中纖 (1718)-玉山-景美券商分點個股進出

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	0	0.00	9.9	7.78	7.81	-9.9	2,568	-0.39%
2024/04/29	1	7.65	1	7.70	7.72	0	2,463	0.00%
2024/04/26	0	0.00	0	7.38	7.40	0	2,333	0.00%
2024/04/23	0	0.00	61	7.39	7.42	-61	2,432	-2.51%
2024/04/19	2	7.23	0	0.00	7.23	2	2,439	0.08%
2024/04/17	3	7.23	1	7.26	7.23	2	2,392	0.08%
2024/04/16	1	7.30	0	0.00	7.24	1	2,419	0.04%
2024/04/15	1	7.38	0	0.00	7.36	1	2,421	0.04%
2024/04/12	8.2	7.37	0	0.00	7.35	8.2	2,410	0.34%
2024/04/11	2	7.40	0	0.00	7.39	2	2,401	0.08%
2024/04/10	10	7.47	0	0.00	7.45	10	2,405	0.42%
2024/04/08	0	7.32	0	0.00	7.32	0	2,366	0.00%
2024/04/03	0	7.29	0	0.00	7.29	0	2,370	0.00%
2024/04/01	0	0.00	1	7.31	7.32	-1	2,379	-0.04%
2024/03/29	2	7.25	0	0.00	7.25	2	2,382	0.08%
2024/03/28	11	7.27	0	0.00	7.26	11	2,400	0.46%
2024/03/27	0	7.29	0	0.00	7.26	0	2,422	0.00%
2024/03/26	1	7.28	0	0.00	7.26	1	2,434	0.04%
2024/03/25	0	0.00	2	7.30	7.30	-2	2,451	-0.08%
2024/03/22	0	7.29	3.7	7.29	7.27	-3.6	2,480	-0.15%
2024/03/20	33	7.25	0	0.00	7.27	33	2,555	1.29%
2024/03/19	10	7.36	0	0.00	7.35	10	2,679	0.37%
2024/03/15	0	7.34	0	7.36	7.29	0	2,744	0.00%
2024/03/14	10	7.41	0	0.00	7.40	10	2,723	0.37%
2024/03/13	1	7.45	0	0.00	7.43	1	2,733	0.04%
2024/03/12	1	7.56	0	0.00	7.56	1	2,712	0.04%
2024/03/08	0.2	7.47	0	0.00	7.47	0.2	2,736	0.01%
2024/03/06	2	7.64	0	0.00	7.64	2	2,740	0.07%
2024/03/05	0	7.71	0	0.00	7.63	0	2,734	0.00%
2024/03/01	0	7.75	14.7	7.71	7.75	-14.7	2,695	-0.55%
2024/02/29	0	0.00	0	7.74	7.72	0	2,675	0.00%
2024/02/27	2	7.80	0	0.00	7.78	2	2,604	0.08%
2024/02/26	0	7.82	1	7.92	7.90	-1	2,606	-0.04%
2024/02/23	2	7.80	0	7.78	7.75	2	2,574	0.08%
2024/02/20	0	0.00	0	7.93	7.93	0	2,542	0.00%
2024/02/19	0	0.00	1	7.95	7.96	-1	2,578	-0.04%
2024/02/16	0	7.72	0	0.00	7.81	0	2,594	0.00%
2024/02/15	0	7.66	0	0.00	7.66	0	2,552	0.00%
2024/02/05	0.1	7.56	0	0.00	7.58	0.1	2,503	0.00%
2024/01/31	0.4	7.78	0	0.00	7.77	0.4	2,423	0.02%
2024/01/29	0	7.90	0	0.00	7.90	0	2,403	0.00%
2024/01/25	0	7.91	0	0.00	7.86	0	2,401	0.00%
2024/01/23	2	7.86	0	0.00	7.84	2	2,382	0.08%
2024/01/22	0	7.79	0	0.00	7.80	0	2,377	0.00%
2024/01/19	0	0.00	3	7.77	7.76	-3	2,377	-0.13%
2024/01/18	0	7.77	0	0.00	7.79	0	2,369	0.00%
2024/01/16	0	7.90	0	7.89	7.87	0	2,270	0.00%
2024/01/10	1	7.97	0	0.00	7.97	1	2,227	0.04%
2024/01/09	1	8.05	0	8.05	8.04	1	2,230	0.04%
2024/01/08	0.5	8.18	0	0.00	8.11	0.5	2,320	0.02%
2024/01/04	1	8.14	0	0.00	8.11	1	2,370	0.04%
2023/12/29	1	8.17	0	0.00	8.17	1	2,348	0.04%
2023/12/28	0	8.18	0	0.00	8.19	0	2,344	0.00%
2023/12/25	0	0.00	0.3	8.22	8.19	-0.3	2,306	-0.01%
2023/12/22	2	8.30	0	0.00	8.26	2	2,292	0.09%
2023/12/18	10	8.47	0	0.00	8.41	10	2,181	0.46%
2023/12/14	1	8.40	1	8.39	8.40	0	2,051	0.00%
2023/12/13	1	8.28	0	0.00	8.31	1	1,888	0.05%
2023/12/12	0	0.00	1	8.18	8.22	-1	1,848	-0.05%
2023/12/11	1	8.19	0	0.00	8.18	1	1,831	0.05%
2023/12/06	0	0.00	2	8.28	8.28	-2	1,783	-0.11%
2023/12/05	0	0.00	0	8.23	8.24	0	1,745	0.00%
2023/11/27	16	8.14	0	0.00	8.11	16	1,607	1.00%
2023/11/22	0	0.00	1	8.18	8.19	-1	1,575	-0.06%
2023/11/16	1	8.26	0	0.00	8.21	1	1,517	0.07%
2023/11/13	0	7.99	2	8.00	8.00	-2	1,392	-0.14%
2023/11/06	2	8.11	0	0.00	8.11	2	1,453	0.14%
2023/11/01	1	7.93	0	0.00	7.93	1	1,486	0.07%
2023/10/19	0	0.00	3	8.06	8.06	-3	1,696	-0.18%
2023/10/17	1	8.14	0	0.00	8.13	1	1,710	0.06%
2023/10/16	0	0.00	12	8.22	8.20	-12	1,689	-0.71%
2023/10/11	0	0.00	50	7.91	7.94	-50	1,579	-3.17%
2023/10/06	0	0.00	36	7.84	7.84	-36	1,609	-2.24%
2023/10/05	0	0.00	20	7.86	7.83	-20	1,624	-1.23%
2023/10/04	0.2	7.80	10	7.77	7.78	-9.8	1,652	-0.59%
2023/10/03	0	0.00	14	7.83	7.82	-14	1,658	-0.84%
2023/10/02	0	0.00	2	7.85	7.85	-2	1,684	-0.12%
2023/09/27	1	7.80	0	0.00	7.80	1	1,717	0.06%
2023/09/26	0	7.92	30	7.86	7.85	-30	1,721	-1.74%
2023/09/25	0	0.00	3	7.92	7.92	-3	1,726	-0.17%
2023/09/22	2	7.91	0	0.00	7.91	2	1,740	0.11%
2023/09/21	1	7.94	10	7.94	7.93	-9	1,748	-0.51%
2023/09/19	0.2	8.01	31	8.04	8.03	-30.8	1,767	-1.74%
2023/09/18	0	7.98	30	8.01	8.01	-30	1,769	-1.70%
2023/09/15	20	7.99	4	8.03	7.95	16	1,793	0.89%
2023/09/12	0	0.00	70	7.99	7.99	-70	1,802	-3.88%
2023/09/07	14	7.94	0	0.00	7.89	14	1,868	0.75%
2023/09/06	50	8.00	0	0.00	7.99	50	1,899	2.63%
2023/09/01	0	0.00	1	8.04	8.02	-1	2,019	-0.05%
2023/08/29	1	7.96	19	8.00	7.97	-18	2,096	-0.86%
2023/08/28	0	0.00	6	8.04	8.00	-6	2,095	-0.29%
2023/08/25	0	0.00	3	8.01	8.00	-3	2,116	-0.14%
2023/08/24	0	0.00	1	8.00	7.96	-1	2,109	-0.05%
2023/08/22	0	0.00	10	7.93	7.93	-10	2,167	-0.46%
2023/08/21	1	7.92	0	0.00	7.95	1	2,183	0.05%
2023/08/17	50	7.81	30	7.84	7.80	20	2,213	0.90%
2023/08/16	23	7.84	0	0.00	7.85	23	2,181	1.05%
2023/08/15	60	7.97	0	8.00	7.95	60	2,186	2.74%
2023/08/10	1	8.10	0	0.00	8.10	1	2,205	0.05%
2023/08/09	20	8.21	0	0.00	8.18	20	2,219	0.90%
2023/08/08	1	8.24	0	0.00	8.23	1	2,235	0.04%
2023/08/07	1	8.27	0	0.00	8.30	1	2,249	0.04%
2023/08/04	0	0.00	21.6	8.24	8.24	-21.6	2,250	-0.96%
2023/08/02	0	0.00	1	8.27	8.19	-1	2,251	-0.04%
2023/08/01	0	0.00	150	8.14	8.17	-150	2,191	-6.84%	大賣/鉅額交易
2023/07/31	0	0.00	5	8.08	8.05	-5	2,161	-0.23%
2023/07/27	0	0.00	54	8.09	8.07	-54	2,139	-2.52%
2023/07/26	0	0.00	20	8.02	8.00	-20	2,141	-0.93%
2023/07/25	0	0.00	30	7.96	7.96	-30	2,148	-1.40%
2023/07/24	1	7.92	60	7.92	7.92	-59	2,176	-2.71%
2023/07/21	0	0.00	21	8.09	8.01	-21	2,174	-0.97%
2023/07/20	0	7.96	20	8.03	8.02	-20	2,178	-0.92%
2023/07/19	30	7.94	70	7.93	7.93	-40	2,185	-1.83%
2023/07/18	30	7.98	30	7.96	7.97	0	2,211	0.00%
2023/07/17	20	7.93	20	8.01	8.01	0	2,222	0.00%
2023/07/14	1	7.95	0	0.00	7.95	1	2,246	0.04%
2023/07/13	0	0.00	15	8.00	7.97	-15	2,224	-0.67%
2023/07/12	10	8.04	45	8.02	8.02	-35	2,187	-1.60%
2023/07/11	1	8.04	0	8.09	8.04	1	2,186	0.04%
2023/07/10	9	8.07	0	8.10	8.05	9	2,199	0.41%
2023/07/07	0	8.05	40	8.04	8.06	-40	2,198	-1.82%
2023/07/06	30	8.13	10	8.09	8.09	20	2,184	0.92%
2023/07/05	41	8.19	0	0.00	8.16	41	2,165	1.89%
2023/07/04	40	8.20	1	8.24	8.18	39	2,175	1.79%
2023/07/03	20	8.20	0	0.00	8.20	20	2,172	0.92%
2023/06/30	5	8.19	2.1	8.22	8.22	2.9	2,172	0.13%
2023/06/28	0.1	8.16	0	0.00	8.14	0.1	2,156	0.00%
2023/06/27	52	8.15	50	8.14	8.13	2	2,169	0.09%
2023/06/26	20	8.22	20	8.21	8.21	0	2,203	0.00%
2023/06/21	60	8.25	30	8.26	8.25	30	2,230	1.34%
2023/06/20	2	8.20	32	8.26	8.26	-30	2,223	-1.35%
2023/06/19	20	8.16	29	8.21	8.20	-9	2,227	-0.40%
2023/06/16	0	0.00	0.4	8.20	8.17	-0.4	2,254	-0.02%
2023/06/15	30	8.16	20	8.16	8.15	10	2,245	0.45%
2023/06/14	1	8.19	0	0.00	8.16	1	2,242	0.04%
2023/06/13	91	8.22	50.1	8.21	8.21	41	2,270	1.80%
2023/06/12	1	8.27	3	8.24	8.23	-2	2,269	-0.09%
2023/06/09	0	0.00	82	8.40	8.41	-82	2,230	-3.68%
2023/06/07	0	0.00	10	8.35	8.34	-10	2,285	-0.44%
2023/06/06	0	0.00	90	8.32	8.32	-90	3,010	-2.99%
