9.28	3	9.29	9.30	-1	4,383	-0.02%
2022/04/12	4	9.22	1	9.24	9.19	3	4,397	0.07%
2022/04/11	2	9.34	6	9.35	9.33	-4	4,416	-0.09%
2022/04/08	0	9.50	0	0.00	9.51	0	4,434	0.00%
2022/04/07	0	9.50	0	0.00	9.33	0	4,459	0.00%
2022/04/06	5	9.43	1	9.42	9.49	4	4,456	0.09%
2022/04/01	0	9.24	5	9.22	9.38	-5	4,426	-0.11%
2022/03/31	12	9.34	3	9.34	9.29	9	4,522	0.20%
2022/03/30	0	0.00	1	9.25	9.25	-1	4,522	-0.02%
2022/03/29	0.3	9.23	1	9.20	9.20	-0.8	4,527	-0.02%
2022/03/28	6	9.22	0.3	9.23	9.22	5.7	4,571	0.13%
2022/03/25	3	9.28	1	9.31	9.28	2	4,567	0.04%
2022/03/24	1	9.35	5	9.35	9.35	-4	4,574	-0.09%
2022/03/23	0	9.37	21	9.38	9.38	-21	4,620	-0.45%
2022/03/22	2	9.32	44	9.34	9.34	-42	4,668	-0.90%
2022/03/21	3	9.23	24	9.23	9.24	-21	4,663	-0.45%
2022/03/18	11	9.19	0	0.00	9.19	11	4,749	0.23%
2022/03/17	5	9.15	13	9.18	9.19	-8	4,798	-0.17%
2022/03/16	15	9.03	2	9.17	9.06	13	4,797	0.27%
2022/03/15	15	9.11	5	9.09	9.07	10	4,814	0.21%
2022/03/14	0	0.00	13	9.31	9.30	-13	5,058	-0.26%
2022/03/11	10	9.26	2	9.36	9.26	8	5,103	0.16%
2022/03/10	0	0.00	3	9.34	9.30	-3	5,152	-0.06%
2022/03/09	15	9.21	0	0.00	9.22	15	5,199	0.29%
2022/03/08	9	9.27	0.2	9.40	9.20	8.8	5,309	0.17%
2022/03/07	28	9.45	10	9.37	9.37	18	5,335	0.34%
2022/03/04	12	9.70	0	0.00	9.71	12	5,351	0.22%
2022/03/03	4	9.83	1	9.83	9.82	3	5,482	0.05%
2022/03/02	0	0.00	9	9.88	9.81	-9	5,638	-0.16%
2022/03/01	3	9.78	7	9.80	9.80	-4	5,737	-0.07%
2022/02/25	0	0.00	5	9.64	9.63	-5	5,833	-0.09%
2022/02/24	12	9.70	100	9.76	9.65	-88	5,991	-1.47%
2022/02/23	0	0.00	1	9.90	9.88	-1	5,996	-0.02%
2022/02/22	9.8	9.82	0	0.00	9.82	9.8	6,095	0.16%
2022/02/21	3	10.03	3	9.99	9.97	0	6,160	0.00%
2022/02/18	0	9.88	0	9.89	9.90	0	6,204	0.00%
2022/02/17	21	9.90	0	0.00	9.90	21	6,407	0.33%
2022/02/16	4	9.87	0	0.00	9.86	4	6,642	0.06%
2022/02/14	30	9.85	10	9.84	9.87	20	7,222	0.28%
2022/02/11	30	9.98	0	0.00	9.95	30	7,699	0.39%
2022/02/10	44	10.04	5	10.05	10.00	39	8,053	0.48%
2022/02/09	1	9.94	53	9.96	9.96	-52	8,061	-0.65%
2022/02/08	0	0.00	2	9.86	9.86	-2	8,147	-0.02%
2022/02/07	0	0.00	77.8	9.57	9.80	-77.8	8,270	-0.94%
2022/01/26	62	9.41	2	9.40	9.39	60	8,440	0.71%
2022/01/25	59	9.42	83	9.50	9.34	-24	8,609	-0.28%
2022/01/24	35	9.64	0	0.00	9.64	35	8,697	0.40%
2022/01/21	4	9.94	5	9.94	9.92	-1	8,801	-0.01%
2022/01/20	1	10.05	21	10.05	10.05	-20	8,938	-0.22%
2022/01/19	5	10.05	30	10.00	10.00	-25	9,109	-0.27%
2022/01/18	69	10.02	0	0.00	10.00	69	9,439	0.73%
2022/01/14	0	0.00	1	10.15	10.10	-1	10,029	-0.01%
2022/01/13	50	10.15	11	10.20	10.15	39	10,542	0.37%
2022/01/12	0	0.00	25.4	10.08	10.10	-25.4	11,537	-0.22%
2022/01/10	51	10.00	0	0.00	10.00	51	15,929	0.32%
2022/01/07	1	10.05	11	10.05	10.00	-10	15,906	-0.06%
2022/01/06	4	10.00	0	0.00	9.99	4	15,954	0.03%
2022/01/05	1	10.05	0	0.00	10.05	1	16,021	0.01%
2022/01/04	0	0.00	1	10.00	10.05	-1	16,162	-0.01%
2022/01/03	1	10.10	21	10.10	10.05	-20	16,341	-0.12%
2021/12/30	102	10.12	0	0.00	10.15	102	16,452	0.62%	大買/鉅額交易
2021/12/29	0	10.05	0.1	10.10	10.10	-0.1	16,783	0.00%
2021/12/27	0	0.00	3	10.10	10.10	-3	17,196	-0.02%
2021/12/24	0	0.00	2	10.00	10.00	-2	17,256	-0.01%
2021/12/23	3	10.00	5	10.05	9.99	-2	17,553	-0.01%
2021/12/22	1	9.99	0	0.00	10.00	1	17,961	0.01%
2021/12/21	9	9.97	0	0.00	9.94	9	18,143	0.05%
2021/12/17	5	10.00	14	9.99	10.00	-9	18,530	-0.05%
2021/12/16	4	9.93	0	0.00	9.94	4	18,486	0.02%
2021/12/15	22	9.93	2	9.95	9.93	20	18,496	0.11%
2021/12/14	37.6	9.94	10	9.93	9.92	27.6	18,540	0.15%
2021/12/13	23	10.00	0	0.00	10.00	23	18,569	0.12%
2021/12/10	2.1	10.02	0	0.00	10.00	2.1	18,566	0.01%
2021/12/09	4	10.09	9	10.10	10.10	-5	18,591	-0.03%
2021/12/08	11.2	10.11	2	10.23	10.10	9.2	18,613	0.05%
2021/12/07	7	10.00	0	0.00	10.05	7	18,310	0.04%
2021/12/06	1	10.00	0.1	10.05	10.00	0.9	18,257	0.01%
2021/12/03	5.6	10.05	0	0.00	10.05	5.6	18,260	0.03%
2021/12/02	22	10.00	16	9.99	9.99	6	18,222	0.03%
2021/12/01	4	10.05	2	10.05	10.10	2	18,105	0.01%
2021/11/30	1	10.10	2.9	10.10	10.15	-1.9	18,086	-0.01%
2021/11/29	16	10.00	6	10.00	10.05	10	18,040	0.06%
2021/11/26	217.1	10.24	5	10.10	10.15	212.1	17,919	1.18%	大買/鉅額交易
2021/11/25	15	10.35	0	0.00	10.35	15	17,846	0.08%
2021/11/24	50.1	10.30	55	10.30	10.30	-4.9	17,755	-0.03%
2021/11/23	111	10.21	4	10.35	10.20	107	17,679	0.61%	大買/鉅額交易
2021/11/22	0	0.00	3	10.20	10.20	-3	17,543	-0.02%
2021/11/19	8	10.28	10	10.23	10.20	-2	17,516	-0.01%
2021/11/18	11	10.21	42	10.20	10.25	-31	17,467	-0.18%
2021/11/17	47	10.12	8	10.17	10.15	39	17,393	0.22%
2021/11/16	36.3	10.16	5	10.10	10.10	31.3	17,319	0.18%
2021/11/15	7	10.22	12	10.17	10.20	-5	17,193	-0.03%
2021/11/12	118.3	10.39	0	0.00	10.30	118.3	17,053	0.69%	大買/鉅額交易
2021/11/11	54	10.59	39	10.74	10.50	15	16,810	0.09%
2021/11/10	10	10.52	20	10.68	10.45	-10	16,858	-0.06%
2021/11/09	13	10.25	111.1	10.40	10.25	-98.1	16,436	-0.60%	大賣/
2021/11/08	7	10.36	10	10.40	10.40	-3	16,123	-0.02%
2021/11/05	126	10.29	17	10.26	10.25	109	16,144	0.68%	大買/鉅額交易
2021/11/04	10	10.20	5	10.25	10.25	5	16,083	0.03%
2021/11/03	45	10.12	44	10.25	10.25	1	16,038	0.01%
2021/11/02	7.2	10.14	100	10.20	10.05	-92.8	15,859	-0.59%
2021/11/01	13	10.14	7	10.15	10.15	6	15,747	0.04%
2021/10/29	103	10.20	4	10.18	10.15	99	15,601	0.63%	大買/
2021/10/28	17	10.32	3	10.35	10.35	14	15,468	0.09%
2021/10/27	1.2	10.56	0	0.00	10.55	1.2	15,355	0.01%
2021/10/26	17	11.08	129	11.13	11.00	-112	15,281	-0.73%	大賣/鉅額交易
2021/10/25	10	11.28	71	11.20	11.35	-61	14,997	-0.41%
2021/10/22	29	11.15	41	11.18	11.10	-12	14,785	-0.08%
2021/10/21	46	11.47	24	11.42	11.35	22	14,540	0.15%
2021/10/20	95.9	11.53	54.1	11.56	11.55	41.8	14,096	0.30%
2021/10/19	289	11.17	290	11.31	11.70	-1	13,269	-0.01%	大買/大賣/
2021/10/18	61.5	11.17	220	11.17	11.40	-158.5	11,082	-1.43%	大賣/鉅額交易
