中纖 (1718)-華南永昌-基隆券商分點個股進出

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

中纖

(1718)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	0	0.00	7.1	8.36	8.34	-7.1	5,558	-0.13%
2024/09/19	0	0.00	11	8.41	8.39	-11	5,417	-0.20%
2024/09/18	2	8.44	0	8.44	8.40	2	5,427	0.04%
2024/09/16	0	8.43	28	8.39	8.44	-28	5,544	-0.50%
2024/09/12	0	0.00	0	8.16	8.14	0	5,428	0.00%
2024/09/10	3.1	8.17	4.1	8.23	8.15	-1	5,379	-0.02%
2024/09/09	2	7.71	0.8	7.75	7.70	1.2	5,205	0.02%
2024/09/06	0	0.00	0	7.82	7.79	0	5,190	0.00%
2024/09/05	0	7.85	5.2	7.79	7.78	-5.2	5,202	-0.10%
2024/09/04	2.1	7.77	0.1	7.88	7.77	2	5,233	0.04%
2024/09/02	0.1	8.12	10	8.08	8.08	-9.9	5,224	-0.19%
2024/08/30	1	8.15	0	0.00	8.17	1	5,242	0.02%
2024/08/26	0	0.00	10	8.25	8.20	-10	5,423	-0.18%
2024/08/23	1	8.15	0	0.00	8.17	1	5,422	0.02%
2024/08/22	5	8.25	2.2	8.22	8.27	2.8	5,523	0.05%
2024/08/20	0	0.00	5.2	8.22	8.16	-5.2	5,478	-0.09%
2024/08/19	0	0.00	6.8	8.23	8.23	-6.8	5,501	-0.12%
2024/08/16	2	8.25	8.3	8.30	8.26	-6.3	5,517	-0.11%
2024/08/15	0	0.00	0	8.28	8.28	0	5,520	0.00%
2024/08/14	5	8.31	0	0.00	8.33	5	5,555	0.09%
2024/08/13	3	8.22	8	8.27	8.27	-5	5,630	-0.09%
2024/08/12	0	0.00	10	8.26	8.18	-10	5,665	-0.18%
2024/08/09	6	8.30	2	8.22	8.23	4	5,688	0.07%
2024/08/08	0	0.00	4	8.14	8.17	-4	5,697	-0.07%
2024/08/07	10	7.99	0.7	7.95	8.06	9.3	5,728	0.16%
2024/08/06	0.2	7.69	0.6	7.72	7.80	-0.4	5,762	-0.01%
2024/08/05	6.1	7.74	2	7.77	7.74	4.1	5,696	0.07%
2024/08/02	5	8.50	0	8.46	8.45	5	5,573	0.09%
2024/08/01	0	0.00	5.4	8.72	8.72	-5.4	5,537	-0.10%
2024/07/31	0.1	8.56	0	0.00	8.52	0.1	5,480	0.00%
2024/07/30	0	8.50	2	8.52	8.59	-2	5,478	-0.04%
2024/07/29	1	8.60	1.4	8.59	8.55	-0.4	5,521	-0.01%
2024/07/26	1	8.60	0	0.00	8.60	1	5,552	0.02%
2024/07/23	0.1	8.65	0	0.00	8.66	0.1	5,643	0.00%
2024/07/22	3	8.48	1.6	8.56	8.62	1.4	5,616	0.03%
2024/07/19	0.6	8.68	5	8.65	8.67	-4.4	5,532	-0.08%
2024/07/18	5.1	9.02	15	8.95	8.93	-9.9	5,414	-0.18%
2024/07/17	1.1	8.85	14.1	8.83	8.80	-13	5,251	-0.25%
2024/07/16	7.1	8.64	6.4	8.63	8.63	0.7	5,198	0.01%
2024/07/15	0.1	8.78	9	8.73	8.72	-8.9	5,194	-0.17%
2024/07/12	2	9.06	23	8.84	8.84	-21	5,149	-0.41%
2024/07/11	6	8.54	0	0.00	8.50	6	4,952	0.12%
2024/07/10	0.3	8.73	5	8.67	8.67	-4.8	4,879	-0.10%
2024/07/09	10	8.57	12	8.66	8.65	-2	4,830	-0.04%
2024/07/08	46	9.09	42	9.04	8.92	4	4,612	0.09%
2024/07/05	20	8.70	26.1	8.71	8.83	-6.1	4,142	-0.15%
2024/07/04	28	8.28	57.3	8.34	8.42	-29.3	3,775	-0.78%
2024/07/03	0.1	8.06	29	8.14	8.17	-28.9	3,608	-0.80%
2024/07/02	0	0.00	2	8.02	8.01	-2	3,519	-0.06%
2024/07/01	0	0.00	2.1	8.14	8.10	-2.1	3,497	-0.06%
2024/06/28	11.1	8.15	32.1	8.13	8.15	-21	3,464	-0.61%
2024/06/27	31	8.04	0.1	8.06	8.07	31	3,399	0.91%
2024/06/26	2.1	8.02	0	0.00	8.00	2.1	3,364	0.06%
2024/06/25	1	8.06	0.2	8.07	8.05	0.9	3,350	0.03%
2024/06/24	1.9	8.05	1	8.05	8.04	0.9	3,322	0.03%
2024/06/21	1	7.91	13.6	7.97	8.07	-12.6	3,298	-0.38%
2024/06/20	4	7.90	4	7.94	7.91	0	3,120	0.00%
2024/06/19	2.1	7.90	12.2	7.94	7.93	-10.2	3,129	-0.32%
2024/06/18	2	7.95	0.1	7.95	7.91	1.9	3,121	0.06%
2024/06/17	2	7.94	5	7.93	7.93	-3	3,136	-0.10%
2024/06/13	1	7.85	0.6	7.89	7.84	0.4	3,120	0.01%
2024/06/12	1	7.85	0	0.00	7.85	1	3,146	0.03%
2024/06/11	1	7.88	1	8.04	7.88	0	3,146	0.00%
2024/06/07	2	8.01	0.4	8.01	8.00	1.6	3,136	0.05%
2024/06/06	8	7.87	1.7	7.91	7.86	6.3	3,109	0.20%
2024/06/04	12	8.03	9.6	8.04	8.01	2.4	3,125	0.08%
2024/06/03	18.9	8.19	2.6	8.15	8.12	16.3	3,102	0.52%
2024/05/31	0.5	8.16	63	8.16	8.19	-62.5	3,053	-2.05%
2024/05/30	7	8.01	6.6	8.05	7.99	0.4	2,992	0.01%
2024/05/29	6	8.04	0	0.00	8.02	6	2,985	0.20%
2024/05/28	5.1	8.12	25.9	8.11	8.09	-20.8	2,981	-0.70%
2024/05/27	1	7.74	0.1	7.84	7.77	0.9	2,937	0.03%
2024/05/24	1	7.79	2	7.82	7.80	-1	2,919	-0.03%
2024/05/23	8.1	7.84	6.7	7.85	7.81	1.4	2,943	0.05%
2024/05/22	5	7.99	7.5	8.02	7.98	-2.5	2,924	-0.09%
2024/05/21	15	8.07	5.2	8.03	7.98	9.8	2,921	0.33%
2024/05/20	7.5	8.18	13.2	8.23	8.17	-5.7	2,885	-0.20%
2024/05/17	0.2	8.16	107	8.16	8.18	-106.8	2,854	-3.74%	大賣/鉅額交易
2024/05/16	0	0.00	5	8.13	8.13	-5	2,834	-0.18%
2024/05/15	0.3	8.05	3.1	8.10	8.04	-2.8	2,803	-0.10%
2024/05/14	0	0.00	110	8.05	8.02	-110	2,796	-3.93%	大賣/鉅額交易
2024/05/13	10	8.02	9	8.05	8.05	1	2,787	0.04%
2024/05/10	1	7.95	7.1	7.90	7.93	-6.1	2,719	-0.22%
2024/05/09	0	0.00	0.1	7.72	7.73	-0.1	2,633	0.00%
2024/05/08	0	0.00	5.1	7.68	7.67	-5.1	2,620	-0.19%
2024/05/07	0	0.00	14	7.69	7.72	-14	2,631	-0.53%
2024/05/06	0	0.00	1	7.78	7.77	-1	2,599	-0.04%
2024/05/03	1	7.77	0	0.00	7.77	1	2,585	0.04%
2024/05/02	2.4	7.86	4.4	7.81	7.81	-2	2,568	-0.08%
2024/04/30	3	7.65	50	7.63	7.66	-47	2,512	-1.87%
2024/04/29	58	7.70	10	7.57	7.72	48	2,463	1.95%
2024/04/26	0.2	7.38	0	0.00	7.40	0.2	2,333	0.01%
2024/04/25	0	0.00	1	7.38	7.38	-1	2,339	-0.04%
2024/04/24	1.1	7.39	8	7.38	7.38	-6.9	2,353	-0.29%
2024/04/23	1.4	7.40	0	0.00	7.42	1.4	2,432	0.06%
2024/04/22	0	7.41	2	7.44	7.41	-2	2,476	-0.08%
2024/04/19	0	0.00	3	7.20	7.23	-3	2,439	-0.12%
2024/04/18	1.1	7.25	0	0.00	7.34	1.1	2,410	0.04%
2024/04/17	2	7.24	0	7.28	7.23	2	2,392	0.08%
2024/04/16	1.1	7.23	2	7.25	7.24	-0.9	2,419	-0.04%
2024/04/15	7	7.42	2	7.43	7.36	5	2,421	0.21%
2024/04/12	0	0.00	1	7.37	7.35	-1	2,410	-0.04%
2024/04/11	0.1	7.42	0.2	7.45	7.39	-0.1	2,401	0.00%
2024/04/10	0	0.00	1.1	7.49	7.45	-1.1	2,405	-0.05%
2024/04/09	160	7.47	2.1	7.47	7.48	157.9	2,407	6.56%	大買/鉅額交易
2024/04/08	0	0.00	1.1	7.32	7.32	-1.1	2,366	-0.05%
2024/04/03	11	7.33	0	0.00	7.29	11	2,370	0.46%
2024/04/02	16	7.27	1	7.26	7.27	15	2,379	0.63%
2024/04/01	3	7.30	0	0.00	7.32	3	2,379	0.13%
2024/03/29	0	0.00	15.2	7.26	7.25	-15.2	2,382	-0.64%
2024/03/26	23	7.30	1	7.25	7.26	22	2,434	0.90%
2024/03/25	5	7.27	6	7.30	7.30	-1	2,451	-0.04%
2024/03/22	2	7.28	0.4	7.34	7.27	1.6	2,480	0.06%
2024/03/21	3	7.26	1	7.29	7.30	2	2,518	0.08%
2024/03/20	3	7.23	2.8	7.27	7.27	0.2	2,555	0.01%
2024/03/19	0	0.00	0	7.40	7.35	0	2,679	0.00%
2024/03/15	11	7.30	4.6	7.35	7.29	6.4	2,744	0.23%
2024/03/14	3	7.39	0	7.45	7.40	3	2,723	0.11%
2024/03/13	4	7.43	3.4	7.43	7.43	0.6	2,733	0.02%
2024/03/12	5	7.55	0	7.59	7.56	5	2,712	0.18%
2024/03/11	1	7.48	0	7.55	7.52	1	2,729	0.04%
2024/03/08	19	7.46	8.4	7.48	7.47	10.6	2,736	0.39%
2024/03/05	2.1	7.62	0.2	7.63	7.63	1.9	2,734	0.07%
2024/03/04	0	0.00	12.5	7.74	7.73	-12.5	2,702	-0.46%
2024/03/01	0	0.00	0.1	7.74	7.75	-0.1	2,695	0.00%
2024/02/27	0.1	7.80	0	0.00	7.78	0.1	2,604	0.00%
2024/02/26	0.2	7.84	4.1	7.89	7.90	-3.9	2,606	-0.15%
2024/02/23	2.1	7.79	7	7.83	7.75	-4.9	2,574	-0.19%
2024/02/22	0.2	7.91	0.1	7.86	7.86	0.1	2,559	0.00%
2024/02/20	0.1	7.95	0	0.00	7.93	0.1	2,542	0.00%
2024/02/19	2.1	7.96	1.7	7.85	7.96	0.3	2,578	0.01%
2024/02/16	7	7.78	15.1	7.75	7.81	-8.1	2,594	-0.31%
2024/02/15	5	7.64	50	7.68	7.66	-45	2,552	-1.76%
2024/02/05	12	7.56	7	7.58	7.58	5	2,503	0.20%
2024/02/01	0	0.00	8.2	7.76	7.75	-8.2	2,438	-0.34%
2024/01/31	0	0.00	13	7.77	7.77	-13	2,423	-0.54%
2024/01/30	2.1	7.77	10	7.78	7.78	-7.9	2,416	-0.33%
2024/01/29	1	7.86	0	0.00	7.90	1	2,403	0.04%
2024/01/26	0	0.00	7.1	7.93	7.89	-7.1	2,408	-0.29%
2024/01/25	0	0.00	10	7.93	7.86	-10	2,401	-0.42%
2024/01/24	0	0.00	10.1	7.90	7.90	-10.1	2,396	-0.42%
2024/01/23	0.1	7.84	15	7.87	7.84	-14.9	2,382	-0.63%
2024/01/22	0	0.00	10	7.80	7.80	-10	2,377	-0.42%
2024/01/19	1.1	7.76	11	7.79	7.76	-9.9	2,377	-0.42%
2024/01/18	5	7.78	10	7.77	7.79	-5	2,369	-0.21%
2024/01/17	2.1	7.71	4	7.72	7.70	-1.9	2,355	-0.08%
2024/01/16	4	7.90	3	7.87	7.87	1	2,270	0.04%
2024/01/11	20	8.00	20	8.04	8.03	0	2,216	0.00%
2024/01/10	9	8.02	0.6	7.99	7.97	8.4	2,227	0.38%
2024/01/09	6	8.07	0	0.00	8.04	6	2,230	0.27%
2024/01/05	2	8.14	0	0.00	8.13	2	2,354	0.08%
2024/01/04	16	8.14	0	0.00	8.11	16	2,370	0.67%
2024/01/03	1	8.13	2	8.14	8.15	-1	2,389	-0.04%
2024/01/02	26	8.11	0.7	8.18	8.13	25.3	2,372	1.07%
2023/12/29	20	8.17	0	0.00	8.17	20	2,348	0.85%
2023/12/28	0.1	8.21	0.1	8.20	8.19	0	2,344	0.00%
2023/12/27	0	0.00	10.2	8.28	8.23	-10.2	2,326	-0.44%
