中纖 (1718)-凱基-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
7.72
漲跌
▲0.32
漲幅
+4.32%
成交量
8,740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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	13	7.54	76	7.67	7.72	-63	2,463	-2.56%
2024/04/26	50	7.42	0	0.00	7.40	50	2,333	2.14%
2024/04/23	2	7.43	0	0.00	7.42	2	2,432	0.08%
2024/04/22	0	0.00	32	7.40	7.41	-32	2,476	-1.29%
2024/04/19	4	7.31	0	0.00	7.23	4	2,439	0.16%
2024/04/18	0	7.22	0	0.00	7.34	0	2,410	0.00%
2024/04/17	0	0.00	4	7.26	7.23	-4	2,392	-0.17%
2024/04/16	0	0.00	30	7.27	7.24	-30	2,419	-1.24%
2024/04/15	0	0.00	1	7.41	7.36	-1	2,421	-0.04%
2024/04/12	1	7.37	0	0.00	7.35	1	2,410	0.04%
2024/04/10	113	7.49	9.6	7.47	7.45	103.4	2,405	4.30%	大買/鉅額交易
2024/04/02	0	0.00	1	7.28	7.27	-1	2,379	-0.04%
2024/03/29	0	0.00	0	7.31	7.25	0	2,382	0.00%
2024/03/22	4.3	7.26	0	0.00	7.27	4.3	2,480	0.17%
2024/03/21	0	0.00	3	7.32	7.30	-3	2,518	-0.12%
2024/03/20	0.1	7.28	0	0.00	7.27	0.1	2,555	0.00%
2024/03/19	0	7.38	0.7	7.39	7.35	-0.7	2,679	-0.03%
2024/03/15	0.3	7.34	0	0.00	7.29	0.3	2,744	0.01%
2024/03/14	4.1	7.41	0	0.00	7.40	4.1	2,723	0.15%
2024/03/13	0.1	7.50	0	0.00	7.43	0.1	2,733	0.00%
2024/03/11	0.1	7.50	0	0.00	7.52	0.1	2,729	0.00%
2024/03/08	2.4	7.51	3.1	7.50	7.47	-0.7	2,736	-0.03%
2024/03/06	2	7.65	1	7.63	7.64	1	2,740	0.04%
2024/03/05	5	7.64	0	0.00	7.63	5	2,734	0.18%
2024/03/01	5.2	7.70	1	7.73	7.75	4.2	2,695	0.16%
2024/02/29	0.3	7.81	0	0.00	7.72	0.3	2,675	0.01%
2024/02/27	1.2	7.80	0	0.00	7.78	1.2	2,604	0.05%
2024/02/26	0	7.84	18.5	7.89	7.90	-18.5	2,606	-0.71%
2024/02/23	21	7.81	0	0.00	7.75	21	2,574	0.82%
2024/02/22	12	7.88	0	0.00	7.86	12	2,559	0.47%
2024/02/21	2	7.95	0	0.00	7.94	2	2,545	0.08%
2024/02/20	2	7.97	6	7.99	7.93	-4	2,542	-0.16%
2024/02/19	0	0.00	69.3	7.94	7.96	-69.3	2,578	-2.69%
2024/02/16	2	7.71	1	7.81	7.81	1	2,594	0.04%
2024/02/15	2	7.66	1	7.66	7.66	1	2,552	0.04%
2024/02/05	1	7.55	0	0.00	7.58	1	2,503	0.04%
2024/02/02	1.3	7.75	0	0.00	7.72	1.3	2,446	0.05%
2024/02/01	0.1	7.76	0	0.00	7.75	0.1	2,438	0.00%
2024/01/31	0.1	7.79	0	0.00	7.77	0.1	2,423	0.00%
2024/01/29	0.2	7.94	0	0.00	7.90	0.2	2,403	0.01%
2024/01/26	0	0.00	1	7.91	7.89	-1	2,408	-0.04%
2024/01/22	3	7.77	0	7.79	7.80	3	2,377	0.13%
2024/01/18	0	0.00	22.6	7.73	7.79	-22.6	2,369	-0.95%
2024/01/17	2.8	7.75	0	0.00	7.70	2.8	2,355	0.12%
2024/01/16	0	7.90	1	7.96	7.87	-1	2,270	-0.04%
2024/01/15	0	0.00	1	8.02	8.01	-1	2,226	-0.04%
2024/01/12	2	8.03	0	0.00	8.03	2	2,226	0.09%
2024/01/10	2	8.01	0	0.00	7.97	2	2,227	0.09%
2024/01/09	5	8.09	1	8.11	8.04	4	2,230	0.18%
2024/01/08	5	8.16	0	0.00	8.11	5	2,320	0.22%
2024/01/05	1	8.13	0	0.00	8.13	1	2,354	0.04%
2024/01/04	1	8.16	0	0.00	8.11	1	2,370	0.04%
2024/01/03	0	0.00	1	8.14	8.15	-1	2,389	-0.04%
2024/01/02	2	8.14	0	0.00	8.13	2	2,372	0.08%
2023/12/28	0	0.00	0.4	8.21	8.19	-0.4	2,344	-0.02%
2023/12/27	0	8.25	0	0.00	8.23	0	2,326	0.00%
2023/12/26	1	8.20	0	0.00	8.25	1	2,318	0.04%
2023/12/25	6	8.22	0	0.00	8.19	6	2,306	0.26%
2023/12/22	1	8.30	0	0.00	8.26	1	2,292	0.04%
2023/12/21	1	8.37	0	0.00	8.36	1	2,262	0.04%
2023/12/20	1	8.34	0	0.00	8.37	1	2,247	0.04%
2023/12/18	0.9	8.42	0	0.00	8.41	0.9	2,181	0.04%
2023/12/15	5	8.36	0	0.00	8.34	5	2,110	0.24%
2023/12/14	10	8.46	25	8.43	8.40	-15	2,051	-0.73%
2023/12/13	0	0.00	1	8.30	8.31	-1	1,888	-0.05%
2023/12/12	0	0.00	1	8.19	8.22	-1	1,848	-0.05%
2023/12/11	0	0.00	2	8.17	8.18	-2	1,831	-0.11%
2023/12/08	8	8.17	0	0.00	8.14	8	1,828	0.44%
2023/12/07	0	0.00	1	8.25	8.18	-1	1,799	-0.06%
2023/12/06	0	0.00	10	8.28	8.28	-10	1,783	-0.56%
2023/12/05	0.1	8.23	9	8.24	8.24	-8.9	1,745	-0.51%
2023/12/01	2	8.10	1	8.11	8.11	1	1,675	0.06%
2023/11/30	3	8.10	0	0.00	8.08	3	1,646	0.18%
2023/11/29	2	8.12	0	0.00	8.10	2	1,637	0.12%
2023/11/28	2	8.17	0	0.00	8.16	2	1,627	0.12%
2023/11/27	3	8.16	0	0.00	8.11	3	1,607	0.19%
2023/11/24	2	8.17	0	0.00	8.14	2	1,599	0.13%
2023/11/22	3	8.20	0	0.00	8.19	3	1,575	0.19%
2023/11/20	1	8.17	0	8.17	8.14	1	1,553	0.06%
2023/11/17	0	8.17	1	8.23	8.18	-1	1,536	-0.07%
2023/11/16	0	0.00	1	8.23	8.21	-1	1,517	-0.07%
