中纖 (1718)-中國信託-高雄券商分點個股進出

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
7.77
漲跌
▼0.04
漲幅
-0.51%
成交量
2,264張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	7.68	0	0.00	7.81	1	2,568	0.04%
2024/04/30	2	7.64	3	7.71	7.66	-1	2,512	-0.04%
2024/04/29	2	7.74	0.3	7.54	7.72	1.7	2,463	0.07%
2024/04/26	0	0.00	2	7.40	7.40	-2	2,333	-0.09%
2024/04/23	3	7.43	0	0.00	7.42	3	2,432	0.12%
2024/04/18	5	7.19	0	0.00	7.34	5	2,410	0.21%
2024/04/17	10	7.24	0	0.00	7.23	10	2,392	0.42%
2024/04/12	11	7.36	0	0.00	7.35	11	2,410	0.46%
2024/04/11	3	7.46	0	0.00	7.39	3	2,401	0.12%
2024/04/10	15	7.49	0	0.00	7.45	15	2,405	0.62%
2024/04/09	24	7.48	7	7.48	7.48	17	2,407	0.71%
2024/04/08	3	7.28	0	0.00	7.32	3	2,366	0.13%
2024/04/02	2	7.27	0	0.00	7.27	2	2,379	0.08%
2024/03/27	0	0.00	3	7.25	7.26	-3	2,422	-0.12%
2024/03/26	0	0.00	1	7.25	7.26	-1	2,434	-0.04%
2024/03/25	25	7.29	1	7.29	7.30	24	2,451	0.98%
2024/03/22	8	7.25	0	0.00	7.27	8	2,480	0.32%
2024/03/21	0	0.00	92.6	7.30	7.30	-92.6	2,518	-3.68%
2024/03/19	2	7.37	0	0.00	7.35	2	2,679	0.07%
2024/03/18	1	7.35	13	7.36	7.37	-12	2,740	-0.44%
2024/03/15	7	7.29	0	0.00	7.29	7	2,744	0.26%
2024/03/14	7	7.39	0	0.00	7.40	7	2,723	0.26%
2024/03/13	9	7.42	0	0.00	7.43	9	2,733	0.33%
2024/03/12	1	7.54	1	7.53	7.56	0	2,712	0.00%
2024/03/11	0	7.57	0	0.00	7.52	0	2,729	0.00%
2024/03/08	1	7.45	0	0.00	7.47	1	2,736	0.04%
2024/03/05	8	7.63	0	0.00	7.63	8	2,734	0.29%
2024/02/29	7	7.72	0	0.00	7.72	7	2,675	0.26%
2024/02/27	0	0.00	6.1	7.79	7.78	-6.1	2,604	-0.23%
2024/02/23	8	7.76	0	0.00	7.75	8	2,574	0.31%
2024/02/20	1	7.94	0	0.00	7.93	1	2,542	0.04%
2024/02/19	0	0.00	7	7.96	7.96	-7	2,578	-0.27%
2024/02/01	0	0.00	1	7.73	7.75	-1	2,438	-0.04%
2024/01/31	7	7.74	0	0.00	7.77	7	2,423	0.29%
2024/01/30	7	7.76	0	0.00	7.78	7	2,416	0.29%
2024/01/22	1	7.78	0	0.00	7.80	1	2,377	0.04%
2024/01/18	1	7.75	0	0.00	7.79	1	2,369	0.04%
2024/01/17	7	7.71	0	0.00	7.70	7	2,355	0.30%
2024/01/16	1	7.88	35	7.87	7.87	-34	2,270	-1.50%
2024/01/10	7	7.99	0	0.00	7.97	7	2,227	0.31%
2024/01/09	6	8.05	0	0.00	8.04	6	2,230	0.27%
2024/01/04	3	8.12	0	0.00	8.11	3	2,370	0.13%
2023/12/27	1	8.25	0	0.00	8.23	1	2,326	0.04%
2023/12/25	0	8.25	0	0.00	8.19	0	2,306	0.00%
2023/12/20	1	8.35	0	0.00	8.37	1	2,247	0.04%
2023/12/18	0	0.00	10	8.45	8.41	-10	2,181	-0.46%
2023/12/15	9	8.38	0	0.00	8.34	9	2,110	0.43%
2023/12/14	2	8.44	6	8.41	8.40	-4	2,051	-0.20%
2023/12/13	0	0.00	8	8.29	8.31	-8	1,888	-0.42%
2023/12/12	0	0.00	6	8.21	8.22	-6	1,848	-0.32%
2023/12/11	0	0.00	1	8.22	8.18	-1	1,831	-0.05%
2023/12/08	3	8.14	0	0.00	8.14	3	1,828	0.16%
2023/12/06	10	8.27	6	8.30	8.28	4	1,783	0.22%
2023/12/04	0	0.00	12	8.24	8.26	-12	1,747	-0.69%
2023/12/01	0	0.00	6	8.13	8.11	-6	1,675	-0.36%
2023/11/15	0	0.00	6	8.18	8.21	-6	1,464	-0.41%
2023/10/31	7	7.95	0	0.00	7.93	7	1,502	0.47%
2023/10/17	0	0.00	2	8.17	8.13	-2	1,710	-0.12%
2023/10/16	0	0.00	18	8.17	8.20	-18	1,689	-1.07%
2023/10/04	7	7.77	0	0.00	7.78	7	1,652	0.42%
2023/09/26	7	7.86	0	0.00	7.85	7	1,721	0.41%
2023/09/22	0	0.00	30	7.90	7.91	-30	1,740	-1.72%
2023/09/21	7	7.93	0	0.00	7.93	7	1,748	0.40%
2023/09/18	10	7.99	0	0.00	8.01	10	1,769	0.57%
2023/09/15	7	7.98	0	0.00	7.95	7	1,793	0.39%
2023/08/29	10	7.97	0	0.00	7.97	10	2,096	0.48%
2023/08/24	0	0.00	2	7.99	7.96	-2	2,109	-0.09%
2023/08/21	2	7.93	7	7.96	7.95	-5	2,183	-0.23%
2023/08/16	7	7.84	0	0.00	7.85	7	2,181	0.32%
2023/08/14	2	7.95	0	0.00	7.95	2	2,195	0.09%
2023/08/02	0	0.00	20	8.20	8.19	-20	2,251	-0.89%
2023/07/27	2	8.09	2	8.07	8.07	0	2,139	0.00%
2023/07/25	4	7.96	0	0.00	7.96	4	2,148	0.19%
2023/07/24	30	7.93	0	0.00	7.92	30	2,176	1.38%
2023/07/21	9	8.01	1	8.10	8.01	8	2,174	0.37%
2023/07/20	1	8.03	0	0.00	8.02	1	2,178	0.05%
2023/07/19	7	7.94	0	0.00	7.93	7	2,185	0.32%
2023/07/17	2	7.94	0	0.00	8.01	2	2,222	0.09%
2023/07/14	13	7.96	0	0.00	7.95	13	2,246	0.58%
2023/07/13	22	8.00	1	8.01	7.97	21	2,224	0.94%
2023/07/12	7	8.02	0	0.00	8.02	7	2,187	0.32%
2023/07/10	26	8.06	0	0.00	8.05	26	2,199	1.18%
2023/07/07	7	8.04	0	0.00	8.06	7	2,198	0.32%
2023/07/06	12	8.11	0	0.00	8.09	12	2,184	0.55%
2023/06/28	7	8.15	0	0.00	8.14	7	2,156	0.32%
2023/06/27	1	8.19	0	0.00	8.13	1	2,169	0.05%
2023/06/26	0	0.00	0.2	8.24	8.21	-0.2	2,203	-0.01%
2023/06/20	1	8.26	0	0.00	8.26	1	2,223	0.04%
2023/06/15	8	8.15	0	0.00	8.15	8	2,245	0.36%
2023/06/14	11	8.18	0	0.00	8.16	11	2,242	0.49%
2023/06/13	0	0.00	1	8.21	8.21	-1	2,270	-0.04%
2023/06/12	2	8.37	5	8.29	8.23	-3	2,269	-0.13%
2023/06/09	0	0.00	6	8.43	8.41	-6	2,230	-0.27%
2023/06/07	0	0.00	1	8.34	8.34	-1	2,285	-0.04%
2023/06/06	0	0.00	2	8.33	8.32	-2	3,010	-0.07%
2023/06/05	6	8.26	10	8.27	8.28	-4	3,010	-0.13%
2023/06/02	0	0.00	3	8.16	8.16	-3	3,123	-0.10%
2023/05/31	6	8.10	3.2	8.11	8.07	2.8	3,187	0.09%
2023/05/29	0	0.00	7	8.08	8.08	-7	3,217	-0.22%
2023/05/26	6	8.06	0	0.00	8.04	6	3,227	0.19%
2023/05/25	0	0.00	12	8.15	8.14	-12	3,201	-0.37%
2023/05/19	0	0.00	1	8.18	8.16	-1	3,238	-0.03%
2023/05/16	0	0.00	2	8.16	8.16	-2	3,275	-0.06%
2023/05/12	19	8.12	0	0.00	8.05	19	3,302	0.58%
2023/05/11	19	8.12	0	0.00	8.08	19	3,284	0.58%
2023/05/10	7	8.21	0	0.00	8.22	7	3,262	0.21%
2023/05/09	2	8.26	0	0.00	8.25	2	3,242	0.06%
2023/05/08	10	8.36	0	0.00	8.41	10	3,250	0.31%
2023/05/05	0	0.00	2	8.36	8.36	-2	3,297	-0.06%
2023/05/04	0	0.00	1	8.35	8.35	-1	3,320	-0.03%
2023/05/03	0	0.00	2	8.41	8.38	-2	3,342	-0.06%
2023/05/02	0	0.00	23	8.40	8.43	-23	3,395	-0.68%
2023/04/28	0	0.00	5	8.35	8.37	-5	3,395	-0.15%
2023/04/27	6	8.40	0	0.00	8.37	6	3,402	0.18%
2023/04/19	4	8.36	0	0.00	8.32	4	3,403	0.12%
2023/04/17	2	8.41	0	0.00	8.41	2	3,418	0.06%
2023/04/13	0	0.00	1	8.51	8.42	-1	3,441	-0.03%
2023/04/12	1	8.41	4	8.43	8.41	-3	3,448	-0.09%
2023/04/06	13	8.33	0	0.00	8.36	13	4,357	0.30%
2023/03/31	0	0.00	0	8.32	8.32	0	4,363	0.00%
2023/03/16	13	8.33	0	0.00	8.30	13	4,807	0.27%
2023/03/13	13	8.54	0	0.00	8.56	13	4,862	0.27%
2023/03/10	2	8.63	0	0.00	8.63	2	4,877	0.04%
2023/03/09	2	8.80	2	8.92	8.75	0	5,117	0.00%
2023/03/08	1	8.91	0	0.00	8.93	1	4,588	0.02%
2023/03/07	1	9.02	7	8.99	8.97	-6	4,646	-0.13%
2023/03/06	0	0.00	2	8.83	8.82	-2	4,593	-0.04%
2023/03/03	2	8.72	0	0.00	8.70	2	4,544	0.04%
2023/02/24	0	0.00	7	8.73	8.71	-7	4,560	-0.15%
2023/02/21	0	0.00	5	8.73	8.73	-5	4,514	-0.11%
2023/02/20	0	0.00	7	8.75	8.77	-7	4,520	-0.15%
2023/02/16	0	8.66	0	0.00	8.62	0	4,544	0.00%
2023/02/14	0	0.00	0	8.59	8.65	0	4,483	0.00%
2023/02/08	0	0.00	10	8.61	8.60	-10	4,454	-0.22%
2023/02/02	0.5	8.62	0	0.00	8.65	0.5	4,357	0.01%