2023/12/25	5	8.20	16.8	8.21	8.19	-11.8	2,306	-0.51%
2023/12/22	0.2	8.28	0	0.00	8.26	0.2	2,292	0.01%
2023/12/21	0	0.00	0.2	8.39	8.36	-0.2	2,262	-0.01%
2023/12/20	10.1	8.34	5.6	8.41	8.37	4.5	2,247	0.20%
2023/12/19	35.4	8.36	0	0.00	8.32	35.4	2,210	1.60%
2023/12/18	1	8.47	0	0.00	8.41	1	2,181	0.05%
2023/12/15	0	0.00	0.1	8.38	8.34	-0.1	2,110	-0.01%
2023/12/14	6	8.44	10.9	8.46	8.40	-4.9	2,051	-0.24%
2023/12/13	0	0.00	2	8.30	8.31	-2	1,888	-0.11%
2023/12/08	1	8.13	0.5	8.18	8.14	0.5	1,828	0.03%
2023/12/06	0.1	8.26	3	8.30	8.28	-2.9	1,783	-0.16%
2023/12/05	0	0.00	5	8.24	8.24	-5	1,745	-0.29%
2023/12/04	21	8.25	9	8.23	8.26	12	1,747	0.69%
2023/11/30	0	0.00	33.2	8.08	8.08	-33.2	1,646	-2.01%
2023/11/29	0	0.00	1	8.10	8.10	-1	1,637	-0.06%
2023/11/28	5	8.16	0	0.00	8.16	5	1,627	0.31%
2023/11/24	0.1	8.15	0	0.00	8.14	0.1	1,599	0.00%
2023/11/22	0	0.00	2	8.20	8.19	-2	1,575	-0.13%
2023/11/21	2	8.19	2	8.18	8.19	0	1,574	0.00%
2023/11/20	3.6	8.17	0	0.00	8.14	3.6	1,553	0.23%
2023/11/17	10.1	8.20	0	0.00	8.18	10.1	1,536	0.65%
2023/11/16	20.3	8.22	7	8.22	8.21	13.3	1,517	0.87%
2023/11/15	0.1	8.12	12.1	8.14	8.21	-12	1,464	-0.82%
2023/11/14	3	8.02	0	0.00	8.02	3	1,367	0.22%
2023/11/10	13	8.02	0	0.00	8.00	13	1,414	0.92%
2023/11/09	0	0.00	0	8.02	8.04	0	1,422	0.00%
2023/11/08	0	0.00	2	8.08	8.04	-2	1,441	-0.14%
2023/11/07	12.2	8.07	0	0.00	8.05	12.2	1,447	0.84%
2023/11/06	0.9	8.10	0	0.00	8.11	0.9	1,453	0.07%
2023/11/03	0.1	8.05	40	8.08	8.07	-39.9	1,453	-2.75%
2023/11/02	0	0.00	46	8.02	7.98	-46	1,462	-3.15%
2023/11/01	0.1	7.95	0	0.00	7.93	0.1	1,486	0.00%
2023/10/31	2	7.98	2	8.05	7.93	0	1,502	0.00%
2023/10/27	0.2	8.01	0	0.00	8.00	0.2	1,622	0.01%
2023/10/26	1.4	8.02	0	0.00	8.00	1.4	1,647	0.09%
2023/10/25	0.2	8.09	0	0.00	8.11	0.2	1,652	0.01%
2023/10/24	0.1	8.04	0	0.00	8.05	0.1	1,666	0.01%
2023/10/23	20	8.10	10	8.07	8.03	10	1,672	0.60%
2023/10/20	0	7.97	0	0.00	7.99	0	1,682	0.00%
2023/10/19	1.7	8.04	0	0.00	8.06	1.7	1,696	0.10%
2023/10/18	2.2	8.06	0	0.00	8.06	2.2	1,716	0.13%
2023/10/17	6.1	8.18	8	8.15	8.13	-1.9	1,710	-0.11%
2023/10/16	5	8.21	1.4	8.18	8.20	3.6	1,689	0.22%
2023/10/12	1	7.95	0	7.93	7.94	1	1,565	0.06%
2023/10/11	1	7.93	15	7.93	7.94	-14	1,579	-0.89%
2023/10/05	0	0.00	6	7.85	7.83	-6	1,624	-0.37%
2023/10/04	0	0.00	0	7.88	7.78	0	1,652	0.00%
2023/09/26	5	7.86	0	0.00	7.85	5	1,721	0.29%
2023/09/22	0	0.00	0.5	7.94	7.91	-0.5	1,740	-0.03%
2023/09/20	5	7.99	0	0.00	7.99	5	1,748	0.29%
2023/09/19	0	0.00	10	8.05	8.03	-10	1,767	-0.57%
2023/09/15	0	0.00	5	7.98	7.95	-5	1,793	-0.28%
2023/09/14	10	8.04	0	0.00	8.04	10	1,791	0.56%
2023/09/13	11	8.04	3.3	8.04	8.02	7.7	1,798	0.43%
2023/09/11	0	0.00	2	7.96	7.97	-2	1,817	-0.11%
2023/09/08	10	7.91	5	7.90	7.90	5	1,839	0.27%
2023/09/07	5	7.90	0	0.00	7.89	5	1,868	0.27%
2023/09/06	10	7.99	0	0.00	7.99	10	1,899	0.53%
2023/09/05	0.1	8.04	0	0.00	8.04	0.1	1,961	0.01%
2023/09/04	0	0.00	21	8.05	8.06	-21	1,990	-1.05%
2023/09/01	0	0.00	61	8.04	8.02	-61	2,019	-3.02%
2023/08/31	0	0.00	1	7.97	7.97	-1	2,045	-0.05%
2023/08/29	0	0.00	0.7	8.00	7.97	-0.7	2,096	-0.04%
2023/08/25	0	0.00	15	8.00	8.00	-15	2,116	-0.71%
2023/08/24	0	0.00	1.6	7.98	7.96	-1.6	2,109	-0.07%
2023/08/23	0	0.00	5	7.98	7.96	-5	2,119	-0.24%
2023/08/22	0	0.00	4	7.94	7.93	-4	2,167	-0.18%
2023/08/21	0	0.00	2	7.95	7.95	-2	2,183	-0.09%
2023/08/18	3	7.90	0	0.00	7.88	3	2,204	0.14%
2023/08/16	10.2	7.86	11.8	7.86	7.85	-1.6	2,181	-0.08%
2023/08/14	0	8.00	0	0.00	7.95	0	2,195	0.00%
2023/08/10	0	0.00	3	8.10	8.10	-3	2,205	-0.14%
2023/08/07	0.6	8.27	0	0.00	8.30	0.6	2,249	0.03%
2023/08/04	7	8.20	6	8.23	8.24	1	2,250	0.04%
2023/08/01	0	0.00	12	8.08	8.17	-12	2,191	-0.55%
2023/07/31	0	0.00	3	8.12	8.05	-3	2,161	-0.14%
2023/07/28	0	0.00	1	8.08	8.08	-1	2,140	-0.05%
2023/07/27	0	0.00	5	8.08	8.07	-5	2,139	-0.23%
2023/07/26	0	0.00	4	8.00	8.00	-4	2,141	-0.19%
2023/07/25	0.1	7.95	3	7.93	7.96	-2.9	2,148	-0.13%
2023/07/24	0	7.97	0	0.00	7.92	0	2,176	0.00%
2023/07/19	0	0.00	0.1	7.95	7.93	-0.1	2,185	0.00%
2023/07/14	3	7.96	0	0.00	7.95	3	2,246	0.13%
2023/07/13	3	7.97	0	0.00	7.97	3	2,224	0.13%
2023/07/12	1	8.03	0	0.00	8.02	1	2,187	0.05%
2023/07/07	1	8.04	2	8.05	8.06	-1	2,198	-0.05%
2023/07/06	12	8.14	0	0.00	8.09	12	2,184	0.55%
2023/07/05	0.1	8.18	0	0.00	8.16	0.1	2,165	0.00%
2023/07/04	0.1	8.20	10.6	8.20	8.18	-10.5	2,175	-0.48%
2023/07/03	0.1	8.21	0	0.00	8.20	0.1	2,172	0.00%
2023/06/30	0	0.00	5	8.19	8.22	-5	2,172	-0.23%
2023/06/29	0.2	8.17	0	0.00	8.16	0.2	2,157	0.01%
2023/06/28	1	8.15	15.2	8.15	8.14	-14.2	2,156	-0.66%
2023/06/27	0	8.17	0	0.00	8.13	0	2,169	0.00%
2023/06/26	3.2	8.22	0	0.00	8.21	3.2	2,203	0.15%
2023/06/20	0	0.00	3	8.25	8.26	-3	2,223	-0.13%
2023/06/19	0	0.00	3	8.22	8.20	-3	2,227	-0.13%
2023/06/15	2	8.15	0	0.00	8.15	2	2,245	0.09%
2023/06/14	4	8.17	0	0.00	8.16	4	2,242	0.18%
2023/06/13	5	8.22	0.4	8.22	8.21	4.6	2,270	0.20%
2023/06/12	5.2	8.32	15.4	8.27	8.23	-10.2	2,269	-0.45%
2023/06/09	11	8.42	10	8.35	8.41	1	2,230	0.04%
2023/06/07	0.4	8.34	5	8.35	8.34	-4.6	2,285	-0.20%
2023/06/06	1	8.32	5	8.31	8.32	-4	3,010	-0.13%
2023/06/05	1	8.27	3	8.25	8.28	-2	3,010	-0.07%
2023/05/31	1.5	8.10	1	8.10	8.07	0.5	3,187	0.02%
2023/05/26	12	8.07	0	0.00	8.04	12	3,227	0.37%
2023/05/25	1	8.16	0	0.00	8.14	1	3,201	0.03%
2023/05/24	0	0.00	50	8.20	8.19	-50	3,203	-1.56%
2023/05/23	0.3	8.20	0	0.00	8.21	0.3	3,199	0.01%
2023/05/22	0	0.00	2	8.19	8.18	-2	3,229	-0.06%
2023/05/19	19	8.16	0	0.00	8.16	19	3,238	0.59%
2023/05/18	1.1	8.16	0	0.00	8.16	1.1	3,226	0.03%
2023/05/17	4	8.17	11	8.18	8.17	-7	3,274	-0.21%
2023/05/16	5	8.16	1	8.14	8.16	4	3,275	0.12%
2023/05/15	1	8.05	15.3	8.06	8.08	-14.3	3,291	-0.43%
2023/05/12	4	8.12	52	8.10	8.05	-48	3,302	-1.45%
2023/05/11	4	8.12	52	8.10	8.08	-48	3,284	-1.46%
2023/05/10	8.1	8.21	0.1	8.25	8.22	8	3,262	0.24%
2023/05/09	0	0.00	1	8.30	8.25	-1	3,242	-0.03%
2023/05/05	0	0.00	1	8.36	8.36	-1	3,297	-0.03%
2023/05/04	2	8.36	0	0.00	8.35	2	3,320	0.06%
2023/05/03	0	0.00	1	8.41	8.38	-1	3,342	-0.03%
2023/04/28	1	8.36	0	0.00	8.37	1	3,395	0.03%
2023/04/27	35	8.41	8	8.44	8.37	27	3,402	0.79%
2023/04/26	1	8.34	0	0.00	8.34	1	3,388	0.03%
2023/04/25	4	8.40	3	8.27	8.26	1	3,394	0.03%
2023/04/24	2	8.20	4	8.34	8.33	-2	3,412	-0.06%
2023/04/20	60	8.33	0	0.00	8.28	60	3,407	1.76%
2023/04/19	6	8.32	0	0.00	8.32	6	3,403	0.18%
2023/04/18	2.1	8.41	3	8.42	8.41	-0.9	3,382	-0.03%
2023/04/14	0	0.00	26	8.45	8.43	-26	3,409	-0.76%
2023/04/13	7	8.47	65.2	8.46	8.42	-58.2	3,441	-1.69%
2023/04/12	0	0.00	4	8.43	8.41	-4	3,448	-0.12%
2023/04/11	0	0.00	3	8.42	8.41	-3	3,575	-0.08%
2023/04/10	0	0.00	1	8.43	8.43	-1	3,714	-0.03%
2023/04/07	3	8.41	0	8.41	8.43	3	4,162	0.07%
2023/04/06	0	8.40	0	0.00	8.36	0	4,357	0.00%
2023/03/30	2	8.30	10.4	8.31	8.31	-8.4	4,389	-0.19%
2023/03/28	0	0.00	5	8.33	8.30	-5	4,543	-0.11%
2023/03/22	2	8.34	0	0.00	8.34	2	4,680	0.04%
2023/03/21	8	8.42	0.4	8.35	8.35	7.6	4,722	0.16%
2023/03/20	5	8.35	0	0.00	8.38	5	4,722	0.11%
2023/03/17	0	0.00	5	8.33	8.35	-5	4,791	-0.10%
2023/03/16	0	0.00	9	8.39	8.30	-9	4,807	-0.19%
2023/03/15	6	8.53	5.4	8.50	8.49	0.6	4,791	0.01%
2023/03/14	0	0.00	6	8.51	8.50	-6	4,826	-0.12%
2023/03/10	4.1	8.61	2	8.68	8.63	2.1	4,877	0.04%
2023/03/09	46.1	8.90	27	8.84	8.75	19.1	5,117	0.37%
2023/03/08	0	0.00	23	8.92	8.93	-23	4,588	-0.50%
2023/03/07	24	9.00	12	8.98	8.97	12	4,646	0.26%
2023/03/06	0	0.00	37	8.83	8.82	-37	4,593	-0.81%
2023/03/03	20	8.67	24	8.71	8.70	-4	4,544	-0.09%
2023/03/01	18.2	8.66	11.3	8.63	8.61	6.9	4,584	0.15%
2023/02/24	15	8.72	11.7	8.71	8.71	3.3	4,560	0.07%
2023/02/23	15	8.74	5	8.73	8.74	10	4,544	0.22%
2023/02/22	0	0.00	5	8.70	8.72	-5	4,530	-0.11%
2023/02/21	0	0.00	13.4	8.75	8.73	-13.4	4,514	-0.30%
2023/02/20	6	8.75	15	8.74	8.77	-9	4,520	-0.20%
2023/02/17	0	0.00	3	8.69	8.69	-3	4,494	-0.07%
2023/02/16	6	8.65	0	0.00	8.62	6	4,544	0.13%
2023/02/15	27.1	8.66	3	8.69	8.60	24.1	4,543	0.53%
2023/02/14	0	0.00	4.1	8.65	8.65	-4.1	4,483	-0.09%