2021/10/14	24	10.41	0	0.00	10.35	24	9,162	0.26%
2021/10/13	39	10.45	3	10.52	10.45	36	9,060	0.40%
2021/10/12	13	10.53	1	10.65	10.45	12	9,142	0.13%
2021/10/08	30	10.75	80	10.75	10.75	-50	9,171	-0.55%
2021/10/07	102	10.55	61	10.60	10.60	41	9,097	0.45%	大買/
2021/10/06	20	10.60	32	10.87	10.55	-12	9,249	-0.13%
2021/10/05	10	10.48	52	10.50	10.70	-42	9,017	-0.47%
2021/10/04	37	10.52	24	10.64	10.30	13	8,866	0.15%
2021/10/01	12	10.46	56	10.50	10.40	-44	8,801	-0.50%
2021/09/30	58	10.74	59	10.59	10.75	-1	8,895	-0.01%
2021/09/29	85	10.64	46	10.72	10.50	39	8,966	0.43%
2021/09/28	0	0.00	13	10.84	10.95	-13	9,009	-0.14%
2021/09/27	128	10.84	68	10.79	10.80	60	11,484	0.52%	大買/
2021/09/24	2	10.40	10	10.47	10.40	-8	12,720	-0.06%
2021/09/23	23	10.10	0	0.00	10.15	23	12,927	0.18%
2021/09/22	10	10.09	61	10.14	10.05	-51	13,111	-0.39%
2021/09/17	69	10.38	114	10.31	10.40	-45	13,225	-0.34%	大賣/
2021/09/16	116	10.57	34	10.53	10.50	82	13,309	0.62%	大買/
2021/09/15	64	10.35	69	10.40	10.35	-5	13,451	-0.04%
2021/09/14	1	10.35	3	10.40	10.35	-2	13,581	-0.01%
2021/09/13	4	10.03	17	10.27	10.30	-13	13,765	-0.09%
2021/09/10	2	10.03	16	10.00	10.10	-14	13,916	-0.10%
2021/09/09	3	9.97	0	0.00	9.96	3	14,068	0.02%
2021/09/08	11	10.01	10	9.99	9.95	1	14,212	0.01%
2021/09/07	3	10.03	2	10.18	10.15	1	14,495	0.01%
2021/09/06	6	10.10	1	10.20	10.00	5	14,617	0.03%
2021/09/03	1	10.30	10	10.24	10.25	-9	14,750	-0.06%
2021/09/02	13	10.10	0	0.00	10.00	13	14,986	0.09%
2021/09/01	1	10.25	0	0.00	10.20	1	15,279	0.01%
2021/08/31	10.1	10.27	22	10.28	10.35	-11.9	15,578	-0.08%
2021/08/30	1	10.05	2	10.13	10.10	-1	16,364	-0.01%
2021/08/27	0	0.00	2	10.08	10.05	-2	17,315	-0.01%
2021/08/26	3.1	9.95	1	10.05	9.96	2.1	20,445	0.01%
2021/08/25	2	9.96	10	10.00	9.98	-8	22,090	-0.04%
2021/08/24	11	9.95	5	9.99	9.98	6	22,306	0.03%
2021/08/23	0	0.00	18	9.88	9.85	-18	22,473	-0.08%
2021/08/20	8	9.63	1	9.70	9.60	7	22,661	0.03%
2021/08/19	16	9.81	29	9.89	9.76	-13	22,782	-0.06%
2021/08/18	35	9.69	14	9.74	9.93	21	22,877	0.09%
2021/08/17	25	9.88	99	9.82	9.75	-74	23,234	-0.32%
2021/08/16	101	9.95	98	9.94	9.86	3	23,634	0.01%	大買/
2021/08/13	13	10.40	6	10.41	10.40	7	23,570	0.03%
2021/08/12	18	10.49	39	10.54	10.55	-21	23,849	-0.09%
2021/08/11	86	10.47	90	10.49	10.40	-4	24,153	-0.02%
2021/08/10	1	10.60	1	10.70	10.60	0	24,556	0.00%
2021/08/09	9	10.74	1.8	10.75	10.70	7.2	25,146	0.03%
2021/08/06	11	10.82	1	10.85	10.85	10	25,579	0.04%
2021/08/05	15	10.96	3	10.87	10.85	12	26,138	0.05%
2021/08/04	0	0.00	5	10.95	10.95	-5	26,837	-0.02%
2021/08/03	11	10.92	0	0.00	10.90	11	27,635	0.04%
2021/08/02	60	11.05	27	10.98	11.00	33	28,220	0.12%
2021/07/30	2	10.88	10	10.90	10.85	-8	29,086	-0.03%
2021/07/29	0	0.00	11	10.85	10.90	-11	29,895	-0.04%
2021/07/28	6	10.66	4	10.75	10.70	2	30,918	0.01%
2021/07/27	1	10.80	0	0.00	10.80	1	33,281	0.00%
2021/07/26	35.2	11.08	1	11.05	10.90	34.2	36,176	0.09%
2021/07/23	0	0.00	156	10.80	11.05	-156	39,185	-0.40%	大賣/鉅額交易
2021/07/22	143	10.56	13	10.71	10.60	130	41,486	0.31%	大買/鉅額交易
2021/07/21	3	10.57	109	10.59	10.55	-106	41,725	-0.25%	大賣/鉅額交易
2021/07/20	18	10.66	2	10.73	10.60	16	41,973	0.04%
2021/07/19	5	10.90	0	0.00	10.90	5	42,324	0.01%
2021/07/16	11	11.01	15.7	11.03	10.95	-4.7	43,965	-0.01%
2021/07/15	6	11.02	28	10.85	11.00	-22	44,287	-0.05%
2021/07/14	14	10.54	4	10.53	10.65	10	44,969	0.02%
2021/07/13	18	10.73	3	10.55	10.55	15	46,274	0.03%
2021/07/12	26	10.90	9	10.97	10.85	17	46,779	0.04%
2021/07/09	12	10.95	9	10.91	10.95	3	47,288	0.01%
2021/07/08	17.5	10.96	8	11.06	11.00	9.5	47,582	0.02%
2021/07/07	24.2	10.98	14	11.04	10.90	10.2	48,129	0.02%
2021/07/06	58.5	11.15	41	11.20	11.15	17.5	48,690	0.04%
2021/07/05	72	11.34	41.2	11.29	11.25	30.8	48,624	0.06%
2021/07/02	89	11.88	248.3	12.29	11.45	-159.3	48,458	-0.33%	大賣/鉅額交易
2021/07/01	98	11.62	85.3	11.60	11.70	12.7	45,882	0.03%
2021/06/30	10	11.00	11	11.00	11.10	-1	44,528	0.00%
2021/06/29	21	10.92	3	10.95	10.85	18	44,405	0.04%
2021/06/28	33	10.97	48	11.06	11.05	-15	44,323	-0.03%
2021/06/25	24.3	11.09	1	11.05	10.95	23.3	44,271	0.05%
2021/06/24	39	11.01	146.1	11.00	11.05	-107.1	44,337	-0.24%	大賣/鉅額交易
2021/06/23	16	10.82	3.4	10.89	10.85	12.7	44,971	0.03%
2021/06/22	1.4	10.72	6.8	10.66	10.75	-5.4	44,912	-0.01%
2021/06/21	33.2	10.44	2	10.45	10.40	31.2	44,692	0.07%
2021/06/18	20	10.80	0	0.00	10.75	20	44,591	0.04%
2021/06/17	1	10.75	4	10.95	11.00	-3	44,548	-0.01%
2021/06/16	1	11.05	42	10.97	10.85	-41	44,523	-0.09%
2021/06/15	4	10.65	1	10.75	10.75	3	44,422	0.01%
2021/06/11	3	10.88	0	0.00	10.85	3	44,345	0.01%
2021/06/09	41.1	11.03	49.2	11.04	10.95	-8.1	44,311	-0.02%
2021/06/08	21	11.30	62	11.27	11.30	-41	44,096	-0.09%
2021/06/07	183	11.36	50	11.42	11.45	133	43,870	0.30%	大買/鉅額交易
2021/06/04	194	11.32	42	11.52	11.25	152	43,159	0.35%	大買/鉅額交易
2021/06/03	610	12.03	361	12.00	11.85	249	42,434	0.59%	大買/大賣/鉅額交易
2021/06/02	55	11.02	238.1	11.13	11.35	-183.1	39,884	-0.46%	大賣/鉅額交易
2021/06/01	5	10.20	188	10.33	10.35	-183	38,355	-0.48%	大賣/鉅額交易
2021/05/31	145	10.20	1,105	10.21	10.15	-960	38,477	-2.49%	大買/大賣/鉅額交易
2021/05/28	1	10.15	56	10.18	10.15	-55	38,457	-0.14%
2021/05/27	23.4	10.02	41	10.10	10.00	-17.6	38,396	-0.05%
2021/05/26	11	10.04	16	10.04	10.00	-5	38,423	-0.01%
2021/05/25	128	10.07	48	10.07	9.97	80	38,456	0.21%	大買/
2021/05/24	41	9.93	35	10.03	10.05	6	38,395	0.02%
2021/05/21	32	9.63	24	9.71	9.77	8	38,520	0.02%
2021/05/20	54	9.61	9	9.66	9.41	45	38,408	0.12%
2021/05/19	12.1	9.49	57	9.50	9.66	-44.9	38,370	-0.12%
2021/05/18	58	9.20	25	9.19	9.48	33	38,263	0.09%
2021/05/17	73	8.75	125	8.83	8.67	-52	37,884	-0.14%	大賣/
2021/05/14	36	9.83	17	9.61	9.55	19	37,321	0.05%
2021/05/13	73	9.60	53	9.67	9.72	20	36,820	0.05%
2021/05/12	179.1	10.36	43	10.48	10.20	136.1	36,247	0.38%	大買/鉅額交易