2023/02/01	0	0.00	0.2	8.65	8.60	-0.2	4,335	-0.01%
2023/01/31	0	0.00	0	8.54	8.62	0	4,329	0.00%
2023/01/17	0	0.00	10	8.38	8.38	-10	4,265	-0.23%
2023/01/13	1.4	8.44	0	0.00	8.38	1.4	4,227	0.03%
2023/01/12	0	0.00	0.3	8.54	8.42	-0.3	4,230	-0.01%
2023/01/10	0	0.00	2	8.56	8.57	-2	4,172	-0.05%
2023/01/09	0	0.00	10	8.58	8.60	-10	4,166	-0.24%
2023/01/04	0	0.00	1	8.55	8.56	-1	4,155	-0.02%
2022/12/30	1	8.60	4	8.68	8.61	-3	4,156	-0.07%
2022/12/29	9	8.69	0	0.00	8.57	9	4,132	0.22%
2022/12/28	0	0.00	2	8.96	8.85	-2	4,027	-0.05%
2022/12/27	20	9.27	10	8.94	8.81	10	3,954	0.25%
2022/12/26	2	8.84	3	8.58	8.83	-1	3,569	-0.03%
2022/12/23	2	8.34	0	0.00	8.35	2	3,429	0.06%
2022/12/22	0	0.00	2	8.30	8.41	-2	3,429	-0.06%
2022/12/20	2	8.15	0	0.00	8.17	2	3,355	0.06%
2022/12/16	6	8.61	0	0.00	8.60	6	3,214	0.19%
2022/12/15	10	8.85	0	0.00	8.85	10	3,162	0.32%
2022/12/14	0	0.00	6	8.79	8.76	-6	3,098	-0.19%
2022/12/12	0.9	8.54	0	0.00	8.52	0.9	2,975	0.03%
2022/12/09	0	0.00	6	8.62	8.62	-6	2,952	-0.20%
2022/12/07	6	8.45	0	0.00	8.45	6	2,873	0.21%
2022/12/06	12	8.55	0	0.00	8.52	12	2,843	0.42%
2022/12/05	5	8.84	0	0.00	8.74	5	2,801	0.18%
2022/12/02	0.3	8.85	0	0.00	8.82	0.3	2,746	0.01%
2022/11/30	0	0.00	21	8.71	8.76	-21	2,359	-0.89%
2022/11/28	0	0.00	24	8.41	8.44	-24	2,040	-1.18%
2022/11/24	0	8.11	1	8.12	8.12	-1	1,985	-0.05%
2022/11/23	0	0.00	2	8.09	8.12	-2	1,974	-0.10%
2022/11/16	7	7.91	0	0.00	7.91	7	2,147	0.33%
2022/11/14	0	0.00	7	8.02	8.11	-7	2,120	-0.33%
2022/11/07	0	0.00	14	7.85	7.87	-14	2,091	-0.67%
2022/11/03	0	0.00	1	7.79	7.78	-1	2,108	-0.05%
2022/10/28	0.1	7.75	0	0.00	7.70	0.1	2,104	0.00%
2022/10/26	0	0.00	1	7.68	7.64	-1	2,089	-0.05%
2022/10/25	7	7.63	0	0.00	7.64	7	2,093	0.33%
2022/10/19	22	7.83	0	0.00	7.82	22	2,051	1.07%
2022/10/14	7	7.90	0	0.00	7.87	7	2,032	0.34%
2022/10/13	0	0.00	1	7.90	7.73	-1	2,029	-0.05%
2022/10/12	1	8.11	0	0.00	8.11	1	1,992	0.05%
2022/10/11	6	8.12	0	0.00	8.10	6	1,988	0.30%
2022/10/06	0	0.00	11	8.37	8.38	-11	1,933	-0.57%
2022/10/04	0	0.00	8	8.43	8.39	-8	1,931	-0.41%
2022/10/03	2	8.13	14	8.20	8.18	-12	1,858	-0.65%
2022/09/30	3	7.99	20	8.05	8.13	-17	1,805	-0.94%
2022/09/29	1	7.80	0.4	7.64	7.76	0.6	1,743	0.03%
2022/09/28	1	7.50	0	0.00	7.46	1	1,728	0.06%
2022/09/27	0	0.00	0	7.78	7.78	0	1,723	0.00%
2022/09/26	14	7.76	10	7.82	7.73	4	1,738	0.23%
2022/09/21	6	8.03	0	0.00	8.02	6	1,803	0.33%
2022/09/19	6	8.08	0	0.00	8.09	6	1,829	0.33%
2022/09/16	6	8.19	0	0.00	8.15	6	1,846	0.32%
2022/09/08	0	0.00	4	7.97	7.97	-4	1,926	-0.21%
2022/09/06	14	7.95	0	0.00	7.94	14	1,945	0.72%
2022/09/01	0	0.00	5	8.12	8.11	-5	1,947	-0.26%
2022/08/29	6	8.07	0	0.00	8.06	6	1,884	0.32%
2022/08/26	0	0.00	5	8.29	8.29	-5	1,856	-0.27%
2022/08/24	18	8.56	15	8.41	8.39	3	1,828	0.16%
2022/08/23	0	0.00	2	8.06	8.02	-2	1,711	-0.12%
2022/08/15	0	0.00	6	8.07	8.06	-6	1,701	-0.35%
2022/08/12	0	0.00	14	8.02	8.03	-14	1,687	-0.83%
2022/08/11	0	0.00	2	7.95	7.94	-2	1,673	-0.12%
2022/08/10	2	7.82	0	0.00	7.80	2	1,660	0.12%
2022/08/09	0	0.00	1	7.76	7.75	-1	1,685	-0.06%
2022/08/08	0	0.00	2	7.72	7.68	-2	1,690	-0.12%
2022/08/03	7	7.65	0	0.00	7.62	7	1,784	0.39%
2022/08/01	0	0.00	14	7.85	7.85	-14	1,860	-0.75%
2022/07/29	1	7.63	17.7	7.72	7.76	-16.7	1,874	-0.89%
2022/07/26	0	0.00	1	7.60	7.61	-1	1,917	-0.05%
2022/07/25	10	7.65	8	7.68	7.66	2	1,933	0.10%
2022/07/22	0	0.00	1	7.59	7.59	-1	1,947	-0.05%
2022/07/21	6	7.52	14	7.61	7.63	-8	2,021	-0.40%
2022/07/19	0	0.00	14	7.53	7.54	-14	2,099	-0.67%
2022/07/18	0	0.00	29	7.42	7.44	-29	2,116	-1.37%
2022/07/15	0	0.00	5	7.32	7.30	-5	2,116	-0.24%
2022/07/14	1	7.30	7	7.30	7.37	-6	2,129	-0.28%
2022/07/13	0	0.00	7	7.38	7.36	-7	2,158	-0.32%
2022/07/12	7	7.18	0	0.00	7.18	7	2,199	0.32%
2022/07/06	7	7.62	2	7.65	7.61	5	2,239	0.22%
2022/07/05	2	7.86	0	0.00	7.80	2	2,266	0.09%
2022/07/04	4	7.66	4	7.64	7.60	0	2,301	0.00%
2022/07/01	11	7.60	0	0.00	7.52	11	2,350	0.47%
2022/06/30	7	7.89	0	0.00	7.95	7	2,376	0.29%
2022/06/28	0	0.00	58	8.18	8.14	-58	2,413	-2.40%
2022/06/27	0	0.00	6	8.22	8.20	-6	2,446	-0.25%
2022/06/23	7	7.97	0	0.00	7.95	7	2,444	0.29%
2022/06/22	13	7.99	0	0.00	7.97	13	2,442	0.53%
2022/06/21	0	0.00	13	8.20	8.21	-13	2,439	-0.53%
2022/06/20	7	7.96	1	8.07	7.94	6	2,433	0.25%
2022/06/17	6	8.12	0	0.00	8.13	6	2,456	0.24%
2022/06/16	6	8.27	0	0.00	8.26	6	2,462	0.24%
2022/06/15	0	0.00	18	8.41	8.42	-18	2,484	-0.72%
2022/06/14	0.2	8.19	0	0.00	8.22	0.2	2,533	0.01%
2022/06/10	2	8.40	0	0.00	8.44	2	2,665	0.08%
2022/06/08	0	0.00	2	8.48	8.47	-2	2,727	-0.07%
2022/06/06	1	8.40	0	0.00	8.41	1	2,833	0.04%
2022/05/30	0	0.00	12	8.57	8.57	-12	2,989	-0.40%
2022/05/27	0	0.00	6	8.46	8.48	-6	3,011	-0.20%
2022/05/26	1	8.42	3	8.41	8.39	-2	3,033	-0.07%
2022/05/25	0	0.00	12	8.41	8.41	-12	3,077	-0.39%
2022/05/23	0.2	8.31	0	0.00	8.32	0.2	3,148	0.00%
2022/05/20	2	8.32	0	0.00	8.32	2	3,200	0.06%
2022/05/18	0	0.00	20	8.31	8.34	-20	3,322	-0.60%
2022/05/17	2	8.18	0	0.00	8.21	2	3,330	0.06%
2022/05/16	2	8.06	0	0.00	8.06	2	3,319	0.06%
2022/05/13	2	7.98	36	7.99	7.98	-34	3,324	-1.02%
2022/05/12	6	7.84	10	7.87	7.83	-4	3,343	-0.12%
2022/05/09	6	8.08	4	8.13	8.03	2	3,419	0.06%
2022/05/05	3	8.51	0	0.00	8.47	3	3,478	0.09%
2022/05/04	0.6	8.38	0	0.00	8.39	0.6	3,530	0.02%
2022/04/29	0	8.56	0	0.00	8.59	0	3,773	0.00%
2022/04/28	0	0.00	1	8.58	8.56	-1	3,870	-0.03%
2022/04/27	14	8.48	1	8.43	8.47	13	3,889	0.33%
2022/04/25	4	8.93	19	8.96	8.88	-15	3,874	-0.39%
2022/04/22	2	9.14	0	0.00	9.09	2	3,907	0.05%
2022/04/21	0	0.00	0.7	9.15	9.10	-0.7	3,964	-0.02%
2022/04/18	10.2	8.98	0	0.00	8.98	10.2	4,212	0.24%
2022/04/14	8	9.20	0	0.00	9.19	8	4,340	0.18%
2022/04/08	6	9.50	0	9.50	9.51	6	4,434	0.14%
2022/04/07	6	9.34	2	9.37	9.33	4	4,459	0.09%
2022/04/06	2	9.47	7	9.46	9.49	-5	4,456	-0.11%
2022/03/31	0	0.00	3	9.33	9.29	-3	4,522	-0.07%
2022/03/30	0	0.00	1	9.24	9.25	-1	4,522	-0.02%
2022/03/29	1	9.20	0	0.00	9.20	1	4,527	0.02%
2022/03/28	0	0.00	10	9.20	9.22	-10	4,571	-0.22%
2022/03/25	0	0.00	1	9.28	9.28	-1	4,567	-0.02%
2022/03/24	0	0.00	11	9.34	9.35	-11	4,574	-0.24%
2022/03/23	6	9.37	4	9.37	9.38	2	4,620	0.04%
2022/03/22	14	9.34	1	9.35	9.34	13	4,668	0.28%
2022/03/21	1	9.26	11	9.25	9.24	-10	4,663	-0.21%
2022/03/17	0	0.00	102	9.19	9.19	-102	4,798	-2.13%	大賣/鉅額交易
2022/03/15	13	9.10	65	9.16	9.07	-52	4,814	-1.08%
2022/03/14	1	9.30	0	0.00	9.30	1	5,058	0.02%
2022/03/11	2	9.27	0	0.00	9.26	2	5,103	0.04%
2022/03/09	11	9.23	2	9.22	9.22	9	5,199	0.17%
2022/03/08	16	9.29	1	9.21	9.20	15	5,309	0.28%