2023/02/13	5	8.51	24	8.52	8.51	-19	4,470	-0.43%
2023/02/10	20	8.62	20	8.71	8.61	0	4,451	0.00%
2023/02/09	20	8.60	0	0.00	8.60	20	4,456	0.45%
2023/02/08	0	0.00	5	8.61	8.60	-5	4,454	-0.11%
2023/02/07	5	8.61	2	8.62	8.61	3	4,446	0.07%
2023/02/06	5	8.63	5	8.63	8.63	0	4,450	0.00%
2023/02/03	3	8.70	8	8.73	8.76	-5	4,431	-0.11%
2023/02/01	0	0.00	2.1	8.64	8.60	-2.1	4,335	-0.05%
2023/01/31	0	0.00	16	8.62	8.62	-16	4,329	-0.37%
2023/01/30	0	0.00	9	8.45	8.43	-9	4,275	-0.21%
2023/01/17	2	8.38	0	0.00	8.38	2	4,265	0.05%
2023/01/16	10.7	8.38	2	8.43	8.38	8.7	4,248	0.20%
2023/01/13	0.4	8.42	0	0.00	8.38	0.4	4,227	0.01%
2023/01/12	0	8.46	0	0.00	8.42	0	4,230	0.00%
2023/01/06	0	0.00	1	8.58	8.55	-1	4,159	-0.02%
2023/01/05	1	8.55	0	0.00	8.53	1	4,188	0.02%
2023/01/03	0	0.00	102	8.48	8.48	-102	4,173	-2.44%	大賣/鉅額交易
2022/12/30	12	8.63	20	8.63	8.61	-8	4,156	-0.19%
2022/12/29	11	8.64	3	8.69	8.57	8	4,132	0.19%
2022/12/28	0	0.00	8	8.94	8.85	-8	4,027	-0.20%
2022/12/27	75	9.01	49	9.06	8.81	26	3,954	0.66%
2022/12/26	16	8.60	34.3	8.74	8.83	-18.3	3,569	-0.51%
2022/12/23	3	8.35	0	0.00	8.35	3	3,429	0.09%
2022/12/22	3	8.30	4	8.39	8.41	-1	3,429	-0.03%
2022/12/21	0	8.30	0	0.00	8.17	0	3,421	0.00%
2022/12/20	5.1	8.17	9	8.25	8.17	-3.9	3,355	-0.12%
2022/12/19	3.2	8.55	1	8.47	8.41	2.2	3,291	0.07%
2022/12/16	2	8.65	2	8.72	8.60	0	3,214	0.00%
2022/12/15	29	8.86	14	8.88	8.85	15	3,162	0.47%
2022/12/14	5	8.79	2	8.81	8.76	3	3,098	0.10%
2022/12/13	0	0.00	8	8.68	8.71	-8	3,044	-0.26%
2022/12/12	3	8.52	3	8.63	8.52	0	2,975	0.00%
2022/12/09	10	8.50	14	8.59	8.62	-4	2,952	-0.14%
2022/12/08	1	8.36	0	8.41	8.36	1	2,895	0.03%
2022/12/07	6	8.58	1	8.48	8.45	5	2,873	0.17%
2022/12/06	3	8.57	26	8.67	8.52	-23	2,843	-0.81%
2022/12/05	0	0.00	49	8.84	8.74	-49	2,801	-1.75%
2022/12/02	9.9	8.86	6	8.95	8.82	3.9	2,746	0.14%
2022/12/01	38	9.07	34	9.27	8.97	4	2,677	0.15%
2022/11/30	32	8.66	25.3	8.69	8.76	6.7	2,359	0.29%
2022/11/29	7	8.45	0	0.00	8.44	7	2,140	0.33%
2022/11/28	1	8.33	10	8.33	8.44	-9	2,040	-0.44%
2022/11/25	3	8.23	11	8.19	8.17	-8	1,960	-0.41%
2022/11/24	105	8.12	1.2	8.14	8.12	103.8	1,985	5.23%	大買/鉅額交易
2022/11/23	21	8.10	10	8.15	8.12	11	1,974	0.56%
2022/11/22	0	0.00	1	7.94	7.93	-1	1,955	-0.05%
2022/11/18	1	7.95	0	0.00	7.92	1	2,001	0.05%
2022/11/16	0.1	7.95	0	0.00	7.91	0.1	2,147	0.00%
2022/11/15	1	8.03	10	8.05	8.05	-9	2,127	-0.42%
2022/11/14	26	8.09	10.8	8.01	8.11	15.3	2,120	0.72%
2022/11/09	1	7.90	0	0.00	7.91	1	2,073	0.05%
2022/11/08	0	0.00	1	7.86	7.84	-1	2,078	-0.05%
2022/11/03	0	7.80	0	0.00	7.78	0	2,108	0.00%
2022/10/31	0	0.00	1	7.74	7.73	-1	2,093	-0.05%
2022/10/27	1	7.78	3	7.78	7.80	-2	2,104	-0.10%
2022/10/25	0	0.00	7	7.65	7.64	-7	2,093	-0.34%
2022/10/24	1	7.69	0	0.00	7.66	1	2,093	0.05%
2022/10/21	3	7.68	0	0.00	7.65	3	2,082	0.14%
2022/10/20	10	7.65	0	0.00	7.72	10	2,075	0.48%
2022/10/18	0	7.80	3	7.91	7.88	-3	2,045	-0.15%
2022/10/14	3.1	7.89	0	0.00	7.87	3.1	2,032	0.15%
2022/10/13	1.1	7.77	1	7.73	7.73	0.1	2,029	0.00%
2022/10/11	2	8.21	7	8.18	8.10	-5	1,988	-0.25%
2022/10/06	0	0.00	11	8.35	8.38	-11	1,933	-0.57%
2022/10/05	11	8.35	105	8.32	8.29	-94	1,923	-4.89%	大賣/
2022/10/04	58	8.38	1	8.48	8.39	57	1,931	2.95%
2022/10/03	5	8.26	5	8.19	8.18	0	1,858	0.00%
2022/09/30	50	8.14	0	0.00	8.13	50	1,805	2.77%
2022/09/28	0	0.00	8	7.47	7.46	-8	1,728	-0.46%
2022/09/26	2	7.77	0	0.00	7.73	2	1,738	0.12%
2022/09/22	2	8.00	0	0.00	8.01	2	1,810	0.11%
2022/09/15	0	0.00	3.2	8.22	8.21	-3.2	1,859	-0.17%
2022/09/07	1	7.80	0	0.00	7.82	1	1,940	0.05%
2022/09/06	1	7.97	0	0.00	7.94	1	1,945	0.05%
2022/09/05	1	8.06	0	0.00	8.02	1	1,951	0.05%
2022/09/01	0	0.00	1	8.10	8.11	-1	1,947	-0.05%
2022/08/30	0	0.00	1	8.14	8.13	-1	1,891	-0.05%
2022/08/29	12	8.09	0.2	8.06	8.06	11.8	1,884	0.63%
2022/08/25	0	0.00	1	8.35	8.26	-1	1,853	-0.05%
2022/08/24	11	8.44	3	8.46	8.39	8	1,828	0.44%
2022/08/23	6	8.02	0	0.00	8.02	6	1,711	0.35%
2022/08/22	3	8.02	1	8.02	8.10	2	1,711	0.12%
2022/08/19	0	0.00	1	8.07	8.07	-1	1,717	-0.06%
2022/08/17	0	0.00	1	8.14	8.14	-1	1,705	-0.06%
2022/08/16	10	8.07	0	0.00	8.04	10	1,700	0.59%
2022/08/15	0	0.00	17	8.05	8.06	-17	1,701	-1.00%
2022/08/12	0	0.00	1	8.04	8.03	-1	1,687	-0.06%
2022/08/11	3	7.96	1	7.95	7.94	2	1,673	0.12%
2022/08/03	1	7.65	0	0.00	7.62	1	1,784	0.06%
2022/08/02	8	7.72	0	0.00	7.72	8	1,819	0.44%
2022/08/01	3	7.76	2	7.84	7.85	1	1,860	0.05%
2022/07/26	1	7.66	1	7.60	7.61	0	1,917	0.00%
2022/07/25	23	7.65	1	7.71	7.66	22	1,933	1.14%
2022/07/21	0	0.00	4	7.53	7.63	-4	2,021	-0.20%
2022/07/19	0	0.00	12	7.49	7.54	-12	2,099	-0.57%
2022/07/18	0	0.00	1	7.40	7.44	-1	2,116	-0.05%
2022/07/15	0	0.00	2	7.32	7.30	-2	2,116	-0.09%
2022/07/08	10	7.71	0	0.00	7.64	10	2,193	0.46%
2022/07/07	0	0.00	14	7.65	7.65	-14	2,199	-0.64%
2022/07/01	1	7.60	1	7.64	7.52	0	2,350	0.00%
2022/06/27	1	8.22	0	0.00	8.20	1	2,446	0.04%
2022/06/24	0	0.00	20	8.08	8.08	-20	2,439	-0.82%
2022/06/20	1	7.98	0	0.00	7.94	1	2,433	0.04%
2022/06/16	3	8.26	3	8.39	8.26	0	2,462	0.00%
2022/06/15	1	8.37	6	8.36	8.42	-5	2,484	-0.20%
2022/06/14	3	8.22	0	0.00	8.22	3	2,533	0.12%
2022/06/13	0	0.00	1	8.23	8.23	-1	2,585	-0.04%
2022/06/10	0	0.00	5.1	8.40	8.44	-5.1	2,665	-0.19%
2022/06/07	0	8.45	0	0.00	8.40	0	2,766	0.00%
2022/06/06	0	0.00	5	8.40	8.41	-5	2,833	-0.18%
2022/05/31	3	8.52	0	0.00	8.31	3	2,997	0.10%
2022/05/30	3	8.57	3	8.58	8.57	0	2,989	0.00%
2022/05/27	0	0.00	31	8.43	8.48	-31	3,011	-1.03%
2022/05/26	0	0.00	0.1	8.36	8.39	-0.1	3,033	0.00%
2022/05/25	0	0.00	3	8.41	8.41	-3	3,077	-0.10%
2022/05/20	0	0.00	1	8.33	8.32	-1	3,200	-0.03%
2022/05/19	0	0.00	3	8.20	8.25	-3	3,306	-0.09%
2022/05/18	0	0.00	1	8.29	8.34	-1	3,322	-0.03%
2022/05/17	21	8.20	2	8.14	8.21	19	3,330	0.57%
2022/05/16	10	8.08	10	8.13	8.06	0	3,319	0.00%
2022/05/13	1	8.00	20	7.97	7.98	-19	3,324	-0.57%
2022/05/12	16	7.96	0	0.00	7.83	16	3,343	0.48%
2022/05/11	1	8.01	0	0.00	8.02	1	3,312	0.03%
2022/05/09	1	8.05	0	0.00	8.03	1	3,419	0.03%
2022/05/06	3	8.22	0	0.00	8.31	3	3,410	0.09%
2022/05/03	10	8.51	0	0.00	8.50	10	3,653	0.27%
2022/04/28	2	8.58	20	8.58	8.56	-18	3,870	-0.46%
2022/04/26	3	8.85	0	0.00	8.85	3	3,873	0.08%
2022/04/25	1	8.90	0	0.00	8.88	1	3,874	0.03%
2022/04/18	2	8.97	0	0.00	8.98	2	4,212	0.05%
2022/04/14	5	9.20	2	9.23	9.19	3	4,340	0.07%
2022/04/13	16	9.29	0	0.00	9.30	16	4,383	0.37%
2022/04/12	2	9.19	3	9.18	9.19	-1	4,397	-0.02%
2022/04/08	5	9.51	2	9.48	9.51	3	4,434	0.07%
2022/04/07	1	9.33	6	9.50	9.33	-5	4,459	-0.11%
2022/04/06	0	0.00	15	9.45	9.49	-15	4,456	-0.34%
2022/04/01	12	9.37	0	0.00	9.38	12	4,426	0.27%
2022/03/31	0	0.00	0.1	9.34	9.29	-0.1	4,522	0.00%
2022/03/30	3	9.24	3	9.27	9.25	0	4,522	0.00%
2022/03/24	7	9.37	0	0.00	9.35	7	4,574	0.15%
2022/03/22	5	9.33	6.1	9.28	9.34	-1.1	4,668	-0.02%
2022/03/21	0	0.00	5	9.25	9.24	-5	4,663	-0.11%
2022/03/17	11	9.17	2	9.19	9.19	9	4,798	0.19%
2022/03/15	22	9.12	2	9.12	9.07	20	4,814	0.42%
2022/03/14	5	9.30	0	0.00	9.30	5	5,058	0.10%
2022/03/10	0	0.00	1	9.30	9.30	-1	5,152	-0.02%
2022/03/09	6	9.22	0	0.00	9.22	6	5,199	0.12%
2022/03/08	1.5	9.33	5.2	9.20	9.20	-3.7	5,309	-0.07%
2022/03/07	10	9.40	3.1	9.40	9.37	6.9	5,335	0.13%
2022/03/04	0	0.00	4	9.73	9.71	-4	5,351	-0.07%
2022/03/02	5	9.84	0	0.00	9.81	5	5,638	0.09%
2022/03/01	0	0.00	11	9.77	9.80	-11	5,737	-0.19%
2022/02/25	0	0.00	4	9.63	9.63	-4	5,833	-0.07%
2022/02/24	38	9.75	24	9.78	9.65	14	5,991	0.23%
2022/02/23	0	0.00	5.2	9.85	9.88	-5.2	5,996	-0.09%
2022/02/22	11	9.84	6	9.76	9.82	5	6,095	0.08%
2022/02/21	10	10.04	8.6	9.99	9.97	1.4	6,160	0.02%
2022/02/18	1	9.90	1	9.92	9.90	0	6,204	0.00%
2022/02/17	0	0.00	1	9.92	9.90	-1	6,407	-0.02%
2022/02/16	1	9.88	0	0.00	9.86	1	6,642	0.02%
2022/02/15	0	0.00	1	9.90	9.85	-1	6,940	-0.01%
2022/02/14	4	9.86	10	9.86	9.87	-6	7,222	-0.08%
2022/02/11	1	9.95	3	9.95	9.95	-2	7,699	-0.03%
2022/02/10	3	10.10	3	10.00	10.00	0	8,053	0.00%
2022/02/09	1	9.92	10	9.91	9.96	-9	8,061	-0.11%
2022/02/08	20	9.86	0	0.00	9.86	20	8,147	0.25%
2022/02/07	3	9.83	18	9.76	9.80	-15	8,270	-0.18%