2021/05/11	105.1	11.58	111	11.85	11.30	-5.9	35,530	-0.02%	大買/大賣/
2021/05/10	26	11.94	8.2	11.89	11.90	17.8	34,730	0.05%
2021/05/07	85.1	11.23	97	11.29	11.55	-11.9	34,148	-0.03%
2021/05/06	31.1	11.91	13.3	11.91	11.65	17.7	33,242	0.05%
2021/05/05	141.2	12.10	81	11.84	11.80	60.2	32,340	0.19%	大買/
2021/05/04	1,354	12.56	105.4	12.67	12.45	1,248.6	31,331	3.99%	大買/大賣/鉅額交易
2021/05/03	158	13.69	280	13.61	13.80	-122	28,953	-0.42%	大買/大賣/鉅額交易
2021/04/29	252.1	13.04	220.9	13.09	12.90	31.2	26,099	0.12%	大買/大賣/
2021/04/28	100.4	11.92	297.2	12.09	12.30	-196.8	23,100	-0.85%	大賣/鉅額交易
2021/04/27	125.3	11.19	15	11.20	11.20	110.3	20,766	0.53%	大買/鉅額交易
2021/04/26	37	11.11	62	11.09	11.15	-25	20,530	-0.12%
2021/04/23	71.1	11.13	4	11.13	11.15	67.1	20,295	0.33%
2021/04/22	214.1	11.63	343	11.67	11.35	-128.9	20,105	-0.64%	大買/大賣/鉅額交易
2021/04/21	76	11.28	49	11.23	11.35	27	18,523	0.15%
2021/04/20	33	11.12	140	11.12	11.25	-107	18,201	-0.59%	大賣/鉅額交易
2021/04/19	66	11.29	196	11.19	11.50	-130	17,792	-0.73%	大賣/鉅額交易
2021/04/16	180	10.62	101	10.74	10.75	79	16,515	0.48%	大買/大賣/
2021/04/15	139	10.45	46	10.47	10.45	93	15,941	0.58%	大買/
2021/04/14	66	10.15	193	10.18	10.30	-127	15,649	-0.81%	大賣/鉅額交易
2021/04/13	77	10.38	194	10.41	10.15	-117	15,860	-0.74%	大賣/鉅額交易
2021/04/12	66	10.20	210	10.15	10.40	-144	15,605	-0.92%	大賣/鉅額交易
2021/04/09	64	9.98	11	10.00	9.99	53	15,372	0.34%
2021/04/08	189	9.95	6.4	9.94	9.95	182.6	15,925	1.15%	大買/鉅額交易
2021/04/07	1	9.80	52	9.84	9.86	-51	19,388	-0.26%
2021/04/06	105	9.85	43	9.82	9.79	62	20,668	0.30%	大買/
2021/04/01	48	9.76	5	9.74	9.69	43	20,802	0.21%
2021/03/31	23	9.85	24	9.87	9.88	-1	20,997	0.00%
2021/03/30	90	9.89	23	9.86	9.86	67	21,526	0.31%
2021/03/29	70	9.95	27	9.97	9.92	43	21,891	0.20%
2021/03/26	86	10.00	42	10.06	9.87	44	22,940	0.19%
2021/03/25	27	9.67	21	9.70	9.67	6	22,425	0.03%
2021/03/24	12	9.57	0	0.00	9.61	12	22,420	0.05%
2021/03/23	73	9.69	1	9.67	9.61	72	22,680	0.32%
2021/03/22	1	9.59	14	9.69	9.70	-13	23,144	-0.06%
2021/03/19	20	9.62	11	9.63	9.66	9	23,125	0.04%
2021/03/18	46	9.68	1.2	9.76	9.63	44.8	23,121	0.19%
2021/03/17	23	9.77	1	9.81	9.77	22	23,015	0.10%
2021/03/16	114	9.85	57	9.84	9.84	57	23,086	0.25%	大買/
2021/03/15	10	9.97	5	9.96	9.97	5	22,978	0.02%
2021/03/12	7	9.82	10	9.80	9.83	-3	23,131	-0.01%
2021/03/11	34	9.89	22	9.91	9.89	12	23,354	0.05%
2021/03/10	30	9.98	100	9.92	9.89	-70	23,484	-0.30%
2021/03/09	45	9.99	25	10.04	10.00	20	23,447	0.09%
2021/03/08	151	10.00	97	9.99	10.10	54	23,308	0.23%	大買/
2021/03/05	75	9.81	67	9.77	9.76	8	22,833	0.04%
2021/03/04	85	9.92	124.3	9.89	9.81	-39.3	22,917	-0.17%	大賣/
2021/03/03	34	9.75	26	9.79	9.80	8	22,638	0.04%
2021/03/02	18	9.71	30	9.72	9.61	-12	22,560	-0.05%
2021/02/26	0	0.00	1	9.68	9.71	-1	22,653	0.00%
2021/02/25	31	9.76	31	9.78	9.80	0	22,598	0.00%
2021/02/24	47	9.75	40	9.66	9.60	7	22,605	0.03%
2021/02/23	48	9.86	115	9.70	10.05	-67	22,255	-0.30%	大賣/
2021/02/22	18	9.41	0	0.00	9.41	18	21,747	0.08%
2021/02/19	15	9.30	10	9.46	9.35	5	21,760	0.02%
2021/02/18	32	9.04	18	9.15	9.26	14	21,806	0.06%
2021/02/17	5	8.89	9	8.74	8.93	-4	21,789	-0.02%
2021/02/05	1	8.56	0	0.00	8.60	1	21,680	0.00%
2021/02/04	0	0.00	129	8.59	8.60	-129	21,834	-0.59%	大賣/鉅額交易
2021/02/03	1	8.58	20	8.60	8.58	-19	22,298	-0.09%
2021/02/02	20.2	8.54	21	8.58	8.62	-0.8	23,060	0.00%
2021/02/01	8	8.29	30.8	8.35	8.34	-22.8	23,077	-0.10%
2021/01/29	1	8.42	2	8.48	8.29	-1	23,069	0.00%
2021/01/28	4	8.46	0	0.00	8.45	4	23,054	0.02%
2021/01/26	2	8.68	0	0.00	8.66	2	23,214	0.01%
2021/01/25	35	8.84	19	8.70	8.84	16	23,211	0.07%
2021/01/22	8	8.66	9	8.61	8.70	-1	23,251	0.00%
2021/01/21	0	8.79	0	0.00	8.74	0	23,309	0.00%
2021/01/20	39	8.91	4	8.88	8.71	35	23,567	0.15%
2021/01/19	51	9.14	13	9.21	9.14	38	23,962	0.16%
2021/01/18	2	9.03	4	9.16	9.16	-2	24,192	-0.01%
2021/01/15	49	9.33	16	9.41	9.28	33	24,241	0.14%
2021/01/14	10	9.75	0	9.80	9.71	10	24,061	0.04%
2021/01/13	3	9.78	2	9.94	9.78	1	24,033	0.00%
2021/01/12	41	9.74	27.8	9.87	9.66	13.2	23,913	0.06%
2021/01/11	8	10.14	54	10.15	10.15	-46	23,566	-0.20%
2021/01/08	23	10.19	58	10.24	10.20	-35	23,525	-0.15%
2021/01/07	76	10.65	36	10.57	10.45	40	23,377	0.17%
2021/01/06	41	10.46	67	10.45	10.20	-26	23,099	-0.11%
2021/01/05	113	10.87	10	10.98	10.80	103	22,665	0.45%	大買/鉅額交易
2021/01/04	37	10.77	286	10.77	10.85	-249	22,382	-1.11%	大賣/鉅額交易
2020/12/31	50	11.28	176	11.16	11.20	-126	21,804	-0.58%	大賣/鉅額交易
2020/12/30	637	11.67	336.1	11.62	11.70	300.9	20,978	1.43%	大買/大賣/鉅額交易
2020/12/29	22	10.38	221.5	10.97	11.15	-199.5	17,250	-1.16%	大賣/鉅額交易
2020/12/28	99	10.35	0	0.00	10.15	99	15,854	0.62%
2020/12/25	16	10.22	22	10.18	10.15	-6	15,558	-0.04%
2020/12/24	48	10.11	9	10.13	10.15	39	15,184	0.26%
2020/12/23	31	9.87	15	9.99	9.90	16	14,582	0.11%
2020/12/22	120	9.96	66.3	10.00	9.66	53.7	14,171	0.38%	大買/
2020/12/21	2	9.57	6.4	9.55	9.50	-4.4	13,062	-0.03%
2020/12/18	2	9.28	17	9.37	9.27	-15	12,740	-0.12%
2020/12/17	22	9.38	0	0.00	9.36	22	12,718	0.17%
2020/12/16	22.4	9.64	23	9.61	9.70	-0.6	12,518	-0.01%
2020/12/15	18	9.26	9	9.25	9.18	9	12,072	0.07%
2020/12/11	12	9.21	12	9.15	9.18	0	12,365	0.00%
2020/12/10	0	9.17	2	9.39	9.20	-2	12,522	-0.02%
2020/12/09	96	9.34	39	9.31	9.31	57	12,563	0.45%
2020/12/08	3	9.54	0	0.00	9.48	3	12,680	0.02%
2020/12/07	6	9.60	71	9.65	9.75	-65	13,243	-0.49%
2020/12/04	3	9.39	6	9.45	9.43	-3	13,068	-0.02%
2020/12/03	10	9.40	21	9.40	9.29	-11	13,032	-0.08%
2020/12/02	15	9.26	3.4	9.28	9.28	11.6	13,242	0.09%
2020/12/01	29	9.36	12	9.31	9.37	17	13,684	0.12%
2020/11/30	117	9.34	42	9.39	9.37	75	13,725	0.55%	大買/
2020/11/27	30	9.21	0	0.00	9.19	30	13,573	0.22%
2020/11/26	10	9.24	77	9.22	9.25	-67	13,553	-0.49%
2020/11/25	24	9.19	25	9.24	9.24	-1	13,547	-0.01%