2022/03/07	18	9.41	0	0.00	9.37	18	5,335	0.34%
2022/03/04	2.8	9.71	0	0.00	9.71	2.8	5,351	0.05%
2022/03/01	0	0.00	5	9.82	9.80	-5	5,737	-0.09%
2022/02/25	0	0.00	5	9.60	9.63	-5	5,833	-0.09%
2022/02/24	8	9.72	12	9.80	9.65	-4	5,991	-0.07%
2022/02/23	0	0.00	15.4	9.87	9.88	-15.4	5,996	-0.26%
2022/02/22	5	9.78	2	9.81	9.82	3	6,095	0.05%
2022/02/21	22	9.99	31	10.04	9.97	-9	6,160	-0.15%
2022/02/18	13	9.89	0	0.00	9.90	13	6,204	0.21%
2022/02/16	2	9.86	0	0.00	9.86	2	6,642	0.03%
2022/02/15	17	9.87	0	0.00	9.85	17	6,940	0.24%
2022/02/14	0	0.00	0.2	9.88	9.87	-0.2	7,222	0.00%
2022/02/11	0	0.00	4	9.98	9.95	-4	7,699	-0.05%
2022/02/10	63.2	10.07	1	10.05	10.00	62.2	8,053	0.77%
2022/02/09	2	9.86	0	0.00	9.96	2	8,061	0.02%
2022/02/08	1	9.87	5	9.86	9.86	-4	8,147	-0.05%
2022/02/07	0	0.00	26	9.67	9.80	-26	8,270	-0.31%
2022/01/26	5.3	9.40	1	9.40	9.39	4.3	8,440	0.05%
2022/01/25	46.2	9.47	20	9.44	9.34	26.2	8,609	0.30%
2022/01/24	29	9.63	20	9.67	9.64	9	8,697	0.10%
2022/01/21	19	10.00	12	9.96	9.92	7	8,801	0.08%
2022/01/20	0	0.00	4	10.05	10.05	-4	8,938	-0.04%
2022/01/19	5	10.00	11	10.05	10.00	-6	9,109	-0.07%
2022/01/18	16	10.04	6.2	10.05	10.00	9.8	9,439	0.10%
2022/01/17	11	10.05	0	0.00	10.05	11	9,772	0.11%
2022/01/13	0	0.00	0.1	10.10	10.15	-0.1	10,542	0.00%
2022/01/12	3	10.10	0.2	10.05	10.10	2.8	11,537	0.02%
2022/01/11	0.2	10.00	0	0.00	10.00	0.2	13,813	0.00%
2022/01/10	8	10.00	1	10.00	10.00	7	15,929	0.04%
2022/01/07	20	10.10	2	10.10	10.00	18	15,906	0.11%
2022/01/06	5	10.00	0	0.00	9.99	5	15,954	0.03%
2022/01/05	0	0.00	2	10.10	10.05	-2	16,021	-0.01%
2022/01/04	1	10.05	0.1	10.10	10.05	0.9	16,162	0.01%
2022/01/03	16.1	10.10	0	0.00	10.05	16.1	16,341	0.10%
2021/12/30	6	10.14	0	0.00	10.15	6	16,452	0.04%
2021/12/29	0	0.00	6	10.13	10.10	-6	16,783	-0.04%
2021/12/28	1	10.05	0	0.00	10.05	1	17,022	0.01%
2021/12/27	5.3	10.14	0.3	10.10	10.10	5	17,196	0.03%
2021/12/24	0	0.00	2	10.00	10.00	-2	17,256	-0.01%
2021/12/23	0	0.00	10	10.00	9.99	-10	17,553	-0.06%
2021/12/22	0	0.00	0.4	9.98	10.00	-0.4	17,961	0.00%
2021/12/21	100.7	9.94	0	0.00	9.94	100.7	18,143	0.56%
2021/12/20	0	0.00	0.1	9.98	9.94	-0.1	18,421	0.00%
2021/12/17	2	9.99	0	0.00	10.00	2	18,530	0.01%
2021/12/16	2	9.93	2	9.93	9.94	0	18,486	0.00%
2021/12/15	10	9.95	0	0.00	9.93	10	18,496	0.05%
2021/12/14	13	9.94	0	0.00	9.92	13	18,540	0.07%
2021/12/13	8	10.00	0	0.00	10.00	8	18,569	0.04%
2021/12/10	2	10.05	51	10.00	10.00	-49	18,566	-0.26%
2021/12/09	5	10.10	4	10.05	10.10	1	18,591	0.01%
2021/12/08	2	10.13	17	10.12	10.10	-15	18,613	-0.08%
2021/12/07	10	10.00	1	10.00	10.05	9	18,310	0.05%
2021/12/03	1	10.05	0.1	10.05	10.05	0.8	18,260	0.00%
2021/12/02	11	10.01	2	10.00	9.99	9	18,222	0.05%
2021/12/01	1	10.10	0	10.10	10.10	1	18,105	0.01%
2021/11/30	0	0.00	0.1	10.10	10.15	-0.1	18,086	0.00%
2021/11/29	5	10.05	11	9.94	10.05	-6	18,040	-0.03%
2021/11/25	0	0.00	11	10.35	10.35	-11	17,846	-0.06%
2021/11/24	0	0.00	1	10.30	10.30	-1	17,755	-0.01%
2021/11/23	6	10.24	0	0.00	10.20	6	17,679	0.03%
2021/11/19	0	0.00	1	10.20	10.20	-1	17,516	-0.01%
2021/11/18	10	10.20	10.1	10.20	10.25	-0.1	17,467	0.00%
2021/11/17	15	10.13	0	0.00	10.15	15	17,393	0.09%
2021/11/16	11	10.12	3	10.15	10.10	8	17,319	0.05%
2021/11/15	7	10.16	22	10.15	10.20	-15	17,193	-0.09%
2021/11/12	3	10.33	1	10.45	10.30	2	17,053	0.01%
2021/11/11	8	10.61	8	10.63	10.50	0	16,810	0.00%
2021/11/10	8	10.66	19	10.62	10.45	-11	16,858	-0.07%
2021/11/09	21	10.26	5.5	10.30	10.25	15.5	16,436	0.09%
2021/11/08	0	0.00	10	10.43	10.40	-10	16,123	-0.06%
2021/11/05	4	10.21	0	0.00	10.25	4	16,144	0.02%
2021/11/04	13	10.27	0	0.00	10.25	13	16,083	0.08%
2021/11/03	29	10.22	51	10.30	10.25	-22	16,038	-0.14%
2021/11/02	23	10.18	2	10.13	10.05	21	15,859	0.13%
2021/11/01	2	10.13	1	10.10	10.15	1	15,747	0.01%
2021/10/29	12	10.16	6	10.30	10.15	6	15,601	0.04%
2021/10/28	5	10.32	0	0.00	10.35	5	15,468	0.03%
2021/10/27	11	10.56	12	10.57	10.55	-1	15,355	-0.01%
2021/10/26	7	11.04	4	11.10	11.00	3	15,281	0.02%
2021/10/25	0	0.00	12	11.34	11.35	-12	14,997	-0.08%
2021/10/22	10	11.09	6	11.10	11.10	4	14,785	0.03%
2021/10/21	53	11.41	22	11.55	11.35	31	14,540	0.21%
2021/10/20	75	11.56	56	11.50	11.55	19	14,096	0.13%
2021/10/19	79	11.42	75	11.61	11.70	4	13,269	0.03%
2021/10/18	85	11.26	165	11.29	11.40	-80	11,082	-0.72%	大賣/
2021/10/13	0	0.00	1	10.60	10.45	-1	9,060	-0.01%
2021/10/12	9	10.53	0	0.00	10.45	9	9,142	0.10%
2021/10/08	2	10.80	10	10.74	10.75	-8	9,171	-0.09%
2021/10/07	2	10.60	1	10.60	10.60	1	9,097	0.01%
2021/10/06	0	0.00	3	10.90	10.55	-3	9,249	-0.03%
2021/10/05	0	0.00	4	10.50	10.70	-4	9,017	-0.04%
2021/10/04	11	10.27	3	10.62	10.30	8	8,866	0.09%
2021/10/01	7	10.44	0	0.00	10.40	7	8,801	0.08%
2021/09/30	55	10.56	46.2	10.74	10.75	8.8	8,895	0.10%
2021/09/29	85	10.98	98	10.58	10.50	-13	8,966	-0.14%
2021/09/28	3.3	10.68	14	10.73	10.95	-10.7	9,009	-0.12%
2021/09/27	10	10.85	4	10.83	10.80	6	11,484	0.05%
2021/09/24	3	10.40	19	10.44	10.40	-16	12,720	-0.13%
2021/09/23	1	10.15	0	0.00	10.15	1	12,927	0.01%
2021/09/22	5	10.05	0	0.00	10.05	5	13,111	0.04%
2021/09/17	48	10.58	22	10.54	10.40	26	13,225	0.20%
2021/09/16	50	10.56	7	10.50	10.50	43	13,309	0.32%
2021/09/15	10	10.40	0	0.00	10.35	10	13,451	0.07%
2021/09/14	5	10.39	10	10.41	10.35	-5	13,581	-0.04%
2021/09/13	2	10.25	2	10.30	10.30	0	13,765	0.00%
2021/09/10	0	0.00	1	10.10	10.10	-1	13,916	-0.01%
2021/09/09	1.3	9.96	1	9.99	9.96	0.3	14,068	0.00%
2021/09/08	13	10.00	3	10.20	9.95	10	14,212	0.07%
2021/09/06	1	10.05	22	10.10	10.00	-21	14,617	-0.14%
2021/09/03	4	10.21	28	10.21	10.25	-24	14,750	-0.16%
2021/09/02	5	10.05	45	10.06	10.00	-40	14,986	-0.27%
2021/08/31	1	10.35	18	10.24	10.35	-17	15,578	-0.11%
2021/08/30	3	10.10	5	10.15	10.10	-2	16,364	-0.01%
2021/08/27	1	10.10	5	10.10	10.05	-4	17,315	-0.02%
2021/08/25	2	9.98	0	0.00	9.98	2	22,090	0.01%
2021/08/23	0	0.00	1	9.80	9.85	-1	22,473	0.00%
2021/08/20	31	9.75	30	9.62	9.60	1	22,661	0.00%
2021/08/19	15	9.82	5	9.80	9.76	10	22,782	0.04%
2021/08/18	0	0.00	2	9.75	9.93	-2	22,877	-0.01%
2021/08/17	8	9.78	4	9.76	9.75	4	23,234	0.02%
2021/08/16	16	9.86	20	9.99	9.86	-4	23,634	-0.02%
2021/08/13	7	10.35	2	10.40	10.40	5	23,570	0.02%
2021/08/12	4	10.43	2	10.45	10.55	2	23,849	0.01%
2021/08/11	30	10.55	0	0.00	10.40	30	24,153	0.12%
2021/08/10	6.1	10.63	0	0.00	10.60	6.1	24,556	0.02%
2021/08/09	0	0.00	1	10.70	10.70	-1	25,146	0.00%
2021/08/06	1	10.80	0	0.00	10.85	1	25,579	0.00%