2022/01/26	1	9.42	5	9.42	9.39	-4	8,440	-0.05%
2022/01/25	11.6	9.36	63	9.52	9.34	-51.4	8,609	-0.60%
2022/01/24	4	9.68	0	0.00	9.64	4	8,697	0.05%
2022/01/21	0	0.00	6	10.00	9.92	-6	8,801	-0.07%
2022/01/20	0	0.00	25	10.00	10.05	-25	8,938	-0.28%
2022/01/19	7	10.00	5	10.03	10.00	2	9,109	0.02%
2022/01/18	0	0.00	12	10.04	10.00	-12	9,439	-0.13%
2022/01/17	0	0.00	6	10.05	10.05	-6	9,772	-0.06%
2022/01/13	2	10.15	2	10.20	10.15	0	10,542	0.00%
2022/01/12	0.8	10.05	0	0.00	10.10	0.8	11,537	0.01%
2022/01/11	0	0.00	2	10.00	10.00	-2	13,813	-0.01%
2022/01/10	2	10.05	0	10.05	10.00	2	15,929	0.01%
2022/01/07	20	10.10	1	10.10	10.00	19	15,906	0.12%
2022/01/06	1	10.00	5	10.00	9.99	-4	15,954	-0.03%
2022/01/05	0	0.00	0.4	10.00	10.05	-0.4	16,021	0.00%
2022/01/04	0	0.00	20	10.03	10.05	-20	16,162	-0.12%
2021/12/30	3	10.20	0.4	10.10	10.15	2.6	16,452	0.02%
2021/12/29	0	0.00	11.2	10.10	10.10	-11.2	16,783	-0.07%
2021/12/28	3	10.05	10	10.10	10.05	-7	17,022	-0.04%
2021/12/27	2	10.15	18.4	10.10	10.10	-16.4	17,196	-0.10%
2021/12/24	0	0.00	23	10.00	10.00	-23	17,256	-0.13%
2021/12/23	0	0.00	10	10.00	9.99	-10	17,553	-0.06%
2021/12/22	2	10.00	0	0.00	10.00	2	17,961	0.01%
2021/12/21	1	9.94	0	0.00	9.94	1	18,143	0.01%
2021/12/20	3.5	9.97	1.3	9.95	9.94	2.3	18,421	0.01%
2021/12/17	1.8	9.98	5	10.00	10.00	-3.2	18,530	-0.02%
2021/12/16	10	9.93	0	0.00	9.94	10	18,486	0.05%
2021/12/14	13	9.94	0	0.00	9.92	13	18,540	0.07%
2021/12/13	0	0.00	21	10.00	10.00	-21	18,569	-0.11%
2021/12/10	0	0.00	0	10.00	10.00	0	18,566	0.00%
2021/12/09	16.3	10.15	8.7	10.10	10.10	7.5	18,591	0.04%
2021/12/08	21	10.18	0	0.00	10.10	21	18,613	0.11%
2021/12/07	0	0.00	3	10.00	10.05	-3	18,310	-0.02%
2021/12/06	0	0.00	2.3	10.00	10.00	-2.3	18,257	-0.01%
2021/12/03	0.6	10.05	10	10.05	10.05	-9.4	18,260	-0.05%
2021/12/02	5	10.00	0	0.00	9.99	5	18,222	0.03%
2021/12/01	0	0.00	2	10.00	10.10	-2	18,105	-0.01%
2021/11/30	5	10.10	13	10.10	10.15	-8	18,086	-0.04%
2021/11/29	5	9.98	3	9.94	10.05	2	18,040	0.01%
2021/11/26	3	10.20	2	10.18	10.15	1	17,919	0.01%
2021/11/25	2	10.38	4	10.35	10.35	-2	17,846	-0.01%
2021/11/23	46	10.25	13	10.31	10.20	33	17,679	0.19%
2021/11/22	0	0.00	0.3	10.20	10.20	-0.3	17,543	0.00%
2021/11/19	0	0.00	10.5	10.22	10.20	-10.5	17,516	-0.06%
2021/11/18	3	10.15	5	10.20	10.25	-2	17,467	-0.01%
2021/11/17	38	10.17	5	10.10	10.15	33	17,393	0.19%
2021/11/16	30	10.11	0	0.00	10.10	30	17,319	0.17%
2021/11/15	28	10.22	12	10.23	10.20	16	17,193	0.09%
2021/11/12	33	10.36	0	0.00	10.30	33	17,053	0.19%
2021/11/11	29	10.65	6	10.63	10.50	23	16,810	0.14%
2021/11/10	33	10.50	32	10.61	10.45	1	16,858	0.01%
2021/11/09	40	10.26	6	10.30	10.25	34	16,436	0.21%
2021/11/08	16	10.42	8	10.37	10.40	8	16,123	0.05%
2021/11/05	10	10.30	0	0.00	10.25	10	16,144	0.06%
2021/11/04	15	10.23	16	10.26	10.25	-1	16,083	-0.01%
2021/11/03	14	10.28	8	10.28	10.25	6	16,038	0.04%
2021/11/02	28	10.10	2	10.08	10.05	26	15,859	0.16%
2021/11/01	10	10.14	5	10.15	10.15	5	15,747	0.03%
2021/10/29	11	10.19	3	10.25	10.15	8	15,601	0.05%
2021/10/28	46	10.36	6	10.45	10.35	40	15,468	0.26%
2021/10/27	14	10.59	1	10.55	10.55	13	15,355	0.08%
2021/10/26	15	11.05	123	11.06	11.00	-108	15,281	-0.71%	大賣/鉅額交易
2021/10/25	22	11.31	16	11.28	11.35	6	14,997	0.04%
2021/10/22	5	11.21	21	11.07	11.10	-16	14,785	-0.11%
2021/10/21	112.7	11.37	145	11.47	11.35	-32.3	14,540	-0.22%	大買/大賣/
2021/10/20	211	11.55	183	11.49	11.55	28	14,096	0.20%	大買/大賣/
2021/10/19	212.3	11.49	143	11.47	11.70	69.3	13,269	0.52%	大買/大賣/
2021/10/18	56	11.26	304	11.31	11.40	-248	11,082	-2.24%	大賣/鉅額交易
2021/10/15	11	10.40	0	0.00	10.40	11	9,081	0.12%
2021/10/14	20	10.35	7	10.47	10.35	13	9,162	0.14%
2021/10/13	0	0.00	1	10.65	10.45	-1	9,060	-0.01%
2021/10/12	2	10.48	31	10.75	10.45	-29	9,142	-0.32%
2021/10/08	129	10.76	102	10.68	10.75	27	9,171	0.29%	大買/大賣/
2021/10/07	12	10.64	0	0.00	10.60	12	9,097	0.13%
2021/10/06	54	10.83	59	10.73	10.55	-5	9,249	-0.05%
2021/10/05	22	10.48	11	10.68	10.70	11	9,017	0.12%
2021/10/04	1	10.80	2	10.40	10.30	-1	8,866	-0.01%
2021/10/01	3	10.35	40	10.50	10.40	-37	8,801	-0.42%
2021/09/30	30	10.87	31	10.70	10.75	-1	8,895	-0.01%
2021/09/29	10	11.05	25	10.92	10.50	-15	8,966	-0.17%
2021/09/28	1	10.70	3	10.68	10.95	-2	9,009	-0.02%
2021/09/27	22	10.83	28	10.81	10.80	-6	11,484	-0.05%
2021/09/24	1	10.45	8	10.43	10.40	-7	12,720	-0.06%
2021/09/22	4	10.06	11	10.05	10.05	-7	13,111	-0.05%
2021/09/17	0	0.00	22.2	10.37	10.40	-22.2	13,225	-0.17%
2021/09/16	0	0.00	41	10.50	10.50	-41	13,309	-0.31%
2021/09/15	14	10.40	15	10.42	10.35	-1	13,451	-0.01%
2021/09/14	5	10.35	5	10.40	10.35	0	13,581	0.00%
2021/09/13	0	0.00	11	10.29	10.30	-11	13,765	-0.08%
2021/09/08	1	10.00	7	10.00	9.95	-6	14,212	-0.04%
2021/09/07	0	0.00	81.6	10.10	10.15	-81.6	14,495	-0.56%
2021/09/06	31	10.03	0	0.00	10.00	31	14,617	0.21%
2021/09/03	3	10.35	11	10.24	10.25	-8	14,750	-0.05%
2021/09/02	22	10.05	0	0.00	10.00	22	14,986	0.15%
2021/09/01	60	10.30	0	0.00	10.20	60	15,279	0.39%
2021/08/31	0	0.00	3	10.22	10.35	-3	15,578	-0.02%
2021/08/30	0	0.00	2	10.13	10.10	-2	16,364	-0.01%
2021/08/27	0	0.00	1	10.05	10.05	-1	17,315	-0.01%
2021/08/25	5	9.98	0.7	9.97	9.98	4.3	22,090	0.02%
2021/08/24	0	0.00	1	9.95	9.98	-1	22,306	0.00%
2021/08/23	0	0.00	1	9.83	9.85	-1	22,473	0.00%
2021/08/20	11.6	9.65	0	0.00	9.60	11.6	22,661	0.05%
2021/08/19	3	9.84	3	9.86	9.76	0	22,782	0.00%
2021/08/18	6	9.61	12	9.72	9.93	-6	22,877	-0.03%
2021/08/17	9	9.83	0	0.00	9.75	9	23,234	0.04%
2021/08/16	25	9.93	0	0.00	9.86	25	23,634	0.11%
2021/08/12	0	0.00	14	10.50	10.55	-14	23,849	-0.06%
2021/08/11	13	10.41	0	0.00	10.40	13	24,153	0.05%
2021/08/10	12	10.68	0	0.00	10.60	12	24,556	0.05%
2021/08/05	0	0.00	8	10.87	10.85	-8	26,138	-0.03%
2021/08/04	10	10.90	18	10.95	10.95	-8	26,837	-0.03%
2021/08/03	0	0.00	7.1	11.00	10.90	-7.1	27,635	-0.03%
2021/08/02	0	0.00	14	11.02	11.00	-14	28,220	-0.05%
2021/07/30	10	10.95	2	10.95	10.85	8	29,086	0.03%
2021/07/29	1	10.70	5	10.90	10.90	-4	29,895	-0.01%
2021/07/27	5	10.80	0	0.00	10.80	5	33,281	0.02%
2021/07/26	0	0.00	10	11.05	10.90	-10	36,176	-0.03%
2021/07/23	0	0.00	41.7	10.95	11.05	-41.7	39,185	-0.11%
2021/07/22	0	0.00	10	10.62	10.60	-10	41,486	-0.02%
2021/07/21	5	10.51	24	10.47	10.55	-19	41,725	-0.05%
2021/07/20	24	10.68	9	10.70	10.60	15	41,973	0.04%
2021/07/19	6	10.87	10	10.90	10.90	-4	42,324	-0.01%
2021/07/16	10	11.25	23	11.04	10.95	-13	43,965	-0.03%
2021/07/15	0	0.00	21	10.99	11.00	-21	44,287	-0.05%
2021/07/14	5	10.45	27	10.48	10.65	-22	44,969	-0.05%
2021/07/13	55	10.61	9	10.68	10.55	46	46,274	0.10%
2021/07/12	76	10.92	0	0.00	10.85	76	46,779	0.16%
2021/07/09	12	10.94	0	0.00	10.95	12	47,288	0.03%
2021/07/08	20	11.00	10	11.10	11.00	10	47,582	0.02%
2021/07/07	60	11.00	0	0.00	10.90	60	48,129	0.12%
2021/07/06	20	11.13	9	11.22	11.15	11	48,690	0.02%
2021/07/05	68	11.27	66	11.54	11.25	2	48,624	0.00%
2021/07/02	123	12.17	93	12.25	11.45	30	48,458	0.06%	大買/
2021/07/01	63	11.54	155.3	11.63	11.70	-92.3	45,882	-0.20%	大賣/
2021/06/30	80	11.03	28	11.03	11.10	52	44,528	0.12%
2021/06/29	20	10.98	17.3	10.92	10.85	2.7	44,405	0.01%
2021/06/28	13	11.10	51	10.99	11.05	-38	44,323	-0.09%
2021/06/25	14	11.15	18	11.04	10.95	-4	44,271	-0.01%
2021/06/24	26	11.08	35	11.05	11.05	-9	44,337	-0.02%
2021/06/23	16	10.90	22.6	10.89	10.85	-6.6	44,971	-0.01%
2021/06/22	6	10.67	54	10.69	10.75	-48	44,912	-0.11%
2021/06/21	21	10.39	5.5	10.38	10.40	15.5	44,692	0.03%
2021/06/18	19	10.88	9	10.77	10.75	10	44,591	0.02%
2021/06/17	8	10.86	14	10.97	11.00	-6	44,548	-0.01%
2021/06/16	26	11.08	92	10.91	10.85	-66	44,523	-0.15%
2021/06/15	3	10.70	23.2	10.75	10.75	-20.2	44,422	-0.05%
2021/06/11	0	0.00	15	10.89	10.85	-15	44,345	-0.03%
2021/06/09	38	11.04	17	11.14	10.95	21	44,311	0.05%
2021/06/08	53	11.31	34	11.36	11.30	19	44,096	0.04%
2021/06/07	56.3	11.41	38	11.33	11.45	18.3	43,870	0.04%
2021/06/04	182	11.33	147	11.51	11.25	35	43,159	0.08%	大買/大賣/