2023/11/15	0	0.00	7	8.19	8.21	-7	1,464	-0.48%
2023/11/02	5	8.01	0	0.00	7.98	5	1,462	0.34%
2023/10/26	0	0.00	1	8.03	8.00	-1	1,647	-0.06%
2023/10/25	1	8.10	0	0.00	8.11	1	1,652	0.06%
2023/10/23	1	8.11	0	0.00	8.03	1	1,672	0.06%
2023/10/20	5	8.00	1	7.99	7.99	4	1,682	0.24%
2023/10/19	6	8.07	0	0.00	8.06	6	1,696	0.35%
2023/10/16	0	0.00	25.5	8.16	8.20	-25.5	1,689	-1.51%
2023/10/13	0	0.00	3	8.01	8.00	-3	1,590	-0.19%
2023/10/11	0	0.00	4	7.93	7.94	-4	1,579	-0.25%
2023/10/06	0	0.00	1	7.82	7.84	-1	1,609	-0.06%
2023/10/04	1	7.77	0	0.00	7.78	1	1,652	0.06%
2023/09/21	0	0.00	2	7.97	7.93	-2	1,748	-0.11%
2023/09/15	3	8.01	0	0.00	7.95	3	1,793	0.17%
2023/09/14	1	8.04	0	0.00	8.04	1	1,791	0.06%
2023/09/12	0	0.00	1	7.98	7.99	-1	1,802	-0.06%
2023/09/06	0	0.00	1	8.02	7.99	-1	1,899	-0.05%
2023/09/05	1	8.05	0	8.01	8.04	1	1,961	0.05%
2023/09/04	2	8.03	0	0.00	8.06	2	1,990	0.10%
2023/09/01	1	8.02	0	0.00	8.02	1	2,019	0.05%
2023/08/31	0	0.00	23	8.01	7.97	-23	2,045	-1.12%
2023/08/29	0	0.00	3.3	8.00	7.97	-3.3	2,096	-0.16%
2023/08/28	0	0.00	1	8.02	8.00	-1	2,095	-0.05%
2023/08/25	0	0.00	0	7.97	8.00	0	2,116	0.00%
2023/08/18	1	7.90	0	0.00	7.88	1	2,204	0.05%
2023/08/17	0	0.00	2	7.83	7.80	-2	2,213	-0.09%
2023/08/15	4	7.97	0	0.00	7.95	4	2,186	0.18%
2023/08/08	0	0.00	2	8.28	8.23	-2	2,235	-0.09%
2023/08/07	0	0.00	4	8.27	8.30	-4	2,249	-0.18%
2023/08/02	25	8.22	0	0.00	8.19	25	2,251	1.11%
2023/07/28	1	8.07	0	0.00	8.08	1	2,140	0.05%
2023/07/24	0	0.00	1	7.95	7.92	-1	2,176	-0.05%
2023/07/17	0.1	7.95	46	8.00	8.01	-45.9	2,222	-2.07%
2023/07/14	1	7.96	2	7.95	7.95	-1	2,246	-0.04%
2023/07/13	4.1	8.02	8	8.00	7.97	-3.9	2,224	-0.18%
2023/07/12	0	0.00	1	8.03	8.02	-1	2,187	-0.05%
2023/07/10	0	0.00	3	8.06	8.05	-3	2,199	-0.14%
2023/07/05	0	0.00	4	8.20	8.16	-4	2,165	-0.18%
2023/06/29	2	8.17	0	0.00	8.16	2	2,157	0.09%
2023/06/26	0	0.00	1	8.23	8.21	-1	2,203	-0.05%
2023/06/19	0	0.00	1	8.23	8.20	-1	2,227	-0.04%
2023/06/15	1	8.17	5.2	8.15	8.15	-4.2	2,245	-0.19%
2023/06/09	0	0.00	10	8.36	8.41	-10	2,230	-0.45%
2023/06/07	0	0.00	8	8.35	8.34	-8	2,285	-0.35%
2023/06/02	5	8.18	0	0.00	8.16	5	3,123	0.16%
2023/06/01	0	0.00	2	8.11	8.10	-2	3,178	-0.06%
2023/05/31	3	8.10	0	0.00	8.07	3	3,187	0.09%
2023/05/30	2	8.08	0	0.00	8.07	2	3,189	0.06%
2023/05/29	1	8.09	0	0.00	8.08	1	3,217	0.03%
2023/05/26	2	8.06	0	0.00	8.04	2	3,227	0.06%
2023/05/25	0	0.00	0	8.15	8.14	0	3,201	0.00%
2023/05/19	1	8.20	0	0.00	8.16	1	3,238	0.03%
2023/05/18	3	8.16	0	0.00	8.16	3	3,226	0.09%
2023/05/17	0	0.00	26	8.20	8.17	-26	3,274	-0.79%
2023/05/15	0	0.00	1	8.06	8.08	-1	3,291	-0.03%
2023/05/12	1.1	8.13	0	0.00	8.05	1.1	3,302	0.03%
2023/05/11	1.1	8.13	0	0.00	8.08	1.1	3,284	0.03%
2023/05/09	1	8.27	0	0.00	8.25	1	3,242	0.03%
2023/05/08	0	0.00	9	8.38	8.41	-9	3,250	-0.28%
2023/05/05	0	0.00	2	8.38	8.36	-2	3,297	-0.06%
2023/05/04	0	0.00	1	8.38	8.35	-1	3,320	-0.03%
2023/05/02	0	0.00	0	8.40	8.43	0	3,395	0.00%
2023/04/27	0	0.00	5	8.44	8.37	-5	3,402	-0.15%
2023/04/26	0	0.00	2.1	8.30	8.34	-2.1	3,388	-0.06%
2023/04/24	0	0.00	2	8.34	8.33	-2	3,412	-0.06%
2023/04/21	2	8.27	0	0.00	8.19	2	3,436	0.06%
2023/04/18	3	8.43	0	0.00	8.41	3	3,382	0.09%
2023/04/17	3	8.42	0	0.00	8.41	3	3,418	0.09%
2023/04/14	3	8.43	5	8.43	8.43	-2	3,409	-0.06%
2023/04/13	1	8.43	0	0.00	8.42	1	3,441	0.03%
2023/04/12	1	8.43	0	0.00	8.41	1	3,448	0.03%
2023/04/07	0	0.00	1	8.40	8.43	-1	4,162	-0.02%
2023/03/30	0.7	8.32	0	0.00	8.31	0.7	4,389	0.02%
2023/03/27	2.3	8.25	0	0.00	8.26	2.3	4,594	0.05%
2023/03/24	2.1	8.30	1	8.34	8.30	1.1	4,604	0.02%
2023/03/23	4.1	8.35	0	0.00	8.34	4.1	4,647	0.09%
2023/03/22	2	8.34	0	0.00	8.34	2	4,680	0.04%
2023/03/21	1	8.39	0	0.00	8.35	1	4,722	0.02%
2023/03/20	0	0.00	1	8.33	8.38	-1	4,722	-0.02%
2023/03/16	1	8.31	0	0.00	8.30	1	4,807	0.02%
2023/03/14	0	8.54	0	0.00	8.50	0	4,826	0.00%
2023/03/13	1	8.46	0	0.00	8.56	1	4,862	0.02%
2023/03/10	4	8.63	0	0.00	8.63	4	4,877	0.08%
2023/03/09	91	8.82	4	8.95	8.75	87	5,117	1.70%
2023/03/08	2	8.90	7	8.91	8.93	-5	4,588	-0.11%
2023/03/07	5	8.97	11.4	9.00	8.97	-6.4	4,646	-0.14%
2023/03/06	0	0.00	4.1	8.82	8.82	-4.1	4,593	-0.09%