2021/08/05	30	10.85	0	0.00	10.85	30	26,138	0.11%
2021/08/04	0	0.00	2	10.95	10.95	-2	26,837	-0.01%
2021/08/03	0	0.00	1.5	10.92	10.90	-1.5	27,635	-0.01%
2021/08/02	0	0.00	8	11.00	11.00	-8	28,220	-0.03%
2021/07/30	12	10.96	28	10.93	10.85	-16	29,086	-0.06%
2021/07/29	0	0.00	8	10.90	10.90	-8	29,895	-0.03%
2021/07/28	8	10.67	36	10.77	10.70	-28	30,918	-0.09%
2021/07/27	15	10.87	2	10.80	10.80	13	33,281	0.04%
2021/07/26	7	11.10	22	10.98	10.90	-15	36,176	-0.04%
2021/07/23	2	11.05	32	10.99	11.05	-30	39,185	-0.08%
2021/07/22	3	10.55	10	10.79	10.60	-7	41,486	-0.02%
2021/07/21	9	10.49	0	0.00	10.55	9	41,725	0.02%
2021/07/20	2	10.70	4	10.70	10.60	-2	41,973	0.00%
2021/07/19	1	10.90	15	10.90	10.90	-14	42,324	-0.03%
2021/07/16	29	10.97	22	11.02	10.95	7	43,965	0.02%
2021/07/15	50	10.80	65	10.92	11.00	-15	44,287	-0.03%
2021/07/14	13	10.45	11	10.58	10.65	2	44,969	0.00%
2021/07/13	39	10.63	3	10.55	10.55	36	46,274	0.08%
2021/07/12	10	10.86	2	10.85	10.85	8	46,779	0.02%
2021/07/09	10	10.91	17	10.96	10.95	-7	47,288	-0.01%
2021/07/08	5	11.05	17	11.00	11.00	-12	47,582	-0.03%
2021/07/07	21	10.96	0	0.00	10.90	21	48,129	0.04%
2021/07/06	16	11.14	14	11.18	11.15	2	48,690	0.00%
2021/07/05	29	11.27	18	11.32	11.25	11	48,624	0.02%
2021/07/02	81	11.83	184	12.13	11.45	-103	48,458	-0.21%	大賣/鉅額交易
2021/07/01	200	11.64	137	11.50	11.70	63	45,882	0.14%	大買/大賣/
2021/06/30	12	11.00	7	11.01	11.10	5	44,528	0.01%
2021/06/29	23	10.91	8	10.93	10.85	15	44,405	0.03%
2021/06/28	7	10.99	10	11.02	11.05	-3	44,323	-0.01%
2021/06/25	23	11.00	11.1	11.06	10.95	11.9	44,271	0.03%
2021/06/24	15	11.03	29.3	10.98	11.05	-14.3	44,337	-0.03%
2021/06/23	6	10.88	12	10.88	10.85	-6	44,971	-0.01%
2021/06/22	13	10.78	14	10.74	10.75	-1	44,912	0.00%
2021/06/21	7	10.39	8	10.51	10.40	-1	44,692	0.00%
2021/06/18	3	10.78	9	10.76	10.75	-6	44,591	-0.01%
2021/06/17	0	0.00	14	10.91	11.00	-14	44,548	-0.03%
2021/06/16	2	10.95	3	10.95	10.85	-1	44,523	0.00%
2021/06/15	45	10.74	20	10.70	10.75	25	44,422	0.06%
2021/06/11	24	10.87	10	10.99	10.85	14	44,345	0.03%
2021/06/09	10	11.04	37	11.02	10.95	-27	44,311	-0.06%
2021/06/08	9	11.27	52	11.24	11.30	-43	44,096	-0.10%
2021/06/07	45	11.42	44	11.19	11.45	1	43,870	0.00%
2021/06/04	80	11.45	16	11.35	11.25	64	43,159	0.15%
2021/06/03	232	12.01	216	12.01	11.85	16	42,434	0.04%	大買/大賣/
2021/06/02	113	11.15	100	11.11	11.35	13	39,884	0.03%	大買/
2021/06/01	2	10.20	36	10.27	10.35	-34	38,355	-0.09%
2021/05/31	7	10.18	17	10.24	10.15	-10	38,477	-0.03%
2021/05/28	21	10.16	5	10.16	10.15	16	38,457	0.04%
2021/05/27	4	10.01	10	10.00	10.00	-6	38,396	-0.02%
2021/05/26	0	0.00	23	10.09	10.00	-23	38,423	-0.06%
2021/05/25	43	10.11	23	10.09	9.97	20	38,456	0.05%
2021/05/24	21	10.11	29	10.19	10.05	-8	38,395	-0.02%
2021/05/21	4	9.73	13	9.74	9.77	-9	38,520	-0.02%
2021/05/20	13	9.48	8	9.62	9.41	5	38,408	0.01%
2021/05/19	6	9.57	24	9.52	9.66	-18	38,370	-0.05%
2021/05/18	23	9.02	32	9.38	9.48	-9	38,263	-0.02%
2021/05/17	42	8.74	64	8.74	8.67	-22	37,884	-0.06%
2021/05/14	35	9.88	63	9.56	9.55	-28	37,321	-0.08%
2021/05/13	28	9.75	39	9.72	9.72	-11	36,820	-0.03%
2021/05/12	49	10.24	105	10.44	10.20	-56	36,247	-0.15%	大賣/
2021/05/11	84	11.47	42.6	11.67	11.30	41.4	35,530	0.12%
2021/05/10	23	11.79	67	11.79	11.90	-44	34,730	-0.13%
2021/05/07	53	11.32	14.3	11.41	11.55	38.8	34,148	0.11%
2021/05/06	115	11.84	76.2	11.72	11.65	38.9	33,242	0.12%	大買/
2021/05/05	105	12.01	119	11.87	11.80	-14	32,340	-0.04%	大買/大賣/
2021/05/04	251	13.33	760	13.22	12.45	-509	31,331	-1.62%	大買/大賣/鉅額交易
2021/05/03	365	13.75	348	13.50	13.80	17	28,953	0.06%	大買/大賣/
2021/04/29	428.3	13.12	270.3	12.99	12.90	158	26,099	0.61%	大買/大賣/鉅額交易
2021/04/28	89	11.95	240	11.99	12.30	-151	23,100	-0.65%	大賣/鉅額交易
2021/04/27	1	11.15	11	11.19	11.20	-10	20,766	-0.05%
2021/04/26	25	11.18	189	11.06	11.15	-164	20,530	-0.80%	大賣/鉅額交易
2021/04/23	16	11.20	35.6	11.14	11.15	-19.6	20,295	-0.10%
2021/04/22	275.1	11.73	55.2	11.76	11.35	219.9	20,105	1.09%	大買/鉅額交易
2021/04/21	68	11.26	105.6	11.26	11.35	-37.6	18,523	-0.20%	大賣/
2021/04/20	50	11.20	24	11.18	11.25	26	18,201	0.14%
2021/04/19	758	11.44	148	11.24	11.50	610	17,792	3.43%	大買/大賣/鉅額交易
2021/04/16	73	10.65	66	10.71	10.75	7	16,515	0.04%
2021/04/15	15	10.45	57.1	10.46	10.45	-42.1	15,941	-0.26%
2021/04/14	19	10.12	57	10.17	10.30	-38	15,649	-0.24%
2021/04/13	76	10.35	20	10.35	10.15	56	15,860	0.35%
2021/04/12	46	10.24	120.1	10.25	10.40	-74.1	15,605	-0.48%	大賣/
2021/04/09	47	9.98	15	10.01	9.99	32	15,372	0.21%
2021/04/08	41	9.93	152	9.91	9.95	-111	15,925	-0.70%	大賣/鉅額交易
2021/04/07	18	9.83	0	0.00	9.86	18	19,388	0.09%
2021/04/06	2	9.81	14.1	9.84	9.79	-12.1	20,668	-0.06%
2021/04/01	30	9.74	0	0.00	9.69	30	20,802	0.14%
2021/03/31	10	9.85	0	0.00	9.88	10	20,997	0.05%
2021/03/30	40.1	9.88	7	9.88	9.86	33.1	21,526	0.15%
2021/03/29	15	9.96	5	10.05	9.92	10	21,891	0.05%
2021/03/26	90.1	10.10	93.1	10.03	9.87	-3	22,940	-0.01%
2021/03/25	23	9.69	0	0.00	9.67	23	22,425	0.10%
2021/03/24	1	9.54	0	0.00	9.61	1	22,420	0.00%
2021/03/23	1	9.71	12	9.65	9.61	-11	22,680	-0.05%
2021/03/22	16	9.60	25	9.70	9.70	-9	23,144	-0.04%
2021/03/19	4	9.58	4.3	9.64	9.66	-0.3	23,125	0.00%
2021/03/18	41	9.62	0	0.00	9.63	41	23,121	0.18%
2021/03/17	0	9.80	18.1	9.77	9.77	-18.1	23,015	-0.08%
2021/03/16	23	9.77	41	9.90	9.84	-18	23,086	-0.08%
2021/03/15	7	10.00	20	9.98	9.97	-13	22,978	-0.06%
2021/03/12	10	9.81	8	9.88	9.83	2	23,131	0.01%
2021/03/11	15	9.94	20	9.93	9.89	-5	23,354	-0.02%
2021/03/10	154	9.98	1	9.95	9.89	153	23,484	0.65%	大買/鉅額交易
2021/03/09	34	10.14	20	10.08	10.00	14	23,447	0.06%
2021/03/08	14	10.02	30	10.05	10.10	-16	23,308	-0.07%
2021/03/05	7	9.82	15	9.81	9.76	-8	22,833	-0.04%
2021/03/04	70	9.90	34	9.96	9.81	36	22,917	0.16%
2021/03/03	19	9.79	26	9.84	9.80	-7	22,638	-0.03%
2021/03/02	15	9.67	1	9.80	9.61	14	22,560	0.06%
2021/02/26	27	9.76	1	9.70	9.71	26	22,653	0.11%
2021/02/25	2	9.69	25	9.77	9.80	-23	22,598	-0.10%
2021/02/24	27	9.67	3	9.64	9.60	24	22,605	0.11%
2021/02/23	13	10.01	98.1	9.84	10.05	-85.1	22,255	-0.38%
2021/02/22	5	9.40	2.3	9.40	9.41	2.7	21,747	0.01%
2021/02/19	14	9.28	4	9.39	9.35	10	21,760	0.05%
2021/02/18	14	9.08	31	9.22	9.26	-17	21,806	-0.08%
2021/02/17	1	8.68	22	8.88	8.93	-21	21,789	-0.10%
2021/02/05	0	0.00	0.6	8.70	8.60	-0.6	21,680	0.00%
2021/02/04	0	0.00	1	8.67	8.60	-1	21,834	0.00%
2021/02/03	0	0.00	3	8.60	8.58	-3	22,298	-0.01%
2021/02/02	1	8.61	3	8.60	8.62	-2	23,060	-0.01%
2021/02/01	0	0.00	40	8.30	8.34	-40	23,077	-0.17%