2021/06/03	218.1	11.94	145	12.11	11.85	73.1	42,434	0.17%	大買/大賣/
2021/06/02	38	10.86	71	11.14	11.35	-33	39,884	-0.08%
2021/06/01	25	10.31	65	10.23	10.35	-40	38,355	-0.10%
2021/05/31	57.6	10.23	0	0.00	10.15	57.6	38,477	0.15%
2021/05/28	0	0.00	39	10.16	10.15	-39	38,457	-0.10%
2021/05/27	32	10.03	20	10.05	10.00	12	38,396	0.03%
2021/05/26	3	9.95	1	10.05	10.00	2	38,423	0.01%
2021/05/25	121	10.13	0	0.00	9.97	121	38,456	0.31%	大買/鉅額交易
2021/05/24	62	10.08	23	10.11	10.05	39	38,395	0.10%
2021/05/21	11	9.59	17	9.77	9.77	-6	38,520	-0.02%
2021/05/20	51.3	9.70	2	9.84	9.41	49.3	38,408	0.13%
2021/05/19	0	0.00	33	9.54	9.66	-33	38,370	-0.09%
2021/05/18	30	9.09	76	9.35	9.48	-46	38,263	-0.12%
2021/05/17	38	8.84	24	8.73	8.67	14	37,884	0.04%
2021/05/14	171	9.73	43	9.86	9.55	128	37,321	0.34%	大買/鉅額交易
2021/05/13	57	9.90	29	9.45	9.72	28	36,820	0.08%
2021/05/12	35.5	10.50	35	10.64	10.20	0.5	36,247	0.00%
2021/05/11	42.6	11.43	7	11.55	11.30	35.6	35,530	0.10%
2021/05/10	19.1	11.84	44	11.84	11.90	-24.9	34,730	-0.07%
2021/05/07	119	11.33	79	11.58	11.55	40	34,148	0.12%	大買/
2021/05/06	89	11.89	52	11.66	11.65	37	33,242	0.11%
2021/05/05	130	11.83	101.3	12.04	11.80	28.7	32,340	0.09%	大買/大賣/
2021/05/04	214	12.75	228	12.82	12.45	-14	31,331	-0.04%	大買/大賣/
2021/05/03	136	13.63	264.4	13.53	13.80	-128.4	28,953	-0.44%	大買/大賣/鉅額交易
2021/04/29	374	13.07	221.4	12.97	12.90	152.6	26,099	0.58%	大買/大賣/鉅額交易
2021/04/28	156	11.84	458	11.95	12.30	-302	23,100	-1.31%	大買/大賣/鉅額交易
2021/04/27	10	11.14	38.1	11.21	11.20	-28.1	20,766	-0.14%
2021/04/26	71	11.08	34	11.11	11.15	37	20,530	0.18%
2021/04/23	67	11.11	65	11.16	11.15	2	20,295	0.01%
2021/04/22	167	11.51	78	11.65	11.35	89	20,105	0.44%	大買/
2021/04/21	19	11.27	99.2	11.21	11.35	-80.2	18,523	-0.43%
2021/04/20	56	11.14	22	11.19	11.25	34	18,201	0.19%
2021/04/19	135	11.35	58.1	11.39	11.50	76.9	17,792	0.43%	大買/
2021/04/16	73.2	10.70	66	10.63	10.75	7.2	16,515	0.04%
2021/04/15	65	10.42	48	10.49	10.45	17	15,941	0.11%
2021/04/14	93	10.21	106	10.17	10.30	-13	15,649	-0.08%	大賣/
2021/04/13	55	10.37	2	10.28	10.15	53	15,860	0.33%
2021/04/12	72.7	10.33	88	10.28	10.40	-15.3	15,605	-0.10%
2021/04/09	37	9.98	4	9.94	9.99	33	15,372	0.21%
2021/04/08	15.4	9.91	12	9.94	9.95	3.4	15,925	0.02%
2021/04/07	6	9.84	2	9.82	9.86	4	19,388	0.02%
2021/04/06	40	9.80	32.4	9.82	9.79	7.6	20,668	0.04%
2021/04/01	18	9.73	28	9.75	9.69	-10	20,802	-0.05%
2021/03/31	7	9.83	9	9.86	9.88	-2	20,997	-0.01%
2021/03/30	0	0.00	14	9.89	9.86	-14	21,526	-0.07%
2021/03/29	19	9.96	70	9.95	9.92	-51	21,891	-0.23%
2021/03/26	162	10.08	54	9.94	9.87	108	22,940	0.47%	大買/鉅額交易
2021/03/25	60.9	9.69	0	0.00	9.67	60.9	22,425	0.27%
2021/03/24	7	9.58	0	0.00	9.61	7	22,420	0.03%
2021/03/23	75	9.66	0	0.00	9.61	75	22,680	0.33%
2021/03/22	3	9.66	3	9.66	9.70	0	23,144	0.00%
2021/03/19	3	9.60	6.1	9.64	9.66	-3.1	23,125	-0.01%
2021/03/18	26	9.71	0	0.00	9.63	26	23,121	0.11%
2021/03/17	4	9.78	0	0.00	9.77	4	23,015	0.02%
2021/03/16	14	9.84	21	9.83	9.84	-7	23,086	-0.03%
2021/03/15	2.6	9.93	8	9.99	9.97	-5.4	22,978	-0.02%
2021/03/12	4	9.83	0	0.00	9.83	4	23,131	0.02%
2021/03/11	10	9.93	2	10.00	9.89	8	23,354	0.03%
2021/03/10	22	9.98	5	9.90	9.89	17	23,484	0.07%
2021/03/09	8	10.06	2	10.03	10.00	6	23,447	0.03%
2021/03/08	16	10.06	44.1	10.07	10.10	-28.1	23,308	-0.12%
2021/03/05	11	9.80	6	9.81	9.76	5	22,833	0.02%
2021/03/04	9	9.92	92.1	9.96	9.81	-83.1	22,917	-0.36%
2021/03/03	0	0.00	31	9.83	9.80	-31	22,638	-0.14%
2021/03/02	26	9.76	5	9.85	9.61	21	22,560	0.09%
2021/02/26	11	9.74	5	9.86	9.71	6	22,653	0.03%
2021/02/25	11	9.72	12	9.65	9.80	-1	22,598	0.00%
2021/02/24	127	9.87	118	9.64	9.60	9	22,605	0.04%	大買/大賣/
2021/02/23	31	9.92	29	9.69	10.05	2	22,255	0.01%
2021/02/22	50	9.39	0	0.00	9.41	50	21,747	0.23%
2021/02/19	19	9.41	43	9.39	9.35	-24	21,760	-0.11%
2021/02/18	1	9.26	6	9.23	9.26	-5	21,806	-0.02%
2021/02/17	14	8.91	0	0.00	8.93	14	21,789	0.06%
2021/02/05	10	8.72	1	8.62	8.60	9	21,680	0.04%
2021/02/04	1	8.62	0	0.00	8.60	1	21,834	0.00%
2021/02/03	1	8.60	14	8.59	8.58	-13	22,298	-0.06%
2021/01/29	18	8.32	0	0.00	8.29	18	23,069	0.08%
2021/01/28	0	0.00	101	8.51	8.45	-101	23,054	-0.44%	大賣/鉅額交易
2021/01/27	3	8.65	0	0.00	8.63	3	23,097	0.01%
2021/01/26	2	8.86	5	8.78	8.66	-3	23,214	-0.01%
2021/01/25	5	8.85	5	8.86	8.84	0	23,211	0.00%
2021/01/22	1	8.65	0	0.00	8.70	1	23,251	0.00%
2021/01/21	22	8.70	0	0.00	8.74	22	23,309	0.09%
2021/01/20	23	8.75	3	8.96	8.71	20	23,567	0.08%
2021/01/19	52	9.23	0	0.00	9.14	52	23,962	0.22%
2021/01/18	31	9.17	31	9.01	9.16	0	24,192	0.00%
2021/01/15	11	9.42	46	9.41	9.28	-35	24,241	-0.14%
2021/01/14	3	9.79	21.1	9.76	9.71	-18.1	24,061	-0.08%
2021/01/13	6	9.83	6.6	9.90	9.78	-0.6	24,033	0.00%
2021/01/12	32	9.75	20.1	9.86	9.66	11.9	23,913	0.05%
2021/01/11	111	10.19	0	0.00	10.15	111	23,566	0.47%	大買/鉅額交易
2021/01/08	9	10.20	8	10.21	10.20	1	23,525	0.00%
2021/01/07	56	10.47	7	10.50	10.45	49	23,377	0.21%
2021/01/06	20	10.33	213	10.52	10.20	-193	23,099	-0.84%	大賣/鉅額交易
2021/01/05	153	10.97	44	10.85	10.80	109	22,665	0.48%	大買/鉅額交易
2021/01/04	178	10.82	86	10.99	10.85	92	22,382	0.41%	大買/
2020/12/31	107	11.35	111	11.30	11.20	-4	21,804	-0.02%	大買/大賣/
2020/12/30	210	11.65	77.8	11.71	11.70	132.2	20,978	0.63%	大買/鉅額交易
2020/12/29	50	10.49	160.2	10.70	11.15	-110.2	17,250	-0.64%	大賣/鉅額交易
2020/12/28	8	10.19	10	10.23	10.15	-2	15,854	-0.01%
2020/12/25	9	10.19	73	10.23	10.15	-64	15,558	-0.41%
2020/12/24	52.8	10.19	91.9	10.12	10.15	-39.1	15,184	-0.26%
2020/12/23	55	9.91	29	9.81	9.90	26	14,582	0.18%
2020/12/22	143	9.99	74	9.86	9.66	69	14,171	0.49%	大買/
2020/12/21	62	9.66	0	0.00	9.50	62	13,062	0.47%
2020/12/18	5	9.34	1	9.31	9.27	4	12,740	0.03%
2020/12/17	2	9.39	10.6	9.37	9.36	-8.6	12,718	-0.07%
2020/12/16	111	9.68	53.1	9.48	9.70	57.9	12,518	0.46%	大買/
2020/12/15	26	9.24	0	0.00	9.18	26	12,072	0.22%
2020/12/14	3	9.40	4	9.34	9.40	-1	12,414	-0.01%
2020/12/11	4	9.21	1	9.30	9.18	3	12,365	0.02%
2020/12/10	19	9.21	10	9.23	9.20	9	12,522	0.07%
2020/12/09	82	9.35	51	9.29	9.31	31	12,563	0.25%
2020/12/08	12	9.50	12	9.63	9.48	0	12,680	0.00%
2020/12/07	12	9.72	160.3	9.59	9.75	-148.3	13,243	-1.12%	大賣/鉅額交易
2020/12/04	4	9.46	56	9.49	9.43	-52	13,068	-0.40%
2020/12/03	17	9.30	5	9.29	9.29	12	13,032	0.09%
2020/12/02	0	0.00	10.4	9.27	9.28	-10.4	13,242	-0.08%
2020/12/01	0	9.35	4	9.46	9.37	-4	13,684	-0.03%
2020/11/30	1	9.39	0	0.00	9.37	1	13,725	0.01%
2020/11/27	1	9.18	1	9.23	9.19	0	13,573	0.00%
2020/11/26	20	9.20	30	9.30	9.25	-10	13,553	-0.07%
2020/11/25	35	9.21	3	9.25	9.24	32	13,547	0.24%
2020/11/24	10	9.07	1	9.07	9.08	9	13,556	0.07%
2020/11/23	19	9.02	26	9.03	9.03	-7	13,512	-0.05%
2020/11/20	3	8.85	23	8.86	8.85	-20	13,397	-0.15%
2020/11/19	25	8.92	0	0.00	8.89	25	13,443	0.19%
2020/11/18	100	8.96	0	0.00	8.95	100	13,582	0.74%
2020/11/17	1	8.90	23	8.97	9.00	-22	14,118	-0.16%
2020/11/16	20	8.66	0	0.00	8.67	20	15,122	0.13%
2020/11/12	19	8.83	1	8.87	8.77	18	15,075	0.12%
2020/11/11	25	9.03	82	9.04	9.00	-57	14,994	-0.38%
2020/11/10	79	8.74	34.2	9.11	8.71	44.8	14,544	0.31%
2020/11/09	0	0.00	42.7	8.63	8.65	-42.7	13,748	-0.31%
2020/11/06	12	8.54	0	0.00	8.51	12	13,691	0.09%
2020/11/05	2	8.51	1	8.52	8.52	1	13,856	0.01%
2020/11/04	1	8.58	125	8.65	8.55	-124	13,841	-0.90%	大賣/鉅額交易
2020/11/03	10	8.58	16.3	8.61	8.56	-6.3	13,714	-0.05%
2020/11/02	0	0.00	3	8.40	8.43	-3	13,587	-0.02%
2020/10/30	6	8.48	0	0.00	8.35	6	13,490	0.04%
2020/10/29	4	8.53	0	0.00	8.60	4	13,343	0.03%
2020/10/28	22	8.81	7	8.77	8.62	15	13,149	0.11%
2020/10/27	4	8.70	33	8.76	8.72	-29	12,734	-0.23%
2020/10/26	0	0.00	35	8.48	8.44	-35	12,051	-0.29%
2020/10/23	20	8.24	8	8.24	8.30	12	11,687	0.10%
2020/10/22	24	8.14	12	8.15	8.12	12	11,479	0.10%
2020/10/21	0	0.00	6	8.18	8.15	-6	11,400	-0.05%
2020/10/20	0	0.00	5	8.11	8.12	-5	11,312	-0.04%
2020/10/19	10	8.06	5	8.20	8.05	5	11,237	0.04%
2020/10/16	32	8.19	35	8.16	8.06	-3	11,156	-0.03%
2020/10/15	0	0.00	50	8.07	8.04	-50	11,012	-0.45%