2020/11/24	0	0.00	32	9.07	9.08	-32	13,556	-0.24%
2020/11/23	6	9.02	24.2	9.02	9.03	-18.2	13,512	-0.13%
2020/11/20	71	8.86	50	8.83	8.85	21	13,397	0.16%
2020/11/19	21	8.90	0	0.00	8.89	21	13,443	0.16%
2020/11/18	74	8.90	3	8.95	8.95	71	13,582	0.52%
2020/11/17	1	8.85	45	8.99	9.00	-44	14,118	-0.31%
2020/11/16	53	8.64	2	8.67	8.67	51	15,122	0.34%
2020/11/13	4	8.81	9	8.81	8.81	-5	15,057	-0.03%
2020/11/12	23	8.86	2	8.77	8.77	21	15,075	0.14%
2020/11/11	14	8.94	102	9.03	9.00	-88	14,994	-0.59%	大賣/
2020/11/10	56	8.79	107	9.20	8.71	-51	14,544	-0.35%	大賣/
2020/11/09	11	8.65	0	0.00	8.65	11	13,748	0.08%
2020/11/06	0	0.00	2.1	8.54	8.51	-2.1	13,691	-0.02%
2020/11/05	5	8.53	3.1	8.52	8.52	1.9	13,856	0.01%
2020/11/04	20	8.66	28	8.59	8.55	-8	13,841	-0.06%
2020/11/03	3	8.54	19	8.65	8.56	-16	13,714	-0.12%
2020/11/02	0	0.00	9	8.43	8.43	-9	13,587	-0.07%
2020/10/30	20.2	8.47	5	8.40	8.35	15.2	13,490	0.11%
2020/10/29	30	8.51	0	0.00	8.60	30	13,343	0.22%
2020/10/28	27	8.96	23	8.80	8.62	4	13,149	0.03%
2020/10/27	37	8.79	40.1	8.81	8.72	-3.1	12,734	-0.02%
2020/10/26	99	8.46	110.1	8.48	8.44	-11.1	12,051	-0.09%	大賣/
2020/10/23	2	8.20	39	8.23	8.30	-37	11,687	-0.32%
2020/10/22	10	8.15	3	8.22	8.12	7	11,479	0.06%
2020/10/21	2	8.15	0	0.00	8.15	2	11,400	0.02%
2020/10/20	0	0.00	27	8.13	8.12	-27	11,312	-0.24%
2020/10/19	0	0.00	3	8.15	8.05	-3	11,237	-0.03%
2020/10/16	0	0.00	1	8.14	8.06	-1	11,156	-0.01%
2020/10/15	0	0.00	6	8.05	8.04	-6	11,012	-0.05%
2020/10/14	0	0.00	10	8.18	8.12	-10	10,924	-0.09%
2020/10/13	10	7.99	94	8.08	8.18	-84	10,824	-0.78%
2020/10/12	25	7.98	32	8.03	7.94	-7	10,610	-0.07%
2020/10/08	2	7.82	5	7.85	7.80	-3	10,451	-0.03%
2020/10/07	0	0.00	2	7.77	7.83	-2	10,448	-0.02%
2020/10/06	1	7.71	0	0.00	7.72	1	10,411	0.01%
2020/10/05	10	7.58	0	0.00	7.63	10	10,413	0.10%
2020/09/28	1	7.60	2	7.65	7.60	-1	10,437	-0.01%
2020/09/25	1	7.49	0	0.00	7.44	1	10,441	0.01%
2020/09/24	21	7.64	21	7.67	7.47	0	10,363	0.00%
2020/09/22	6	7.91	5	7.95	7.94	1	10,161	0.01%
2020/09/21	3	8.07	4	8.09	8.06	-1	10,062	-0.01%
2020/09/18	2	8.12	5	8.12	8.07	-3	9,990	-0.03%
2020/09/17	19	8.13	18	8.10	7.98	1	9,850	0.01%
2020/09/16	1	7.87	0	0.00	7.88	1	9,452	0.01%
2020/09/15	19	8.06	39	8.06	7.93	-20	9,504	-0.21%
2020/09/14	3	7.96	1	7.90	7.90	2	9,643	0.02%
2020/09/11	11	8.10	25	8.10	7.99	-14	9,497	-0.15%
2020/09/10	82	8.32	82	8.40	8.25	0	9,214	0.00%
2020/09/09	1	7.72	36	7.77	7.95	-35	8,410	-0.42%
2020/09/08	17	7.93	7	8.07	7.82	10	8,266	0.12%
2020/09/07	8.9	8.17	36	8.12	8.06	-27.1	8,117	-0.33%
2020/09/04	49	7.89	43	8.04	7.98	6	7,844	0.08%
2020/09/03	6	7.66	15	7.66	7.63	-9	7,344	-0.12%
2020/09/02	2	7.46	4	7.55	7.48	-2	7,347	-0.03%
2020/09/01	1	7.50	0	0.00	7.53	1	7,333	0.01%
2020/08/28	4	7.78	51	7.73	7.70	-47	7,208	-0.65%
2020/08/27	5	7.53	14	7.56	7.53	-9	6,989	-0.13%
2020/08/26	5	7.47	6	7.47	7.45	-1	6,864	-0.01%
2020/08/25	50	7.47	50	7.38	7.37	0	6,750	0.00%
2020/08/24	22.1	7.36	11	7.43	7.30	11.1	6,641	0.17%
2020/08/21	147	7.65	153	7.63	7.56	-6	6,430	-0.09%	大買/大賣/
2020/08/20	36	7.65	83	7.64	7.67	-47	5,712	-0.82%
2020/08/19	20	7.02	7	7.08	6.98	13	4,344	0.30%
2020/08/18	13	6.90	2	6.89	6.87	11	4,185	0.26%
2020/08/13	5	6.65	0	0.00	6.61	5	4,023	0.12%
2020/08/12	0	0.00	4	6.70	6.68	-4	4,085	-0.10%
2020/08/11	10	6.78	4	6.80	6.79	6	4,036	0.15%
2020/08/10	0	0.00	6	6.55	6.56	-6	3,816	-0.16%
2020/08/07	1	6.41	1	6.40	6.38	0	3,803	0.00%
2020/08/05	0	0.00	10	6.38	6.36	-10	3,830	-0.26%
2020/08/04	0	0.00	13	6.33	6.32	-13	3,873	-0.34%
2020/08/03	2	6.20	0	0.00	6.20	2	3,884	0.05%
2020/07/31	2	6.21	11	6.21	6.19	-9	3,899	-0.23%
2020/07/30	0	0.00	17	6.16	6.18	-17	3,948	-0.43%
2020/07/29	80	6.20	69	6.18	6.11	11	3,986	0.28%
2020/07/28	13	6.10	138	6.10	6.07	-125	4,008	-3.12%	大賣/鉅額交易
2020/07/27	0	0.00	82	6.28	6.22	-82	4,033	-2.03%
2020/07/24	35	6.49	0	0.00	6.42	35	4,033	0.87%
2020/07/22	0	0.00	35	6.65	6.58	-35	4,113	-0.85%
2020/07/21	5	6.52	1	6.55	6.54	4	4,087	0.10%
2020/07/20	0	0.00	18	6.46	6.46	-18	4,113	-0.44%
2020/07/17	1	6.51	0	0.00	6.51	1	4,145	0.02%
2020/07/15	0	0.00	58	6.55	6.54	-58	4,199	-1.38%
2020/07/14	1	6.50	0	0.00	6.50	1	4,255	0.02%
2020/07/13	1	6.58	0	0.00	6.57	1	4,264	0.02%
2020/07/10	5	6.58	0	0.00	6.53	5	4,312	0.12%
2020/07/09	3	6.77	0	0.00	6.73	3	4,310	0.07%
2020/07/08	0.1	6.75	0	0.00	6.79	0.1	4,329	0.00%
2020/07/03	0	0.00	1	6.68	6.68	-1	4,388	-0.02%
2020/07/02	15	6.69	5	6.62	6.67	10	4,436	0.23%
2020/07/01	5	6.66	4	6.64	6.64	1	4,514	0.02%
2020/06/30	5	6.64	0	0.00	6.66	5	4,536	0.11%
2020/06/29	16	6.64	0	0.00	6.61	16	4,556	0.35%
2020/06/24	4	6.74	0.1	6.74	6.74	3.9	4,540	0.09%
2020/06/23	54	6.81	34	6.83	6.80	20	4,582	0.44%
2020/06/22	14	6.87	61	6.90	6.84	-47	4,578	-1.03%
2020/06/19	63	7.09	32	7.16	7.05	31	4,524	0.69%
2020/06/18	0	0.00	29	6.79	6.79	-29	4,108	-0.71%
2020/06/17	1	6.65	5	6.65	6.64	-4	4,084	-0.10%
2020/06/16	5	6.52	0	0.00	6.54	5	4,111	0.12%
2020/06/15	5	6.40	0	0.00	6.37	5	4,195	0.12%
2020/06/12	1	6.42	1	6.38	6.44	0	4,239	0.00%
2020/06/11	4.5	6.62	22	6.79	6.60	-17.5	4,355	-0.40%
2020/06/10	5.5	6.89	50	6.90	6.87	-44.5	4,314	-1.03%
2020/06/09	0	0.00	66	6.98	6.96	-66	4,423	-1.49%
2020/06/08	42	6.75	0	0.00	6.76	42	4,291	0.98%
2020/06/05	6.1	6.53	0	0.00	6.60	6.1	4,210	0.14%
2020/06/04	4	6.42	0	0.00	6.42	4	4,216	0.09%
2020/06/03	7	6.43	41	6.42	6.42	-34	4,260	-0.80%
2020/06/02	5	6.31	0	0.00	6.31	5	4,211	0.12%
2020/06/01	1	6.26	0	0.00	6.26	1	4,212	0.02%
2020/05/29	2	6.20	0	0.00	6.18	2	4,222	0.05%
2020/05/28	2	6.25	0	0.00	6.22	2	4,214	0.05%
2020/05/27	2	6.30	0	0.00	6.29	2	4,233	0.05%
2020/05/25	0	0.00	3	6.23	6.26	-3	4,298	-0.07%
2020/05/22	2.1	6.33	1	6.36	6.32	1.1	4,308	0.03%
2020/05/21	0	0.00	35	6.50	6.48	-35	4,275	-0.82%