2023/06/05	0	0.00	43	8.24	8.28	-43	3,010	-1.43%
2023/06/02	0	0.00	1	8.18	8.16	-1	3,123	-0.03%
2023/05/31	0	0.00	45	8.11	8.07	-45	3,187	-1.41%
2023/05/26	1	8.08	0	0.00	8.04	1	3,227	0.03%
2023/05/25	30	8.16	0	0.00	8.14	30	3,201	0.94%
2023/05/23	10	8.21	0	0.00	8.21	10	3,199	0.31%
2023/05/19	2	8.18	0	0.00	8.16	2	3,238	0.06%
2023/05/18	41	8.15	0	0.00	8.16	41	3,226	1.27%
2023/05/17	0	0.00	0.1	8.18	8.17	-0.1	3,274	0.00%
2023/05/16	0	0.00	6.4	8.13	8.16	-6.4	3,275	-0.20%
2023/05/12	31	8.11	0	0.00	8.05	31	3,302	0.94%
2023/05/11	31	8.11	0	0.00	8.08	31	3,284	0.94%
2023/05/10	0	8.27	0	0.00	8.22	0	3,262	0.00%
2023/05/09	32	8.29	30	8.26	8.25	2	3,242	0.06%
2023/05/08	20	8.35	0	0.00	8.41	20	3,250	0.62%
2023/05/05	90	8.36	0.1	8.36	8.36	89.9	3,297	2.73%
2023/05/04	1	8.35	0	0.00	8.35	1	3,320	0.03%
2023/05/03	4	8.41	0	0.00	8.38	4	3,342	0.12%
2023/05/02	0	0.00	1	8.43	8.43	-1	3,395	-0.03%
2023/04/28	2	8.35	0	0.00	8.37	2	3,395	0.06%
2023/04/26	1	8.25	0	0.00	8.34	1	3,388	0.03%
2023/04/24	0	0.00	1	8.35	8.33	-1	3,412	-0.03%
2023/04/21	1.1	8.23	10	8.22	8.19	-9	3,436	-0.26%
2023/04/19	1	8.35	0	0.00	8.32	1	3,403	0.03%
2023/04/18	50	8.47	0	0.00	8.41	50	3,382	1.48%
2023/04/17	51	8.41	0	0.00	8.41	51	3,418	1.49%
2023/04/14	70	8.44	2.4	8.43	8.43	67.6	3,409	1.98%
2023/04/12	30	8.39	0	0.00	8.41	30	3,448	0.87%
2023/04/11	39	8.39	0	0.00	8.41	39	3,575	1.09%
2023/04/10	31	8.43	2	8.45	8.43	29	3,714	0.78%
2023/04/07	2	8.38	0	0.00	8.43	2	4,162	0.05%
2023/03/31	30	8.29	0.4	8.33	8.32	29.6	4,363	0.68%
2023/03/30	5	8.30	0.4	8.34	8.31	4.6	4,389	0.11%
2023/03/29	40	8.30	0.2	8.35	8.29	39.8	4,459	0.89%
2023/03/27	31	8.23	0	0.00	8.26	31	4,594	0.67%
2023/03/24	30	8.31	0	0.00	8.30	30	4,604	0.65%
2023/03/22	30	8.33	0	0.00	8.34	30	4,680	0.64%
2023/03/21	30	8.35	4	8.42	8.35	26	4,722	0.55%
2023/03/17	30	8.33	0	0.00	8.35	30	4,791	0.63%
2023/03/16	30	8.40	6	8.29	8.30	24	4,807	0.50%
2023/03/15	30	8.49	0	0.00	8.49	30	4,791	0.63%
2023/03/14	0	0.00	10	8.50	8.50	-10	4,826	-0.21%
2023/03/10	1	8.68	5	8.60	8.63	-4	4,877	-0.08%
2023/03/09	127	8.83	110	8.86	8.75	17	5,117	0.33%	大買/大賣/
2023/03/08	10	8.89	0	0.00	8.93	10	4,588	0.22%
2023/03/07	2	8.95	16	8.92	8.97	-14	4,646	-0.30%
2023/03/06	0	0.00	9.2	8.81	8.82	-9.2	4,593	-0.20%
2023/03/03	0	0.00	5	8.71	8.70	-5	4,544	-0.11%
2023/03/01	21	8.65	15	8.62	8.61	6	4,584	0.13%
2023/02/24	1	8.69	0	0.00	8.71	1	4,560	0.02%
2023/02/21	10	8.75	0	0.00	8.73	10	4,514	0.22%
2023/02/20	0	0.00	5	8.72	8.77	-5	4,520	-0.11%
2023/02/17	2	8.63	31.5	8.67	8.69	-29.5	4,494	-0.66%
2023/02/15	0	0.00	9	8.73	8.60	-9	4,543	-0.20%
2023/02/14	1	8.65	0	0.00	8.65	1	4,483	0.02%
2023/02/13	4	8.51	0	0.00	8.51	4	4,470	0.09%
2023/02/10	1	8.65	6	8.67	8.61	-5	4,451	-0.11%
2023/02/09	1	8.61	0	0.00	8.60	1	4,456	0.02%
2023/02/07	1	8.61	0	0.00	8.61	1	4,446	0.02%
2023/02/06	1	8.74	0	0.00	8.63	1	4,450	0.02%
2023/02/03	0	8.65	46	8.67	8.76	-46	4,431	-1.04%
2023/01/17	28	8.39	10	8.39	8.38	18	4,265	0.42%
2023/01/16	1	8.38	0	0.00	8.38	1	4,248	0.02%
2023/01/11	0	0.00	0.1	8.51	8.51	-0.1	4,206	0.00%
2023/01/05	0	0.00	1	8.55	8.53	-1	4,188	-0.02%
2023/01/03	1	8.48	4	8.45	8.48	-3	4,173	-0.07%
2022/12/29	2	8.66	0	0.00	8.57	2	4,132	0.05%
2022/12/28	2	8.87	1	8.90	8.85	1	4,027	0.02%
2022/12/27	43	9.04	38	9.11	8.81	5	3,954	0.13%
2022/12/26	20	8.63	8	8.81	8.83	12	3,569	0.34%
2022/12/22	0	0.00	20	8.37	8.41	-20	3,429	-0.58%
2022/12/20	6	8.32	0	0.00	8.17	6	3,355	0.18%
2022/12/19	5	8.41	0	0.00	8.41	5	3,291	0.15%
2022/12/16	1	8.60	0.4	8.68	8.60	0.6	3,214	0.02%
2022/12/15	2	8.90	0	0.00	8.85	2	3,162	0.06%
2022/12/14	0	0.00	6	8.78	8.76	-6	3,098	-0.19%
2022/12/12	1	8.52	0	0.00	8.52	1	2,975	0.03%
2022/12/08	5	8.38	0	0.00	8.36	5	2,895	0.17%
2022/12/05	0	0.00	1	8.81	8.74	-1	2,801	-0.04%
2022/12/02	1.1	9.03	20	8.87	8.82	-18.9	2,746	-0.69%
2022/12/01	12	9.10	12	9.09	8.97	0	2,677	0.00%
2022/11/30	10	8.84	7	8.64	8.76	3	2,359	0.13%
2022/11/29	2	8.60	0	0.00	8.44	2	2,140	0.09%
2022/11/28	10	8.28	0	0.00	8.44	10	2,040	0.49%
2022/11/25	0	0.00	8	8.18	8.17	-8	1,960	-0.41%
2022/11/24	3	8.12	0	0.00	8.12	3	1,985	0.15%
2022/11/23	8	8.11	2	8.13	8.12	6	1,974	0.30%
2022/11/21	0	0.00	1	7.97	7.96	-1	1,959	-0.05%
2022/11/16	0	0.00	5	8.09	7.91	-5	2,147	-0.23%
2022/11/15	0	0.00	6	8.03	8.05	-6	2,127	-0.28%
2022/11/14	0	0.00	7	7.98	8.11	-7	2,120	-0.33%
2022/11/11	7	8.01	15	8.00	7.88	-8	2,065	-0.39%
2022/11/10	1	7.88	0	0.00	7.88	1	2,067	0.05%
2022/11/04	6	7.79	12	7.77	7.80	-6	2,097	-0.29%
2022/11/01	0	0.00	1	7.85	7.81	-1	2,101	-0.05%
2022/10/31	2	7.82	2	7.76	7.73	0	2,093	0.00%
2022/10/28	0	0.00	6	7.72	7.70	-6	2,104	-0.29%
2022/10/25	10	7.66	0	0.00	7.64	10	2,093	0.48%
2022/10/20	9	7.63	0	0.00	7.72	9	2,075	0.43%
2022/10/17	3	7.68	5	7.68	7.80	-2	2,039	-0.10%
2022/10/13	5	7.86	0	0.00	7.73	5	2,029	0.25%
2022/10/12	5	8.03	0	0.00	8.11	5	1,992	0.25%
2022/10/11	7	8.16	0	0.00	8.10	7	1,988	0.35%
2022/10/07	0	0.00	1	8.44	8.40	-1	1,959	-0.05%
2022/10/04	5	8.37	7	8.35	8.39	-2	1,931	-0.10%
2022/10/03	3	8.15	0	0.00	8.18	3	1,858	0.16%
2022/09/30	6	7.73	7	7.99	8.13	-1	1,805	-0.06%
2022/09/29	4	7.64	0.4	7.65	7.76	3.6	1,743	0.21%
2022/09/28	2	7.50	10	7.60	7.46	-8	1,728	-0.46%
2022/09/23	1	8.00	0	0.00	8.01	1	1,777	0.06%
2022/09/22	1	7.96	0	0.00	8.01	1	1,810	0.06%
2022/09/19	0.7	8.12	2	8.09	8.09	-1.3	1,829	-0.07%
2022/09/15	0	0.00	6.9	8.24	8.21	-6.9	1,859	-0.37%
2022/09/14	0	0.00	16	8.12	8.12	-16	1,863	-0.86%
2022/09/13	1	8.18	0	0.00	8.18	1	1,888	0.05%
2022/09/12	0.9	8.13	0	0.00	8.16	0.9	1,916	0.05%
2022/09/08	0	0.00	15	7.95	7.97	-15	1,926	-0.78%
2022/09/05	0	0.00	0	8.05	8.02	0	1,951	0.00%
2022/09/01	5	8.10	0	0.00	8.11	5	1,947	0.26%
2022/08/29	1	8.10	2	8.10	8.06	-1	1,884	-0.05%
2022/08/26	6	8.31	0	0.00	8.29	6	1,856	0.32%
2022/08/25	20	8.29	0	0.00	8.26	20	1,853	1.08%
2022/08/23	0	0.00	10	8.04	8.02	-10	1,711	-0.58%
2022/08/22	0	0.00	20	8.08	8.10	-20	1,711	-1.17%
2022/08/19	1	8.06	0	0.00	8.07	1	1,717	0.06%
2022/08/18	0	0.00	9	8.13	8.10	-9	1,706	-0.53%
2022/08/17	0	0.00	15	8.14	8.14	-15	1,705	-0.88%
2022/08/12	12	7.95	2	8.03	8.03	10	1,687	0.59%
2022/08/11	34	7.93	0	0.00	7.94	34	1,673	2.03%
2022/08/10	1	7.79	0.1	7.80	7.80	0.9	1,660	0.05%
2022/08/08	3	7.64	0	0.00	7.68	3	1,690	0.18%
2022/07/29	0	0.00	1	7.72	7.76	-1	1,874	-0.05%
2022/07/26	10	7.58	0	0.00	7.61	10	1,917	0.52%
2022/07/25	0	0.00	2.8	7.65	7.66	-2.8	1,933	-0.14%
2022/07/21	2	7.49	0	0.00	7.63	2	2,021	0.10%
2022/07/15	3	7.34	0	0.00	7.30	3	2,116	0.14%
2022/07/12	2	7.25	0	0.00	7.18	2	2,199	0.09%
2022/07/11	2	7.63	0	0.00	7.57	2	2,182	0.09%
2022/07/06	1	7.71	3	7.69	7.61	-2	2,239	-0.09%
2022/07/01	2	7.59	0	0.00	7.52	2	2,350	0.09%
2022/06/24	1	8.08	1	8.07	8.08	0	2,439	0.00%