2020/10/14	12	8.12	5	8.25	8.12	7	10,924	0.06%
2020/10/13	111	8.05	2	8.10	8.18	109	10,824	1.01%	大買/鉅額交易
2020/10/12	6	7.99	4	8.00	7.94	2	10,610	0.02%
2020/10/08	4	7.79	0	0.00	7.80	4	10,451	0.04%
2020/10/07	23	7.81	1	7.82	7.83	22	10,448	0.21%
2020/10/06	1	7.74	2	7.74	7.72	-1	10,411	-0.01%
2020/10/05	0	0.00	30	7.58	7.63	-30	10,413	-0.29%
2020/09/29	5	7.59	50	7.60	7.59	-45	10,435	-0.43%
2020/09/28	1	7.54	4	7.60	7.60	-3	10,437	-0.03%
2020/09/24	1	7.52	10	7.69	7.47	-9	10,363	-0.09%
2020/09/23	6	7.84	11	7.88	7.82	-5	10,221	-0.05%
2020/09/21	9	8.11	5	8.12	8.06	4	10,062	0.04%
2020/09/18	7	8.05	100.1	8.09	8.07	-93.1	9,990	-0.93%
2020/09/17	22	8.17	26.8	8.05	7.98	-4.8	9,850	-0.05%
2020/09/16	30	7.91	42	7.91	7.88	-12	9,452	-0.13%
2020/09/15	54	8.05	15	8.02	7.93	39	9,504	0.41%
2020/09/14	64	8.00	1	7.90	7.90	63	9,643	0.65%
2020/09/11	66	8.05	46	8.15	7.99	20	9,497	0.21%
2020/09/10	93	8.41	70	8.32	8.25	23	9,214	0.25%
2020/09/09	31	7.90	5	7.77	7.95	26	8,410	0.31%
2020/09/08	6	7.90	11	7.97	7.82	-5	8,266	-0.06%
2020/09/07	17	8.25	37	8.19	8.06	-20	8,117	-0.25%
2020/09/04	137	8.02	15	8.07	7.98	122	7,844	1.56%	大買/鉅額交易
2020/09/03	28	7.70	12	7.66	7.63	16	7,344	0.22%
2020/09/01	6	7.53	4	7.52	7.53	2	7,333	0.03%
2020/08/31	35.9	7.74	58	7.76	7.61	-22.1	7,315	-0.30%
2020/08/28	43	7.66	50	7.68	7.70	-7	7,208	-0.10%
2020/08/27	20	7.57	110	7.59	7.53	-90	6,989	-1.29%	大賣/
2020/08/26	22	7.43	15	7.47	7.45	7	6,864	0.10%
2020/08/25	17	7.37	0	0.00	7.37	17	6,750	0.25%
2020/08/24	15	7.46	18	7.45	7.30	-3	6,641	-0.05%
2020/08/21	142	7.63	22	7.67	7.56	120	6,430	1.87%	大買/鉅額交易
2020/08/20	60	7.62	74	7.62	7.67	-14	5,712	-0.25%
2020/08/19	10	6.98	9	7.13	6.98	1	4,344	0.02%
2020/08/17	39	6.87	14	6.91	6.88	25	4,149	0.60%
2020/08/13	1	6.60	17	6.59	6.61	-16	4,023	-0.40%
2020/08/12	11	6.64	0	0.00	6.68	11	4,085	0.27%
2020/08/11	42	6.78	14	6.72	6.79	28	4,036	0.69%
2020/08/10	0	0.00	11	6.57	6.56	-11	3,816	-0.29%
2020/08/05	17	6.33	0	0.00	6.36	17	3,830	0.44%
2020/08/04	0	0.00	1	6.31	6.32	-1	3,873	-0.03%
2020/07/31	0	0.00	0.3	6.18	6.19	-0.3	3,899	-0.01%
2020/07/28	1	6.09	0	0.00	6.07	1	4,008	0.02%
2020/07/24	0	0.00	8	6.47	6.42	-8	4,033	-0.20%
2020/07/23	0	0.00	0	6.50	6.54	0	4,040	0.00%
2020/07/22	0	0.00	5	6.66	6.58	-5	4,113	-0.12%
2020/07/17	0	0.00	10	6.62	6.51	-10	4,145	-0.24%
2020/07/16	1	6.59	5.3	6.61	6.60	-4.3	4,191	-0.10%
2020/07/13	0	0.00	18	6.57	6.57	-18	4,264	-0.42%
2020/07/10	10	6.56	6	6.61	6.53	4	4,312	0.09%
2020/07/08	0	0.00	1	6.76	6.79	-1	4,329	-0.02%
2020/07/06	2	6.75	5	6.82	6.78	-3	4,393	-0.07%
2020/07/03	0	0.00	11	6.68	6.68	-11	4,388	-0.25%
2020/07/02	0	0.00	5	6.70	6.67	-5	4,436	-0.11%
2020/07/01	5.6	6.64	0	0.00	6.64	5.6	4,514	0.12%
2020/06/30	0	0.00	1	6.64	6.66	-1	4,536	-0.02%
2020/06/24	18	6.75	0	0.00	6.74	18	4,540	0.40%
2020/06/23	52	6.80	0	0.00	6.80	52	4,582	1.13%
2020/06/22	2	6.88	41	6.93	6.84	-39	4,578	-0.85%
2020/06/19	22	7.20	13	7.16	7.05	9	4,524	0.20%
2020/06/16	0	0.00	12	6.44	6.54	-12	4,111	-0.29%
2020/06/15	15	6.41	5	6.41	6.37	10	4,195	0.24%
2020/06/12	3	6.44	0	0.00	6.44	3	4,239	0.07%
2020/06/10	10	6.88	0	0.00	6.87	10	4,314	0.23%
2020/06/09	30	6.96	29.7	7.01	6.96	0.3	4,423	0.01%
2020/06/08	0	0.00	2	6.79	6.76	-2	4,291	-0.05%
2020/06/05	3	6.51	0.5	6.56	6.60	2.5	4,210	0.06%
2020/06/03	12	6.42	12	6.42	6.42	0	4,260	0.00%
2020/06/02	0	0.00	1	6.29	6.31	-1	4,211	-0.02%
2020/06/01	12	6.25	12	6.31	6.26	0	4,212	0.00%
2020/05/29	1	6.23	10	6.22	6.18	-9	4,222	-0.21%
2020/05/28	2	6.40	17	6.30	6.22	-15	4,214	-0.36%
2020/05/26	7	6.28	0	0.00	6.27	7	4,296	0.16%
2020/05/22	1	6.53	0	0.00	6.32	1	4,308	0.02%
2020/05/20	0	0.00	10	6.39	6.40	-10	4,244	-0.24%
2020/05/19	22	6.38	118	6.46	6.36	-96	4,235	-2.27%	大賣/
2020/05/14	2	6.28	0	0.00	6.16	2	4,146	0.05%
2020/05/11	0	0.00	5	6.50	6.47	-5	4,053	-0.12%
2020/05/08	21	6.43	1.7	6.43	6.39	19.3	3,991	0.48%
2020/05/07	32	6.43	0	0.00	6.39	32	3,973	0.81%
2020/05/06	5	6.45	0	0.00	6.38	5	3,983	0.13%
2020/05/05	5	6.32	0	0.00	6.31	5	3,944	0.13%
2020/05/04	6	6.32	0	0.00	6.29	6	3,940	0.15%
2020/04/30	10	6.51	0	0.00	6.51	10	4,023	0.25%
2020/04/28	0	0.00	12.3	6.33	6.34	-12.3	3,978	-0.31%
2020/04/27	23	6.29	0	0.00	6.28	23	4,019	0.57%
2020/04/24	0	0.00	1	6.05	6.06	-1	3,943	-0.03%
2020/04/23	2	6.06	0	0.00	6.06	2	3,945	0.05%
2020/04/22	0	0.00	33	5.85	5.90	-33	3,931	-0.84%
2020/04/15	1	6.22	0.1	6.20	6.23	0.9	3,712	0.03%
2020/04/10	15	5.93	0	0.00	6.01	15	3,672	0.41%
2020/04/08	0	0.00	1	5.76	5.78	-1	3,583	-0.03%
2020/04/07	1	5.66	2	5.68	5.68	-1	3,556	-0.03%
2020/04/06	0	0.00	2	5.49	5.59	-2	3,547	-0.06%
2020/04/01	0	0.00	1	5.30	5.38	-1	3,437	-0.03%
2020/03/31	0	0.00	3	5.24	5.22	-3	3,408	-0.09%
2020/03/30	0	0.00	5	5.15	5.21	-5	3,377	-0.15%
2020/03/27	4	5.36	13.7	5.36	5.26	-9.7	3,366	-0.29%
2020/03/26	5	5.23	8	5.40	5.26	-3	3,306	-0.09%
2020/03/20	2	5.00	0	0.00	4.98	2	3,215	0.06%
2020/03/19	0	0.00	5	4.75	4.71	-5	3,139	-0.16%
2020/03/18	0	5.20	2.4	5.24	5.20	-2.4	3,023	-0.08%
2020/03/17	11.7	5.24	130	5.22	5.21	-118.3	2,949	-4.01%	大賣/鉅額交易
2020/03/16	15	5.88	5	5.93	5.78	10	2,778	0.36%
2020/03/13	0	0.00	20	5.87	6.01	-20	2,737	-0.73%
2020/03/12	3	6.69	19	6.63	6.49	-16	2,572	-0.62%
2020/03/11	10	7.00	0	0.00	6.94	10	2,524	0.40%
2020/03/09	0	0.00	11	7.06	7.00	-11	2,455	-0.45%
2020/03/04	0	0.00	5	7.36	7.30	-5	2,429	-0.21%
2020/03/03	0	0.00	3	7.36	7.36	-3	2,417	-0.12%
2020/03/02	3	7.29	3	7.36	7.33	0	2,410	0.00%
2020/02/27	0	0.00	14	7.41	7.27	-14	2,389	-0.59%
2020/02/25	0	0.00	10	7.56	7.66	-10	2,315	-0.43%
2020/02/24	0	0.00	5	7.80	7.77	-5	2,292	-0.22%
2020/02/21	2	7.78	1	7.81	7.78	1	2,337	0.04%
2020/02/20	24	7.78	1	7.77	7.76	23	2,345	0.98%
2020/02/17	1	7.57	0	0.00	7.60	1	2,441	0.04%
2020/02/14	10	7.66	24.8	7.68	7.63	-14.8	2,436	-0.61%
2020/02/13	2	7.75	2	7.71	7.68	0	2,434	0.00%
2020/02/11	10	7.70	0	0.00	7.67	10	2,443	0.41%
2020/02/07	10	7.65	0	0.00	7.74	10	2,438	0.41%
2020/02/05	3	7.66	0	0.00	7.68	3	2,466	0.12%
2020/02/04	69	7.90	4.5	7.91	7.84	64.5	2,429	2.65%
2020/02/03	1	7.24	0	0.00	7.27	1	2,301	0.04%
2020/01/30	10	7.55	0	0.00	7.45	10	2,252	0.44%
2020/01/20	0	0.00	20	7.95	7.93	-20	2,190	-0.91%
2020/01/16	0	0.00	10	7.95	7.97	-10	2,168	-0.46%
2020/01/15	7	8.05	0	0.00	8.03	7	2,139	0.33%
2020/01/14	0.8	8.05	0	0.00	8.07	0.8	2,148	0.04%
2020/01/08	3	8.09	0	0.00	8.05	3	2,196	0.14%
2020/01/07	1	8.19	0	0.00	8.14	1	2,100	0.05%
2019/12/31	0	0.00	3.5	8.27	8.30	-3.5	2,048	-0.17%
2019/12/30	0	0.00	6	8.23	8.27	-6	2,028	-0.30%
2019/12/27	1	8.15	9	8.17	8.16	-8	1,980	-0.40%
2019/12/26	0	0.00	5.3	8.14	8.13	-5.3	1,978	-0.27%
2019/12/24	13	8.16	4	8.19	8.17	9	1,965	0.46%
2019/12/23	87	8.15	2.3	8.14	8.16	84.7	1,955	4.33%
2019/12/20	8	8.13	1	8.15	8.12	7	1,945	0.36%
2019/12/19	0	0.00	4	8.03	8.07	-4	1,894	-0.21%
2019/12/18	0	0.00	2.5	7.95	7.96	-2.5	1,853	-0.14%
2019/12/17	5	7.88	0	0.00	7.90	5	1,857	0.27%
2019/12/16	0	0.00	1	7.93	7.88	-1	1,856	-0.05%
2019/12/13	0	0.00	0.6	7.88	7.88	-0.6	1,866	-0.03%
2019/12/12	0	0.00	3	7.94	7.94	-3	1,888	-0.16%
2019/12/10	1	8.00	0	0.00	8.00	1	1,954	0.05%
2019/12/09	5	8.02	0	0.00	8.01	5	1,970	0.25%
2019/12/06	0	0.00	1	8.05	8.02	-1	1,986	-0.05%
2019/12/05	0	0.00	3.6	7.99	8.00	-3.6	1,972	-0.18%
2019/12/04	5	7.99	0	0.00	7.98	5	1,995	0.25%
2019/12/03	0	0.00	1	8.04	8.04	-1	1,996	-0.05%
2019/12/02	0	0.00	3	7.88	7.95	-3	1,985	-0.15%
2019/11/28	0	0.00	2	7.90	7.88	-2	2,000	-0.10%
2019/11/20	1	7.86	2	7.87	7.94	-1	2,036	-0.05%
2019/11/18	8	7.74	0	0.00	7.76	8	2,071	0.39%
2019/11/15	2	7.77	0	0.00	7.80	2	2,073	0.10%
2019/11/14	1	7.89	0	0.00	7.87	1	2,077	0.05%
2019/11/08	10	8.13	0	0.00	8.10	10	2,081	0.48%
2019/11/07	0	0.00	1	8.10	8.13	-1	2,115	-0.05%
2019/11/05	0	0.00	2	8.12	8.12	-2	2,156	-0.09%
2019/11/04	1	8.01	0	0.00	8.13	1	2,314	0.04%
2019/10/31	0.4	8.14	0	0.00	8.14	0.4	2,502	0.01%
2019/10/30	0	0.00	10.7	8.12	8.14	-10.7	2,548	-0.42%
2019/10/22	0.1	8.25	0.3	8.25	8.25	-0.2	2,716	-0.01%