2020/05/20	21	6.40	29	6.38	6.40	-8	4,244	-0.19%
2020/05/19	0	0.00	13.2	6.46	6.36	-13.2	4,235	-0.31%
2020/05/18	0	0.00	2	6.19	6.19	-2	4,160	-0.05%
2020/05/15	1	6.21	0	0.00	6.13	1	4,158	0.02%
2020/05/14	1	6.28	0	0.00	6.16	1	4,146	0.02%
2020/05/13	0	0.00	2	6.40	6.39	-2	4,105	-0.05%
2020/05/12	6	6.36	2	6.36	6.39	4	4,096	0.10%
2020/05/11	1	6.43	8	6.50	6.47	-7	4,053	-0.17%
2020/05/08	5	6.43	9	6.40	6.39	-4	3,991	-0.10%
2020/05/07	3	6.41	1	6.41	6.39	2	3,973	0.05%
2020/05/06	5	6.47	8	6.44	6.38	-3	3,983	-0.08%
2020/05/05	0	0.00	1	6.33	6.31	-1	3,944	-0.03%
2020/05/04	17	6.37	1	6.32	6.29	16	3,940	0.41%
2020/04/30	0	0.00	3	6.52	6.51	-3	4,023	-0.07%
2020/04/29	1	6.43	6	6.42	6.42	-5	3,998	-0.13%
2020/04/28	0	0.00	2.4	6.34	6.34	-2.4	3,978	-0.06%
2020/04/27	55	6.31	15	6.30	6.28	40	4,019	1.00%
2020/04/24	1	6.06	0	0.00	6.06	1	3,943	0.03%
2020/04/23	4	6.01	2	6.07	6.06	2	3,945	0.05%
2020/04/22	2	5.92	0	0.00	5.90	2	3,931	0.05%
2020/04/21	3	5.97	14.8	5.99	5.92	-11.8	3,895	-0.30%
2020/04/20	2	6.13	0	0.00	6.16	2	3,837	0.05%
2020/04/17	1	6.13	2	6.21	6.11	-1	3,822	-0.03%
2020/04/16	4	6.14	7	6.13	6.11	-3	3,748	-0.08%
2020/04/15	51	6.22	6	6.23	6.23	45	3,712	1.21%
2020/04/14	0	0.00	4	6.09	6.08	-4	3,743	-0.11%
2020/04/13	24	6.04	8	6.01	5.96	16	3,695	0.43%
2020/04/10	50	5.92	8	6.00	6.01	42	3,672	1.14%
2020/04/09	5	5.89	31.5	5.86	5.90	-26.5	3,625	-0.73%
2020/04/08	20	5.68	1	5.68	5.78	19	3,583	0.53%
2020/04/07	27	5.68	1	5.68	5.68	26	3,556	0.73%
2020/04/06	31	5.58	33	5.59	5.59	-2	3,547	-0.06%
2020/04/01	10	5.33	0	0.00	5.38	10	3,437	0.29%
2020/03/30	2	5.20	10	5.17	5.21	-8	3,377	-0.24%
2020/03/27	6	5.31	40	5.33	5.26	-34	3,366	-1.01%
2020/03/26	3	5.26	0	0.00	5.26	3	3,306	0.09%
2020/03/25	0	0.00	2	5.31	5.30	-2	3,297	-0.06%
2020/03/24	1	5.07	2	5.07	5.06	-1	3,256	-0.03%
2020/03/23	3	4.87	0.1	4.88	4.88	2.9	3,234	0.09%
2020/03/20	5	5.02	9	5.03	4.98	-4	3,215	-0.12%
2020/03/19	21	4.81	1	4.83	4.71	20	3,139	0.64%
2020/03/18	1	5.23	0	0.00	5.20	1	3,023	0.03%
2020/03/17	35	5.32	4	5.22	5.21	31	2,949	1.05%
2020/03/16	51	5.93	0	0.00	5.78	51	2,778	1.84%
2020/03/13	12	5.88	21	5.89	6.01	-9	2,737	-0.33%
2020/03/12	15	6.55	1	6.49	6.49	14	2,572	0.54%
2020/03/11	6	6.95	2	6.94	6.94	4	2,524	0.16%
2020/03/10	6	6.93	1	6.90	6.93	5	2,524	0.20%
2020/03/09	11	7.03	0	0.00	7.00	11	2,455	0.45%
2020/03/06	3	7.28	0	0.00	7.29	3	2,408	0.12%
2020/03/04	1	7.36	1	7.30	7.30	0	2,429	0.00%
2020/03/02	0	0.00	3	7.32	7.33	-3	2,410	-0.12%
2020/02/27	1	7.27	0	0.00	7.27	1	2,389	0.04%
2020/02/26	3	7.59	0	0.00	7.52	3	2,328	0.13%
2020/02/25	0	7.62	0	0.00	7.66	0	2,315	0.00%
2020/02/24	2	7.80	3	7.79	7.77	-1	2,292	-0.04%
2020/02/21	0	0.00	1	7.80	7.78	-1	2,337	-0.04%
2020/02/20	1	7.80	1	7.76	7.76	0	2,345	0.00%
2020/02/19	0.4	7.70	0	0.00	7.71	0.4	2,358	0.01%
2020/02/17	1	7.60	13	7.58	7.60	-12	2,441	-0.49%
2020/02/14	0	0.00	2	7.65	7.63	-2	2,436	-0.08%
2020/02/13	13	7.75	3	7.71	7.68	10	2,434	0.41%
2020/02/12	14	7.73	0	0.00	7.70	14	2,460	0.57%
2020/02/11	2	7.68	20.1	7.67	7.67	-18.1	2,443	-0.74%
2020/02/10	6	7.71	7	7.68	7.66	-1	2,456	-0.04%
2020/02/07	28	7.81	10	7.78	7.74	18	2,438	0.74%
2020/02/06	4	7.73	0	0.00	7.71	4	2,411	0.17%
2020/02/05	3	7.79	2	7.69	7.68	1	2,466	0.04%
2020/02/04	3	7.83	5	7.85	7.84	-2	2,429	-0.08%
2020/02/03	1.5	7.24	0	0.00	7.27	1.5	2,301	0.07%
2020/01/31	4	7.56	0	0.00	7.52	4	2,268	0.18%
2020/01/30	53.5	7.51	0	0.00	7.45	53.5	2,252	2.37%
2020/01/20	0	0.00	0.1	7.93	7.93	-0.1	2,190	0.00%
2020/01/15	0	0.00	0.9	8.01	8.03	-0.9	2,139	-0.04%
2020/01/14	0	0.00	1	8.10	8.07	-1	2,148	-0.05%
2020/01/10	3	8.07	5	8.09	8.08	-2	2,159	-0.09%
2020/01/09	1	8.11	0	0.00	8.08	1	2,167	0.05%
2020/01/08	1	8.10	0	0.00	8.05	1	2,196	0.05%
2020/01/07	1	8.14	3	8.14	8.14	-2	2,100	-0.10%
2019/12/30	0	0.00	1	8.27	8.27	-1	2,028	-0.05%
2019/12/27	0	0.00	12	8.17	8.16	-12	1,980	-0.61%
2019/12/25	0	0.00	1	8.18	8.19	-1	1,963	-0.05%
2019/12/24	11	8.17	0	0.00	8.17	11	1,965	0.56%
2019/12/23	0	0.00	3	8.15	8.16	-3	1,955	-0.15%
2019/12/20	3	8.13	1	8.12	8.12	2	1,945	0.10%
2019/12/19	15	8.04	0	0.00	8.07	15	1,894	0.79%
2019/12/16	0	0.00	1.3	7.89	7.88	-1.3	1,856	-0.07%
2019/12/12	1.5	7.96	0	0.00	7.94	1.5	1,888	0.08%
2019/12/11	1	7.96	0	0.00	7.96	1	1,955	0.05%
2019/12/10	1	8.00	1	7.99	8.00	0	1,954	0.00%
2019/12/09	2	8.06	0	0.00	8.01	2	1,970	0.10%
2019/12/06	0	0.00	2	8.02	8.02	-2	1,986	-0.10%
2019/12/04	1	7.99	0	0.00	7.98	1	1,995	0.05%
2019/12/03	0	0.00	1.5	8.02	8.04	-1.5	1,996	-0.08%
2019/12/02	0	0.00	1	7.90	7.95	-1	1,985	-0.05%
2019/11/29	0	0.00	2	7.90	7.88	-2	1,989	-0.10%
2019/11/26	0	0.00	13	7.96	7.88	-13	2,023	-0.64%
2019/11/20	0	0.00	1	7.89	7.94	-1	2,036	-0.05%
2019/11/19	1	7.70	0	0.00	7.72	1	2,083	0.05%
2019/11/18	1	7.76	0	0.00	7.76	1	2,071	0.05%
2019/11/15	14	7.79	0	0.00	7.80	14	2,073	0.68%
2019/11/14	13	7.97	0	0.00	7.87	13	2,077	0.63%
2019/11/13	20	8.03	0	0.00	8.01	20	2,022	0.99%
2019/11/12	5	8.02	1	8.01	8.03	4	2,067	0.19%
2019/11/11	2	8.03	0	0.00	8.00	2	2,071	0.10%
2019/11/07	5	8.08	0	0.00	8.13	5	2,115	0.24%
2019/11/06	2	8.08	0.6	8.08	8.09	1.4	2,116	0.07%
2019/11/05	4	8.12	0	0.00	8.12	4	2,156	0.19%
2019/11/04	5	8.00	1.2	8.09	8.13	3.8	2,314	0.16%
2019/11/01	1.5	8.12	0	0.00	8.12	1.5	2,412	0.06%
2019/10/29	10	8.15	0	0.00	8.18	10	2,578	0.39%
2019/10/23	0	0.00	0.9	8.20	8.20	-0.9	2,699	-0.03%
2019/10/22	3	8.29	2	8.32	8.25	1	2,716	0.04%
2019/10/18	0	0.00	1	8.22	8.22	-1	2,727	-0.04%
2019/10/16	4	8.18	19	8.21	8.19	-15	2,920	-0.51%
2019/10/09	0	0.00	0.1	8.13	8.13	-0.1	2,891	0.00%
2019/10/02	0	0.00	3	8.12	8.10	-3	2,956	-0.10%
2019/10/01	2	8.14	0	0.00	8.15	2	2,951	0.07%
2019/09/27	1	8.15	0	0.00	8.15	1	2,957	0.03%
2019/09/26	4	8.25	0	0.00	8.23	4	2,954	0.14%
2019/09/24	0.1	8.29	0.2	8.29	8.29	-0.1	2,967	0.00%