2021/01/29	3	8.45	21	8.35	8.29	-18	23,069	-0.08%
2021/01/28	9	8.51	6	8.50	8.45	3	23,054	0.01%
2021/01/27	7	8.66	12	8.66	8.63	-5	23,097	-0.02%
2021/01/26	3	8.69	9	8.66	8.66	-6	23,214	-0.03%
2021/01/25	2	8.64	5	8.86	8.84	-3	23,211	-0.01%
2021/01/22	9	8.62	4	8.68	8.70	5	23,251	0.02%
2021/01/21	1	8.96	14	8.79	8.74	-13	23,309	-0.06%
2021/01/20	61	8.90	10	8.71	8.71	51	23,567	0.22%
2021/01/19	106	9.13	7	9.18	9.14	99	23,962	0.41%	大買/
2021/01/18	16	9.12	3	9.21	9.16	13	24,192	0.05%
2021/01/15	41	9.33	22	9.36	9.28	19	24,241	0.08%
2021/01/14	25	9.75	35	9.75	9.71	-10	24,061	-0.04%
2021/01/13	27	9.83	7	9.89	9.78	20	24,033	0.08%
2021/01/12	50	9.77	50	9.75	9.66	0	23,913	0.00%
2021/01/11	13	10.10	76	10.15	10.15	-63	23,566	-0.27%
2021/01/08	46	10.21	54.7	10.22	10.20	-8.7	23,525	-0.04%
2021/01/07	13	10.50	21.3	10.53	10.45	-8.3	23,377	-0.04%
2021/01/06	41	10.24	63	10.18	10.20	-22	23,099	-0.10%
2021/01/05	46	10.85	53	10.87	10.80	-7	22,665	-0.03%
2021/01/04	60	10.79	74	10.78	10.85	-14	22,382	-0.06%
2020/12/31	171	11.26	136	11.24	11.20	35	21,804	0.16%	大買/大賣/
2020/12/30	435	11.75	211.3	11.68	11.70	223.8	20,978	1.07%	大買/大賣/鉅額交易
2020/12/29	14	10.83	114.3	11.04	11.15	-100.3	17,250	-0.58%	大賣/
2020/12/28	47	10.22	11	10.31	10.15	36	15,854	0.23%
2020/12/25	28	10.18	77	10.13	10.15	-49	15,558	-0.31%
2020/12/24	4	10.08	31.1	10.18	10.15	-27.1	15,184	-0.18%
2020/12/23	119	9.91	73	9.82	9.90	46	14,582	0.32%	大買/
2020/12/22	69	9.75	81	10.00	9.66	-12	14,171	-0.08%
2020/12/21	18	9.60	12	9.56	9.50	6	13,062	0.05%
2020/12/18	7	9.29	0	0.00	9.27	7	12,740	0.05%
2020/12/17	30	9.41	20	9.39	9.36	10	12,718	0.08%
2020/12/16	112	9.63	103	9.59	9.70	9	12,518	0.07%	大買/大賣/
2020/12/15	14	9.21	15	9.23	9.18	-1	12,072	-0.01%
2020/12/14	39	9.33	43	9.34	9.40	-4	12,414	-0.03%
2020/12/11	30	9.17	0	0.00	9.18	30	12,365	0.24%
2020/12/10	18	9.23	1	9.21	9.20	17	12,522	0.14%
2020/12/09	12	9.33	11.1	9.39	9.31	0.9	12,563	0.01%
2020/12/08	6	9.55	0	0.00	9.48	6	12,680	0.05%
2020/12/07	11	9.70	11	9.71	9.75	0	13,243	0.00%
2020/12/04	6	9.45	16.1	9.46	9.43	-10.1	13,068	-0.08%
2020/12/02	8	9.23	0	0.00	9.28	8	13,242	0.06%
2020/12/01	13	9.24	16	9.35	9.37	-3	13,684	-0.02%
2020/11/30	1	9.28	21.2	9.33	9.37	-20.2	13,725	-0.15%
2020/11/27	4	9.19	6	9.21	9.19	-2	13,573	-0.01%
2020/11/26	6	9.33	12	9.23	9.25	-6	13,553	-0.04%
2020/11/25	13	9.20	17	9.25	9.24	-4	13,547	-0.03%
2020/11/24	23	9.09	15	9.08	9.08	8	13,556	0.06%
2020/11/23	5	8.90	7	9.05	9.03	-2	13,512	-0.01%
2020/11/20	2	8.85	5	8.82	8.85	-3	13,397	-0.02%
2020/11/19	3	8.84	3	8.87	8.89	0	13,443	0.00%
2020/11/18	10	8.90	1.1	8.90	8.95	8.9	13,582	0.07%
2020/11/17	0	0.00	21	8.94	9.00	-21	14,118	-0.15%
2020/11/16	13	8.82	2	8.68	8.67	11	15,122	0.07%
2020/11/13	13	8.79	16	8.80	8.81	-3	15,057	-0.02%
2020/11/12	27	8.82	10	8.79	8.77	17	15,075	0.11%
2020/11/11	30	9.05	46	9.01	9.00	-16	14,994	-0.11%
2020/11/10	26	8.74	25	9.05	8.71	1	14,544	0.01%
2020/11/09	11	8.62	16	8.64	8.65	-5	13,748	-0.04%
2020/11/06	0	0.00	4	8.54	8.51	-4	13,691	-0.03%
2020/11/05	2	8.49	0	0.00	8.52	2	13,856	0.01%
2020/11/03	1	8.65	5	8.63	8.56	-4	13,714	-0.03%
2020/11/02	0	0.00	8	8.31	8.43	-8	13,587	-0.06%
2020/10/30	23	8.45	10	8.45	8.35	13	13,490	0.10%
2020/10/29	18	8.49	9	8.41	8.60	9	13,343	0.07%
2020/10/28	36	8.90	17	8.79	8.62	19	13,149	0.14%
2020/10/27	23	8.69	49	8.76	8.72	-26	12,734	-0.20%
2020/10/26	1	8.44	20.7	8.45	8.44	-19.7	12,051	-0.16%
2020/10/23	1	8.20	19	8.24	8.30	-18	11,687	-0.15%
2020/10/22	10	8.17	0	0.00	8.12	10	11,479	0.09%
2020/10/20	16	8.09	0	0.00	8.12	16	11,312	0.14%
2020/10/14	0	0.00	3	8.19	8.12	-3	10,924	-0.03%
2020/10/13	1	8.18	31	8.11	8.18	-30	10,824	-0.28%
2020/10/08	0	0.00	2	7.77	7.80	-2	10,451	-0.02%
2020/10/07	0	0.00	20	7.74	7.83	-20	10,448	-0.19%
2020/10/06	21	7.71	8	7.75	7.72	13	10,411	0.12%
2020/10/05	0	0.00	1	7.61	7.63	-1	10,413	-0.01%
2020/09/29	0	0.00	4	7.62	7.59	-4	10,435	-0.04%
2020/09/28	0	0.00	7	7.64	7.60	-7	10,437	-0.07%
2020/09/24	10	7.50	61	7.55	7.47	-51	10,363	-0.49%
2020/09/23	27	7.90	2	7.86	7.82	25	10,221	0.24%
2020/09/21	0	0.00	36	8.15	8.06	-36	10,062	-0.36%
2020/09/17	177	8.14	105	8.15	7.98	72	9,850	0.73%	大買/大賣/
2020/09/16	7	7.88	0	0.00	7.88	7	9,452	0.07%
2020/09/15	5	8.03	68	8.00	7.93	-63	9,504	-0.66%
2020/09/14	10	7.90	0	0.00	7.90	10	9,643	0.10%
2020/09/11	37	8.07	1	8.18	7.99	36	9,497	0.38%
2020/09/10	35	8.36	75	8.40	8.25	-40	9,214	-0.43%
2020/09/09	5	7.80	21	7.96	7.95	-16	8,410	-0.19%
2020/09/08	22	7.88	26	8.00	7.82	-4	8,266	-0.05%
2020/09/07	12	8.11	46	8.18	8.06	-34	8,117	-0.42%
2020/09/04	11	8.14	28	7.91	7.98	-17	7,844	-0.22%
2020/09/03	14	7.66	10	7.68	7.63	4	7,344	0.05%
2020/09/02	0.4	7.48	0	0.00	7.48	0.4	7,347	0.00%
2020/09/01	16	7.55	0	0.00	7.53	16	7,333	0.22%
2020/08/31	15	7.62	1	7.65	7.61	14	7,315	0.19%
2020/08/28	22	7.64	31	7.73	7.70	-9	7,208	-0.12%
2020/08/27	0	0.00	16	7.58	7.53	-16	6,989	-0.23%
2020/08/26	0	0.00	15	7.47	7.45	-15	6,864	-0.22%
2020/08/25	10	7.38	10	7.40	7.37	0	6,750	0.00%
2020/08/24	52	7.33	0	0.00	7.30	52	6,641	0.78%
2020/08/21	196	7.67	155	7.56	7.56	41	6,430	0.64%	大買/大賣/
2020/08/20	45	7.65	234.1	7.67	7.67	-189.1	5,712	-3.31%	大賣/鉅額交易
2020/08/19	50	7.08	0	0.00	6.98	50	4,344	1.15%
2020/08/17	0	0.00	3	6.96	6.88	-3	4,149	-0.07%
2020/08/14	0	0.00	3	6.72	6.72	-3	4,043	-0.07%
2020/08/12	8	6.62	1	6.64	6.68	7	4,085	0.17%
2020/08/11	11	6.82	20	6.72	6.79	-9	4,036	-0.22%
2020/08/07	0	0.00	12	6.40	6.38	-12	3,803	-0.32%
2020/08/06	12	6.45	30	6.44	6.46	-18	3,808	-0.47%
2020/08/05	13	6.36	27	6.36	6.36	-14	3,830	-0.37%
2020/08/04	9	6.28	0	0.00	6.32	9	3,873	0.23%
2020/07/30	4	6.18	0	0.00	6.18	4	3,948	0.10%
2020/07/29	15	6.15	0	0.00	6.11	15	3,986	0.38%
2020/07/28	13	6.13	0	0.00	6.07	13	4,008	0.32%
2020/07/27	16	6.25	2	6.30	6.22	14	4,033	0.35%
2020/07/24	8	6.44	0	0.00	6.42	8	4,033	0.20%
2020/07/23	3	6.55	3	6.53	6.54	0	4,040	0.00%
2020/07/21	2	6.52	0	0.00	6.54	2	4,087	0.05%
2020/07/17	9	6.56	18	6.61	6.51	-9	4,145	-0.22%
2020/07/16	18	6.58	2	6.56	6.60	16	4,191	0.38%
2020/07/15	10	6.56	10	6.54	6.54	0	4,199	0.00%
2020/07/14	8	6.52	0	0.00	6.50	8	4,255	0.19%
2020/07/13	0	0.00	2	6.61	6.57	-2	4,264	-0.05%
2020/07/10	1	6.53	0	0.00	6.53	1	4,312	0.02%
2020/07/09	20	6.75	0	0.00	6.73	20	4,310	0.46%
2020/07/08	10	6.75	10	6.76	6.79	0	4,329	0.00%
2020/07/06	2	6.78	9	6.80	6.78	-7	4,393	-0.16%
2020/07/01	1	6.66	15	6.65	6.64	-14	4,514	-0.31%
2020/06/30	15	6.69	0	0.00	6.66	15	4,536	0.33%