2023/03/03	0	0.00	1	8.71	8.70	-1	4,544	-0.02%
2023/03/01	1	8.67	0	0.00	8.61	1	4,584	0.02%
2023/02/24	9	8.72	0.4	8.70	8.71	8.6	4,560	0.19%
2023/02/23	2	8.73	4	8.75	8.74	-2	4,544	-0.04%
2023/02/22	1	8.72	0	0.00	8.72	1	4,530	0.02%
2023/02/20	0	8.73	1	8.74	8.77	-1	4,520	-0.02%
2023/02/17	1	8.67	0	0.00	8.69	1	4,494	0.02%
2023/02/16	0	0.00	1	8.62	8.62	-1	4,544	-0.02%
2023/02/15	7	8.65	1	8.72	8.60	6	4,543	0.13%
2023/02/14	0	0.00	3	8.64	8.65	-3	4,483	-0.07%
2023/02/13	2	8.52	0	0.00	8.51	2	4,470	0.04%
2023/02/08	0	8.58	0	0.00	8.60	0	4,454	0.00%
2023/02/03	0	0.00	3.3	8.75	8.76	-3.3	4,431	-0.07%
2023/01/31	0	0.00	1	8.63	8.62	-1	4,329	-0.02%
2023/01/30	1	8.43	0	0.00	8.43	1	4,275	0.02%
2023/01/17	0	0.00	1	8.38	8.38	-1	4,265	-0.02%
2023/01/13	0.2	8.40	0	0.00	8.38	0.2	4,227	0.00%
2023/01/12	0	0.00	0.3	8.48	8.42	-0.3	4,230	-0.01%
2023/01/05	1	8.53	0	0.00	8.53	1	4,188	0.02%
2023/01/03	1	8.47	43	8.45	8.48	-42	4,173	-1.01%
2022/12/29	24	8.62	0	8.59	8.57	24	4,132	0.58%
2022/12/28	10	8.84	6.3	8.89	8.85	3.8	4,027	0.09%
2022/12/27	46	9.12	20.5	9.22	8.81	25.5	3,954	0.64%
2022/12/26	2	8.76	6.5	8.84	8.83	-4.5	3,569	-0.13%
2022/12/20	0	0.00	12	8.41	8.17	-12	3,355	-0.36%
2022/12/16	7	8.70	0	0.00	8.60	7	3,214	0.22%
2022/12/15	5	8.86	7	8.90	8.85	-2	3,162	-0.06%
2022/12/14	0	0.00	5	8.80	8.76	-5	3,098	-0.16%
2022/12/13	0	0.00	5	8.78	8.71	-5	3,044	-0.16%
2022/12/09	5	8.62	1	8.48	8.62	4	2,952	0.14%
2022/12/06	5	8.59	0	0.00	8.52	5	2,843	0.18%
2022/12/02	3	8.85	0	0.00	8.82	3	2,746	0.11%
2022/12/01	16	9.02	17.5	9.25	8.97	-1.5	2,677	-0.06%
2022/11/30	2	8.65	14.2	8.75	8.76	-12.2	2,359	-0.52%
2022/11/29	10	8.52	4	8.44	8.44	6	2,140	0.28%
2022/11/24	0	0.00	0.1	8.13	8.12	-0.1	1,985	-0.01%
2022/11/23	0	0.00	2	8.15	8.12	-2	1,974	-0.10%
2022/11/22	0	0.00	2	7.96	7.93	-2	1,955	-0.10%
2022/11/21	8	7.98	0	0.00	7.96	8	1,959	0.41%
2022/11/17	6	7.95	0	0.00	7.95	6	2,142	0.28%
2022/11/14	0	0.00	16	8.01	8.11	-16	2,120	-0.75%
2022/11/11	6	7.90	0	0.00	7.88	6	2,065	0.29%
2022/11/04	0	0.00	100	7.79	7.80	-100	2,097	-4.77%
2022/11/03	0	0.00	1	7.79	7.78	-1	2,108	-0.05%
2022/10/31	0	0.00	0.2	7.79	7.73	-0.2	2,093	-0.01%
2022/10/26	0	7.68	0	0.00	7.64	0	2,089	0.00%
2022/10/24	0.3	7.66	0	0.00	7.66	0.3	2,093	0.01%
2022/10/20	0	0.00	20	7.62	7.72	-20	2,075	-0.96%
2022/10/19	2	7.88	0	0.00	7.82	2	2,051	0.10%
2022/10/17	0.1	7.72	0	0.00	7.80	0.1	2,039	0.00%
2022/10/12	0	0.00	0	8.11	8.11	0	1,992	0.00%
2022/10/11	0	0.00	1	8.20	8.10	-1	1,988	-0.05%
2022/10/06	0	0.00	1	8.30	8.38	-1	1,933	-0.05%
2022/10/05	0	0.00	6	8.31	8.29	-6	1,923	-0.31%
2022/10/04	0	0.00	2.1	8.39	8.39	-2.1	1,931	-0.11%
2022/10/03	6	8.19	0	0.00	8.18	6	1,858	0.32%
2022/09/30	5	8.14	1	7.80	8.13	4	1,805	0.22%
2022/09/28	1.3	7.55	0	0.00	7.46	1.3	1,728	0.07%
2022/09/26	3	7.78	0	0.00	7.73	3	1,738	0.17%
2022/09/20	5	8.11	0	0.00	8.11	5	1,798	0.28%
2022/09/19	0.1	8.12	0	0.00	8.09	0.1	1,829	0.00%
2022/09/15	1	8.25	3	8.25	8.21	-2	1,859	-0.11%
2022/09/14	0.5	8.12	0	0.00	8.12	0.5	1,863	0.03%
2022/09/06	0	0.00	10	8.04	7.94	-10	1,945	-0.51%
2022/09/05	0	0.00	1	8.04	8.02	-1	1,951	-0.05%
2022/09/02	6	8.10	0	0.00	8.08	6	1,953	0.31%
2022/09/01	1	8.09	0	0.00	8.11	1	1,947	0.05%
2022/08/30	0	0.00	12	8.14	8.13	-12	1,891	-0.63%
2022/08/24	13	8.64	0	0.00	8.39	13	1,828	0.71%
2022/08/23	3	8.02	0	0.00	8.02	3	1,711	0.18%
2022/08/17	0	0.00	1	8.16	8.14	-1	1,705	-0.06%
2022/08/12	1.3	7.98	0.1	7.98	8.03	1.2	1,687	0.07%
2022/08/11	2	7.93	0.4	7.95	7.94	1.6	1,673	0.10%
2022/08/10	3	7.81	0	0.00	7.80	3	1,660	0.18%
2022/08/04	0	7.60	2	7.60	7.59	-2	1,780	-0.11%
2022/08/01	0	0.00	2	7.82	7.85	-2	1,860	-0.11%
2022/07/29	0	0.00	6.5	7.73	7.76	-6.5	1,874	-0.35%
2022/07/27	0	7.62	0	0.00	7.62	0	1,912	0.00%
2022/07/25	0	0.00	5	7.65	7.66	-5	1,933	-0.26%
2022/07/20	3.1	7.51	0	0.00	7.52	3.1	2,046	0.15%
2022/07/13	0	0.00	1	7.35	7.36	-1	2,158	-0.05%
2022/07/12	0	0.00	2	7.19	7.18	-2	2,199	-0.09%
2022/07/07	0.1	7.64	0	0.00	7.65	0.1	2,199	0.00%
2022/07/01	1	7.70	0	0.00	7.52	1	2,350	0.04%
2022/06/30	0.5	7.95	0	0.00	7.95	0.5	2,376	0.02%
2022/06/23	0	0.00	6	8.02	7.95	-6	2,444	-0.25%