2019/09/19	15	8.25	0	0.00	8.24	15	2,968	0.51%
2019/09/18	0	0.00	1	8.30	8.33	-1	2,953	-0.03%
2019/09/17	6	8.35	3	8.40	8.33	3	2,949	0.10%
2019/09/16	3	8.55	3	8.49	8.46	0	3,005	0.00%
2019/09/11	3	8.30	30	8.31	8.29	-27	3,079	-0.88%
2019/09/10	0	0.00	3.2	8.30	8.27	-3.2	3,072	-0.10%
2019/09/09	0	0.00	77	8.36	8.34	-77	3,071	-2.51%
2019/09/06	4	8.31	3	8.35	8.34	1	3,073	0.03%
2019/09/05	2	8.26	0	0.00	8.24	2	3,045	0.07%
2019/09/04	5	8.22	40	8.22	8.21	-35	3,057	-1.14%
2019/09/03	5	8.21	20	8.25	8.20	-15	3,063	-0.49%
2019/09/02	101	8.15	20	8.14	8.21	81	3,066	2.64%	大買/
2019/08/30	0	0.00	8	8.08	8.09	-8	3,071	-0.26%
2019/08/29	12	8.01	0	0.00	8.01	12	3,088	0.39%
2019/08/28	10	8.02	0	0.00	8.03	10	3,094	0.32%
2019/08/27	10	8.05	5	8.07	8.02	5	3,082	0.16%
2019/08/26	0	0.00	2	8.03	8.04	-2	3,073	-0.07%
2019/08/23	5	8.15	0	0.00	8.14	5	3,100	0.16%
2019/08/22	12	8.12	3	8.12	8.15	9	3,119	0.29%
2019/08/20	19	8.11	10	8.08	8.07	9	3,052	0.29%
2019/08/19	1	8.12	1	8.12	8.07	0	3,032	0.00%
2019/08/16	6	8.12	2	8.12	8.11	4	2,993	0.13%
2019/08/15	23	8.06	1	8.07	8.08	22	2,990	0.74%
2019/08/14	0	0.00	0.1	8.26	8.26	-0.1	2,965	0.00%
2019/08/13	16.5	8.22	1	8.26	8.22	15.5	2,989	0.52%
2019/08/12	6	8.40	0	0.00	8.36	6	3,009	0.20%
2019/08/08	1	8.51	2	8.54	8.51	-1	3,061	-0.03%
2019/08/07	2	8.48	4.2	8.51	8.50	-2.2	3,090	-0.07%
2019/08/06	20	8.30	2	8.31	8.34	18	3,150	0.57%
2019/08/05	39	9.12	3	9.08	9.10	36	3,031	1.19%
2019/08/02	16	9.27	0	0.00	9.26	16	2,911	0.55%
2019/08/01	10	9.35	0	0.00	9.35	10	2,883	0.35%
2019/07/31	0	0.00	3	9.38	9.39	-3	2,863	-0.10%
2019/07/30	0	0.00	3	9.44	9.43	-3	2,853	-0.11%
2019/07/29	5	9.50	81	9.51	9.48	-76	2,871	-2.65%
2019/07/26	1	9.46	0	0.00	9.48	1	2,850	0.04%
2019/07/25	0	0.00	4	9.45	9.45	-4	2,851	-0.14%
2019/07/24	175	9.42	0	0.00	9.38	175	2,818	6.21%	大買/鉅額交易
2019/07/23	1	9.44	39	9.43	9.44	-38	2,830	-1.34%
2019/07/22	1	9.48	11	9.45	9.44	-10	2,889	-0.35%
2019/07/19	0	0.00	1	9.41	9.40	-1	2,898	-0.03%
2019/07/18	8	9.47	107	9.52	9.43	-99	2,918	-3.39%	大賣/
2019/07/17	101	9.30	0	0.00	9.30	101	2,764	3.65%	大買/鉅額交易
2019/07/16	0	0.00	3	9.23	9.27	-3	2,754	-0.11%
2019/07/12	5	9.15	0	0.00	9.17	5	2,868	0.17%
2019/07/11	27	9.17	0	0.00	9.18	27	2,902	0.93%
2019/07/10	20	9.24	0	0.00	9.26	20	2,898	0.69%
2019/07/09	34	9.28	0	0.00	9.28	34	2,940	1.16%
2019/07/08	5	9.26	0	0.00	9.26	5	2,986	0.17%
2019/07/05	4	9.28	0	0.00	9.28	4	3,063	0.13%
2019/07/03	7	9.23	0	0.00	9.24	7	3,234	0.22%
2019/07/02	10.5	9.26	0	0.00	9.25	10.5	3,331	0.32%
2019/06/28	0	0.00	2	9.26	9.26	-2	3,430	-0.06%
2019/06/26	0	0.00	0.6	9.20	9.24	-0.6	3,508	-0.02%
2019/06/24	4	9.40	0	0.00	9.38	4	3,574	0.11%
2019/06/21	0	0.00	2	9.36	9.36	-2	3,624	-0.06%
2019/06/20	0	0.00	14	9.23	9.23	-14	3,619	-0.39%
2019/06/18	20	9.11	0	0.00	9.11	20	3,585	0.56%
2019/06/17	0	0.00	5	9.15	9.12	-5	3,842	-0.13%
2019/06/14	0	0.00	8	9.12	9.10	-8	3,902	-0.20%
2019/06/12	20	9.11	0	0.00	9.12	20	4,168	0.48%
2019/06/11	3	9.11	0	0.00	9.13	3	4,195	0.07%
2019/06/10	52	9.12	0	0.00	9.10	52	4,233	1.23%
2019/06/06	3	9.23	2	9.18	9.16	1	4,285	0.02%
2019/06/05	1.5	9.17	0	0.00	9.17	1.5	4,302	0.03%
2019/06/04	11	9.12	0	0.00	9.14	11	4,309	0.26%
2019/05/28	40	9.15	0	0.00	9.00	40	4,422	0.90%
2019/05/27	10	9.20	0	0.00	9.20	10	4,480	0.22%
2019/05/24	2	9.14	0	0.00	9.17	2	4,546	0.04%
2019/05/23	0.1	9.12	0	0.00	9.14	0.1	4,608	0.00%
2019/05/22	6	9.15	0	0.00	9.17	6	4,742	0.13%
2019/05/17	3	9.16	0	0.00	9.08	3	5,116	0.06%
2019/05/16	10	9.10	7	9.19	9.08	3	5,170	0.06%
2019/05/15	5	9.32	0	0.00	9.31	5	5,205	0.10%
2019/05/14	21	9.12	0	0.00	9.40	21	5,222	0.40%
2019/05/13	23	9.30	0	0.00	9.19	23	5,220	0.44%
2019/05/10	40	9.47	0	0.00	9.35	40	5,321	0.75%
2019/05/09	4	9.46	5	9.51	9.43	-1	5,313	-0.02%
2019/05/08	23	9.57	0	0.00	9.56	23	5,303	0.43%
2019/05/07	2	9.65	0	0.00	9.65	2	5,296	0.04%
2019/05/06	0	0.00	3	9.64	9.63	-3	5,335	-0.06%
2019/05/02	2	9.75	5	9.77	9.76	-3	5,335	-0.06%
2019/04/30	3	9.66	3	9.68	9.72	0	5,360	0.00%
2019/04/29	50	9.63	0	0.00	9.62	50	5,402	0.93%
2019/04/26	152	9.66	0	0.00	9.65	152	5,403	2.81%	大買/鉅額交易
2019/04/25	2.1	9.71	0	0.00	9.72	2.1	5,381	0.04%
2019/04/24	0	0.00	3	9.82	9.78	-3	5,399	-0.06%
2019/04/22	5	9.90	0	0.00	9.88	5	5,416	0.09%
2019/04/19	0	0.00	2	9.87	9.84	-2	5,535	-0.04%
2019/04/18	15	9.90	0	0.00	9.83	15	5,571	0.27%
2019/04/17	3	9.95	3	9.97	9.98	0	5,551	0.00%
2019/04/16	100	9.96	0	0.00	9.92	100	5,534	1.81%
2019/04/12	0	0.00	3.1	9.99	9.98	-3.1	5,641	-0.06%
2019/04/08	2	10.05	0	0.00	10.05	2	5,656	0.04%
2019/04/03	3	10.05	0	0.00	10.05	3	5,635	0.05%
2019/04/02	0	0.00	25	10.00	10.00	-25	5,726	-0.44%
2019/04/01	3	10.05	0	0.00	10.00	3	5,962	0.05%
2019/03/29	5	9.98	0	0.00	10.00	5	6,173	0.08%
2019/03/28	0	9.97	0	0.00	9.97	0	6,262	0.00%
2019/03/27	5	9.99	0	0.00	10.00	5	6,305	0.08%
2019/03/25	83	10.00	2	9.96	9.99	81	6,542	1.24%
2019/03/22	0	10.05	40	10.10	10.10	-40	6,571	-0.61%
2019/03/20	48	10.26	20	10.29	10.20	28	7,280	0.38%
2019/03/19	1	10.15	52	10.15	10.15	-51	7,460	-0.68%
2019/03/18	17	10.15	0	0.00	10.10	17	7,556	0.22%
2019/03/15	0	0.00	9	10.15	10.10	-9	7,582	-0.12%
2019/03/12	8	10.00	0	0.00	9.99	8	7,539	0.11%
2019/03/11	7	9.97	0	0.00	9.95	7	7,573	0.09%
2019/03/08	0	0.00	11.3	9.97	9.96	-11.3	7,731	-0.15%
2019/03/07	0	9.98	0	0.00	10.00	0	7,862	0.00%
2019/03/06	10	9.99	25	9.99	9.98	-15	8,006	-0.19%
2019/03/04	0	0.00	4	10.00	10.05	-4	8,047	-0.05%
2019/02/26	12	10.04	0	0.00	9.97	12	8,033	0.15%
2019/02/25	0	0.00	102.1	10.10	10.10	-102.1	7,976	-1.28%	大賣/鉅額交易
2019/02/22	20	10.10	2	10.05	10.05	18	7,933	0.23%
2019/02/21	9	10.08	7	10.06	10.05	2	7,914	0.03%
2019/02/20	9	10.06	2	10.10	10.05	7	7,814	0.09%
2019/02/19	3	9.96	2	9.95	9.92	1	7,632	0.01%
2019/02/18	0	0.00	3	9.87	9.86	-3	7,638	-0.04%