2022/06/23	1	8.01	0	0.00	7.95	1	2,444	0.04%
2022/06/22	1	7.95	0	0.00	7.97	1	2,442	0.04%
2022/06/21	0	0.00	22	8.02	8.21	-22	2,439	-0.90%
2022/06/14	2	8.14	1	8.16	8.22	1	2,533	0.04%
2022/06/07	0.9	8.40	0	0.00	8.40	0.9	2,766	0.03%
2022/06/06	0	0.00	5	8.40	8.41	-5	2,833	-0.18%
2022/06/02	1	8.38	0	0.00	8.42	1	2,897	0.03%
2022/05/31	1	8.49	0	0.00	8.31	1	2,997	0.03%
2022/05/30	1	8.52	0	0.00	8.57	1	2,989	0.03%
2022/05/26	1	8.44	0	0.00	8.39	1	3,033	0.03%
2022/05/19	1	8.18	0	0.00	8.25	1	3,306	0.03%
2022/05/17	1	8.18	3	8.22	8.21	-2	3,330	-0.06%
2022/05/13	1	7.98	0	0.00	7.98	1	3,324	0.03%
2022/05/12	0.5	7.80	0	0.00	7.83	0.5	3,343	0.01%
2022/05/11	3	8.02	10	8.00	8.02	-7	3,312	-0.21%
2022/05/09	2	8.14	0	0.00	8.03	2	3,419	0.06%
2022/05/06	1	8.26	0	0.00	8.31	1	3,410	0.03%
2022/05/05	0	0.00	2	8.49	8.47	-2	3,478	-0.06%
2022/05/04	5	8.41	0	0.00	8.39	5	3,530	0.14%
2022/05/03	3	8.50	1	8.51	8.50	2	3,653	0.05%
2022/04/27	3	8.51	0	0.00	8.47	3	3,889	0.08%
2022/04/26	3	8.86	0	0.00	8.85	3	3,873	0.08%
2022/04/25	6	8.91	0	0.00	8.88	6	3,874	0.15%
2022/04/22	1	9.05	0	0.00	9.09	1	3,907	0.03%
2022/04/19	0	0.00	4	9.09	9.13	-4	4,176	-0.10%
2022/04/18	5	9.00	1	9.00	8.98	4	4,212	0.09%
2022/04/15	1	9.10	0	0.00	9.11	1	4,237	0.02%
2022/04/12	0	9.26	6	9.18	9.19	-6	4,397	-0.14%
2022/04/11	1	9.36	0	0.00	9.33	1	4,416	0.02%
2022/04/07	3	9.49	0	0.00	9.33	3	4,459	0.07%
2022/04/06	48	9.40	0	0.00	9.49	48	4,456	1.08%
2022/03/30	0	0.00	5	9.21	9.25	-5	4,522	-0.11%
2022/03/29	1	9.22	0	9.22	9.20	1	4,527	0.02%
2022/03/24	2	9.35	0	0.00	9.35	2	4,574	0.04%
2022/03/21	0	0.00	5	9.25	9.24	-5	4,663	-0.11%
2022/03/18	3	9.20	3	9.21	9.19	0	4,749	0.00%
2022/03/17	0	0.00	5	9.20	9.19	-5	4,798	-0.10%
2022/03/16	11	9.03	1	9.06	9.06	10	4,797	0.21%
2022/03/15	8	9.12	0	0.00	9.07	8	4,814	0.17%
2022/03/11	6	9.26	0	0.00	9.26	6	5,103	0.12%
2022/03/10	2	9.31	0	0.00	9.30	2	5,152	0.04%
2022/03/09	3	9.18	0	0.00	9.22	3	5,199	0.06%
2022/03/07	12	9.53	10	9.42	9.37	2	5,335	0.04%
2022/03/01	1	9.75	0	0.00	9.80	1	5,737	0.02%
2022/02/25	1	9.63	10	9.69	9.63	-9	5,833	-0.15%
2022/02/24	3	9.75	38	9.73	9.65	-35	5,991	-0.58%
2022/02/21	1	9.97	0	0.00	9.97	1	6,160	0.02%
2022/02/18	10	9.87	0	0.00	9.90	10	6,204	0.16%
2022/02/15	1	9.90	0	0.00	9.85	1	6,940	0.01%
2022/02/10	1	10.10	2	10.00	10.00	-1	8,053	-0.01%
2022/02/09	1	9.96	0	0.00	9.96	1	8,061	0.01%
2022/02/08	2	9.86	4	9.87	9.86	-2	8,147	-0.02%
2022/02/07	1	9.65	1	9.74	9.80	0	8,270	0.00%
2022/01/25	8	9.43	0	0.00	9.34	8	8,609	0.09%
2022/01/24	4	9.59	0	0.00	9.64	4	8,697	0.05%
2022/01/21	12	9.93	41	9.94	9.92	-29	8,801	-0.33%
2022/01/20	0	0.00	20	10.00	10.05	-20	8,938	-0.22%
2022/01/18	0	0.00	3	10.00	10.00	-3	9,439	-0.03%
2022/01/14	0	0.00	20	10.20	10.10	-20	10,029	-0.20%
2022/01/13	0	0.00	61	10.17	10.15	-61	10,542	-0.58%
2022/01/12	0	0.00	25	10.05	10.10	-25	11,537	-0.22%
2022/01/11	3	9.99	0	0.00	10.00	3	13,813	0.02%
2022/01/10	2	10.05	0	0.00	10.00	2	15,929	0.01%
2022/01/06	4	10.00	0	0.00	9.99	4	15,954	0.03%
2022/01/04	20	10.05	0	0.00	10.05	20	16,162	0.12%
2022/01/03	0	0.00	5	10.10	10.05	-5	16,341	-0.03%
2021/12/30	0	0.00	1.2	10.10	10.15	-1.2	16,452	-0.01%
2021/12/29	1	10.10	11	10.10	10.10	-10	16,783	-0.06%
2021/12/28	20	10.05	0.4	10.10	10.05	19.6	17,022	0.12%
2021/12/27	23	10.15	21	10.15	10.10	2	17,196	0.01%
2021/12/24	1	10.00	1.1	10.00	10.00	-0.1	17,256	0.00%
2021/12/23	2	10.00	0.2	9.99	9.99	1.8	17,553	0.01%
2021/12/22	3	10.05	0	0.00	10.00	3	17,961	0.02%
2021/12/21	21	9.95	0	0.00	9.94	21	18,143	0.12%
2021/12/20	23	9.96	0	0.00	9.94	23	18,421	0.12%
2021/12/17	1	9.96	5	10.00	10.00	-4	18,530	-0.02%
2021/12/16	20	9.96	0	9.96	9.94	20	18,486	0.11%
2021/12/15	45	9.94	2	9.93	9.93	43	18,496	0.23%
2021/12/14	6	9.94	0	0.00	9.92	6	18,540	0.03%
2021/12/10	1	10.00	0	0.00	10.00	1	18,566	0.01%
2021/12/09	1	10.10	1	10.10	10.10	0	18,591	0.00%
2021/12/08	111	10.10	0	0.00	10.10	111	18,613	0.60%	大買/鉅額交易
2021/12/07	2	10.00	158	10.00	10.05	-156	18,310	-0.85%	大賣/鉅額交易
2021/12/06	5	10.00	1	10.00	10.00	4	18,257	0.02%
2021/12/02	0	0.00	1	10.00	9.99	-1	18,222	-0.01%
2021/12/01	0	0.00	0.8	10.10	10.10	-0.8	18,105	0.00%
2021/11/30	1	10.05	2	10.15	10.15	-1	18,086	-0.01%
2021/11/29	11	9.95	13	10.08	10.05	-2	18,040	-0.01%
2021/11/26	1	10.15	0	0.00	10.15	1	17,919	0.01%
2021/11/25	5	10.35	12	10.35	10.35	-7	17,846	-0.04%
2021/11/24	0	0.00	1	10.30	10.30	-1	17,755	-0.01%
2021/11/23	1	10.35	0	0.00	10.20	1	17,679	0.01%
2021/11/22	6	10.20	0	0.00	10.20	6	17,543	0.03%
2021/11/19	5.8	10.20	1	10.20	10.20	4.8	17,516	0.03%
2021/11/17	4	10.11	6	10.15	10.15	-2	17,393	-0.01%
2021/11/16	15	10.13	0	0.00	10.10	15	17,319	0.09%
2021/11/15	13	10.16	0	0.00	10.20	13	17,193	0.08%
2021/11/12	10	10.33	13	10.50	10.30	-3	17,053	-0.02%
2021/11/11	25	10.68	17	10.62	10.50	8	16,810	0.05%
2021/11/10	19.4	10.61	12	10.55	10.45	7.4	16,858	0.04%
2021/11/09	2	10.25	3	10.25	10.25	-1	16,436	-0.01%
2021/11/08	0	0.00	5	10.40	10.40	-5	16,123	-0.03%
2021/11/05	0	0.00	0.3	10.25	10.25	-0.3	16,144	0.00%
2021/11/04	2	10.28	2	10.30	10.25	0	16,083	0.00%
2021/11/03	6	10.27	6	10.30	10.25	0	16,038	0.00%
2021/11/02	50	10.17	0	0.00	10.05	50	15,859	0.32%
2021/11/01	14	10.12	0	0.00	10.15	14	15,747	0.09%
2021/10/29	20	10.25	10	10.28	10.15	10	15,601	0.06%
2021/10/28	37	10.37	33	10.46	10.35	4	15,468	0.03%
2021/10/27	3	10.55	8	10.55	10.55	-5	15,355	-0.03%
2021/10/26	14	11.09	0	0.00	11.00	14	15,281	0.09%
2021/10/25	9	11.29	26	11.33	11.35	-17	14,997	-0.11%
2021/10/22	13	11.08	13	11.24	11.10	0	14,785	0.00%
2021/10/21	16	11.41	15	11.55	11.35	1	14,540	0.01%
2021/10/20	73	11.57	27	11.59	11.55	46	14,096	0.33%
2021/10/19	381	11.45	334	11.55	11.70	47	13,269	0.35%	大買/大賣/
2021/10/18	343	11.22	411	11.38	11.40	-68	11,082	-0.61%	大買/大賣/
2021/10/15	5	10.40	0	0.00	10.40	5	9,081	0.06%
2021/10/14	1	10.40	2	10.50	10.35	-1	9,162	-0.01%
2021/10/13	2	10.58	0	0.00	10.45	2	9,060	0.02%
2021/10/12	1	10.55	0	0.00	10.45	1	9,142	0.01%
2021/10/08	1	10.70	2	10.75	10.75	-1	9,171	-0.01%
2021/10/07	1	10.55	0	0.00	10.60	1	9,097	0.01%
2021/10/06	38	10.81	10	10.55	10.55	28	9,249	0.30%
2021/10/05	0	0.00	2.9	10.51	10.70	-2.9	9,017	-0.03%
2021/10/04	2	10.45	2	10.65	10.30	0	8,866	0.00%
2021/10/01	4	10.40	2	10.43	10.40	2	8,801	0.02%
2021/09/30	24	10.84	4	10.75	10.75	20	8,895	0.22%
2021/09/29	29	10.88	14	10.89	10.50	15	8,966	0.17%
2021/09/28	0	0.00	3	10.88	10.95	-3	9,009	-0.03%
2021/09/27	51	10.90	5	10.81	10.80	46	11,484	0.40%
2021/09/24	0	0.00	84	10.46	10.40	-84	12,720	-0.66%
2021/09/22	41	10.08	0	0.00	10.05	41	13,111	0.31%
2021/09/17	0	0.00	0.3	10.35	10.40	-0.3	13,225	0.00%
2021/09/16	3	10.60	15	10.51	10.50	-12	13,309	-0.09%
2021/09/15	40	10.40	5	10.40	10.35	35	13,451	0.26%