2022/06/20	0.5	8.08	0	0.00	7.94	0.5	2,433	0.02%
2022/06/17	0	0.00	0.1	8.13	8.13	-0.1	2,456	0.00%
2022/05/31	0	0.00	2.5	8.50	8.31	-2.5	2,997	-0.08%
2022/05/30	0	0.00	0.4	8.53	8.57	-0.4	2,989	-0.01%
2022/05/24	1	8.30	0	0.00	8.30	1	3,141	0.03%
2022/05/20	3.6	8.31	0	0.00	8.32	3.6	3,200	0.11%
2022/05/12	1	7.84	1	7.84	7.83	0	3,343	0.00%
2022/05/09	0	0.00	28	8.15	8.03	-28	3,419	-0.82%
2022/05/05	0	0.00	4.2	8.51	8.47	-4.2	3,478	-0.12%
2022/04/27	1	8.56	0	0.00	8.47	1	3,889	0.03%
2022/04/26	1	8.86	0	0.00	8.85	1	3,873	0.02%
2022/04/25	0	0.00	1	8.91	8.88	-1	3,874	-0.03%
2022/04/21	0	0.00	1	9.10	9.10	-1	3,964	-0.03%
2022/04/20	5	9.10	0	0.00	9.08	5	4,117	0.12%
2022/04/19	0	0.00	1	9.12	9.13	-1	4,176	-0.02%
2022/04/14	1.8	9.23	5.2	9.21	9.19	-3.4	4,340	-0.08%
2022/04/12	5	9.23	0	0.00	9.19	5	4,397	0.11%
2022/04/11	4	9.35	4	9.47	9.33	0	4,416	0.00%
2022/04/07	2	9.48	4	9.35	9.33	-2	4,459	-0.04%
2022/04/06	2.4	9.43	3	9.43	9.49	-0.6	4,456	-0.01%
2022/03/31	0	0.00	1	9.31	9.29	-1	4,522	-0.02%
2022/03/30	1	9.24	0	0.00	9.25	1	4,522	0.02%
2022/03/28	0.3	9.23	0	0.00	9.22	0.3	4,571	0.01%
2022/03/25	0	9.30	2	9.30	9.28	-2	4,567	-0.04%
2022/03/24	0	0.00	2	9.37	9.35	-2	4,574	-0.04%
2022/03/23	7	9.37	2	9.38	9.38	5	4,620	0.11%
2022/03/21	0	0.00	10	9.26	9.24	-10	4,663	-0.21%
2022/03/18	0	9.22	1	9.18	9.19	-1	4,749	-0.02%
2022/03/17	0	0.00	1	9.18	9.19	-1	4,798	-0.02%
2022/03/16	3	9.04	0	0.00	9.06	3	4,797	0.06%
2022/03/15	4	9.12	0	0.00	9.07	4	4,814	0.08%
2022/03/09	12	9.24	7	9.21	9.22	5	5,199	0.10%
2022/03/08	1	9.30	0	0.00	9.20	1	5,309	0.02%
2022/03/07	8	9.41	0	0.00	9.37	8	5,335	0.15%
2022/03/04	0	9.72	0	0.00	9.71	0	5,351	0.00%
2022/02/24	9	9.73	0	0.00	9.65	9	5,991	0.15%
2022/02/23	0	0.00	0.2	9.90	9.88	-0.2	5,996	0.00%
2022/02/22	3	9.80	0	0.00	9.82	3	6,095	0.05%
2022/02/21	0	0.00	6	10.08	9.97	-6	6,160	-0.10%
2022/02/17	0	0.00	2	9.89	9.90	-2	6,407	-0.03%
2022/02/16	1	9.86	0	0.00	9.86	1	6,642	0.02%
2022/02/14	5	9.82	0	0.00	9.87	5	7,222	0.07%
2022/02/11	5	9.96	2	9.96	9.95	3	7,699	0.04%
2022/02/10	0	0.00	7	10.10	10.00	-7	8,053	-0.09%
2022/02/09	5	9.92	5	9.95	9.96	0	8,061	0.00%
2022/02/07	0	9.79	0	0.00	9.80	0	8,270	0.00%
2022/01/25	3	9.55	0	0.00	9.34	3	8,609	0.03%
2022/01/21	6	9.95	0	0.00	9.92	6	8,801	0.07%
2022/01/20	0	0.00	1	10.00	10.05	-1	8,938	-0.01%
2022/01/18	2	10.00	0.5	10.00	10.00	1.5	9,439	0.02%
2022/01/17	2	10.05	3	10.05	10.05	-1	9,772	-0.01%
2022/01/14	4	10.10	55	10.10	10.10	-51	10,029	-0.51%
2022/01/13	5	10.15	0	0.00	10.15	5	10,542	0.05%
2022/01/12	0	0.00	2	10.10	10.10	-2	11,537	-0.02%
2022/01/10	0	0.00	0.3	10.00	10.00	-0.3	15,929	0.00%
2022/01/07	1	10.00	8	10.05	10.00	-7	15,906	-0.04%
2022/01/06	0	0.00	2	10.00	9.99	-2	15,954	-0.01%
2022/01/04	0	0.00	4	10.05	10.05	-4	16,162	-0.02%
2022/01/03	0	0.00	3	10.15	10.05	-3	16,341	-0.02%
2021/12/30	5	10.10	0	0.00	10.15	5	16,452	0.03%
2021/12/29	0	0.00	1	10.05	10.10	-1	16,783	-0.01%
2021/12/28	1	10.05	10	10.05	10.05	-9	17,022	-0.05%
2021/12/27	22	10.14	1	10.10	10.10	21	17,196	0.12%
2021/12/22	10	10.05	0	0.00	10.00	10	17,961	0.06%
2021/12/21	0	9.97	0	0.00	9.94	0	18,143	0.00%
2021/12/20	0	0.00	3.1	9.95	9.94	-3.1	18,421	-0.02%
2021/12/16	2	9.98	0.4	9.94	9.94	1.6	18,486	0.01%
2021/12/14	1	10.00	26	9.94	9.92	-25	18,540	-0.13%
2021/12/13	1.5	10.03	0	0.00	10.00	1.5	18,569	0.01%
2021/12/10	2	10.00	0	0.00	10.00	2	18,566	0.01%
2021/12/09	4	10.15	0	0.00	10.10	4	18,591	0.02%
2021/12/08	5	10.10	0	0.00	10.10	5	18,613	0.03%
2021/12/07	11.3	10.05	10	10.00	10.05	1.3	18,310	0.01%
2021/12/06	3.6	10.01	0	0.00	10.00	3.6	18,257	0.02%
2021/12/03	0	0.00	0.3	10.05	10.05	-0.3	18,260	0.00%
2021/12/02	11	9.99	2	9.99	9.99	9	18,222	0.05%
2021/12/01	7	10.02	1	10.05	10.10	6	18,105	0.03%
2021/11/30	4	10.10	0.1	10.10	10.15	3.9	18,086	0.02%
2021/11/29	10.1	9.96	40	10.00	10.05	-29.9	18,040	-0.17%
2021/11/26	0	0.00	5	10.23	10.15	-5	17,919	-0.03%
2021/11/25	2	10.35	0	0.00	10.35	2	17,846	0.01%
2021/11/24	0	0.00	2	10.28	10.30	-2	17,755	-0.01%
2021/11/23	0	0.00	11	10.25	10.20	-11	17,679	-0.06%