2019/02/15	2	9.88	0	0.00	9.79	2	7,592	0.03%
2019/02/14	103	9.91	0	0.00	9.87	103	7,512	1.37%	大買/鉅額交易
2019/02/13	9	9.76	0	0.00	9.77	9	7,419	0.12%
2019/02/11	18	9.66	0	0.00	9.65	18	7,345	0.25%
2019/01/29	3	9.85	6	9.82	9.87	-3	7,298	-0.04%
2019/01/28	0.3	9.83	0.1	9.83	9.88	0.2	7,285	0.00%
2019/01/24	2	9.82	0	0.00	9.82	2	7,342	0.03%
2019/01/22	0.3	9.85	5	9.90	9.85	-4.7	7,392	-0.06%
2019/01/21	0.3	9.92	0	0.00	9.94	0.3	7,398	0.00%
2019/01/17	0	0.00	2.1	9.89	9.81	-2.1	7,567	-0.03%
2019/01/16	0.4	9.85	0	0.00	9.85	0.4	7,624	0.01%
2019/01/15	0	0.00	3.2	9.91	9.91	-3.2	7,687	-0.04%
2019/01/14	34	9.92	0	0.00	9.86	34	7,717	0.44%
2019/01/11	24	9.99	6	10.00	9.98	18	7,759	0.23%
2019/01/10	10	10.10	0	0.00	10.10	10	7,695	0.13%
2019/01/07	2	10.13	0	0.00	10.15	2	7,825	0.03%
2019/01/04	56	9.80	10	9.89	9.98	46	7,907	0.58%
2019/01/02	2.1	10.05	0	0.00	10.05	2.1	8,145	0.03%
2018/12/28	0	0.00	1	10.15	10.20	-1	8,177	-0.01%
2018/12/27	1	10.20	250	10.30	10.15	-249	8,321	-2.99%	大賣/鉅額交易
2018/12/26	151	10.25	1.1	10.23	10.10	149.9	8,285	1.81%	大買/鉅額交易
2018/12/25	8	10.20	36	10.34	10.20	-28	8,362	-0.33%
2018/12/24	24	10.61	3	10.50	10.50	21	8,382	0.25%
2018/12/22	45	10.40	32	10.43	10.45	13	8,417	0.15%
2018/12/21	20	10.13	53	10.10	10.10	-33	8,322	-0.40%
2018/12/19	1	10.30	11	10.30	10.30	-10	8,633	-0.12%
2018/12/18	0	0.00	12	10.30	10.40	-12	8,633	-0.14%
2018/12/17	3.2	10.49	1	10.45	10.40	2.2	8,524	0.03%
2018/12/14	29.9	10.80	77	10.67	10.55	-47.1	8,496	-0.55%
2018/12/13	67	10.68	2	10.43	10.65	65	8,085	0.80%
2018/12/12	15	10.27	1	10.25	10.25	14	7,824	0.18%
2018/12/10	2	9.92	0	0.00	9.89	2	7,509	0.03%
2018/12/07	0	0.00	1	10.05	10.05	-1	7,606	-0.01%
2018/12/06	0	0.00	3	10.00	9.93	-3	7,788	-0.04%
2018/12/05	0	0.00	2	9.99	10.00	-2	7,751	-0.03%
2018/12/04	3	10.15	0.7	10.05	10.05	2.4	7,969	0.03%
2018/12/03	10	10.05	20	10.04	10.10	-10	8,058	-0.12%
2018/11/30	108	9.99	2	9.94	9.85	106	8,031	1.32%	大買/鉅額交易
2018/11/28	15	9.76	0.1	9.82	9.82	14.9	8,113	0.18%
2018/11/27	6	9.70	3	9.69	9.72	3	8,392	0.04%
2018/11/26	0	0.00	2	9.78	9.71	-2	8,640	-0.02%
2018/11/23	10	9.73	0	0.00	9.71	10	8,975	0.11%
2018/11/22	15	9.87	0	0.00	9.78	15	9,820	0.15%
2018/11/21	0	0.00	2	9.88	9.86	-2	10,436	-0.02%
2018/11/19	1	9.85	1	9.81	9.87	0	11,361	0.00%
2018/11/16	0	0.00	10	9.76	9.78	-10	12,144	-0.08%
2018/11/12	10	9.86	0	0.00	9.86	10	14,473	0.07%
2018/11/07	0	0.00	0.1	9.95	9.95	-0.1	14,819	0.00%
2018/11/06	10	10.00	35	10.00	9.92	-25	14,879	-0.17%
2018/11/05	5.9	9.79	0	0.00	9.84	5.9	14,830	0.04%
2018/11/02	0	0.00	3	9.78	9.76	-3	14,806	-0.02%
2018/11/01	2	9.87	0	0.00	9.76	2	14,860	0.01%
2018/10/30	10	9.56	0	0.00	9.52	10	14,781	0.07%
2018/10/26	3	9.47	0	0.00	9.44	3	14,749	0.02%
2018/10/25	11	9.66	2	9.66	9.66	9	14,631	0.06%
2018/10/24	16	9.99	0	0.00	10.05	16	14,591	0.11%
2018/10/23	1	10.05	0	0.00	10.05	1	14,536	0.01%
2018/10/22	2	10.40	0	0.00	10.35	2	14,431	0.01%
2018/10/19	2	10.13	10	10.10	10.10	-8	14,392	-0.06%
2018/10/18	0	0.00	1	10.25	10.20	-1	14,329	-0.01%
2018/10/17	61	10.38	50	10.55	10.30	11	14,360	0.08%
2018/10/15	10	10.45	4	10.51	10.40	6	14,248	0.04%
2018/10/12	5	10.59	100	10.25	10.60	-95	14,131	-0.67%
2018/10/11	100	10.05	70	10.01	10.15	30	14,019	0.21%
2018/10/09	55	11.13	1	11.10	10.90	54	13,738	0.39%
2018/10/08	1	11.15	53	11.05	11.15	-52	13,669	-0.38%
2018/10/05	100	10.85	88	10.97	10.85	12	13,576	0.09%
2018/10/04	0	11.10	0	0.00	11.20	0	13,405	0.00%
2018/10/03	2.9	11.13	59.3	11.28	11.15	-56.4	13,340	-0.42%
2018/10/02	63	11.41	13	11.40	11.40	50	13,215	0.38%
2018/10/01	126	11.59	8	11.61	11.65	118	13,065	0.90%	大買/鉅額交易
2018/09/28	5	11.10	4	11.15	11.30	1	12,821	0.01%
2018/09/27	3	11.28	50	11.15	11.10	-47	12,713	-0.37%
2018/09/26	41	11.12	10.7	11.18	11.30	30.3	12,517	0.24%
2018/09/25	10	10.90	39	10.93	10.90	-29	12,267	-0.24%
2018/09/21	10	10.80	1	10.75	10.85	9	12,189	0.07%
2018/09/19	5	10.70	0	0.00	10.65	5	12,083	0.04%
2018/09/18	23	10.66	0	0.00	10.65	23	12,099	0.19%
2018/09/17	11	10.85	16	10.71	10.75	-5	12,131	-0.04%
2018/09/14	10	10.60	0	0.00	10.70	10	12,302	0.08%
2018/09/12	12	10.39	2	10.45	10.25	10	12,084	0.08%
2018/09/11	12	10.52	5	10.64	10.70	7	11,903	0.06%
2018/09/10	10	10.75	21	10.47	10.45	-11	11,898	-0.09%
2018/09/07	30	10.98	22	10.90	10.85	8	11,662	0.07%
2018/09/06	36.1	11.05	3	11.03	10.95	33.1	11,545	0.29%
2018/09/05	3.6	11.31	2	11.40	11.25	1.6	11,597	0.01%
2018/09/04	5	11.40	2	11.58	11.45	3	11,517	0.03%
2018/09/03	16	11.43	3	11.35	11.25	13	11,553	0.11%
2018/08/31	25	11.43	3	11.50	11.65	22	11,294	0.19%
2018/08/30	127	11.60	4	11.61	11.70	123	11,076	1.11%	大買/鉅額交易
2018/08/29	10	11.74	6	11.92	12.05	4	10,742	0.04%
2018/08/28	5	12.25	43	12.37	12.40	-38	9,914	-0.38%
2018/08/27	40	12.32	40	12.40	12.30	0	9,330	0.00%
2018/08/24	15	12.03	17	12.10	12.20	-2	8,856	-0.02%
2018/08/23	22	12.35	75.5	12.17	12.20	-53.5	8,518	-0.63%
2018/08/22	77	11.95	185	12.07	12.00	-108	7,863	-1.37%	大賣/鉅額交易
2018/08/21	15	11.21	116	11.13	11.40	-101	6,534	-1.55%	大賣/鉅額交易
2018/08/20	6	10.80	40	10.95	10.80	-34	5,846	-0.58%
2018/08/17	0	0.00	45	10.78	10.75	-45	5,884	-0.76%
2018/08/16	45	10.54	7	10.59	10.60	38	6,061	0.63%
2018/08/15	66	10.93	35	10.83	10.75	31	6,275	0.49%
2018/08/14	1	10.45	0	0.00	10.65	1	6,298	0.02%
2018/08/13	10	10.49	0	0.00	10.40	10	6,864	0.15%
2018/08/10	2	10.70	2	10.65	10.60	0	7,465	0.00%
2018/08/09	2	10.65	0	0.00	10.60	2	7,536	0.03%
2018/08/08	11	10.85	50	10.78	10.70	-39	7,770	-0.50%
2018/08/06	0	0.00	1	10.55	10.50	-1	7,819	-0.01%
2018/08/03	0	0.00	5	10.45	10.50	-5	7,944	-0.06%
2018/08/01	0	0.00	1	10.55	10.55	-1	7,930	-0.01%
2018/07/31	11	10.60	2	10.60	10.55	9	7,957	0.11%
2018/07/27	2	10.45	2	10.45	10.45	0	7,882	0.00%
2018/07/26	0	0.00	10	10.43	10.50	-10	7,874	-0.13%