2021/09/14	1	10.35	1	10.35	10.35	0	13,581	0.00%
2021/09/13	0	0.00	4	10.20	10.30	-4	13,765	-0.03%
2021/09/08	1	10.05	0	0.00	9.95	1	14,212	0.01%
2021/09/06	1.1	10.01	0	0.00	10.00	1.1	14,617	0.01%
2021/09/03	0	0.00	2	10.28	10.25	-2	14,750	-0.01%
2021/08/31	0	0.00	1	10.10	10.35	-1	15,578	-0.01%
2021/08/25	1	9.95	0	0.00	9.98	1	22,090	0.00%
2021/08/20	4	9.62	3	9.66	9.60	1	22,661	0.00%
2021/08/19	2	9.97	2	9.98	9.76	0	22,782	0.00%
2021/08/18	4	9.59	6	9.72	9.93	-2	22,877	-0.01%
2021/08/17	1	9.85	0	0.00	9.75	1	23,234	0.00%
2021/08/16	11	10.02	7	9.94	9.86	4	23,634	0.02%
2021/08/13	0	0.00	20	10.40	10.40	-20	23,570	-0.08%
2021/08/12	0	0.00	10	10.45	10.55	-10	23,849	-0.04%
2021/08/11	1	10.40	10	10.50	10.40	-9	24,153	-0.04%
2021/08/10	2	10.65	0	0.00	10.60	2	24,556	0.01%
2021/08/09	51	10.75	0	0.00	10.70	51	25,146	0.20%
2021/08/05	1	10.85	10	10.85	10.85	-9	26,138	-0.03%
2021/08/03	0	0.00	6	11.05	10.90	-6	27,635	-0.02%
2021/08/02	0	0.00	10	11.02	11.00	-10	28,220	-0.04%
2021/07/30	0	0.00	3	11.00	10.85	-3	29,086	-0.01%
2021/07/29	1	10.70	0	0.00	10.90	1	29,895	0.00%
2021/07/28	50	10.90	50	10.70	10.70	0	30,918	0.00%
2021/07/27	1	10.80	0	0.00	10.80	1	33,281	0.00%
2021/07/26	80	11.14	0	0.00	10.90	80	36,176	0.22%
2021/07/23	0	0.00	15.2	11.01	11.05	-15.2	39,185	-0.04%
2021/07/22	1	10.65	50	10.75	10.60	-49	41,486	-0.12%
2021/07/20	1	10.60	0	0.00	10.60	1	41,973	0.00%
2021/07/19	10	10.90	0	0.00	10.90	10	42,324	0.02%
2021/07/16	21	11.03	0	0.00	10.95	21	43,965	0.05%
2021/07/15	0	0.00	6	10.94	11.00	-6	44,287	-0.01%
2021/07/14	15	10.47	6	10.53	10.65	9	44,969	0.02%
2021/07/13	15	10.61	3	10.75	10.55	12	46,274	0.03%
2021/07/12	22	10.90	50	10.97	10.85	-28	46,779	-0.06%
2021/07/09	11	10.90	0	0.00	10.95	11	47,288	0.02%
2021/07/07	48	11.00	3	11.00	10.90	45	48,129	0.09%
2021/07/06	24	11.10	10	11.15	11.15	14	48,690	0.03%
2021/07/05	152	11.32	11	11.27	11.25	141	48,624	0.29%	大買/鉅額交易
2021/07/02	273	11.93	185.5	12.21	11.45	87.5	48,458	0.18%	大買/大賣/
2021/07/01	299	11.57	335.1	11.54	11.70	-36.1	45,882	-0.08%	大買/大賣/
2021/06/30	10	10.90	28	11.06	11.10	-18	44,528	-0.04%
2021/06/29	103	11.01	11	10.87	10.85	92	44,405	0.21%	大買/
2021/06/28	11	10.90	2	11.00	11.05	9	44,323	0.02%
2021/06/25	58	11.11	23	11.20	10.95	35	44,271	0.08%
2021/06/24	12	11.10	91	11.11	11.05	-79	44,337	-0.18%
2021/06/23	32	10.92	2	10.85	10.85	30	44,971	0.07%
2021/06/22	0	0.00	10	10.80	10.75	-10	44,912	-0.02%
2021/06/21	11	10.44	27	10.40	10.40	-16	44,692	-0.04%
2021/06/18	5	10.76	1	10.75	10.75	4	44,591	0.01%
2021/06/17	6	10.85	0	0.00	11.00	6	44,548	0.01%
2021/06/16	36	10.98	20	11.10	10.85	16	44,523	0.04%
2021/06/15	0	0.00	50	10.80	10.75	-50	44,422	-0.11%
2021/06/11	9	10.83	0	0.00	10.85	9	44,345	0.02%
2021/06/09	28	10.99	0	0.00	10.95	28	44,311	0.06%
2021/06/08	54	11.25	10	11.28	11.30	44	44,096	0.10%
2021/06/07	41	11.44	29	11.43	11.45	12	43,870	0.03%
2021/06/04	14	11.32	28	11.35	11.25	-14	43,159	-0.03%
2021/06/03	179	12.01	270	11.96	11.85	-91	42,434	-0.21%	大買/大賣/
2021/06/02	60	11.20	117.5	10.91	11.35	-57.5	39,884	-0.14%	大賣/
2021/06/01	122	10.19	173	10.33	10.35	-51	38,355	-0.13%	大買/大賣/
2021/05/31	63.9	10.20	73	10.28	10.15	-9.1	38,477	-0.02%
2021/05/28	57	10.24	6	10.13	10.15	51	38,457	0.13%
2021/05/27	5.9	9.99	2	10.05	10.00	3.9	38,396	0.01%
2021/05/26	34.9	10.00	5	9.97	10.00	29.9	38,423	0.08%
2021/05/25	68	10.14	10	10.07	9.97	58	38,456	0.15%
2021/05/24	44	9.98	4	10.08	10.05	40	38,395	0.10%
2021/05/21	2	9.50	4	9.68	9.77	-2	38,520	-0.01%
2021/05/20	13	9.60	5	9.62	9.41	8	38,408	0.02%
2021/05/19	3	9.51	0	0.00	9.66	3	38,370	0.01%
2021/05/18	62	9.18	101	9.20	9.48	-39	38,263	-0.10%	大賣/
2021/05/17	8	9.01	103	9.06	8.67	-95	37,884	-0.25%	大賣/
2021/05/14	30	9.80	10	9.70	9.55	20	37,321	0.05%
2021/05/13	81	9.55	16	9.60	9.72	65	36,820	0.18%
2021/05/12	136	10.61	3	10.28	10.20	133	36,247	0.37%	大買/鉅額交易
2021/05/11	40	11.56	10	11.50	11.30	30	35,530	0.08%
2021/05/10	9	11.90	67	11.80	11.90	-58	34,730	-0.17%
2021/05/07	57	11.44	4	11.66	11.55	53	34,148	0.16%
2021/05/06	53	11.91	9	11.66	11.65	44	33,242	0.13%
2021/05/05	17	12.02	10	12.07	11.80	7	32,340	0.02%
2021/05/04	151.8	13.74	141	13.40	12.45	10.8	31,331	0.03%	大買/大賣/
2021/05/03	123	13.85	53.3	13.65	13.80	69.7	28,953	0.24%	大買/
2021/04/29	89	13.12	14	12.94	12.90	75	26,099	0.29%
2021/04/28	17	12.04	44.8	11.97	12.30	-27.8	23,100	-0.12%
2021/04/27	3	11.20	8	11.26	11.20	-5	20,766	-0.02%
2021/04/26	4	11.08	0	0.00	11.15	4	20,530	0.02%
2021/04/23	5	11.17	6	11.15	11.15	-1	20,295	0.00%
2021/04/22	46.9	11.62	36	11.60	11.35	10.9	20,105	0.05%
2021/04/21	3	11.10	14	11.26	11.35	-11	18,523	-0.06%
2021/04/20	17	11.12	12	11.16	11.25	5	18,201	0.03%
2021/04/19	32.8	11.21	24.1	11.38	11.50	8.7	17,792	0.05%
2021/04/16	48	10.70	16	10.79	10.75	32	16,515	0.19%
2021/04/15	10	10.58	7	10.45	10.45	3	15,941	0.02%
2021/04/14	17	10.15	6	10.23	10.30	11	15,649	0.07%
2021/04/13	8	10.34	4	10.43	10.15	4	15,860	0.03%
2021/04/12	18	10.35	28	10.23	10.40	-10	15,605	-0.06%
2021/04/09	1	9.92	310	9.93	9.99	-309	15,372	-2.01%	大賣/鉅額交易
2021/04/08	1	9.90	0	0.00	9.95	1	15,925	0.01%
2021/04/07	6.2	9.84	0	0.00	9.86	6.2	19,388	0.03%
2021/04/06	21	9.82	6	9.78	9.79	15	20,668	0.07%
2021/03/30	2	9.86	0	0.00	9.86	2	21,526	0.01%
2021/03/29	8	9.97	0	0.00	9.92	8	21,891	0.04%
2021/03/26	17	10.02	46	9.91	9.87	-29	22,940	-0.13%
2021/03/25	1	9.64	11	9.68	9.67	-10	22,425	-0.04%
2021/03/24	6	9.57	1	9.62	9.61	5	22,420	0.02%
2021/03/23	1	9.73	3	9.66	9.61	-2	22,680	-0.01%
2021/03/22	12	9.58	0	0.00	9.70	12	23,144	0.05%
2021/03/19	2	9.61	0	0.00	9.66	2	23,125	0.01%
2021/03/18	1	9.70	0	0.00	9.63	1	23,121	0.00%
2021/03/17	3	9.77	4	9.76	9.77	-1	23,015	0.00%
2021/03/16	307	9.80	25	9.88	9.84	282	23,086	1.22%	大買/鉅額交易
2021/03/15	0	0.00	1	9.98	9.97	-1	22,978	0.00%
2021/03/12	1	9.81	12	9.83	9.83	-11	23,131	-0.05%
2021/03/11	4	9.88	0	0.00	9.89	4	23,354	0.02%
2021/03/10	12	9.90	2	9.95	9.89	10	23,484	0.04%
2021/03/09	4	10.12	8	10.00	10.00	-4	23,447	-0.02%
2021/03/08	4	10.09	16	10.07	10.10	-12	23,308	-0.05%
2021/03/05	11	9.83	13	9.82	9.76	-2	22,833	-0.01%
2021/03/04	11	9.91	7	9.93	9.81	4	22,917	0.02%
2021/03/03	0	0.00	4.1	9.77	9.80	-4.1	22,638	-0.02%
2021/02/26	5	9.73	3	9.86	9.71	2	22,653	0.01%
2021/02/25	12	9.80	2.2	9.79	9.80	9.8	22,598	0.04%
2021/02/24	12	9.67	10	9.62	9.60	2	22,605	0.01%
2021/02/23	63.4	9.87	63	9.95	10.05	0.4	22,255	0.00%
2021/02/22	8	9.41	5	9.33	9.41	3	21,747	0.01%
2021/02/19	6	9.43	1	9.49	9.35	5	21,760	0.02%
2021/02/18	0	0.00	13	9.21	9.26	-13	21,806	-0.06%
2021/02/17	11	8.91	21	8.90	8.93	-10	21,789	-0.05%
2021/02/04	1	8.65	0	0.00	8.60	1	21,834	0.00%
2021/02/03	5	8.58	0	0.00	8.58	5	22,298	0.02%