2021/11/22	1	10.20	139	10.20	10.20	-138	17,543	-0.79%	大賣/鉅額交易
2021/11/19	121	10.25	1	10.20	10.20	120	17,516	0.69%	大買/鉅額交易
2021/11/18	30	10.21	0	0.00	10.25	30	17,467	0.17%
2021/11/17	2	10.20	0	0.00	10.15	2	17,393	0.01%
2021/11/16	6	10.14	0	0.00	10.10	6	17,319	0.03%
2021/11/15	1	10.15	2	10.20	10.20	-1	17,193	-0.01%
2021/11/12	10	10.36	1	10.45	10.30	9	17,053	0.05%
2021/11/11	14	10.51	30	10.58	10.50	-16	16,810	-0.10%
2021/11/10	11	10.49	13	10.65	10.45	-2	16,858	-0.01%
2021/11/09	4	10.28	1	10.25	10.25	3	16,436	0.02%
2021/11/08	5	10.40	4	10.43	10.40	1	16,123	0.01%
2021/11/05	0	0.00	1	10.25	10.25	-1	16,144	-0.01%
2021/11/04	2	10.25	2	10.20	10.25	0	16,083	0.00%
2021/11/03	5	10.35	2.4	10.33	10.25	2.6	16,038	0.02%
2021/11/02	6	10.14	0	0.00	10.05	6	15,859	0.04%
2021/11/01	23	10.17	10	10.15	10.15	13	15,747	0.08%
2021/10/29	68	10.30	12	10.19	10.15	56	15,601	0.36%
2021/10/28	29	10.39	0	0.00	10.35	29	15,468	0.19%
2021/10/27	26	10.55	0	0.00	10.55	26	15,355	0.17%
2021/10/26	24	11.09	5	11.01	11.00	19	15,281	0.12%
2021/10/25	10	11.37	8	11.27	11.35	2	14,997	0.01%
2021/10/22	31	11.13	1	11.15	11.10	30	14,785	0.20%
2021/10/21	4	11.30	0	0.00	11.35	4	14,540	0.03%
2021/10/20	20	11.58	6	11.72	11.55	14	14,096	0.10%
2021/10/19	94	11.37	932.3	11.28	11.70	-838.3	13,269	-6.32%	大賣/鉅額交易
2021/10/18	726	11.31	61	11.32	11.40	665	11,082	6.00%	大買/鉅額交易
2021/10/15	0	0.00	10	10.40	10.40	-10	9,081	-0.11%
2021/10/12	12	10.50	0	0.00	10.45	12	9,142	0.13%
2021/10/08	0	0.00	3	10.65	10.75	-3	9,171	-0.03%
2021/10/07	6	10.55	11	10.55	10.60	-5	9,097	-0.05%
2021/10/06	2	10.80	4.5	10.76	10.55	-2.5	9,249	-0.03%
2021/10/05	14	10.56	1.4	10.51	10.70	12.6	9,017	0.14%
2021/10/04	0	0.00	7.1	10.61	10.30	-7.1	8,866	-0.08%
2021/10/01	3	10.65	0	0.00	10.40	3	8,801	0.03%
2021/09/30	6.1	10.78	4	10.83	10.75	2.1	8,895	0.02%
2021/09/29	16	10.77	13	10.58	10.50	3	8,966	0.03%
2021/09/28	2	10.65	2	10.90	10.95	0	9,009	0.00%
2021/09/27	1	10.85	4	10.75	10.80	-3	11,484	-0.03%
2021/09/24	0	0.00	12	10.43	10.40	-12	12,720	-0.09%
2021/09/22	0	0.00	1	10.10	10.05	-1	13,111	-0.01%
2021/09/14	0	0.00	70	10.40	10.35	-70	13,581	-0.52%
2021/09/13	0	0.00	1	10.20	10.30	-1	13,765	-0.01%
2021/09/08	0	0.00	1	9.99	9.95	-1	14,212	-0.01%
2021/08/31	1	10.35	5	10.29	10.35	-4	15,578	-0.03%
2021/08/30	0	0.00	20	10.10	10.10	-20	16,364	-0.12%
2021/08/27	5	9.98	7	10.06	10.05	-2	17,315	-0.01%
2021/08/26	3	9.97	0	0.00	9.96	3	20,445	0.01%
2021/08/24	18	9.86	9	9.97	9.98	9	22,306	0.04%
2021/08/23	1	9.75	4	9.91	9.85	-3	22,473	-0.01%
2021/08/20	1	9.57	0	0.00	9.60	1	22,661	0.00%
2021/08/19	7	9.80	4	9.86	9.76	3	22,782	0.01%
2021/08/18	12	9.55	11	9.83	9.93	1	22,877	0.00%
2021/08/17	21	9.86	5	9.80	9.75	16	23,234	0.07%
2021/08/16	6	9.95	3	9.85	9.86	3	23,634	0.01%
2021/08/12	1	10.45	1.1	10.50	10.55	-0.1	23,849	0.00%
2021/08/11	4	10.60	6	10.63	10.40	-2	24,153	-0.01%
2021/08/10	0	0.00	13	10.60	10.60	-13	24,556	-0.05%
2021/08/09	51	10.75	0	0.00	10.70	51	25,146	0.20%
2021/08/04	1	10.90	1	10.95	10.95	0	26,837	0.00%
2021/08/03	1	11.00	1	11.05	10.90	0	27,635	0.00%
2021/08/02	0	0.00	1	11.05	11.00	-1	28,220	0.00%
2021/07/30	0	0.00	5	10.93	10.85	-5	29,086	-0.02%
2021/07/29	0	0.00	3	10.85	10.90	-3	29,895	-0.01%
2021/07/28	8	10.72	0	0.00	10.70	8	30,918	0.03%
2021/07/23	1	10.90	10	10.88	11.05	-9	39,185	-0.02%
2021/07/22	8	10.78	46	10.71	10.60	-38	41,486	-0.09%
2021/07/21	3	10.45	1	10.50	10.55	2	41,725	0.00%
2021/07/20	6	10.70	0	0.00	10.60	6	41,973	0.01%
2021/07/19	3	10.80	3	10.95	10.90	0	42,324	0.00%
2021/07/16	0	0.00	21	11.05	10.95	-21	43,965	-0.05%
2021/07/15	5	10.95	5	10.84	11.00	0	44,287	0.00%
2021/07/14	14	10.53	1	10.50	10.65	13	44,969	0.03%
2021/07/13	7.1	10.77	21	10.82	10.55	-13.9	46,274	-0.03%
2021/07/12	14	10.98	20	11.00	10.85	-6	46,779	-0.01%
2021/07/09	24	10.91	8	10.96	10.95	16	47,288	0.03%
2021/07/08	19	11.02	13.2	11.05	11.00	5.8	47,582	0.01%
2021/07/07	17	11.02	3	11.07	10.90	14	48,129	0.03%
2021/07/06	11	11.20	0	0.00	11.15	11	48,690	0.02%
2021/07/05	8	11.33	5	11.43	11.25	3	48,624	0.01%
2021/07/02	200	11.90	63	12.24	11.45	137	48,458	0.28%	大買/鉅額交易