2019/10/21	0.1	8.28	0	0.00	8.28	0.1	2,711	0.00%
2019/10/16	0.2	8.19	3	8.16	8.19	-2.8	2,920	-0.10%
2019/10/15	0	0.00	4	8.15	8.15	-4	2,904	-0.14%
2019/10/14	0	0.00	0.1	8.17	8.17	-0.1	2,899	0.00%
2019/09/27	0.6	8.19	0	0.00	8.15	0.6	2,957	0.02%
2019/09/25	0	0.00	5	8.26	8.25	-5	2,962	-0.17%
2019/09/24	4.8	8.29	17	8.28	8.29	-12.2	2,967	-0.41%
2019/09/19	0	0.00	10	8.27	8.24	-10	2,968	-0.34%
2019/09/18	0	0.00	0.1	8.33	8.33	-0.1	2,953	0.00%
2019/09/16	9	8.51	2	8.52	8.46	7	3,005	0.23%
2019/09/12	0.4	8.31	0.5	8.31	8.29	-0.1	2,941	0.00%
2019/09/11	0	0.00	0	8.30	8.29	0	3,079	0.00%
2019/09/05	1	8.27	1	8.24	8.24	0	3,045	0.00%
2019/09/04	23	8.22	0	0.00	8.21	23	3,057	0.75%
2019/09/03	0	0.00	2	8.25	8.20	-2	3,063	-0.07%
2019/09/02	11	8.16	9	8.18	8.21	2	3,066	0.07%
2019/08/30	0	0.00	2	8.08	8.09	-2	3,071	-0.07%
2019/08/27	0	0.00	3	8.02	8.02	-3	3,082	-0.10%
2019/08/22	17.2	8.15	13.2	8.15	8.15	4	3,119	0.13%
2019/08/15	2	8.09	16	8.12	8.08	-14	2,990	-0.47%
2019/08/14	0	0.00	0.1	8.26	8.26	-0.1	2,965	0.00%
2019/08/13	1	8.28	1	8.23	8.22	0	2,989	0.00%
2019/08/12	12	8.37	0	0.00	8.36	12	3,009	0.40%
2019/08/08	1	8.51	1	8.56	8.51	0	3,061	0.00%
2019/08/07	2.7	8.51	1	8.53	8.50	1.7	3,090	0.06%
2019/08/06	4	8.35	1	8.23	8.34	3	3,150	0.10%
2019/08/05	1	9.07	16	9.17	9.10	-15	3,031	-0.49%
2019/08/01	3	9.34	0	0.00	9.35	3	2,883	0.10%
2019/07/30	1	9.44	1	9.43	9.43	0	2,853	0.00%
2019/07/29	7	9.49	4	9.49	9.48	3	2,871	0.10%
2019/07/25	0	0.00	1	9.48	9.45	-1	2,851	-0.04%
2019/07/24	6	9.42	0	0.00	9.38	6	2,818	0.21%
2019/07/22	10	9.45	0.1	9.41	9.44	9.9	2,889	0.34%
2019/07/19	0	0.00	1	9.40	9.40	-1	2,898	-0.03%
2019/07/18	6	9.45	3	9.54	9.43	3	2,918	0.10%
2019/07/17	1	9.31	0	0.00	9.30	1	2,764	0.04%
2019/07/16	1.6	9.26	1	9.23	9.27	0.6	2,754	0.02%
2019/07/15	1	9.20	0	0.00	9.25	1	2,776	0.04%
2019/07/11	136	9.23	0	0.00	9.18	136	2,902	4.69%	大買/鉅額交易
2019/07/10	1	9.25	0	0.00	9.26	1	2,898	0.03%
2019/07/08	0	0.00	3	9.26	9.26	-3	2,986	-0.10%
2019/07/03	5	9.23	0	0.00	9.24	5	3,234	0.15%
2019/07/02	1	9.27	0	0.00	9.25	1	3,331	0.03%
2019/06/24	0	0.00	2	9.38	9.38	-2	3,574	-0.06%
2019/06/21	10	9.31	1	9.35	9.36	9	3,624	0.25%
2019/06/19	0	0.00	1	9.25	9.22	-1	3,674	-0.03%
2019/06/14	0	0.00	14	9.11	9.10	-14	3,902	-0.36%
2019/06/13	1	9.10	0	0.00	9.09	1	3,935	0.03%
2019/06/11	1	9.15	1	9.12	9.13	0	4,195	0.00%
2019/06/10	0	0.00	0.5	9.07	9.10	-0.5	4,233	-0.01%
2019/06/05	0	0.00	20	9.21	9.17	-20	4,302	-0.46%
2019/06/04	48	9.14	1	9.15	9.14	47	4,309	1.09%
2019/06/03	24	9.18	0	0.00	9.16	24	4,340	0.55%
2019/05/31	0	0.00	20	9.24	9.22	-20	4,367	-0.46%
2019/05/30	4	9.24	0	0.00	9.20	4	4,387	0.09%
2019/05/28	0	0.00	40	9.22	9.00	-40	4,422	-0.90%
2019/05/27	1	9.22	2	9.20	9.20	-1	4,480	-0.02%
2019/05/24	0	0.00	1	9.21	9.17	-1	4,546	-0.02%
2019/05/22	0.4	9.15	0	0.00	9.17	0.4	4,742	0.01%
2019/05/16	4	9.10	0	0.00	9.08	4	5,170	0.08%
2019/05/15	80	9.33	30	9.45	9.31	50	5,205	0.96%
2019/05/14	14	9.09	1	9.19	9.40	13	5,222	0.25%
2019/05/13	31	9.20	2	9.20	9.19	29	5,220	0.56%
2019/05/10	1	9.33	0	0.00	9.35	1	5,321	0.02%
2019/05/09	12	9.55	11	9.44	9.43	1	5,313	0.02%
2019/05/06	11	9.73	0	0.00	9.63	11	5,335	0.21%
2019/04/30	3	9.71	0.6	9.71	9.72	2.4	5,360	0.04%
2019/04/29	9	9.64	0	0.00	9.62	9	5,402	0.17%
2019/04/26	0	0.00	20	9.66	9.65	-20	5,403	-0.37%
2019/04/24	1	9.77	10	9.82	9.78	-9	5,399	-0.17%
2019/04/23	0	0.00	5	9.83	9.84	-5	5,372	-0.09%
2019/04/22	0	0.00	20	9.88	9.88	-20	5,416	-0.37%
2019/04/19	1	9.85	0	0.00	9.84	1	5,535	0.02%
2019/04/18	0	0.00	16	9.87	9.83	-16	5,571	-0.29%
2019/04/17	11	9.95	110	9.96	9.98	-99	5,551	-1.78%	大賣/
2019/04/16	12	9.95	24.4	9.93	9.92	-12.4	5,534	-0.22%
2019/04/15	2	9.96	21	9.96	9.96	-19	5,568	-0.34%
2019/04/12	15	9.98	4	10.00	9.98	11	5,641	0.19%
2019/04/11	0	0.00	67	9.98	9.98	-67	5,654	-1.18%
2019/04/09	1	10.05	50	10.05	10.05	-49	5,578	-0.88%
2019/04/08	50	10.05	0	0.00	10.05	50	5,656	0.88%
2019/04/03	0	0.00	4	10.03	10.05	-4	5,635	-0.07%
2019/04/02	0	0.00	1	10.00	10.00	-1	5,726	-0.02%
2019/03/29	11	9.99	0	0.00	10.00	11	6,173	0.18%
2019/03/28	1	9.99	0	0.00	9.97	1	6,262	0.02%
2019/03/27	5	9.99	6	10.00	10.00	-1	6,305	-0.02%
2019/03/26	0	0.00	0	9.99	10.00	0	6,391	0.00%
2019/03/25	6	9.97	7	9.99	9.99	-1	6,542	-0.02%
2019/03/22	7	10.10	0	0.00	10.10	7	6,571	0.11%
2019/03/20	18	10.24	110	10.20	10.20	-92	7,280	-1.26%	大賣/
2019/03/19	11	10.10	22	10.15	10.15	-11	7,460	-0.15%
2019/03/18	22	10.10	0	0.00	10.10	22	7,556	0.29%
2019/03/15	37	10.20	7	10.19	10.10	30	7,582	0.40%
2019/03/14	0	0.00	20	10.10	10.00	-20	7,427	-0.27%
2019/03/12	0	0.00	5	10.00	9.99	-5	7,539	-0.07%
2019/03/08	2	9.96	0	0.00	9.96	2	7,731	0.03%
2019/03/07	25	10.00	0	0.00	10.00	25	7,862	0.32%
2019/03/05	5	10.00	2	10.00	9.99	3	8,040	0.04%
2019/03/04	5	10.10	1	10.00	10.05	4	8,047	0.05%
2019/02/26	6	10.00	0	0.00	9.97	6	8,033	0.07%
2019/02/25	0	0.00	4	10.10	10.10	-4	7,976	-0.05%
2019/02/22	0	0.00	2	10.05	10.05	-2	7,933	-0.03%
2019/02/21	0	0.00	3	10.10	10.05	-3	7,914	-0.04%
2019/02/20	3	10.07	2	10.03	10.05	1	7,814	0.01%
2019/02/19	0	0.00	1	9.93	9.92	-1	7,632	-0.01%
2019/02/18	1	9.83	2.3	9.86	9.86	-1.3	7,638	-0.02%
2019/02/15	36	9.81	3	9.93	9.79	33	7,592	0.43%
2019/02/14	6	9.79	2	9.88	9.87	4	7,512	0.05%
2019/02/13	2	9.76	2	9.76	9.77	0	7,419	0.00%
2019/02/12	1	9.65	0	0.00	9.69	1	7,409	0.01%
2019/02/11	4	9.69	5	9.84	9.65	-1	7,345	-0.01%
2019/01/30	5	9.85	13	9.84	9.84	-8	7,252	-0.11%
2019/01/29	3	9.83	1	9.85	9.87	2	7,298	0.03%
2019/01/28	0	0.00	9	9.87	9.88	-9	7,285	-0.12%
2019/01/25	73	9.83	1	9.82	9.83	72	7,340	0.98%
2019/01/23	2	9.83	0	0.00	9.83	2	7,374	0.03%
2019/01/22	3	9.91	0	0.00	9.85	3	7,392	0.04%
2019/01/21	2	9.92	16.7	9.92	9.94	-14.7	7,398	-0.20%
2019/01/18	13	9.83	0	0.00	9.82	13	7,485	0.17%
2019/01/17	1	9.84	1	9.83	9.81	0	7,567	0.00%
2019/01/16	14	9.89	0.5	9.85	9.85	13.5	7,624	0.18%
2019/01/15	2	9.90	0	0.00	9.91	2	7,687	0.03%
2019/01/14	5	9.97	0	0.00	9.86	5	7,717	0.06%
2019/01/11	4	9.99	6	9.99	9.98	-2	7,759	-0.03%
2019/01/10	4	10.10	52	10.20	10.10	-48	7,695	-0.62%
2019/01/09	1	10.25	0	0.00	10.20	1	7,713	0.01%
2019/01/08	0	0.00	10	10.10	10.10	-10	7,719	-0.13%
2019/01/07	11	10.10	0	0.00	10.15	11	7,825	0.14%
2019/01/04	1	9.88	3	9.95	9.98	-2	7,907	-0.03%
2019/01/03	2	10.00	3	10.10	10.00	-1	8,118	-0.01%
2019/01/02	6	10.12	0	0.00	10.05	6	8,145	0.07%
2018/12/28	25	10.15	0	0.00	10.20	25	8,177	0.31%
2018/12/27	6	10.20	3	10.28	10.15	3	8,321	0.04%
2018/12/26	2	10.10	3	10.30	10.10	-1	8,285	-0.01%
2018/12/25	3	10.20	0	0.00	10.20	3	8,362	0.04%
2018/12/24	215	10.60	12	10.52	10.50	203	8,382	2.42%	大買/鉅額交易
2018/12/22	21	10.39	20	10.38	10.45	1	8,417	0.01%
2018/12/21	7	10.17	61	10.11	10.10	-54	8,322	-0.65%
2018/12/20	4	10.10	2	10.20	10.10	2	8,405	0.02%
2018/12/19	4	10.34	5	10.25	10.30	-1	8,633	-0.01%
2018/12/18	13	10.42	5	10.44	10.40	8	8,633	0.09%
2018/12/14	37	10.77	9	10.69	10.55	28	8,496	0.33%
2018/12/13	15.3	10.68	23	10.33	10.65	-7.7	8,085	-0.10%
2018/12/12	10	10.30	53	10.29	10.25	-43	7,824	-0.55%
2018/12/11	35	10.06	0	0.00	10.00	35	7,582	0.46%
2018/12/10	0	0.00	2	9.94	9.89	-2	7,509	-0.03%
2018/12/07	0	0.00	25	10.05	10.05	-25	7,606	-0.33%
2018/12/06	50	9.97	0	0.00	9.93	50	7,788	0.64%
2018/12/05	6	9.99	0	0.00	10.00	6	7,751	0.08%
2018/12/04	39	10.18	1	10.10	10.05	38	7,969	0.48%
2018/11/30	0	0.00	5	9.98	9.85	-5	8,031	-0.06%
2018/11/29	6	9.88	0	0.00	10.00	6	8,074	0.07%
2018/11/28	56	9.73	0	0.00	9.82	56	8,113	0.69%
2018/11/26	30	9.77	0	0.00	9.71	30	8,640	0.35%
2018/11/22	4	9.90	1	9.82	9.78	3	9,820	0.03%
2018/11/20	1	9.90	0	0.00	9.91	1	10,956	0.01%
2018/11/16	1	9.86	0	0.00	9.78	1	12,144	0.01%
2018/11/12	0	0.00	6	9.80	9.86	-6	14,473	-0.04%
2018/11/09	1	9.85	29.2	9.99	9.83	-28.2	14,561	-0.19%
2018/11/08	0	0.00	25	10.00	9.98	-25	14,790	-0.17%
2018/11/07	8	10.00	0	0.00	9.95	8	14,819	0.05%
2018/11/06	1	10.00	1	9.87	9.92	0	14,879	0.00%
2018/10/30	0	0.00	1	9.49	9.52	-1	14,781	-0.01%
2018/10/29	22	9.46	6	9.46	9.45	16	14,755	0.11%