2021/02/02	11	8.54	0	0.00	8.62	11	23,060	0.05%
2021/02/01	10	8.36	50	8.26	8.34	-40	23,077	-0.17%
2021/01/29	22	8.45	0	0.00	8.29	22	23,069	0.10%
2021/01/28	4	8.51	0	0.00	8.45	4	23,054	0.02%
2021/01/27	2	8.70	0	0.00	8.63	2	23,097	0.01%
2021/01/26	12	8.68	0	0.00	8.66	12	23,214	0.05%
2021/01/25	10	8.84	166	8.82	8.84	-156	23,211	-0.67%	大賣/鉅額交易
2021/01/22	38	8.68	27	8.65	8.70	11	23,251	0.05%
2021/01/21	12	8.88	1	8.88	8.74	11	23,309	0.05%
2021/01/20	8	8.83	8	8.86	8.71	0	23,567	0.00%
2021/01/19	31	9.22	0	0.00	9.14	31	23,962	0.13%
2021/01/18	4	9.09	0	0.00	9.16	4	24,192	0.02%
2021/01/15	54	9.38	110	9.27	9.28	-56	24,241	-0.23%	大賣/
2021/01/14	4	9.78	2	9.75	9.71	2	24,061	0.01%
2021/01/13	1	9.78	12	9.91	9.78	-11	24,033	-0.05%
2021/01/12	22	9.76	20	9.65	9.66	2	23,913	0.01%
2021/01/11	2	10.10	0	0.00	10.15	2	23,566	0.01%
2021/01/08	30	10.24	0	0.00	10.20	30	23,525	0.13%
2021/01/07	4	10.40	4	10.40	10.45	0	23,377	0.00%
2021/01/06	60	10.53	3	10.32	10.20	57	23,099	0.25%
2021/01/05	55	10.88	4	10.84	10.80	51	22,665	0.23%
2021/01/04	5.5	10.78	50.2	10.87	10.85	-44.7	22,382	-0.20%
2020/12/31	40	11.28	113	11.28	11.20	-73	21,804	-0.33%	大賣/
2020/12/30	243.8	11.70	176.1	11.71	11.70	67.7	20,978	0.32%	大買/大賣/
2020/12/29	27	10.75	37.1	10.89	11.15	-10.1	17,250	-0.06%
2020/12/28	31	10.21	1	10.25	10.15	30	15,854	0.19%
2020/12/25	108	10.25	3	10.33	10.15	105	15,558	0.67%	大買/鉅額交易
2020/12/24	17	10.11	14	10.11	10.15	3	15,184	0.02%
2020/12/23	5	9.86	8	9.87	9.90	-3	14,582	-0.02%
2020/12/22	23	9.96	46	9.89	9.66	-23	14,171	-0.16%
2020/12/21	0	0.00	6	9.49	9.50	-6	13,062	-0.05%
2020/12/18	5	9.30	2	9.27	9.27	3	12,740	0.02%
2020/12/17	1	9.38	0	0.00	9.36	1	12,718	0.01%
2020/12/16	47	9.70	15	9.70	9.70	32	12,518	0.26%
2020/12/15	9	9.27	1	9.18	9.18	8	12,072	0.07%
2020/12/14	0.5	9.36	1	9.25	9.40	-0.5	12,414	0.00%
2020/12/11	5	9.18	0	0.00	9.18	5	12,365	0.04%
2020/12/10	1	9.23	1	9.21	9.20	0	12,522	0.00%
2020/12/09	23	9.31	0	0.00	9.31	23	12,563	0.18%
2020/12/08	4	9.59	0	0.00	9.48	4	12,680	0.03%
2020/12/07	0	0.00	4.9	9.67	9.75	-4.9	13,243	-0.04%
2020/12/04	0	0.00	26	9.45	9.43	-26	13,068	-0.20%
2020/12/03	6	9.43	20	9.40	9.29	-14	13,032	-0.11%
2020/12/02	1	9.26	0	0.00	9.28	1	13,242	0.01%
2020/12/01	14	9.24	2	9.43	9.37	12	13,684	0.09%
2020/11/30	3	9.34	0	0.00	9.37	3	13,725	0.02%
2020/11/27	20	9.22	0	0.00	9.19	20	13,573	0.15%
2020/11/26	5	9.23	0.1	9.22	9.25	4.9	13,553	0.04%
2020/11/25	2	9.26	0	0.00	9.24	2	13,547	0.01%
2020/11/24	3	9.06	1	9.10	9.08	2	13,556	0.01%
2020/11/23	0	0.00	3	8.97	9.03	-3	13,512	-0.02%
2020/11/20	12	8.85	0	0.00	8.85	12	13,397	0.09%
2020/11/19	1	8.86	0	0.00	8.89	1	13,443	0.01%
2020/11/18	2	8.93	0	0.00	8.95	2	13,582	0.01%
2020/11/17	0	0.00	13	8.88	9.00	-13	14,118	-0.09%
2020/11/16	6	8.66	2	8.68	8.67	4	15,122	0.03%
2020/11/12	5	8.81	0	0.00	8.77	5	15,075	0.03%
2020/11/11	1	9.00	3	8.98	9.00	-2	14,994	-0.01%
2020/11/10	12	8.89	15	8.83	8.71	-3	14,544	-0.02%
2020/11/09	2	8.62	8	8.62	8.65	-6	13,748	-0.04%
2020/11/05	1	8.50	1	8.52	8.52	0	13,856	0.00%
2020/11/04	0	0.00	1	8.64	8.55	-1	13,841	-0.01%
2020/11/03	4	8.57	6	8.59	8.56	-2	13,714	-0.01%
2020/11/02	20	8.40	20	8.45	8.43	0	13,587	0.00%
2020/10/30	7	8.40	3	8.52	8.35	4	13,490	0.03%
2020/10/29	1	8.60	1	8.62	8.60	0	13,343	0.00%
2020/10/28	3	8.70	2	8.90	8.62	1	13,149	0.01%
2020/10/27	3	8.78	15	8.87	8.72	-12	12,734	-0.09%
2020/10/23	7	8.30	5	8.23	8.30	2	11,687	0.02%
2020/10/22	1	8.16	1	8.17	8.12	0	11,479	0.00%
2020/10/21	0	0.00	2	8.15	8.15	-2	11,400	-0.02%
2020/10/20	0	0.00	10	8.10	8.12	-10	11,312	-0.09%
2020/10/19	2	8.05	0	0.00	8.05	2	11,237	0.02%
2020/10/16	1	8.05	8	8.20	8.06	-7	11,156	-0.06%
2020/10/13	0	0.00	5	8.15	8.18	-5	10,824	-0.05%
2020/10/12	1	8.00	1	8.00	7.94	0	10,610	0.00%
2020/10/07	1	7.81	24	7.83	7.83	-23	10,448	-0.22%
2020/10/06	1	7.72	10	7.78	7.72	-9	10,411	-0.09%
2020/09/30	0	0.00	4	7.60	7.57	-4	10,420	-0.04%
2020/09/29	0	0.00	10	7.62	7.59	-10	10,435	-0.10%
2020/09/28	0	0.00	5	7.62	7.60	-5	10,437	-0.05%
2020/09/24	0	0.00	0.1	7.48	7.47	-0.1	10,363	0.00%
2020/09/21	0	0.00	7	8.07	8.06	-7	10,062	-0.07%
2020/09/17	16	8.11	14	8.03	7.98	2	9,850	0.02%
2020/09/15	8	8.05	2	7.96	7.93	6	9,504	0.06%
2020/09/14	1	7.89	4	7.90	7.90	-3	9,643	-0.03%
2020/09/11	10	8.07	0	0.00	7.99	10	9,497	0.11%
2020/09/10	18	8.51	26	8.26	8.25	-8	9,214	-0.09%
2020/09/09	4	7.84	20.3	7.90	7.95	-16.3	8,410	-0.19%
2020/09/08	4	7.87	0	0.00	7.82	4	8,266	0.05%
2020/09/07	2	8.15	2	8.23	8.06	0	8,117	0.00%
2020/09/04	5	8.07	16	8.10	7.98	-11	7,844	-0.14%
2020/09/01	1	7.56	0	0.00	7.53	1	7,333	0.01%
2020/08/31	2	7.64	2	7.78	7.61	0	7,315	0.00%
2020/08/28	1	7.61	8	7.75	7.70	-7	7,208	-0.10%
2020/08/27	0	0.00	8	7.55	7.53	-8	6,989	-0.11%
2020/08/26	10	7.44	0	0.00	7.45	10	6,864	0.15%
2020/08/25	2	7.39	11	7.39	7.37	-9	6,750	-0.13%
2020/08/24	1	7.30	0	0.00	7.30	1	6,641	0.02%
2020/08/21	8	7.53	33.2	7.66	7.56	-25.2	6,430	-0.39%
2020/08/20	568	7.60	578.7	7.62	7.67	-10.7	5,712	-0.19%	大買/大賣/
2020/08/19	2	7.09	15	7.09	6.98	-13	4,344	-0.30%
2020/08/18	11	6.94	1.1	6.95	6.87	9.9	4,185	0.24%
2020/08/17	1	6.90	5	6.90	6.88	-4	4,149	-0.10%
2020/08/14	1	6.62	6	6.65	6.72	-5	4,043	-0.12%
2020/08/13	3	6.62	0	0.00	6.61	3	4,023	0.07%
2020/08/12	3	6.69	0	0.00	6.68	3	4,085	0.07%
2020/08/11	75	6.74	116	6.81	6.79	-41	4,036	-1.02%	大賣/
2020/08/10	1	6.54	0	0.00	6.56	1	3,816	0.03%
2020/08/06	1	6.42	50	6.43	6.46	-49	3,808	-1.29%
2020/08/05	50	6.35	0	0.00	6.36	50	3,830	1.31%
2020/07/29	1	6.18	0.1	6.10	6.11	0.9	3,986	0.02%
2020/07/27	0	0.00	0	6.22	6.22	0	4,033	0.00%
2020/07/23	0	0.00	5	6.55	6.54	-5	4,040	-0.12%
2020/07/22	1	6.58	0	0.00	6.58	1	4,113	0.02%
2020/07/17	0	0.00	5	6.53	6.51	-5	4,145	-0.12%
2020/07/10	1	6.61	0	0.00	6.53	1	4,312	0.02%
2020/07/08	2	6.75	11.9	6.72	6.79	-9.9	4,329	-0.23%
2020/07/07	1.7	6.72	0	0.00	6.72	1.7	4,374	0.04%
2020/07/06	0	0.00	1	6.82	6.78	-1	4,393	-0.02%
2020/07/03	6	6.71	0	0.00	6.68	6	4,388	0.14%
2020/07/01	7	6.69	0	0.00	6.64	7	4,514	0.16%
2020/06/30	1	6.67	0	0.00	6.66	1	4,536	0.02%
2020/06/29	8	6.63	0	0.00	6.61	8	4,556	0.18%
2020/06/24	0	0.00	100	6.77	6.74	-100	4,540	-2.20%
2020/06/23	10.4	6.83	0	0.00	6.80	10.4	4,582	0.23%
2020/06/22	13	6.85	0	0.00	6.84	13	4,578	0.28%
2020/06/19	125	7.19	20	7.19	7.05	105	4,524	2.32%	大買/鉅額交易
2020/06/18	0	0.00	1	6.78	6.79	-1	4,108	-0.02%
2020/06/17	1	6.65	0	0.00	6.64	1	4,084	0.02%
2020/06/16	0	0.00	2	6.52	6.54	-2	4,111	-0.05%
2020/06/15	2	6.40	0	0.00	6.37	2	4,195	0.05%
2020/06/12	1	6.41	0	0.00	6.44	1	4,239	0.02%
2020/06/10	1	6.87	0	0.00	6.87	1	4,314	0.02%
2020/06/09	6	6.95	33	7.02	6.96	-27	4,423	-0.61%
2020/06/08	0	0.00	3	6.74	6.76	-3	4,291	-0.07%
2020/06/05	1	6.56	6	6.55	6.60	-5	4,210	-0.12%