2021/07/01	62	11.48	96	11.59	11.70	-34	45,882	-0.07%
2021/06/30	11	11.15	33.6	11.04	11.10	-22.6	44,528	-0.05%
2021/06/28	76	10.95	9.7	10.95	11.05	66.3	44,323	0.15%
2021/06/25	11	11.15	21	11.12	10.95	-10	44,271	-0.02%
2021/06/24	38	11.00	46	11.05	11.05	-8	44,337	-0.02%
2021/06/23	40	10.85	10	10.90	10.85	30	44,971	0.07%
2021/06/22	3	10.70	6	10.63	10.75	-3	44,912	-0.01%
2021/06/21	12.5	10.40	2	10.65	10.40	10.5	44,692	0.02%
2021/06/18	86	10.85	0	0.00	10.75	86	44,591	0.19%
2021/06/17	12	10.97	0	0.00	11.00	12	44,548	0.03%
2021/06/16	16	10.96	5	11.04	10.85	11	44,523	0.02%
2021/06/15	5	10.70	1.3	10.71	10.75	3.7	44,422	0.01%
2021/06/11	6	10.98	22	10.83	10.85	-16	44,345	-0.04%
2021/06/09	13	10.98	7	10.92	10.95	6	44,311	0.01%
2021/06/08	2.3	11.27	2	11.35	11.30	0.3	44,096	0.00%
2021/06/07	51	11.44	23	11.42	11.45	28	43,870	0.06%
2021/06/04	27	11.39	16	11.62	11.25	11	43,159	0.03%
2021/06/03	172	11.92	282	11.85	11.85	-110	42,434	-0.26%	大買/大賣/鉅額交易
2021/06/02	241	11.29	104	11.08	11.35	137	39,884	0.34%	大買/大賣/鉅額交易
2021/06/01	0	0.00	2	10.20	10.35	-2	38,355	-0.01%
2021/05/31	26	10.19	8.3	10.25	10.15	17.7	38,477	0.05%
2021/05/28	2	10.15	3.5	10.19	10.15	-1.5	38,457	0.00%
2021/05/27	3	10.00	1	10.10	10.00	2	38,396	0.01%
2021/05/26	0	0.00	2	9.92	10.00	-2	38,423	-0.01%
2021/05/25	106	10.14	67	10.02	9.97	39	38,456	0.10%	大買/
2021/05/24	88.5	9.93	90	10.05	10.05	-1.5	38,395	0.00%
2021/05/21	55	9.53	73	9.76	9.77	-18	38,520	-0.05%
2021/05/20	70	9.78	56	9.43	9.41	14	38,408	0.04%
2021/05/19	2	9.61	14	9.68	9.66	-12	38,370	-0.03%
2021/05/18	29	9.05	47	8.94	9.48	-18	38,263	-0.05%
2021/05/17	48	8.75	13	9.00	8.67	35	37,884	0.09%
2021/05/14	53	9.69	6	9.93	9.55	47	37,321	0.13%
2021/05/13	62	9.52	33	9.43	9.72	29	36,820	0.08%
2021/05/12	23	10.31	11	10.27	10.20	12	36,247	0.03%
2021/05/11	51	11.60	21	11.78	11.30	30	35,530	0.08%
2021/05/10	38	11.82	44	11.72	11.90	-6	34,730	-0.02%
2021/05/07	29	11.25	50.5	11.36	11.55	-21.5	34,148	-0.06%
2021/05/06	27	11.82	66	11.91	11.65	-39	33,242	-0.12%
2021/05/05	31	11.96	356.4	11.64	11.80	-325.4	32,340	-1.01%	大賣/鉅額交易
2021/05/04	219	12.86	24	13.48	12.45	195	31,331	0.62%	大買/鉅額交易
2021/05/03	175	13.76	145.2	13.70	13.80	29.8	28,953	0.10%	大買/大賣/
2021/04/29	364	13.03	175	12.95	12.90	189	26,099	0.72%	大買/大賣/鉅額交易
2021/04/28	39	11.98	122	12.03	12.30	-83	23,100	-0.36%	大賣/
2021/04/27	10	11.25	97	11.17	11.20	-87	20,766	-0.42%
2021/04/26	6	11.15	13	11.13	11.15	-7	20,530	-0.03%
2021/04/23	38	11.13	13	11.12	11.15	25	20,295	0.12%
2021/04/22	44	11.78	54.9	11.62	11.35	-10.9	20,105	-0.05%
2021/04/21	18	11.33	29.1	11.25	11.35	-11.1	18,523	-0.06%
2021/04/20	27	11.19	25.1	11.19	11.25	1.9	18,201	0.01%
2021/04/19	166	11.24	29.3	11.34	11.50	136.7	17,792	0.77%	大買/鉅額交易
2021/04/16	24	10.64	24	10.76	10.75	0	16,515	0.00%
2021/04/15	26	10.43	79	10.48	10.45	-53	15,941	-0.33%
2021/04/14	6	10.21	16	10.34	10.30	-10	15,649	-0.06%
2021/04/13	11.7	10.34	8	10.39	10.15	3.7	15,860	0.02%
2021/04/12	24	10.18	33	10.19	10.40	-9	15,605	-0.06%
2021/04/09	15	9.97	7	9.99	9.99	8	15,372	0.05%
2021/04/08	3	9.90	0	0.00	9.95	3	15,925	0.02%
2021/04/07	2	9.86	6.2	9.81	9.86	-4.2	19,388	-0.02%
2021/04/06	0	0.00	2	9.82	9.79	-2	20,668	-0.01%
2021/04/01	17	9.75	0	0.00	9.69	17	20,802	0.08%
2021/03/31	17	9.85	10	9.80	9.88	7	20,997	0.03%
2021/03/29	1	10.00	4	9.95	9.92	-3	21,891	-0.01%
2021/03/26	34	10.06	48	10.01	9.87	-14	22,940	-0.06%
2021/03/25	0	0.00	3.3	9.66	9.67	-3.3	22,425	-0.01%
2021/03/24	0	9.57	2	9.61	9.61	-2	22,420	-0.01%
2021/03/23	7	9.63	0	0.00	9.61	7	22,680	0.03%
2021/03/22	0	0.00	1	9.70	9.70	-1	23,144	0.00%
2021/03/19	6	9.64	0	0.00	9.66	6	23,125	0.03%
2021/03/18	38.3	9.65	20	9.62	9.63	18.3	23,121	0.08%
2021/03/17	2.2	9.76	0	0.00	9.77	2.2	23,015	0.01%
2021/03/16	4	9.76	0	0.00	9.84	4	23,086	0.02%
2021/03/15	1	9.99	3	9.95	9.97	-2	22,978	-0.01%
2021/03/11	19	9.94	4	9.92	9.89	15	23,354	0.06%
2021/03/10	0	0.00	3	9.91	9.89	-3	23,484	-0.01%
2021/03/09	2	9.98	0	0.00	10.00	2	23,447	0.01%
2021/03/08	11	9.98	13	10.07	10.10	-2	23,308	-0.01%