2020/06/29	18	6.64	15	6.64	6.61	3	4,556	0.07%
2020/06/24	23	6.74	40	6.77	6.74	-17	4,540	-0.37%
2020/06/23	38	6.79	40	6.81	6.80	-2	4,582	-0.04%
2020/06/22	8	6.83	10	6.89	6.84	-2	4,578	-0.04%
2020/06/19	44	6.87	34	7.05	7.05	10	4,524	0.22%
2020/06/18	1	6.75	34	6.78	6.79	-33	4,108	-0.80%
2020/06/17	4	6.66	15	6.66	6.64	-11	4,084	-0.27%
2020/06/16	8	6.47	0	0.00	6.54	8	4,111	0.19%
2020/06/15	0	0.00	13	6.36	6.37	-13	4,195	-0.31%
2020/06/12	0	0.00	1	6.42	6.44	-1	4,239	-0.02%
2020/06/11	34	6.66	2	6.66	6.60	32	4,355	0.73%
2020/06/10	15	6.87	3.1	6.86	6.87	11.9	4,314	0.28%
2020/06/09	22	6.97	24	7.03	6.96	-2	4,423	-0.05%
2020/06/08	10	6.75	8	6.79	6.76	2	4,291	0.05%
2020/06/05	10	6.46	31	6.56	6.60	-21	4,210	-0.50%
2020/06/04	0	0.00	6	6.45	6.42	-6	4,216	-0.14%
2020/06/03	0	0.00	8	6.46	6.42	-8	4,260	-0.19%
2020/05/29	8	6.18	3	6.22	6.18	5	4,222	0.12%
2020/05/27	1	6.27	0	0.00	6.29	1	4,233	0.02%
2020/05/26	2	6.27	0	0.00	6.27	2	4,296	0.05%
2020/05/25	8	6.23	0	0.00	6.26	8	4,298	0.19%
2020/05/22	16	6.35	0	0.00	6.32	16	4,308	0.37%
2020/05/19	2	6.40	20	6.49	6.36	-18	4,235	-0.42%
2020/05/15	0	0.00	11	6.13	6.13	-11	4,158	-0.26%
2020/05/14	2	6.31	0	0.00	6.16	2	4,146	0.05%
2020/05/12	2	6.39	0	0.00	6.39	2	4,096	0.05%
2020/05/11	0	0.00	2	6.51	6.47	-2	4,053	-0.05%
2020/05/08	2	6.39	0	0.00	6.39	2	3,991	0.05%
2020/05/07	6	6.43	0	0.00	6.39	6	3,973	0.15%
2020/05/06	11	6.33	2	6.32	6.38	9	3,983	0.23%
2020/05/05	10	6.33	0	0.00	6.31	10	3,944	0.25%
2020/05/04	10	6.35	2	6.32	6.29	8	3,940	0.20%
2020/04/30	2	6.52	0	0.00	6.51	2	4,023	0.05%
2020/04/27	10	6.18	0	0.00	6.28	10	4,019	0.25%
2020/04/22	2	5.88	50	5.84	5.90	-48	3,931	-1.22%
2020/04/17	0	0.00	3	6.13	6.11	-3	3,822	-0.08%
2020/04/16	2	6.16	5	6.10	6.11	-3	3,748	-0.08%
2020/04/14	10	6.06	1	6.06	6.08	9	3,743	0.24%
2020/04/13	2	6.02	0	0.00	5.96	2	3,695	0.05%
2020/04/08	0	0.00	5	5.72	5.78	-5	3,583	-0.14%
2020/04/07	53	5.65	0	0.00	5.68	53	3,556	1.49%
2020/03/27	0	0.00	6	5.27	5.26	-6	3,366	-0.18%
2020/03/26	4	5.30	4	5.34	5.26	0	3,306	0.00%
2020/03/25	124	5.28	2	5.29	5.30	122	3,297	3.70%	大買/鉅額交易
2020/03/24	0	0.00	1	5.07	5.06	-1	3,256	-0.03%
2020/03/20	15	5.04	1	5.15	4.98	14	3,215	0.44%
2020/03/19	1	4.76	20	4.72	4.71	-19	3,139	-0.61%
2020/03/18	20	5.26	5	5.24	5.20	15	3,023	0.50%
2020/03/17	0	0.00	7	5.39	5.21	-7	2,949	-0.24%
2020/03/16	2	5.94	3	5.94	5.78	-1	2,778	-0.04%
2020/03/13	18	5.89	53	5.85	6.01	-35	2,737	-1.28%
2020/03/12	12	6.60	15	6.55	6.49	-3	2,572	-0.12%
2020/03/10	23	6.84	5	6.93	6.93	18	2,524	0.71%
2020/03/09	22	7.05	10.1	7.00	7.00	11.9	2,455	0.49%
2020/03/02	0	0.00	13	7.24	7.33	-13	2,410	-0.54%
2020/02/27	17	7.38	0	0.00	7.27	17	2,389	0.71%
2020/02/26	14	7.57	0	0.00	7.52	14	2,328	0.60%
2020/02/25	2	7.61	0	0.00	7.66	2	2,315	0.09%
2020/02/21	2	7.78	1	7.81	7.78	1	2,337	0.04%
2020/02/20	0	0.00	9	7.82	7.76	-9	2,345	-0.38%
2020/02/17	5	7.59	0	0.00	7.60	5	2,441	0.20%
2020/02/13	14	7.69	0	0.00	7.68	14	2,434	0.58%
2020/02/12	1	7.67	0	0.00	7.70	1	2,460	0.04%
2020/02/10	0	0.00	2	7.70	7.66	-2	2,456	-0.08%
2020/02/07	20	7.75	20	7.78	7.74	0	2,438	0.00%
2020/02/06	2	7.71	0	0.00	7.71	2	2,411	0.08%
2020/02/05	7	7.64	3	7.67	7.68	4	2,466	0.16%
2020/02/04	54	7.87	67	7.95	7.84	-13	2,429	-0.54%
2020/02/03	8	7.23	5	7.24	7.27	3	2,301	0.13%
2020/01/31	1	7.52	3	7.47	7.52	-2	2,268	-0.09%
2020/01/30	23	7.53	0	0.00	7.45	23	2,252	1.02%
2020/01/17	3	7.91	0	0.00	7.93	3	2,190	0.14%
2020/01/15	7	8.02	0	0.00	8.03	7	2,139	0.33%
2020/01/13	0	0.00	2	8.10	8.08	-2	2,157	-0.09%
2020/01/08	2	8.12	0.1	8.03	8.05	1.9	2,196	0.09%
2020/01/02	0	0.00	5	8.32	8.32	-5	2,068	-0.24%
2019/12/25	0	0.00	6	8.19	8.19	-6	1,963	-0.31%
2019/12/24	1	8.18	0	0.00	8.17	1	1,965	0.05%
2019/12/20	30	8.16	0	0.00	8.12	30	1,945	1.54%
2019/12/19	0	0.00	4	8.06	8.07	-4	1,894	-0.21%
2019/12/18	3	7.95	0	0.00	7.96	3	1,853	0.16%
2019/12/13	5	7.89	0	0.00	7.88	5	1,866	0.27%
2019/12/12	7	7.93	0	0.00	7.94	7	1,888	0.37%
2019/12/11	7	7.96	0	0.00	7.96	7	1,955	0.36%
2019/12/09	9	8.01	2	8.01	8.01	7	1,970	0.36%
2019/12/05	0	0.00	1	8.00	8.00	-1	1,972	-0.05%
2019/12/04	5	8.00	0	0.00	7.98	5	1,995	0.25%
2019/12/02	2	7.90	0	0.00	7.95	2	1,985	0.10%
2019/11/28	5.4	7.92	1	7.92	7.88	4.4	2,000	0.22%
2019/11/26	2	7.95	0	0.00	7.88	2	2,023	0.10%
2019/11/25	5	7.95	3	7.93	7.91	2	2,012	0.10%
2019/11/20	2	7.95	6	7.94	7.94	-4	2,036	-0.20%
2019/11/19	3	7.70	0	0.00	7.72	3	2,083	0.14%
2019/11/18	10	7.73	14	7.77	7.76	-4	2,071	-0.19%
2019/11/15	4	7.79	0	0.00	7.80	4	2,073	0.19%
2019/11/14	17	7.86	0.6	7.85	7.87	16.4	2,077	0.79%
2019/11/12	20	8.00	0	0.00	8.03	20	2,067	0.97%
2019/11/11	12	8.03	0	0.00	8.00	12	2,071	0.58%
2019/11/07	6	8.07	0	0.00	8.13	6	2,115	0.28%
2019/11/06	0	0.00	4.3	8.09	8.09	-4.3	2,116	-0.20%
2019/11/05	6	8.10	0	0.00	8.12	6	2,156	0.28%
2019/11/04	8	8.08	0	0.00	8.13	8	2,314	0.35%
2019/11/01	6	8.11	0	0.00	8.12	6	2,412	0.25%
2019/10/30	6	8.14	0	0.00	8.14	6	2,548	0.24%
2019/10/28	33	8.16	0	0.00	8.15	33	2,612	1.26%
2019/10/18	0	0.00	1	8.22	8.22	-1	2,727	-0.04%
2019/10/17	1	8.23	0	0.00	8.22	1	2,750	0.04%
2019/10/16	0.2	8.19	0	0.00	8.19	0.2	2,920	0.01%
2019/10/09	0	0.00	1	8.16	8.13	-1	2,891	-0.03%
2019/10/08	6	8.14	0	0.00	8.15	6	2,906	0.21%
2019/10/04	2	8.14	0	0.00	8.10	2	2,962	0.07%
2019/10/03	6	8.06	0	0.00	8.08	6	2,964	0.20%
2019/10/02	6	8.09	0	0.00	8.10	6	2,956	0.20%
2019/09/27	26	8.17	0	0.00	8.15	26	2,957	0.88%
2019/09/26	6	8.24	0	0.00	8.23	6	2,954	0.20%
2019/09/20	0	0.00	1	8.29	8.27	-1	2,973	-0.03%
2019/09/19	6	8.24	0.4	8.26	8.24	5.7	2,968	0.19%
2019/09/17	8	8.35	0	0.00	8.33	8	2,949	0.27%
2019/09/16	10	8.50	0	0.00	8.46	10	3,005	0.33%
2019/09/10	1	8.33	0	0.00	8.27	1	3,072	0.03%
2019/09/09	0	0.00	4	8.40	8.34	-4	3,071	-0.13%
2019/09/03	3	8.24	0	0.00	8.20	3	3,063	0.10%
2019/08/30	0	0.00	10	8.08	8.09	-10	3,071	-0.33%
2019/08/29	5	8.01	0	0.00	8.01	5	3,088	0.16%
2019/08/28	5	8.05	0	0.00	8.03	5	3,094	0.16%
2019/08/27	2	8.02	0	0.00	8.02	2	3,082	0.06%
2019/08/26	3	8.05	0	0.00	8.04	3	3,073	0.10%
2019/08/22	6	8.22	6	8.11	8.15	0	3,119	0.00%
2019/08/21	2	8.10	10	8.08	8.08	-8	3,057	-0.26%
2019/08/20	0	0.00	10	8.14	8.07	-10	3,052	-0.33%
2019/08/19	0	0.00	2	8.12	8.07	-2	3,032	-0.07%
2019/08/15	20	8.06	0	0.00	8.08	20	2,990	0.67%
2019/08/14	0	0.00	0.2	8.26	8.26	-0.2	2,965	-0.01%
2019/08/12	2	8.37	0	0.00	8.36	2	3,009	0.07%
2019/08/08	5	8.57	3	8.56	8.51	2	3,061	0.07%
2019/08/07	0	0.00	2	8.48	8.50	-2	3,090	-0.06%
2019/08/06	3	8.27	1	8.23	8.34	2	3,150	0.06%