2020/06/04	12	6.41	17	6.44	6.42	-5	4,216	-0.12%
2020/06/03	15	6.44	1.2	6.43	6.42	13.8	4,260	0.32%
2020/05/28	0	0.00	0.1	6.22	6.22	-0.1	4,214	0.00%
2020/05/26	1	6.32	0	0.00	6.27	1	4,296	0.02%
2020/05/22	1	6.48	0	0.00	6.32	1	4,308	0.02%
2020/05/21	0	0.00	2	6.54	6.48	-2	4,275	-0.05%
2020/05/20	0	0.00	1	6.45	6.40	-1	4,244	-0.02%
2020/05/19	14	6.45	2	6.49	6.36	12	4,235	0.28%
2020/05/14	1	6.28	0	0.00	6.16	1	4,146	0.02%
2020/05/13	1	6.32	0	0.00	6.39	1	4,105	0.02%
2020/05/12	1	6.41	0	0.00	6.39	1	4,096	0.02%
2020/05/11	5	6.52	2	6.52	6.47	3	4,053	0.07%
2020/05/08	0.1	6.39	0	0.00	6.39	0.1	3,991	0.00%
2020/05/07	0	0.00	1	6.41	6.39	-1	3,973	-0.03%
2020/05/06	1.8	6.43	0	0.00	6.38	1.8	3,983	0.04%
2020/05/04	3	6.31	0	0.00	6.29	3	3,940	0.08%
2020/04/30	1	6.54	0	0.00	6.51	1	4,023	0.02%
2020/04/29	3	6.42	0	0.00	6.42	3	3,998	0.08%
2020/04/28	0	0.00	1	6.36	6.34	-1	3,978	-0.03%
2020/04/27	1	6.25	2	6.30	6.28	-1	4,019	-0.02%
2020/04/24	1	6.07	0	0.00	6.06	1	3,943	0.03%
2020/04/23	1.3	6.02	0	0.00	6.06	1.3	3,945	0.03%
2020/04/17	1	6.24	0	0.00	6.11	1	3,822	0.03%
2020/04/16	1	6.11	0	0.00	6.11	1	3,748	0.03%
2020/04/15	3	6.19	6	6.15	6.23	-3	3,712	-0.08%
2020/04/14	0	0.00	1	6.08	6.08	-1	3,743	-0.03%
2020/04/13	6	5.98	15	6.05	5.96	-9	3,695	-0.24%
2020/04/10	2	5.86	5	5.98	6.01	-3	3,672	-0.08%
2020/04/09	5	5.84	2	5.90	5.90	3	3,625	0.08%
2020/04/08	5	5.74	0	0.00	5.78	5	3,583	0.14%
2020/04/07	2	5.70	0	0.00	5.68	2	3,556	0.06%
2020/04/06	1	5.60	8.6	5.60	5.59	-7.6	3,547	-0.21%
2020/03/30	1	5.17	0	0.00	5.21	1	3,377	0.03%
2020/03/27	3	5.40	5	5.36	5.26	-2	3,366	-0.06%
2020/03/25	1	5.25	1	5.24	5.30	0	3,297	0.00%
2020/03/24	0	0.00	7	5.05	5.06	-7	3,256	-0.21%
2020/03/23	1	4.93	0	0.00	4.88	1	3,234	0.03%
2020/03/20	0	0.00	2	5.01	4.98	-2	3,215	-0.06%
2020/03/19	1	4.69	1	5.05	4.71	0	3,139	0.00%
2020/03/18	5	5.27	7	5.25	5.20	-2	3,023	-0.07%
2020/03/17	6	5.21	1	5.47	5.21	5	2,949	0.17%
2020/03/16	10	5.99	15	5.96	5.78	-5	2,778	-0.18%
2020/03/13	1	5.86	1	5.98	6.01	0	2,737	0.00%
2020/03/12	2	6.55	0	0.00	6.49	2	2,572	0.08%
2020/03/11	2	7.02	6	7.00	6.94	-4	2,524	-0.16%
2020/03/10	11	6.85	5	6.96	6.93	6	2,524	0.24%
2020/03/09	16	7.05	0	0.00	7.00	16	2,455	0.65%
2020/03/05	0	0.00	0.2	7.35	7.35	-0.2	2,418	-0.01%
2020/03/03	0	0.00	0.3	7.35	7.36	-0.3	2,417	-0.01%
2020/03/02	3	7.33	2	7.33	7.33	1	2,410	0.04%
2020/02/27	6	7.34	0	0.00	7.27	6	2,389	0.25%
2020/02/25	1	7.62	0	0.00	7.66	1	2,315	0.04%
2020/02/24	1	7.83	0	0.00	7.77	1	2,292	0.04%
2020/02/20	0	0.00	9	7.79	7.76	-9	2,345	-0.38%
2020/02/19	0	0.00	1	7.74	7.71	-1	2,358	-0.04%
2020/02/18	0	0.00	5	7.67	7.61	-5	2,388	-0.21%
2020/02/17	5	7.58	1.3	7.60	7.60	3.7	2,441	0.15%
2020/02/11	3	7.69	0	0.00	7.67	3	2,443	0.12%
2020/02/10	3	7.76	0	0.00	7.66	3	2,456	0.12%
2020/02/07	0	0.00	4	7.78	7.74	-4	2,438	-0.16%
2020/02/06	1	7.71	0	0.00	7.71	1	2,411	0.04%
2020/02/05	4	7.62	0	0.00	7.68	4	2,466	0.16%
2020/02/04	4	7.80	13	7.72	7.84	-9	2,429	-0.37%
2020/02/03	9	7.25	43	7.32	7.27	-34	2,301	-1.48%
2020/01/31	1	7.48	0	0.00	7.52	1	2,268	0.04%
2020/01/30	10	7.54	8	7.64	7.45	2	2,252	0.09%
2020/01/17	16	7.92	3	7.93	7.93	13	2,190	0.59%
2020/01/16	0	0.00	0.1	7.96	7.97	-0.1	2,168	0.00%
2020/01/15	1	8.07	0	0.00	8.03	1	2,139	0.05%
2020/01/14	0	0.00	1	8.10	8.07	-1	2,148	-0.05%
2020/01/06	1	8.17	0	0.00	8.19	1	2,112	0.05%
2020/01/02	0	0.00	7	8.33	8.32	-7	2,068	-0.34%
2019/12/31	0	0.00	5	8.30	8.30	-5	2,048	-0.24%
2019/12/25	0	0.00	10	8.21	8.19	-10	1,963	-0.51%
2019/12/24	1	8.18	0	0.00	8.17	1	1,965	0.05%
2019/12/23	0	0.00	1	8.16	8.16	-1	1,955	-0.05%
2019/12/20	0	0.00	1	8.11	8.12	-1	1,945	-0.05%
2019/12/19	0	0.00	2	8.02	8.07	-2	1,894	-0.11%
2019/12/16	2	7.90	0	0.00	7.88	2	1,856	0.11%
2019/12/13	1	7.92	0	0.00	7.88	1	1,866	0.05%
2019/12/12	0	0.00	1	7.95	7.94	-1	1,888	-0.05%
2019/12/05	0.5	7.98	2	8.01	8.00	-1.5	1,972	-0.07%
2019/12/04	3	7.99	0	0.00	7.98	3	1,995	0.15%
2019/12/03	6	8.04	0	0.00	8.04	6	1,996	0.30%
2019/12/02	0	0.00	5	7.96	7.95	-5	1,985	-0.25%
2019/11/22	0	0.00	3	7.94	7.93	-3	2,024	-0.15%
2019/11/21	0	0.00	2	7.86	7.90	-2	2,045	-0.10%
2019/11/20	0	0.00	37	7.89	7.94	-37	2,036	-1.82%
2019/11/19	1	7.72	5	7.72	7.72	-4	2,083	-0.19%
2019/11/18	10	7.75	0	0.00	7.76	10	2,071	0.48%
2019/11/14	0	0.00	281	7.86	7.87	-281	2,077	-13.52%	大賣/鉅額交易
2019/11/13	0	0.00	10	8.02	8.01	-10	2,022	-0.49%
2019/11/05	0	0.00	6	8.09	8.12	-6	2,156	-0.28%
2019/11/04	10	8.03	10	8.11	8.13	0	2,314	0.00%
2019/10/31	2	8.13	10	8.14	8.14	-8	2,502	-0.32%
2019/10/28	1.6	8.15	0	0.00	8.15	1.6	2,612	0.06%
2019/10/25	6	8.17	7	8.18	8.18	-1	2,640	-0.04%
2019/10/21	0	0.00	1	8.25	8.28	-1	2,711	-0.04%
2019/10/16	1	8.17	0	0.00	8.19	1	2,920	0.03%
2019/10/14	5	8.19	10	8.22	8.17	-5	2,899	-0.17%
2019/10/09	1	8.18	0	0.00	8.13	1	2,891	0.03%
2019/10/08	0	0.00	5	8.18	8.15	-5	2,906	-0.17%
2019/10/07	5	8.07	0	0.00	8.08	5	2,949	0.17%
2019/10/03	7	8.06	0	0.00	8.08	7	2,964	0.24%
2019/10/01	0.1	8.15	0	0.00	8.15	0.1	2,951	0.00%
2019/09/27	2	8.15	0	0.00	8.15	2	2,957	0.07%
2019/09/26	10	8.27	1	8.23	8.23	9	2,954	0.30%
2019/09/23	5	8.27	0	0.00	8.26	5	2,968	0.17%
2019/09/18	23	8.27	0	0.00	8.33	23	2,953	0.78%
2019/09/17	8	8.37	0	0.00	8.33	8	2,949	0.27%
2019/09/16	0	0.00	16	8.55	8.46	-16	3,005	-0.53%
2019/09/12	15	8.31	0.2	8.31	8.29	14.8	2,941	0.50%
2019/09/11	0	0.00	0.1	8.30	8.29	-0.1	3,079	0.00%
2019/09/10	3	8.31	0	0.00	8.27	3	3,072	0.10%
2019/09/09	1	8.38	0	0.00	8.34	1	3,071	0.03%
2019/09/06	5	8.34	11	8.35	8.34	-6	3,073	-0.20%
2019/09/05	0	0.00	5	8.28	8.24	-5	3,045	-0.16%
2019/08/30	13	8.07	0	0.00	8.09	13	3,071	0.42%
2019/08/28	0	0.00	0.1	8.06	8.03	-0.1	3,094	0.00%
2019/08/27	15	8.05	0	0.00	8.02	15	3,082	0.49%
2019/08/26	2	8.03	30	8.04	8.04	-28	3,073	-0.91%
2019/08/22	1	8.12	0	0.00	8.15	1	3,119	0.03%
2019/08/21	0	0.00	0.3	8.28	8.08	-0.3	3,057	-0.01%
2019/08/20	1	8.08	0	0.00	8.07	1	3,052	0.03%
2019/08/19	1	8.11	0	0.00	8.07	1	3,032	0.03%
2019/08/16	1.1	8.12	0	0.00	8.11	1.1	2,993	0.04%
2019/08/15	2	8.07	0	0.00	8.08	2	2,990	0.07%
2019/08/12	1	8.42	0	0.00	8.36	1	3,009	0.03%
2019/08/08	0	0.00	5	8.50	8.51	-5	3,061	-0.16%
2019/08/06	12	8.26	6	8.40	8.34	6	3,150	0.19%
2019/08/05	69	9.15	0	0.00	9.10	69	3,031	2.28%
2019/08/02	14	9.27	0	0.00	9.26	14	2,911	0.48%
2019/07/31	2	9.39	5	9.40	9.39	-3	2,863	-0.10%
2019/07/30	4	9.45	0	0.00	9.43	4	2,853	0.14%
2019/07/29	2	9.50	0	0.00	9.48	2	2,871	0.07%
2019/07/24	1	9.39	0	0.00	9.38	1	2,818	0.04%
2019/07/22	2	9.45	0	0.00	9.44	2	2,889	0.07%
2019/07/19	5	9.47	0	0.00	9.40	5	2,898	0.17%
2019/07/18	11	9.51	10	9.47	9.43	1	2,918	0.03%
2019/07/15	0	0.00	10	9.24	9.25	-10	2,776	-0.36%
2019/07/12	20	9.15	0	0.00	9.17	20	2,868	0.70%
2019/07/09	1	9.27	0	0.00	9.28	1	2,940	0.03%
2019/07/02	2	9.27	0	0.00	9.25	2	3,331	0.06%