2021/03/05	3.1	9.81	11	9.83	9.76	-7.9	22,833	-0.03%
2021/03/04	10	10.00	1	9.98	9.81	9	22,917	0.04%
2021/03/03	0	0.00	11	9.83	9.80	-11	22,638	-0.05%
2021/03/02	0	0.00	1	9.86	9.61	-1	22,560	0.00%
2021/02/25	0	0.00	3	9.77	9.80	-3	22,598	-0.01%
2021/02/24	56	9.67	20	9.82	9.60	36	22,605	0.16%
2021/02/23	12	10.01	116	9.89	10.05	-104	22,255	-0.47%	大賣/鉅額交易
2021/02/22	3	9.41	4	9.41	9.41	-1	21,747	0.00%
2021/02/19	132	9.45	68	9.36	9.35	64	21,760	0.29%	大買/
2021/02/18	5	9.20	38	9.15	9.26	-33	21,806	-0.15%
2021/02/17	0	0.00	12	8.88	8.93	-12	21,789	-0.06%
2021/02/05	0	0.00	7	8.69	8.60	-7	21,680	-0.03%
2021/02/04	0	0.00	10	8.63	8.60	-10	21,834	-0.05%
2021/02/03	2	8.53	3	8.65	8.58	-1	22,298	0.00%
2021/02/02	0	0.00	5	8.59	8.62	-5	23,060	-0.02%
2021/02/01	3	8.23	1	8.26	8.34	2	23,077	0.01%
2021/01/29	43	8.34	0	0.00	8.29	43	23,069	0.19%
2021/01/28	13	8.46	18	8.49	8.45	-5	23,054	-0.02%
2021/01/27	2	8.62	5	8.72	8.63	-3	23,097	-0.01%
2021/01/26	40	8.66	27	8.70	8.66	13	23,214	0.06%
2021/01/25	1	8.60	4	8.91	8.84	-3	23,211	-0.01%
2021/01/22	34	8.56	1	8.63	8.70	33	23,251	0.14%
2021/01/21	1	8.71	1	8.90	8.74	0	23,309	0.00%
2021/01/20	35	8.84	6	8.73	8.71	29	23,567	0.12%
2021/01/19	15	9.15	2	9.21	9.14	13	23,962	0.05%
2021/01/18	18	8.98	5	9.18	9.16	13	24,192	0.05%
2021/01/15	28	9.39	14	9.47	9.28	14	24,241	0.06%
2021/01/14	5	9.79	5	9.71	9.71	0	24,061	0.00%
2021/01/13	0	0.00	62	9.85	9.78	-62	24,033	-0.26%
2021/01/12	94.3	9.85	95	9.64	9.66	-0.7	23,913	0.00%
2021/01/11	0	0.00	11.3	10.24	10.15	-11.3	23,566	-0.05%
2021/01/08	14	10.21	10.1	10.15	10.20	3.9	23,525	0.02%
2021/01/07	6	10.56	19	10.42	10.45	-13	23,377	-0.06%
2021/01/06	47	10.42	2	10.50	10.20	45	23,099	0.19%
2021/01/05	70	10.82	30	10.87	10.80	40	22,665	0.18%
2021/01/04	9	10.81	6	11.02	10.85	3	22,382	0.01%
2020/12/31	100	11.27	96.2	11.35	11.20	3.8	21,804	0.02%
2020/12/30	220	11.72	403	11.62	11.70	-183	20,978	-0.87%	大買/大賣/鉅額交易
2020/12/29	283	10.95	452.7	10.96	11.15	-169.7	17,250	-0.98%	大買/大賣/鉅額交易
2020/12/28	4	10.21	35.7	10.18	10.15	-31.7	15,854	-0.20%
2020/12/25	14	10.09	17.1	10.16	10.15	-3.1	15,558	-0.02%
2020/12/24	7	10.11	28	10.13	10.15	-21	15,184	-0.14%
2020/12/23	13	9.93	6.1	10.05	9.90	6.9	14,582	0.05%
2020/12/22	92	9.93	104.6	9.92	9.66	-12.6	14,171	-0.09%	大賣/
2020/12/21	5	9.40	90	9.32	9.50	-85	13,062	-0.65%
2020/12/18	0	0.00	3	9.30	9.27	-3	12,740	-0.02%
2020/12/17	2	9.42	5	9.47	9.36	-3	12,718	-0.02%
2020/12/16	5	9.52	230	9.59	9.70	-225	12,518	-1.80%	大賣/鉅額交易
2020/12/15	0.4	9.32	1	9.17	9.18	-0.6	12,072	0.00%
2020/12/14	4	9.22	0	0.00	9.40	4	12,414	0.03%
2020/12/11	19	9.15	1	9.20	9.18	18	12,365	0.15%
2020/12/10	34	9.20	23	9.24	9.20	11	12,522	0.09%
2020/12/09	37	9.36	5	9.37	9.31	32	12,563	0.25%
2020/12/08	28	9.52	72	9.57	9.48	-44	12,680	-0.35%
2020/12/07	1	9.75	43	9.54	9.75	-42	13,243	-0.32%
2020/12/04	13	9.43	45	9.45	9.43	-32	13,068	-0.24%
2020/12/03	5	9.42	12.1	9.34	9.29	-7.1	13,032	-0.05%
2020/12/02	20	9.27	6	9.28	9.28	14	13,242	0.11%
2020/12/01	64	9.30	1	9.25	9.37	63	13,684	0.46%
2020/11/30	0	0.00	27.4	9.31	9.37	-27.4	13,725	-0.20%
2020/11/26	0	0.00	21	9.22	9.25	-21	13,553	-0.15%
2020/11/25	54	9.32	4	9.19	9.24	50	13,547	0.37%
2020/11/24	7	9.09	5	9.09	9.08	2	13,556	0.01%
2020/11/23	10	8.98	10	8.99	9.03	0	13,512	0.00%
2020/11/17	0	0.00	22	8.96	9.00	-22	14,118	-0.16%
2020/11/16	70	8.73	0	0.00	8.67	70	15,122	0.46%
2020/11/13	0	0.00	2	8.81	8.81	-2	15,057	-0.01%
2020/11/12	39	8.83	2	8.76	8.77	37	15,075	0.25%
2020/11/11	5	9.00	37	9.02	9.00	-32	14,994	-0.21%
2020/11/10	4	8.84	2	9.51	8.71	2	14,544	0.01%
2020/11/09	3	8.64	24	8.64	8.65	-21	13,748	-0.15%
2020/11/06	4	8.57	2	8.52	8.51	2	13,691	0.01%
2020/11/03	1	8.58	36	8.57	8.56	-35	13,714	-0.26%
2020/11/02	2	8.35	0	0.00	8.43	2	13,587	0.01%
2020/10/30	14	8.45	3	8.52	8.35	11	13,490	0.08%
2020/10/29	5	8.42	14	8.55	8.60	-9	13,343	-0.07%
2020/10/28	44	8.79	17	8.94	8.62	27	13,149	0.21%
2020/10/27	11	8.66	25	8.83	8.72	-14	12,734	-0.11%
2020/10/26	33	8.45	9	8.48	8.44	24	12,051	0.20%
2020/10/23	15	8.27	9	8.26	8.30	6	11,687	0.05%