2018/10/26	23	9.66	2	9.78	9.44	21	14,749	0.14%
2018/10/25	10	9.69	53	9.70	9.66	-43	14,631	-0.29%
2018/10/24	9	9.97	15	9.96	10.05	-6	14,591	-0.04%
2018/10/23	1	10.05	0	0.00	10.05	1	14,536	0.01%
2018/10/22	0	0.00	2	10.30	10.35	-2	14,431	-0.01%
2018/10/19	2	10.25	0	0.00	10.10	2	14,392	0.01%
2018/10/18	1	10.25	0	0.00	10.20	1	14,329	0.01%
2018/10/17	60	10.60	0	0.00	10.30	60	14,360	0.42%
2018/10/15	0	0.00	1	10.40	10.40	-1	14,248	-0.01%
2018/10/12	9	10.57	25.4	10.46	10.60	-16.4	14,131	-0.12%
2018/10/11	6	10.13	2	10.20	10.15	4	14,019	0.03%
2018/10/09	2	10.98	1	11.15	10.90	1	13,738	0.01%
2018/10/08	1	11.00	5	11.03	11.15	-4	13,669	-0.03%
2018/10/05	4	10.95	0	0.00	10.85	4	13,576	0.03%
2018/10/04	6	11.20	0	0.00	11.20	6	13,405	0.04%
2018/10/03	1.4	11.13	2	11.15	11.15	-0.6	13,340	0.00%
2018/10/02	2	11.43	7	11.45	11.40	-5	13,215	-0.04%
2018/10/01	5	11.55	89	11.34	11.65	-84	13,065	-0.64%
2018/09/28	8	11.19	1	11.30	11.30	7	12,821	0.05%
2018/09/27	1	11.20	2	11.25	11.10	-1	12,713	-0.01%
2018/09/26	33	10.92	13	11.13	11.30	20	12,517	0.16%
2018/09/25	42	10.85	0	0.00	10.90	42	12,267	0.34%
2018/09/21	0	0.00	5	10.80	10.85	-5	12,189	-0.04%
2018/09/20	1	10.65	0	0.00	10.65	1	12,114	0.01%
2018/09/19	0	0.00	1	10.65	10.65	-1	12,083	-0.01%
2018/09/17	0	0.00	6	10.81	10.75	-6	12,131	-0.05%
2018/09/14	6	10.60	35	10.60	10.70	-29	12,302	-0.24%
2018/09/13	5	10.55	0	0.00	10.55	5	12,229	0.04%
2018/09/11	30	10.60	15	10.60	10.70	15	11,903	0.13%
2018/09/10	1	10.50	10	10.55	10.45	-9	11,898	-0.08%
2018/09/07	5	11.00	1	11.10	10.85	4	11,662	0.03%
2018/09/06	2	11.15	35	11.00	10.95	-33	11,545	-0.29%
2018/09/05	0	0.00	5.3	11.30	11.25	-5.3	11,597	-0.05%
2018/09/04	4	11.50	0	0.00	11.45	4	11,517	0.03%
2018/09/03	21	11.42	4	11.25	11.25	17	11,553	0.15%
2018/08/31	0	0.00	6	11.48	11.65	-6	11,294	-0.05%
2018/08/30	105	11.74	20	11.60	11.70	85	11,076	0.77%	大買/
2018/08/29	45.4	11.74	31	11.86	12.05	14.4	10,742	0.13%
2018/08/28	11	12.35	35	12.45	12.40	-24	9,914	-0.24%
2018/08/27	109	12.30	103	12.31	12.30	6	9,330	0.06%	大買/大賣/
2018/08/24	73	12.21	187.2	12.21	12.20	-114.2	8,856	-1.29%	大賣/鉅額交易
2018/08/23	115	12.20	181.5	12.32	12.20	-66.5	8,518	-0.78%	大買/大賣/
2018/08/22	119	11.72	167	11.92	12.00	-48	7,863	-0.61%	大買/大賣/
2018/08/21	35	11.04	68	11.21	11.40	-33	6,534	-0.51%
2018/08/20	11	10.90	6	10.92	10.80	5	5,846	0.09%
2018/08/17	0	0.00	9	10.73	10.75	-9	5,884	-0.15%
2018/08/16	5	10.62	2	10.65	10.60	3	6,061	0.05%
2018/08/15	4	10.80	8	10.91	10.75	-4	6,275	-0.06%
2018/08/14	2	10.55	2	10.55	10.65	0	6,298	0.00%
2018/08/13	24	10.32	0	0.00	10.40	24	6,864	0.35%
2018/08/10	2	10.60	1	10.60	10.60	1	7,465	0.01%
2018/08/09	3	10.62	3	10.65	10.60	0	7,536	0.00%
2018/08/08	3	10.78	53	10.78	10.70	-50	7,770	-0.64%
2018/08/07	0	0.00	4	10.60	10.60	-4	7,705	-0.05%
2018/08/06	1	10.50	0	0.00	10.50	1	7,819	0.01%
2018/08/02	1	10.55	0	0.00	10.40	1	7,955	0.01%
2018/07/25	0	0.00	2	10.43	10.40	-2	7,876	-0.03%
2018/07/24	0	0.00	9	10.44	10.45	-9	7,847	-0.11%
2018/07/23	0	0.00	1	10.15	10.15	-1	7,783	-0.01%
2018/07/20	0	0.00	1	10.05	10.10	-1	7,786	-0.01%
2018/07/18	1	10.10	0	0.00	10.10	1	7,833	0.01%
2018/07/10	30	10.20	1	10.25	10.25	29	8,333	0.35%
2018/07/06	14	10.08	0	0.00	10.00	14	8,422	0.17%
2018/07/02	0	0.00	30	10.45	10.45	-30	8,490	-0.35%
2018/06/29	0	0.00	5.2	10.32	10.40	-5.2	8,494	-0.06%
2018/06/26	5	10.25	0	0.00	10.35	5	8,445	0.06%
2018/06/25	52	10.71	51	10.55	10.65	1	8,373	0.01%
2018/06/22	0	0.00	10	10.40	10.40	-10	8,069	-0.12%
2018/06/20	50	10.42	0	0.00	10.45	50	8,148	0.61%
2018/06/19	1	10.45	0	0.00	10.40	1	8,274	0.01%
2018/06/15	1	10.65	0	0.00	10.65	1	8,197	0.01%
2018/06/14	0	0.00	1	10.75	10.75	-1	8,157	-0.01%
2018/06/13	1	11.05	28	11.04	10.85	-27	8,095	-0.33%
2018/06/11	5	11.00	22	10.90	10.95	-17	7,781	-0.22%
2018/06/06	5	10.55	0	0.00	10.50	5	7,502	0.07%
2018/06/05	0	0.00	20	10.50	10.45	-20	7,497	-0.27%
2018/06/01	1	10.50	0	0.00	10.50	1	7,441	0.01%
2018/05/31	3	10.43	4	10.49	10.40	-1	7,402	-0.01%
2018/05/30	0	0.00	7	10.45	10.35	-7	7,314	-0.10%
2018/05/29	18	10.33	1	10.40	10.30	17	7,173	0.24%
2018/05/28	0	0.00	22	10.60	10.50	-22	7,011	-0.31%
2018/05/25	5	10.58	1	10.75	10.60	4	6,920	0.06%
2018/05/24	10	11.00	10	10.95	10.90	0	6,853	0.00%
2018/05/23	2	10.88	42	10.96	11.10	-40	6,707	-0.60%
2018/05/22	39	10.97	10	11.00	10.75	29	6,411	0.45%
2018/05/21	18	11.00	96.5	11.02	11.00	-78.5	6,231	-1.26%
2018/05/18	54	10.88	46	10.69	10.80	8	5,688	0.14%
2018/05/17	18	10.30	23	10.35	10.30	-5	5,062	-0.10%
2018/05/16	10	10.25	20	10.38	10.25	-10	5,036	-0.20%
2018/05/15	0	0.00	11	9.99	9.96	-11	4,892	-0.22%
2018/05/14	44	10.16	97	10.17	10.10	-53	5,034	-1.05%
2018/05/11	40	10.01	32	10.06	10.15	8	4,963	0.16%
2018/05/10	60	9.91	42.2	9.87	9.86	17.9	4,883	0.37%
2018/05/09	70	9.92	50	9.86	9.84	20	4,960	0.40%
2018/05/08	30	9.83	40	9.85	9.85	-10	5,156	-0.19%
2018/05/07	32	9.84	32	9.77	9.77	0	5,299	0.00%
2018/05/02	40	9.82	5	9.80	9.81	35	5,580	0.63%
2018/04/24	0	0.00	99	9.80	9.76	-99	6,012	-1.65%
2018/04/20	0	0.00	0.3	9.98	9.98	-0.3	6,112	0.00%
2018/04/19	119	10.05	63.3	10.05	10.10	55.7	6,171	0.90%	大買/
2018/04/18	10	9.87	0	0.00	9.81	10	6,150	0.16%
2018/04/17	4	9.96	0	0.00	9.91	4	6,292	0.06%
2018/04/16	1	10.15	6	10.09	10.15	-5	6,570	-0.08%
2018/04/13	11	9.99	0	0.00	9.93	11	7,591	0.14%
2018/04/12	0	0.00	11	10.02	9.99	-11	7,779	-0.14%
2018/04/11	13	9.88	1	9.94	9.92	12	7,971	0.15%
2018/04/10	0	0.00	1	9.79	9.76	-1	8,169	-0.01%
2018/04/09	5	9.69	1	9.67	9.67	4	8,170	0.05%
2018/04/03	12	9.64	0	0.00	9.65	12	8,174	0.15%
2018/04/02	0	0.00	1	9.65	9.72	-1	8,248	-0.01%
2018/03/29	1	9.52	11	9.45	9.50	-10	8,651	-0.12%
2018/03/28	0	0.00	20	9.50	9.50	-20	8,701	-0.23%
2018/03/27	7	9.45	5	9.43	9.44	2	8,734	0.02%
2018/03/22	2	9.47	13	9.39	9.36	-11	8,859	-0.12%
2018/03/20	0	0.00	6	9.31	9.29	-6	8,865	-0.07%
2018/03/19	15	9.31	0	0.00	9.27	15	9,023	0.17%
2018/03/16	10	9.34	0	0.00	9.34	10	9,444	0.11%
2018/03/15	0	0.00	1	9.36	9.38	-1	9,566	-0.01%
2018/03/14	16	9.51	0	0.00	9.37	16	9,645	0.17%
2018/03/12	0	0.00	1	9.34	9.37	-1	9,827	-0.01%
2018/03/09	1	9.34	1	9.43	9.35	0	10,001	0.00%
2018/03/08	1	9.29	21	9.25	9.25	-20	10,348	-0.19%
2018/03/05	10	9.35	0	0.00	9.30	10	11,673	0.09%
2018/03/01	0	0.00	5	9.72	9.70	-5	12,613	-0.04%
2018/02/26	13	9.73	31	9.83	9.79	-18	13,080	-0.14%
2018/02/23	1	9.50	1	9.70	9.64	0	13,238	0.00%
2018/02/22	1	9.39	0	0.00	9.36	1	13,659	0.01%
2018/02/21	0	0.00	6	9.12	9.43	-6	14,194	-0.04%
2018/02/12	6	8.97	0	0.00	8.98	6	14,357	0.04%
2018/02/09	0	0.00	16	8.84	8.95	-16	14,429	-0.11%
2018/02/08	32	9.13	14	9.11	9.06	18	14,420	0.12%
2018/02/07	5	9.32	9	9.36	9.22	-4	14,474	-0.03%
2018/02/06	14	9.26	9	9.36	9.02	5	14,506	0.03%
2018/02/05	4	9.62	10	9.61	9.77	-6	14,654	-0.04%
2018/02/02	8	9.84	1	9.72	9.72	7	14,712	0.05%
2018/02/01	0	0.00	1.2	9.78	9.81	-1.2	14,693	-0.01%
2018/01/31	26	9.52	41	9.49	9.56	-15	14,619	-0.10%
2018/01/30	41	9.84	1	9.93	9.76	40	14,509	0.28%
2018/01/29	8	10.02	0	0.00	10.00	8	14,436	0.06%
2018/01/26	19	10.04	5	10.05	10.05	14	14,403	0.10%
2018/01/25	30	10.20	0	0.00	10.10	30	14,491	0.21%
2018/01/24	3	10.05	0	0.00	10.10	3	14,370	0.02%
2018/01/23	25	10.03	5	10.00	10.00	20	14,323	0.14%
2018/01/22	5	10.05	7	10.10	10.10	-2	14,207	-0.01%
2018/01/19	5	10.20	0	0.00	10.15	5	14,138	0.04%
2018/01/18	2	10.25	5.7	10.31	10.25	-3.7	14,070	-0.03%
2018/01/17	1	10.45	20	10.45	10.40	-19	14,013	-0.14%
2018/01/16	18	10.55	13	10.60	10.55	5	13,930	0.04%
2018/01/15	32	10.47	25	10.64	10.50	7	13,879	0.05%
2018/01/12	4	10.65	3.7	10.84	10.60	0.3	13,800	0.00%
2018/01/11	8	10.77	0	0.00	10.55	8	13,624	0.06%
2018/01/10	7	10.86	33	10.84	10.90	-26	13,545	-0.19%
2018/01/09	71	11.06	29.2	11.16	10.85	41.9	13,289	0.31%
2018/01/08	4	10.68	23.9	10.57	10.65	-19.9	12,180	-0.16%
2018/01/05	32	10.54	13	10.58	10.50	19	12,038	0.16%
2018/01/04	12	10.40	19	10.39	10.40	-7	12,038	-0.06%
2018/01/03	6	10.20	0	0.00	10.20	6	11,775	0.05%