2019/08/05	0	0.00	11	9.10	9.10	-11	3,031	-0.36%
2019/08/02	10	9.28	6	9.26	9.26	4	2,911	0.14%
2019/08/01	50	9.35	0	0.00	9.35	50	2,883	1.73%
2019/07/31	1	9.43	0	0.00	9.39	1	2,863	0.03%
2019/07/29	0	0.00	0.1	9.45	9.48	-0.1	2,871	0.00%
2019/07/23	10	9.44	0	0.00	9.44	10	2,830	0.35%
2019/07/19	4	9.40	20	9.42	9.40	-16	2,898	-0.55%
2019/07/18	15	9.48	67	9.50	9.43	-52	2,918	-1.78%
2019/07/17	2	9.30	0	0.00	9.30	2	2,764	0.07%
2019/07/16	2	9.25	0	0.00	9.27	2	2,754	0.07%
2019/07/12	0	0.00	2	9.15	9.17	-2	2,868	-0.07%
2019/07/11	6	9.17	0	0.00	9.18	6	2,902	0.21%
2019/07/01	0	0.00	1	9.31	9.31	-1	3,383	-0.03%
2019/06/28	50	9.26	0	0.00	9.26	50	3,430	1.46%
2019/06/24	0	0.00	50	9.37	9.38	-50	3,574	-1.40%
2019/06/20	3	9.23	0	0.00	9.23	3	3,619	0.08%
2019/06/19	0	0.00	2.1	9.16	9.22	-2.1	3,674	-0.06%
2019/06/14	4	9.10	0	0.00	9.10	4	3,902	0.10%
2019/06/13	0	0.00	0	9.09	9.09	0	3,935	0.00%
2019/06/11	50	9.12	0	0.00	9.13	50	4,195	1.19%
2019/06/05	2	9.18	2	9.23	9.17	0	4,302	0.00%
2019/05/29	2	9.10	0	0.00	9.12	2	4,380	0.05%
2019/05/24	2	9.13	0	0.00	9.17	2	4,546	0.04%
2019/05/23	0	0.00	5	9.14	9.14	-5	4,608	-0.11%
2019/05/20	60	9.09	60	9.12	9.08	0	5,044	0.00%
2019/05/16	15	9.14	62	9.11	9.08	-47	5,170	-0.91%
2019/05/15	26	9.33	23	9.32	9.31	3	5,205	0.06%
2019/05/14	1	9.10	10	9.11	9.40	-9	5,222	-0.17%
2019/05/10	17	9.36	1	9.47	9.35	16	5,321	0.30%
2019/05/08	5	9.56	0	0.00	9.56	5	5,303	0.09%
2019/05/07	0.9	9.62	0	0.00	9.65	0.9	5,296	0.02%
2019/04/30	0	0.00	0.2	9.71	9.72	-0.2	5,360	0.00%
2019/04/26	0	0.00	1	9.66	9.65	-1	5,403	-0.02%
2019/04/24	5	9.78	10	9.77	9.78	-5	5,399	-0.09%
2019/04/19	1	9.84	0	0.00	9.84	1	5,535	0.02%
2019/04/18	12	9.88	2.1	9.81	9.83	9.9	5,571	0.18%
2019/04/17	0	0.00	30	9.96	9.98	-30	5,551	-0.54%
2019/04/12	1	9.99	0	0.00	9.98	1	5,641	0.02%
2019/04/11	5	9.97	0	0.00	9.98	5	5,654	0.09%
2019/04/03	0	0.00	10	10.05	10.05	-10	5,635	-0.18%
2019/04/02	2	9.98	5	10.00	10.00	-3	5,726	-0.05%
2019/03/25	5	9.98	5	10.00	9.99	0	6,542	0.00%
2019/03/21	6	10.15	1	10.15	10.15	5	6,990	0.07%
2019/03/20	5	10.20	0	0.00	10.20	5	7,280	0.07%
2019/03/19	0	0.00	35	10.15	10.15	-35	7,460	-0.47%
2019/03/18	27	10.16	0	0.00	10.10	27	7,556	0.36%
2019/03/14	5	10.05	0	0.00	10.00	5	7,427	0.07%
2019/03/12	0	0.00	4	9.98	9.99	-4	7,539	-0.05%
2019/03/07	0	0.00	8	10.05	10.00	-8	7,862	-0.10%
2019/03/05	5	10.00	0	0.00	9.99	5	8,040	0.06%
2019/02/27	5	9.97	0	0.00	9.97	5	8,058	0.06%
2019/02/25	0	0.00	5	10.15	10.10	-5	7,976	-0.06%
2019/02/22	15	10.05	2.6	10.00	10.05	12.4	7,933	0.16%
2019/02/21	0	0.00	25	10.10	10.05	-25	7,914	-0.32%
2019/02/20	40	10.06	65	10.08	10.05	-25	7,814	-0.32%
2019/02/14	25	9.89	5	9.90	9.87	20	7,512	0.27%
2019/02/13	0	0.00	5	9.75	9.77	-5	7,419	-0.07%
2019/02/12	0	0.00	5	9.68	9.69	-5	7,409	-0.07%
2019/02/11	15	9.68	0	0.00	9.65	15	7,345	0.20%
2019/01/30	10	9.87	0	0.00	9.84	10	7,252	0.14%
2019/01/28	0	0.00	10	9.87	9.88	-10	7,285	-0.14%
2019/01/25	10	9.82	0	0.00	9.83	10	7,340	0.14%
2019/01/24	0.7	9.82	0	0.00	9.82	0.7	7,342	0.01%
2019/01/22	32	9.95	15	9.95	9.85	17	7,392	0.23%
2019/01/21	0	0.00	8	9.95	9.94	-8	7,398	-0.11%
2019/01/18	0	0.00	5	9.83	9.82	-5	7,485	-0.07%
2019/01/17	15	9.84	3	9.89	9.81	12	7,567	0.16%
2019/01/16	7	9.85	10	9.92	9.85	-3	7,624	-0.04%
2019/01/15	0	0.00	11	9.93	9.91	-11	7,687	-0.14%
2019/01/14	10	9.87	5	9.89	9.86	5	7,717	0.06%
2019/01/10	10	10.10	0	0.00	10.10	10	7,695	0.13%
2019/01/09	0	0.00	5	10.25	10.20	-5	7,713	-0.06%
2019/01/04	16	9.81	16	9.92	9.98	0	7,907	0.00%
2019/01/02	24	10.07	0	0.00	10.05	24	8,145	0.29%
2018/12/28	0.4	10.15	0	0.00	10.20	0.4	8,177	0.00%
2018/12/27	4	10.25	4	10.25	10.15	0	8,321	0.00%
2018/12/26	25.6	10.18	0	0.00	10.10	25.6	8,285	0.31%
2018/12/25	65	10.26	50	10.23	10.20	15	8,362	0.18%
2018/12/24	33	10.55	5	10.50	10.50	28	8,382	0.33%
2018/12/22	15	10.42	59	10.41	10.45	-44	8,417	-0.52%
2018/12/21	55	10.11	0	0.00	10.10	55	8,322	0.66%
2018/12/20	5	10.20	5	10.15	10.10	0	8,405	0.00%
2018/12/19	0	0.00	4	10.34	10.30	-4	8,633	-0.05%
2018/12/18	1	10.40	1	10.55	10.40	0	8,633	0.00%
2018/12/17	3	10.50	0	0.00	10.40	3	8,524	0.04%
2018/12/14	15	10.73	4	10.65	10.55	11	8,496	0.13%
2018/12/13	13	10.50	56	10.52	10.65	-43	8,085	-0.53%
2018/12/12	26	10.26	61	10.26	10.25	-35	7,824	-0.45%
2018/12/11	50	10.10	5	10.10	10.00	45	7,582	0.59%
2018/12/10	12	9.93	1	9.90	9.89	11	7,509	0.15%
2018/12/07	0	0.00	5	10.10	10.05	-5	7,606	-0.07%
2018/12/06	15	9.96	1	9.96	9.93	14	7,788	0.18%
2018/12/05	0	0.00	2	10.00	10.00	-2	7,751	-0.03%
2018/12/04	1	10.05	0	0.00	10.05	1	7,969	0.01%
2018/12/03	0	0.00	24	10.12	10.10	-24	8,058	-0.30%
2018/11/30	10	9.90	0	0.00	9.85	10	8,031	0.12%
2018/11/29	5	10.00	5	10.05	10.00	0	8,074	0.00%
2018/11/22	5	9.81	0	0.00	9.78	5	9,820	0.05%
2018/11/21	3	9.87	0	0.00	9.86	3	10,436	0.03%
2018/11/19	7	9.85	0.3	9.87	9.87	6.7	11,361	0.06%
2018/11/15	5	9.75	0	0.00	9.76	5	13,598	0.04%
2018/11/07	5	9.99	0	0.00	9.95	5	14,819	0.03%
2018/11/02	1	9.80	0	0.00	9.76	1	14,806	0.01%
2018/10/31	2	9.78	0	0.00	9.80	2	14,839	0.01%
2018/10/30	10	9.54	0	0.00	9.52	10	14,781	0.07%
2018/10/26	5	9.40	0	0.00	9.44	5	14,749	0.03%
2018/10/25	0	0.00	4	9.70	9.66	-4	14,631	-0.03%
2018/10/24	21	9.92	4.1	9.98	10.05	16.9	14,591	0.12%
2018/10/23	0	0.00	1	10.10	10.05	-1	14,536	-0.01%
2018/10/19	7	10.00	3	10.20	10.10	4	14,392	0.03%
2018/10/17	6	10.53	0.1	10.30	10.30	5.9	14,360	0.04%
2018/10/16	0	0.00	0.1	10.45	10.45	-0.1	14,311	0.00%
2018/10/15	1	10.55	0	0.00	10.40	1	14,248	0.01%
2018/10/12	6	10.39	10	10.46	10.60	-4	14,131	-0.03%
2018/10/11	13	10.05	4	10.08	10.15	9	14,019	0.06%
2018/10/08	1	11.05	0.1	11.05	11.15	0.9	13,669	0.01%
2018/10/05	1	10.90	20.4	10.79	10.85	-19.4	13,576	-0.14%
2018/10/04	0	0.00	1	11.20	11.20	-1	13,405	-0.01%
2018/10/03	1	11.30	1	11.30	11.15	0	13,340	0.00%
2018/10/02	2	11.50	10	11.50	11.40	-8	13,215	-0.06%
2018/10/01	4	11.45	10	11.30	11.65	-6	13,065	-0.05%
2018/09/28	0	0.00	2	11.20	11.30	-2	12,821	-0.02%
2018/09/27	21	11.29	6	11.20	11.10	15	12,713	0.12%
2018/09/26	0	0.00	6	11.23	11.30	-6	12,517	-0.05%
2018/09/25	0	0.00	1	10.85	10.90	-1	12,267	-0.01%
2018/09/20	5	10.65	0	0.00	10.65	5	12,114	0.04%
2018/09/19	10	10.70	8	10.65	10.65	2	12,083	0.02%
2018/09/18	0	0.00	7	10.65	10.65	-7	12,099	-0.06%
2018/09/17	1	10.80	2	10.80	10.75	-1	12,131	-0.01%
2018/09/14	2	10.65	1	10.60	10.70	1	12,302	0.01%
2018/09/13	2	10.50	2	10.35	10.55	0	12,229	0.00%
2018/09/12	5	10.45	0	0.00	10.25	5	12,084	0.04%