2019/07/01	1	9.32	0	0.00	9.31	1	3,383	0.03%
2019/06/28	2	9.26	0	0.00	9.26	2	3,430	0.06%
2019/06/27	0	0.00	10	9.30	9.29	-10	3,470	-0.29%
2019/06/25	2	9.34	0	0.00	9.32	2	3,539	0.06%
2019/06/24	5	9.41	5	9.40	9.38	0	3,574	0.00%
2019/06/21	0	0.00	10	9.35	9.36	-10	3,624	-0.28%
2019/06/20	3	9.24	0	0.00	9.23	3	3,619	0.08%
2019/06/19	0	0.00	4	9.25	9.22	-4	3,674	-0.11%
2019/06/13	1	9.09	0	0.00	9.09	1	3,935	0.03%
2019/06/12	0	0.00	92	9.11	9.12	-92	4,168	-2.21%
2019/06/03	2	9.16	0	0.00	9.16	2	4,340	0.05%
2019/05/30	0	0.00	23	9.24	9.20	-23	4,387	-0.52%
2019/05/29	0	0.00	5	9.12	9.12	-5	4,380	-0.11%
2019/05/28	15	9.21	0	0.00	9.00	15	4,422	0.34%
2019/05/27	0	0.00	1	9.21	9.20	-1	4,480	-0.02%
2019/05/22	1	9.16	0	0.00	9.17	1	4,742	0.02%
2019/05/21	9	9.05	4	9.15	9.16	5	4,993	0.10%
2019/05/20	7.1	9.09	0	0.00	9.08	7.1	5,044	0.14%
2019/05/17	3	9.10	0	0.00	9.08	3	5,116	0.06%
2019/05/16	4	9.18	2	9.16	9.08	2	5,170	0.04%
2019/05/15	4	9.32	0	0.00	9.31	4	5,205	0.08%
2019/05/14	11	9.35	6	9.40	9.40	5	5,222	0.10%
2019/05/13	6	9.23	0	0.00	9.19	6	5,220	0.11%
2019/05/10	2	9.41	0	0.00	9.35	2	5,321	0.04%
2019/05/09	4	9.47	0	0.00	9.43	4	5,313	0.08%
2019/05/08	10	9.57	0	0.00	9.56	10	5,303	0.19%
2019/05/06	2	9.68	0	0.00	9.63	2	5,335	0.04%
2019/05/02	0	0.00	2	9.78	9.76	-2	5,335	-0.04%
2019/04/29	15	9.65	15	9.64	9.62	0	5,402	0.00%
2019/04/26	2	9.68	1	9.66	9.65	1	5,403	0.02%
2019/04/25	8	9.74	0	0.00	9.72	8	5,381	0.15%
2019/04/24	2	9.86	0	0.00	9.78	2	5,399	0.04%
2019/04/19	16	9.85	0	0.00	9.84	16	5,535	0.29%
2019/04/18	17	9.85	2	9.92	9.83	15	5,571	0.27%
2019/04/16	19	9.93	0	0.00	9.92	19	5,534	0.34%
2019/04/15	12	10.00	10	9.96	9.96	2	5,568	0.04%
2019/04/12	3	9.99	0	0.00	9.98	3	5,641	0.05%
2019/03/28	5	9.98	0	0.00	9.97	5	6,262	0.08%
2019/03/27	21	9.99	0	0.00	10.00	21	6,305	0.33%
2019/03/26	0	0.00	6	10.05	10.00	-6	6,391	-0.09%
2019/03/25	2	9.96	0	0.00	9.99	2	6,542	0.03%
2019/03/22	3	10.10	0	0.00	10.10	3	6,571	0.05%
2019/03/21	5	10.15	1	10.15	10.15	4	6,990	0.06%
2019/03/20	0	0.00	26	10.25	10.20	-26	7,280	-0.36%
2019/03/19	1	10.15	20	10.10	10.15	-19	7,460	-0.25%
2019/03/18	0	0.00	20	10.10	10.10	-20	7,556	-0.26%
2019/03/15	20	10.10	42	10.18	10.10	-22	7,582	-0.29%
2019/03/14	2	10.05	0	0.00	10.00	2	7,427	0.03%
2019/03/13	0	0.00	40	10.00	10.05	-40	7,518	-0.53%
2019/03/12	2	10.00	22	10.00	9.99	-20	7,539	-0.27%
2019/03/11	1	9.96	0	0.00	9.95	1	7,573	0.01%
2019/03/08	2	9.96	0	0.00	9.96	2	7,731	0.03%
2019/03/07	10	10.05	0	0.00	10.00	10	7,862	0.13%
2019/03/06	5	9.99	0	0.00	9.98	5	8,006	0.06%
2019/03/05	8	10.00	0	0.00	9.99	8	8,040	0.10%
2019/03/04	0	0.00	1	10.10	10.05	-1	8,047	-0.01%
2019/02/26	27	9.98	0	0.00	9.97	27	8,033	0.34%
2019/02/25	11	10.10	11	10.15	10.10	0	7,976	0.00%
2019/02/22	6	10.00	0	0.00	10.05	6	7,933	0.08%
2019/02/21	2	10.05	1	10.15	10.05	1	7,914	0.01%
2019/02/20	0	10.00	60	10.06	10.05	-60	7,814	-0.77%
2019/02/18	7	9.90	0	0.00	9.86	7	7,638	0.09%
2019/02/15	62	9.86	0	0.00	9.79	62	7,592	0.82%
2019/02/14	44	9.78	14	9.86	9.87	30	7,512	0.40%
2019/02/13	25	9.73	1	9.77	9.77	24	7,419	0.32%
2019/02/12	4	9.65	2	9.69	9.69	2	7,409	0.03%
2019/02/11	10	9.71	0	0.00	9.65	10	7,345	0.14%
2019/01/29	1.8	9.85	10	9.85	9.87	-8.2	7,298	-0.11%
2019/01/25	5	9.86	0	0.00	9.83	5	7,340	0.07%
2019/01/23	12	9.82	0	0.00	9.83	12	7,374	0.16%
2019/01/22	22	9.87	0	0.00	9.85	22	7,392	0.30%
2019/01/21	10	9.90	0	0.00	9.94	10	7,398	0.14%
2019/01/18	5	9.85	0	0.00	9.82	5	7,485	0.07%
2019/01/17	2	9.83	0.3	9.81	9.81	1.7	7,567	0.02%
2019/01/15	1	9.91	0	0.00	9.91	1	7,687	0.01%
2019/01/14	10	9.89	13	9.94	9.86	-3	7,717	-0.04%
2019/01/11	5	9.99	0	0.00	9.98	5	7,759	0.06%
2019/01/10	3	10.18	0	0.00	10.10	3	7,695	0.04%
2019/01/08	0	10.05	0	0.00	10.10	0	7,719	0.00%
2019/01/07	16	10.15	16	10.10	10.15	0	7,825	0.00%
2019/01/04	2	9.91	0	0.00	9.98	2	7,907	0.03%
2019/01/03	3	10.03	1	10.10	10.00	2	8,118	0.02%
2018/12/28	20	10.20	0	0.00	10.20	20	8,177	0.24%
2018/12/26	15	10.23	61	10.20	10.10	-46	8,285	-0.56%
2018/12/25	6	10.20	2	10.35	10.20	4	8,362	0.05%
2018/12/24	0	0.00	5	10.60	10.50	-5	8,382	-0.06%
2018/12/22	10	10.40	2.5	10.41	10.45	7.5	8,417	0.09%
2018/12/21	1	10.10	0	0.00	10.10	1	8,322	0.01%
2018/12/20	50	10.26	0	0.00	10.10	50	8,405	0.59%
2018/12/18	7	10.40	0	0.00	10.40	7	8,633	0.08%
2018/12/17	0	0.00	1	10.60	10.40	-1	8,524	-0.01%
2018/12/14	2	10.80	2	10.83	10.55	0	8,496	0.00%
2018/12/13	10	10.65	2	10.53	10.65	8	8,085	0.10%
2018/12/12	17	10.29	1.1	10.30	10.25	16	7,824	0.20%
2018/12/11	0	0.00	1	10.00	10.00	-1	7,582	-0.01%
2018/12/10	2	9.95	0	0.00	9.89	2	7,509	0.03%
2018/12/07	50	10.00	0.1	10.00	10.05	49.9	7,606	0.66%
2018/12/06	3	9.95	0	0.00	9.93	3	7,788	0.04%
2018/12/05	2	9.96	0	0.00	10.00	2	7,751	0.03%
2018/12/03	0	0.00	6	10.13	10.10	-6	8,058	-0.07%
2018/11/30	0	0.00	5	10.05	9.85	-5	8,031	-0.06%
2018/11/29	1	10.00	2	10.15	10.00	-1	8,074	-0.01%
2018/11/28	5	9.72	5	9.79	9.82	0	8,113	0.00%
2018/11/23	0	0.00	0.1	9.71	9.71	-0.1	8,975	0.00%
2018/11/22	0	0.00	387	9.89	9.78	-387	9,820	-3.94%	大賣/鉅額交易
2018/11/21	0	0.00	212.2	9.87	9.86	-212.2	10,436	-2.03%	大賣/鉅額交易
2018/11/20	20	9.94	362	9.90	9.91	-342	10,956	-3.12%	大賣/鉅額交易
2018/11/19	1	9.87	272	9.83	9.87	-271	11,361	-2.39%	大賣/鉅額交易
2018/11/16	1	9.82	205	9.80	9.78	-204	12,144	-1.68%	大賣/鉅額交易
2018/11/15	5	9.76	610	9.79	9.76	-605	13,598	-4.45%	大賣/鉅額交易
2018/11/14	0	0.00	10	9.96	9.79	-10	14,349	-0.07%
2018/11/09	2	9.87	0	0.00	9.83	2	14,561	0.01%
2018/11/08	5	9.98	0	0.00	9.98	5	14,790	0.03%
2018/11/07	0	0.00	84	9.95	9.95	-84	14,819	-0.57%
2018/11/06	60	10.04	32	10.00	9.92	28	14,879	0.19%
2018/11/05	0	0.00	50	9.77	9.84	-50	14,830	-0.34%
2018/11/02	0	0.00	40	9.77	9.76	-40	14,806	-0.27%
2018/11/01	4	9.81	20	9.80	9.76	-16	14,860	-0.11%
2018/10/31	9	9.72	0	0.00	9.80	9	14,839	0.06%
2018/10/30	0	0.00	7	9.50	9.52	-7	14,781	-0.05%
2018/10/29	0	0.00	1	9.45	9.45	-1	14,755	-0.01%
2018/10/26	30	9.69	167	9.53	9.44	-137	14,749	-0.93%	大賣/鉅額交易
2018/10/25	2	9.73	1.8	9.71	9.66	0.2	14,631	0.00%
2018/10/24	26	10.03	0	0.00	10.05	26	14,591	0.18%
2018/10/23	8	10.08	0	0.00	10.05	8	14,536	0.06%
2018/10/22	0	0.00	1	10.20	10.35	-1	14,431	-0.01%
2018/10/19	3	10.12	0	0.00	10.10	3	14,392	0.02%
2018/10/18	4	10.21	0	0.00	10.20	4	14,329	0.03%
2018/10/17	36	10.46	0	0.00	10.30	36	14,360	0.25%
2018/10/16	14	10.45	5	10.35	10.45	9	14,311	0.06%
2018/10/15	5	10.45	1	10.30	10.40	4	14,248	0.03%
2018/10/12	23	10.47	1	10.40	10.60	22	14,131	0.16%
2018/10/11	7	10.13	0	0.00	10.15	7	14,019	0.05%
2018/10/09	2	11.15	0	0.00	10.90	2	13,738	0.01%
2018/10/08	0	0.00	2	11.03	11.15	-2	13,669	-0.01%
2018/10/05	2.2	10.85	13.8	10.90	10.85	-11.6	13,576	-0.09%
2018/10/04	1	11.25	21	11.16	11.20	-20	13,405	-0.15%