2018/07/24	0	0.00	2	10.30	10.45	-2	7,847	-0.03%
2018/07/23	2	10.10	3	10.18	10.15	-1	7,783	-0.01%
2018/07/20	0	0.00	5	10.10	10.10	-5	7,786	-0.06%
2018/07/19	1	10.15	0	0.00	10.10	1	7,787	0.01%
2018/07/18	1	10.20	3	10.05	10.10	-2	7,833	-0.03%
2018/07/17	5	10.10	7	10.10	10.10	-2	7,842	-0.03%
2018/07/13	0	0.00	2	10.30	10.30	-2	8,113	-0.02%
2018/07/10	0	0.00	40	10.30	10.25	-40	8,333	-0.48%
2018/07/09	0	0.00	30	10.20	10.20	-30	8,359	-0.36%
2018/07/06	20	10.00	0	0.00	10.00	20	8,422	0.24%
2018/07/05	0	0.00	7	10.17	10.10	-7	8,460	-0.08%
2018/07/03	43	10.48	20	10.45	10.25	23	8,507	0.27%
2018/07/02	20	10.40	4	10.45	10.45	16	8,490	0.19%
2018/06/28	11	10.26	0	0.00	10.20	11	8,491	0.13%
2018/06/27	1	10.20	11.3	10.29	10.20	-10.3	8,493	-0.12%
2018/06/26	6	10.37	1	10.30	10.35	5	8,445	0.06%
2018/06/25	15	10.66	3	10.73	10.65	12	8,373	0.14%
2018/06/22	10	10.40	1	10.45	10.40	9	8,069	0.11%
2018/06/21	1	10.50	0	0.00	10.50	1	8,107	0.01%
2018/06/20	36	10.42	9	10.45	10.45	27	8,148	0.33%
2018/06/19	12	10.53	6	10.45	10.40	6	8,274	0.07%
2018/06/15	81	10.68	4	10.65	10.65	77	8,197	0.94%
2018/06/14	20	10.70	9	10.70	10.75	11	8,157	0.13%
2018/06/13	19	10.93	11	11.04	10.85	8	8,095	0.10%
2018/06/12	25	10.88	26	10.81	10.85	-1	7,888	-0.01%
2018/06/11	32	10.97	101	11.00	10.95	-69	7,781	-0.89%	大賣/
2018/06/08	100	10.60	0	0.00	10.60	100	7,604	1.32%
2018/06/07	3	10.58	0	0.00	10.55	3	7,547	0.04%
2018/06/06	3	10.55	11	10.55	10.50	-8	7,502	-0.11%
2018/06/01	0	0.00	6	10.50	10.50	-6	7,441	-0.08%
2018/05/31	0	0.00	55	10.50	10.40	-55	7,402	-0.74%
2018/05/30	75	10.31	0	0.00	10.35	75	7,314	1.03%
2018/05/29	0	0.00	4	10.35	10.30	-4	7,173	-0.06%
2018/05/28	0	0.00	1	10.60	10.50	-1	7,011	-0.01%
2018/05/25	18	10.68	0	0.00	10.60	18	6,920	0.26%
2018/05/24	10	11.01	11	11.09	10.90	-1	6,853	-0.01%
2018/05/23	5	10.85	21	11.01	11.10	-16	6,707	-0.24%
2018/05/22	36	10.90	16	10.78	10.75	20	6,411	0.31%
2018/05/21	18	11.04	44	11.10	11.00	-26	6,231	-0.42%
2018/05/18	23	10.79	56.1	10.85	10.80	-33.1	5,688	-0.58%
2018/05/17	0	0.00	109	10.34	10.30	-109	5,062	-2.15%	大賣/鉅額交易
2018/05/16	8	10.36	75	10.37	10.25	-67	5,036	-1.33%
2018/05/15	92	9.98	1	10.00	9.96	91	4,892	1.86%
2018/05/14	28	10.19	0	0.00	10.10	28	5,034	0.56%
2018/05/11	2	10.03	102	10.12	10.15	-100	4,963	-2.01%	大賣/
2018/05/10	6	9.88	0	0.00	9.86	6	4,883	0.12%
2018/05/09	2	9.90	1	9.88	9.84	1	4,960	0.02%
2018/05/08	100	9.88	0	0.00	9.85	100	5,156	1.94%
2018/05/07	4	9.80	0	0.00	9.77	4	5,299	0.08%
2018/05/03	5	9.72	0	0.00	9.74	5	5,402	0.09%
2018/04/30	2	9.80	5	9.82	9.83	-3	5,617	-0.05%
2018/04/27	9	9.75	6	9.70	9.67	3	5,731	0.05%
2018/04/26	5	9.70	0	0.00	9.70	5	5,819	0.09%
2018/04/25	102	9.72	0	0.00	9.73	102	5,907	1.73%	大買/鉅額交易
2018/04/24	1	9.75	0	0.00	9.76	1	6,012	0.02%
2018/04/23	0	0.00	4	9.90	9.89	-4	6,061	-0.07%
2018/04/20	30	10.05	0	0.00	9.98	30	6,112	0.49%
2018/04/19	10	10.18	6	10.10	10.10	4	6,171	0.06%
2018/04/18	11	9.90	0	0.00	9.81	11	6,150	0.18%
2018/04/17	5	9.96	0	0.00	9.91	5	6,292	0.08%
2018/04/16	1	10.05	84	10.15	10.15	-83	6,570	-1.26%
2018/04/13	0	0.00	10	9.93	9.93	-10	7,591	-0.13%
2018/04/12	14	9.91	46	10.03	9.99	-32	7,779	-0.41%
2018/04/10	10	9.82	21	9.77	9.76	-11	8,169	-0.13%
2018/04/03	0	0.00	11	9.70	9.65	-11	8,174	-0.13%
2018/04/02	0	0.00	18	9.71	9.72	-18	8,248	-0.22%
2018/03/31	6	9.63	0	0.00	9.61	6	8,306	0.07%
2018/03/29	1	9.48	0	0.00	9.50	1	8,651	0.01%
2018/03/28	101	9.49	0	0.00	9.50	101	8,701	1.16%	大買/鉅額交易
2018/03/27	0	9.40	0	0.00	9.44	0	8,734	0.00%
2018/03/26	10	9.24	4	9.29	9.22	6	8,735	0.07%
2018/03/23	6	9.24	10	9.22	9.21	-4	8,745	-0.05%
2018/03/22	0	0.00	34	9.44	9.36	-34	8,859	-0.38%
2018/03/21	0	0.00	5	9.35	9.30	-5	8,795	-0.06%
2018/03/19	3	9.29	3	9.34	9.27	0	9,023	0.00%
2018/03/16	5	9.36	0	0.00	9.34	5	9,444	0.05%
2018/03/14	17	9.45	1	9.30	9.37	16	9,645	0.17%
2018/03/12	2	9.38	21	9.39	9.37	-19	9,827	-0.19%
2018/03/09	11	9.36	0	0.00	9.35	11	10,001	0.11%
2018/03/08	0.9	9.24	0	0.00	9.25	0.9	10,348	0.01%
2018/03/06	10	9.29	0	0.00	9.28	10	11,103	0.09%
2018/03/05	5	9.35	0	0.00	9.30	5	11,673	0.04%
2018/03/02	10	9.62	0	0.00	9.54	10	12,327	0.08%
2018/03/01	8	9.57	8	9.71	9.70	0	12,613	0.00%
2018/02/27	1	9.69	3	9.68	9.68	-2	12,968	-0.02%
2018/02/26	3	9.80	11	9.80	9.79	-8	13,080	-0.06%
2018/02/22	0	0.00	4	9.32	9.36	-4	13,659	-0.03%
2018/02/12	5	9.10	8	8.97	8.98	-3	14,357	-0.02%
2018/02/09	7	8.78	10	8.83	8.95	-3	14,429	-0.02%
2018/02/08	30	9.05	0	0.00	9.06	30	14,420	0.21%
2018/02/07	0	0.00	10	9.31	9.22	-10	14,474	-0.07%
2018/02/06	2	9.00	0	0.00	9.02	2	14,506	0.01%
2018/02/05	7	9.77	1	9.53	9.77	6	14,654	0.04%
2018/02/02	1	9.78	0	0.00	9.72	1	14,712	0.01%
2018/02/01	0	0.00	2	9.73	9.81	-2	14,693	-0.01%
2018/01/31	1	9.52	0	0.00	9.56	1	14,619	0.01%
2018/01/30	33	9.89	3.1	9.84	9.76	30	14,509	0.21%
2018/01/29	51	10.07	0	0.00	10.00	51	14,436	0.35%
2018/01/25	4	10.20	2	10.25	10.10	2	14,491	0.01%
2018/01/24	0	0.00	5	10.00	10.10	-5	14,370	-0.03%
2018/01/23	60	10.06	0	0.00	10.00	60	14,323	0.42%
2018/01/22	17	10.11	3	10.15	10.10	14	14,207	0.10%
2018/01/19	1	10.25	5	10.15	10.15	-4	14,138	-0.03%
2018/01/18	90	10.35	2	10.55	10.25	88	14,070	0.63%
2018/01/16	4	10.58	100	10.55	10.55	-96	13,930	-0.69%
2018/01/15	13	10.52	3	10.42	10.50	10	13,879	0.07%
2018/01/12	11	10.85	12	10.72	10.60	-1	13,800	-0.01%
2018/01/11	1	10.65	25	10.69	10.55	-24	13,624	-0.18%
2018/01/10	4	11.00	6.4	11.00	10.90	-2.4	13,545	-0.02%
2018/01/09	38	11.00	45	11.11	10.85	-7	13,289	-0.05%
2018/01/08	4	10.64	62	10.66	10.65	-58	12,180	-0.48%
2018/01/05	10	10.56	9	10.53	10.50	1	12,038	0.01%
2018/01/04	36	10.44	34	10.39	10.40	2	12,038	0.02%
2018/01/03	2	10.20	0	0.00	10.20	2	11,775	0.02%
2018/01/02	0	0.00	4	10.18	10.20	-4	11,707	-0.03%