2018/09/10	1.4	10.41	32	10.41	10.45	-30.6	11,898	-0.26%
2018/09/07	16	10.95	17	11.13	10.85	-1	11,662	-0.01%
2018/09/06	15	11.00	5	11.00	10.95	10	11,545	0.09%
2018/09/05	1	11.25	11	11.25	11.25	-10	11,597	-0.09%
2018/09/04	15	11.45	115	11.42	11.45	-100	11,517	-0.87%	大賣/
2018/09/03	12	11.46	47	11.38	11.25	-35	11,553	-0.30%
2018/08/31	42	11.54	3	11.63	11.65	39	11,294	0.35%
2018/08/30	16	11.78	1	11.75	11.70	15	11,076	0.14%
2018/08/29	7	11.91	237	11.96	12.05	-230	10,742	-2.14%	大賣/鉅額交易
2018/08/28	17	12.35	33	12.35	12.40	-16	9,914	-0.16%
2018/08/27	55	12.39	100	12.26	12.30	-45	9,330	-0.48%
2018/08/24	1	12.20	7.2	12.20	12.20	-6.2	8,856	-0.07%
2018/08/23	20	12.40	237	12.20	12.20	-217	8,518	-2.55%	大賣/鉅額交易
2018/08/22	65	11.94	12	12.07	12.00	53	7,863	0.67%
2018/08/21	20	11.20	19	11.10	11.40	1	6,534	0.02%
2018/08/17	0	0.00	5	10.75	10.75	-5	5,884	-0.08%
2018/08/15	2	10.90	74	10.87	10.75	-72	6,275	-1.15%
2018/08/10	0	0.00	1	10.70	10.60	-1	7,465	-0.01%
2018/08/08	10	10.80	10	10.80	10.70	0	7,770	0.00%
2018/08/07	20	10.60	0	0.00	10.60	20	7,705	0.26%
2018/08/06	0	0.00	7	10.55	10.50	-7	7,819	-0.09%
2018/08/03	0	0.00	10	10.50	10.50	-10	7,944	-0.13%
2018/08/02	10	10.45	0	0.00	10.40	10	7,955	0.13%
2018/07/31	0	0.00	10	10.60	10.55	-10	7,957	-0.13%
2018/07/30	0	0.00	100	10.55	10.50	-100	7,915	-1.26%
2018/07/27	2	10.45	0	0.00	10.45	2	7,882	0.03%
2018/07/26	0	0.00	26	10.45	10.50	-26	7,874	-0.33%
2018/07/25	1	10.40	5	10.50	10.40	-4	7,876	-0.05%
2018/07/24	2	10.35	5	10.40	10.45	-3	7,847	-0.04%
2018/07/19	5	10.10	0	0.00	10.10	5	7,787	0.06%
2018/07/18	5	10.05	0	0.00	10.10	5	7,833	0.06%
2018/07/17	1	10.20	0	0.00	10.10	1	7,842	0.01%
2018/07/16	0	0.00	1	10.25	10.20	-1	7,899	-0.01%
2018/07/13	0	0.00	5	10.30	10.30	-5	8,113	-0.06%
2018/07/10	0	0.00	5	10.25	10.25	-5	8,333	-0.06%
2018/07/09	2	10.10	0	0.00	10.20	2	8,359	0.02%
2018/07/06	11	10.09	0	0.00	10.00	11	8,422	0.13%
2018/07/05	105	10.10	1.4	10.11	10.10	103.6	8,460	1.22%	大買/鉅額交易
2018/07/03	10	10.45	0	0.00	10.25	10	8,507	0.12%
2018/06/26	6	10.25	0	0.00	10.35	6	8,445	0.07%
2018/06/22	2	10.40	0	0.00	10.40	2	8,069	0.02%
2018/06/21	0	0.00	3	10.48	10.50	-3	8,107	-0.04%
2018/06/19	0	0.00	2	10.65	10.40	-2	8,274	-0.02%
2018/06/15	2	10.65	1	10.70	10.65	1	8,197	0.01%
2018/06/14	2	10.73	0	0.00	10.75	2	8,157	0.02%
2018/06/13	2	10.93	0	0.00	10.85	2	8,095	0.02%
2018/06/12	2	11.00	0	0.00	10.85	2	7,888	0.03%
2018/06/11	210	10.85	7	10.91	10.95	203	7,781	2.61%	大買/鉅額交易
2018/06/07	0	0.00	1	10.55	10.55	-1	7,547	-0.01%
2018/06/06	39	10.55	0	0.00	10.50	39	7,502	0.52%
2018/06/04	1	10.55	36	10.63	10.50	-35	7,491	-0.47%
2018/05/31	0	0.00	50	10.55	10.40	-50	7,402	-0.68%
2018/05/30	4	10.15	10	10.35	10.35	-6	7,314	-0.08%
2018/05/29	5	10.35	151	10.57	10.30	-146	7,173	-2.04%	大賣/鉅額交易
2018/05/28	0	0.00	12	10.60	10.50	-12	7,011	-0.17%
2018/05/25	23	10.67	1	10.70	10.60	22	6,920	0.32%
2018/05/24	1	11.15	2	11.00	10.90	-1	6,853	-0.01%
2018/05/23	10	10.85	10.3	10.81	11.10	-0.3	6,707	0.00%
2018/05/22	21	10.75	0	0.00	10.75	21	6,411	0.33%
2018/05/21	51	11.10	42	11.09	11.00	9	6,231	0.14%
2018/05/18	52	10.72	62	10.71	10.80	-10	5,688	-0.18%
2018/05/17	0	0.00	45	10.34	10.30	-45	5,062	-0.89%
2018/05/16	143	10.33	1	10.40	10.25	142	5,036	2.82%	大買/鉅額交易
2018/05/15	5	9.98	0	0.00	9.96	5	4,892	0.10%
2018/05/14	12	10.09	12	10.24	10.10	0	5,034	0.00%
2018/05/11	0	0.00	10	10.13	10.15	-10	4,963	-0.20%
2018/05/08	0	0.00	3	9.86	9.85	-3	5,156	-0.06%
2018/05/07	3	9.70	0	0.00	9.77	3	5,299	0.06%
2018/05/04	15	9.74	0	0.00	9.72	15	5,337	0.28%
2018/05/03	3	9.71	0.1	9.72	9.74	3	5,402	0.05%
2018/04/27	2	9.71	0	0.00	9.67	2	5,731	0.03%
2018/04/26	0	0.00	0.1	9.66	9.70	-0.1	5,819	0.00%
2018/04/25	2	9.75	0	0.00	9.73	2	5,907	0.03%
2018/04/24	5	9.80	12	9.88	9.76	-7	6,012	-0.12%
2018/04/23	7	9.87	0	0.00	9.89	7	6,061	0.12%
2018/04/20	6	10.01	0	0.00	9.98	6	6,112	0.10%
2018/04/19	0	0.00	10	10.18	10.10	-10	6,171	-0.16%
2018/04/18	5	9.81	0	0.00	9.81	5	6,150	0.08%
2018/04/17	153	9.95	40	9.95	9.91	113	6,292	1.80%	大買/鉅額交易
2018/04/16	30	10.05	6	10.10	10.15	24	6,570	0.37%
2018/04/13	3	9.97	1	10.00	9.93	2	7,591	0.03%
2018/04/12	3.2	10.01	15	9.98	9.99	-11.8	7,779	-0.15%
2018/04/11	2	9.86	11	9.90	9.92	-9	7,971	-0.11%
2018/04/10	0	0.00	4	9.83	9.76	-4	8,169	-0.05%
2018/04/02	0	0.00	15	9.69	9.72	-15	8,248	-0.18%
2018/03/31	0	0.00	5	9.62	9.61	-5	8,306	-0.06%
2018/03/30	0	0.00	5	9.58	9.58	-5	8,496	-0.06%
2018/03/29	15	9.50	0	0.00	9.50	15	8,651	0.17%
2018/03/28	25	9.50	0	0.00	9.50	25	8,701	0.29%
2018/03/27	2	9.49	0	0.00	9.44	2	8,734	0.02%
2018/03/26	6	9.22	0	0.00	9.22	6	8,735	0.07%
2018/03/23	7	9.22	0	0.00	9.21	7	8,745	0.08%
2018/03/16	10	9.38	0	0.00	9.34	10	9,444	0.11%
2018/03/08	12	9.24	0	0.00	9.25	12	10,348	0.12%
2018/03/07	6	9.18	0	0.00	9.18	6	10,726	0.06%
2018/03/06	16	9.29	0	0.00	9.28	16	11,103	0.14%
2018/03/05	12	9.35	0	0.00	9.30	12	11,673	0.10%
2018/02/27	0	0.00	5	9.69	9.68	-5	12,968	-0.04%
2018/02/26	0	0.00	15	9.78	9.79	-15	13,080	-0.11%
2018/02/23	0	0.00	10	9.80	9.64	-10	13,238	-0.08%
2018/02/21	0	0.00	12	9.36	9.43	-12	14,194	-0.08%
2018/02/12	20	9.03	0	0.00	8.98	20	14,357	0.14%
2018/02/09	0	0.00	1	8.91	8.95	-1	14,429	-0.01%
2018/02/07	12	9.25	10	9.34	9.22	2	14,474	0.01%
2018/02/06	21	9.17	0	0.00	9.02	21	14,506	0.14%
2018/02/05	1	9.58	0	0.00	9.77	1	14,654	0.01%
2018/02/01	0	0.00	10	9.82	9.81	-10	14,693	-0.07%
2018/01/31	15	9.52	0	0.00	9.56	15	14,619	0.10%
2018/01/30	15	9.80	1	10.00	9.76	14	14,509	0.10%
2018/01/25	18	10.20	4	10.15	10.10	14	14,491	0.10%
2018/01/24	0	10.05	0	0.00	10.10	0	14,370	0.00%
2018/01/23	5	10.05	2	10.15	10.00	3	14,323	0.02%
2018/01/22	0	0.00	0.2	10.05	10.10	-0.2	14,207	0.00%
2018/01/19	10	10.18	1	10.20	10.15	9	14,138	0.06%
2018/01/18	5	10.25	0	0.00	10.25	5	14,070	0.04%
2018/01/17	0	0.00	11	10.45	10.40	-11	14,013	-0.08%
2018/01/16	0	0.00	5	10.55	10.55	-5	13,930	-0.04%
2018/01/15	25	10.49	42	10.57	10.50	-17	13,879	-0.12%
2018/01/12	0	0.00	26	10.61	10.60	-26	13,800	-0.19%
2018/01/11	0	0.00	42	10.63	10.55	-42	13,624	-0.31%
2018/01/10	4	10.90	4	10.89	10.90	0	13,545	0.00%
2018/01/09	51	11.13	132	11.20	10.85	-81	13,289	-0.61%	大賣/
2018/01/08	113	10.63	8.1	10.69	10.65	104.9	12,180	0.86%	大買/鉅額交易
2018/01/05	1	10.55	43	10.51	10.50	-42	12,038	-0.35%
2018/01/04	4	10.38	31	10.37	10.40	-27	12,038	-0.22%
2018/01/03	15	10.25	1.3	10.19	10.20	13.8	11,775	0.12%
2018/01/02	0	0.00	6	10.19	10.20	-6	11,707	-0.05%