2018/10/03	1	11.15	3	11.13	11.15	-2	13,340	-0.01%
2018/10/02	16	11.42	2	11.45	11.40	14	13,215	0.11%
2018/10/01	22	11.60	4	11.58	11.65	18	13,065	0.14%
2018/09/28	0	0.00	2	11.30	11.30	-2	12,821	-0.02%
2018/09/27	11	11.10	0	0.00	11.10	11	12,713	0.09%
2018/09/26	0	0.00	5.2	11.22	11.30	-5.2	12,517	-0.04%
2018/09/25	1	10.90	14	10.91	10.90	-13	12,267	-0.11%
2018/09/21	1	10.80	0	0.00	10.85	1	12,189	0.01%
2018/09/18	1	10.65	0	0.00	10.65	1	12,099	0.01%
2018/09/17	0	0.00	11.2	10.71	10.75	-11.2	12,131	-0.09%
2018/09/14	3	10.60	5	10.60	10.70	-2	12,302	-0.02%
2018/09/13	12	10.43	1	10.55	10.55	11	12,229	0.09%
2018/09/12	6	10.44	12	10.38	10.25	-6	12,084	-0.05%
2018/09/11	0	0.00	1	10.65	10.70	-1	11,903	-0.01%
2018/09/10	6	10.47	0	0.00	10.45	6	11,898	0.05%
2018/09/07	7	10.89	11	10.90	10.85	-4	11,662	-0.03%
2018/09/06	0	0.00	5	10.95	10.95	-5	11,545	-0.04%
2018/09/05	1	11.25	4	11.40	11.25	-3	11,597	-0.03%
2018/09/04	8	11.46	2	11.35	11.45	6	11,517	0.05%
2018/09/03	3	11.50	15	11.25	11.25	-12	11,553	-0.10%
2018/08/31	0	0.00	2	11.65	11.65	-2	11,294	-0.02%
2018/08/30	41	11.64	0	0.00	11.70	41	11,076	0.37%
2018/08/29	31	11.86	12	11.98	12.05	19	10,742	0.18%
2018/08/28	6	12.35	20	12.36	12.40	-14	9,914	-0.14%
2018/08/27	18	12.31	9	12.39	12.30	9	9,330	0.10%
2018/08/24	60	12.04	26	12.17	12.20	34	8,856	0.38%
2018/08/23	17	12.20	19.8	12.33	12.20	-2.8	8,518	-0.03%
2018/08/22	68	11.97	106	11.93	12.00	-38	7,863	-0.48%	大賣/
2018/08/21	172	11.25	6	11.22	11.40	166	6,534	2.54%	大買/鉅額交易
2018/08/20	81	10.90	2	10.90	10.80	79	5,846	1.35%
2018/08/17	0	0.00	98	10.62	10.75	-98	5,884	-1.67%
2018/08/16	1	10.60	0	0.00	10.60	1	6,061	0.02%
2018/08/15	586	10.99	4	10.85	10.75	582	6,275	9.27%	大買/鉅額交易
2018/08/09	2	10.65	2	10.65	10.60	0	7,536	0.00%
2018/08/08	12	10.83	0	0.00	10.70	12	7,770	0.15%
2018/08/06	2	10.50	0	0.00	10.50	2	7,819	0.03%
2018/08/02	0	0.00	10	10.40	10.40	-10	7,955	-0.13%
2018/08/01	0	0.00	20	10.60	10.55	-20	7,930	-0.25%
2018/07/31	510	10.60	0	0.00	10.55	510	7,957	6.41%	大買/鉅額交易
2018/07/27	0	0.00	3	10.45	10.45	-3	7,882	-0.04%
2018/07/25	2	10.40	53.4	10.49	10.40	-51.4	7,876	-0.65%
2018/07/24	600	10.30	0	0.00	10.45	600	7,847	7.65%	大買/鉅額交易
2018/07/23	1	10.10	10.5	10.15	10.15	-9.5	7,783	-0.12%
2018/07/18	0	0.00	10	10.15	10.10	-10	7,833	-0.13%
2018/07/17	457	10.10	0	0.00	10.10	457	7,842	5.83%	大買/鉅額交易
2018/07/11	6	10.20	0	0.00	10.15	6	8,217	0.07%
2018/07/10	0	0.00	10	10.30	10.25	-10	8,333	-0.12%
2018/07/09	10	10.20	0	0.00	10.20	10	8,359	0.12%
2018/07/06	33	10.10	73	9.99	10.00	-40	8,422	-0.47%
2018/07/03	40	10.36	2	10.30	10.25	38	8,507	0.45%
2018/06/29	0	0.00	6	10.32	10.40	-6	8,494	-0.07%
2018/06/28	5	10.35	31	10.30	10.20	-26	8,491	-0.31%
2018/06/27	31	10.21	30	10.30	10.20	1	8,493	0.01%
2018/06/26	1	10.40	62	10.30	10.35	-61	8,445	-0.72%
2018/06/25	30	10.67	31	10.75	10.65	-1	8,373	-0.01%
2018/06/22	0	0.00	5	10.40	10.40	-5	8,069	-0.06%
2018/06/21	25	10.45	0	0.00	10.50	25	8,107	0.31%
2018/06/20	34	10.40	0	0.00	10.45	34	8,148	0.42%
2018/06/19	5	10.49	62	10.50	10.40	-57	8,274	-0.69%
2018/06/15	93	10.67	0	0.00	10.65	93	8,197	1.13%
2018/06/14	1	10.65	51	10.75	10.75	-50	8,157	-0.61%
2018/06/13	4	11.05	14	10.91	10.85	-10	8,095	-0.12%
2018/06/11	1	10.90	72	10.94	10.95	-71	7,781	-0.91%
2018/06/08	0	0.00	1	10.60	10.60	-1	7,604	-0.01%
2018/06/07	1	10.55	5	10.61	10.55	-4	7,547	-0.05%
2018/06/06	20	10.55	43	10.47	10.50	-23	7,502	-0.31%
2018/06/01	24	10.45	1	10.45	10.50	23	7,441	0.31%
2018/05/31	3	10.40	2	10.45	10.40	1	7,402	0.01%
2018/05/30	24	10.15	55	10.40	10.35	-31	7,314	-0.42%
2018/05/29	8	10.39	11	10.41	10.30	-3	7,173	-0.04%
2018/05/28	128	10.56	4	10.55	10.50	124	7,011	1.77%	大買/鉅額交易
2018/05/25	0	0.00	98	10.69	10.60	-98	6,920	-1.42%
2018/05/24	2	11.15	1	11.15	10.90	1	6,853	0.01%
2018/05/23	2	11.10	25	10.95	11.10	-23	6,707	-0.34%
2018/05/22	26	10.84	54.1	10.86	10.75	-28.1	6,411	-0.44%
2018/05/21	87.1	11.08	197	11.03	11.00	-109.9	6,231	-1.76%	大賣/鉅額交易
2018/05/18	123	10.89	75.3	10.81	10.80	47.7	5,688	0.84%	大買/
2018/05/17	43	10.32	0	0.00	10.30	43	5,062	0.85%
2018/05/16	122	10.35	14	10.35	10.25	108	5,036	2.14%	大買/鉅額交易
2018/05/15	8	10.00	0.1	9.91	9.96	7.9	4,892	0.16%
2018/05/14	2	10.10	36	10.11	10.10	-34	5,034	-0.68%
2018/05/11	0	0.00	21	10.10	10.15	-21	4,963	-0.42%
2018/05/09	0	0.00	15	9.89	9.84	-15	4,960	-0.30%
2018/05/08	5	9.85	0	0.00	9.85	5	5,156	0.10%
2018/04/30	10	9.83	0	0.00	9.83	10	5,617	0.18%
2018/04/24	1	9.76	0	0.00	9.76	1	6,012	0.02%
2018/04/20	5	10.05	0	0.00	9.98	5	6,112	0.08%
2018/04/19	0	0.00	8	10.08	10.10	-8	6,171	-0.13%
2018/04/17	10	9.93	0	0.00	9.91	10	6,292	0.16%
2018/04/16	2	10.15	101	10.10	10.15	-99	6,570	-1.51%	大賣/
2018/04/13	0	0.00	3	10.05	9.93	-3	7,591	-0.04%
2018/04/11	0	0.00	210	9.94	9.92	-210	7,971	-2.63%	大賣/鉅額交易
2018/04/10	0	0.00	1	9.83	9.76	-1	8,169	-0.01%
2018/04/09	2	9.66	0	0.00	9.67	2	8,170	0.02%
2018/03/30	0	0.00	100	9.59	9.58	-100	8,496	-1.18%
2018/03/29	0	0.00	5.6	9.49	9.50	-5.6	8,651	-0.06%
2018/03/23	1	9.20	0	0.00	9.21	1	8,745	0.01%
2018/03/14	0	0.00	1	9.46	9.37	-1	9,645	-0.01%
2018/03/13	2	9.30	0	0.00	9.33	2	9,717	0.02%
2018/03/12	1	9.38	0	0.00	9.37	1	9,827	0.01%
2018/03/08	0	0.00	20	9.29	9.25	-20	10,348	-0.19%
2018/03/05	1	9.43	0	0.00	9.30	1	11,673	0.01%
2018/03/01	2	9.58	0	0.00	9.70	2	12,613	0.02%
2018/02/27	3	9.70	0	0.00	9.68	3	12,968	0.02%
2018/02/26	0	0.00	30	9.77	9.79	-30	13,080	-0.23%
2018/02/23	10	9.66	0	0.00	9.64	10	13,238	0.08%
2018/02/09	1	8.75	9	8.81	8.95	-8	14,429	-0.06%
2018/02/08	1	9.05	0	0.00	9.06	1	14,420	0.01%
2018/02/07	4	9.30	0	0.00	9.22	4	14,474	0.03%
2018/02/06	1	9.25	7	9.43	9.02	-6	14,506	-0.04%
2018/02/05	5	9.49	0	0.00	9.77	5	14,654	0.03%
2018/02/02	10	9.80	0	0.00	9.72	10	14,712	0.07%
2018/01/31	108	9.54	0	0.00	9.56	108	14,619	0.74%	大買/鉅額交易
2018/01/30	102	9.91	0	0.00	9.76	102	14,509	0.70%	大買/鉅額交易
2018/01/25	22	10.20	30	10.20	10.10	-8	14,491	-0.06%
2018/01/23	5	10.10	0	0.00	10.00	5	14,323	0.03%
2018/01/22	122	10.11	50	10.12	10.10	72	14,207	0.51%	大買/
2018/01/19	0	0.00	1	10.15	10.15	-1	14,138	-0.01%
2018/01/18	6	10.33	0	0.00	10.25	6	14,070	0.04%
2018/01/17	1	10.40	1	10.40	10.40	0	14,013	0.00%
2018/01/16	0	10.50	0	0.00	10.55	0	13,930	0.00%
2018/01/15	50	10.40	0	0.00	10.50	50	13,879	0.36%
2018/01/12	81	10.67	1	10.60	10.60	80	13,800	0.58%
2018/01/11	0	0.00	5	10.62	10.55	-5	13,624	-0.04%
2018/01/10	3	10.90	2	10.90	10.90	1	13,545	0.01%
2018/01/09	41	11.10	25	11.15	10.85	16	13,289	0.12%
2018/01/08	11	10.60	8	10.69	10.65	3	12,180	0.02%
2018/01/05	1	10.50	30	10.50	10.50	-29	12,038	-0.24%
2018/01/04	0	0.00	102	10.45	10.40	-102	12,038	-0.85%	大賣/鉅額交易
2018/01/03	0	0.00	6	10.20	10.20	-6	11,775	-0.05%