2020/10/22	5	8.18	29	8.17	8.12	-24	11,479	-0.21%
2020/10/21	5	8.11	210	8.16	8.15	-205	11,400	-1.80%	大賣/鉅額交易
2020/10/20	0	0.00	50	8.12	8.12	-50	11,312	-0.44%
2020/10/19	55	8.05	0	0.00	8.05	55	11,237	0.49%
2020/10/16	0	0.00	3	8.21	8.06	-3	11,156	-0.03%
2020/10/15	6	8.04	0	0.00	8.04	6	11,012	0.05%
2020/10/14	0	0.00	3	8.21	8.12	-3	10,924	-0.03%
2020/10/13	5	8.05	23.6	8.12	8.18	-18.6	10,824	-0.17%
2020/10/12	2	7.94	28	8.01	7.94	-26	10,610	-0.25%
2020/10/07	10	7.83	3	7.82	7.83	7	10,448	0.07%
2020/09/29	1	7.70	0	0.00	7.59	1	10,435	0.01%
2020/09/28	8	7.52	0	0.00	7.60	8	10,437	0.08%
2020/09/25	10	7.64	3	7.45	7.44	7	10,441	0.07%
2020/09/24	1	7.52	0	0.00	7.47	1	10,363	0.01%
2020/09/23	2	7.88	0	0.00	7.82	2	10,221	0.02%
2020/09/22	3	7.92	2	7.95	7.94	1	10,161	0.01%
2020/09/21	0	0.00	7	8.13	8.06	-7	10,062	-0.07%
2020/09/18	1	8.04	1.3	8.09	8.07	-0.3	9,990	0.00%
2020/09/17	39	8.13	10	8.07	7.98	29	9,850	0.29%
2020/09/16	2	7.88	0	0.00	7.88	2	9,452	0.02%
2020/09/15	54	7.95	30	8.14	7.93	24	9,504	0.25%
2020/09/14	190	7.94	102	7.90	7.90	88	9,643	0.91%	大買/大賣/
2020/09/11	37	8.13	9	8.05	7.99	28	9,497	0.29%
2020/09/10	144	8.50	52	8.42	8.25	92	9,214	1.00%	大買/
2020/09/09	3	7.71	4	7.97	7.95	-1	8,410	-0.01%
2020/09/08	8	7.99	15	7.85	7.82	-7	8,266	-0.08%
2020/09/07	4	8.18	13	8.16	8.06	-9	8,117	-0.11%
2020/09/04	11	7.87	31	7.94	7.98	-20	7,844	-0.25%
2020/09/02	4	7.46	0	0.00	7.48	4	7,347	0.05%
2020/09/01	2	7.52	0	0.00	7.53	2	7,333	0.03%
2020/08/31	3	7.63	0.4	7.61	7.61	2.6	7,315	0.04%
2020/08/28	25	7.66	35	7.70	7.70	-10	7,208	-0.14%
2020/08/27	0	0.00	4	7.53	7.53	-4	6,989	-0.06%
2020/08/26	0	0.00	2	7.45	7.45	-2	6,864	-0.03%
2020/08/25	1	7.41	50	7.37	7.37	-49	6,750	-0.73%
2020/08/21	25	7.60	13	7.49	7.56	12	6,430	0.19%
2020/08/20	12	7.67	63	7.64	7.67	-51	5,712	-0.89%
2020/08/19	15	7.08	17	7.09	6.98	-2	4,344	-0.05%
2020/08/18	50	6.89	6.1	6.97	6.87	43.9	4,185	1.05%
2020/08/17	0	0.00	19	6.90	6.88	-19	4,149	-0.46%
2020/08/14	0	0.00	1	6.66	6.72	-1	4,043	-0.02%
2020/08/13	3	6.59	0	0.00	6.61	3	4,023	0.07%
2020/08/12	5	6.66	19	6.63	6.68	-14	4,085	-0.34%
2020/08/11	0	0.00	27	6.78	6.79	-27	4,036	-0.67%
2020/08/07	0	0.00	0.3	6.39	6.38	-0.3	3,803	-0.01%
2020/08/06	0	0.00	2	6.47	6.46	-2	3,808	-0.05%
2020/08/05	0	0.00	2	6.39	6.36	-2	3,830	-0.05%
2020/08/04	3	6.29	4	6.31	6.32	-1	3,873	-0.03%
2020/07/30	1	6.17	1	6.17	6.18	0	3,948	0.00%
2020/07/28	1	6.10	0	0.00	6.07	1	4,008	0.02%
2020/07/27	1	6.25	0.6	6.22	6.22	0.4	4,033	0.01%
2020/07/23	0	0.00	1	6.56	6.54	-1	4,040	-0.02%
2020/07/22	9	6.60	9	6.69	6.58	0	4,113	0.00%
2020/07/15	1.9	6.52	4	6.54	6.54	-2.1	4,199	-0.05%
2020/07/14	4	6.51	0	0.00	6.50	4	4,255	0.09%
2020/07/13	6	6.58	2	6.57	6.57	4	4,264	0.09%
2020/07/10	1	6.69	1	6.57	6.53	0	4,312	0.00%
2020/07/09	1.2	6.73	0	0.00	6.73	1.2	4,310	0.03%
2020/07/08	40	6.72	0	0.00	6.79	40	4,329	0.92%
2020/07/06	10	6.80	2	6.79	6.78	8	4,393	0.18%
2020/07/03	3	6.68	0	0.00	6.68	3	4,388	0.07%
2020/07/02	0	0.00	5	6.63	6.67	-5	4,436	-0.11%
2020/06/29	5	6.64	0	0.00	6.61	5	4,556	0.11%
2020/06/24	5	6.76	0	0.00	6.74	5	4,540	0.11%
2020/06/23	2	6.77	0	0.00	6.80	2	4,582	0.04%
2020/06/22	22	6.93	3	6.96	6.84	19	4,578	0.41%
2020/06/19	74	7.13	52	7.15	7.05	22	4,524	0.49%
2020/06/18	0	0.00	4	6.78	6.79	-4	4,108	-0.10%
2020/06/17	0	0.00	4	6.65	6.64	-4	4,084	-0.10%
2020/06/12	6	6.39	0	0.00	6.44	6	4,239	0.14%
2020/06/11	42	6.69	0	0.00	6.60	42	4,355	0.96%
2020/06/10	6	6.88	0	0.00	6.87	6	4,314	0.14%
2020/06/09	0	0.00	17	6.99	6.96	-17	4,423	-0.38%
2020/06/08	30	6.65	13	6.74	6.76	17	4,291	0.40%
2020/06/05	0	0.00	6	6.56	6.60	-6	4,210	-0.14%
2020/06/03	0.1	6.40	5	6.45	6.42	-4.9	4,260	-0.12%
2020/05/29	2	6.21	0	0.00	6.18	2	4,222	0.05%
2020/05/28	4	6.28	0	0.00	6.22	4	4,214	0.09%
2020/05/27	2	6.29	0	0.00	6.29	2	4,233	0.05%
2020/05/26	2	6.28	0	0.00	6.27	2	4,296	0.05%
2020/05/25	5	6.21	0	0.00	6.26	5	4,298	0.12%
2020/05/22	0	0.00	0.4	6.32	6.32	-0.4	4,308	-0.01%
2020/05/21	0	0.00	20	6.52	6.48	-20	4,275	-0.47%
2020/05/20	0	0.00	0.4	6.35	6.40	-0.4	4,244	-0.01%
2020/05/19	11.1	6.49	5	6.46	6.36	6.1	4,235	0.14%
2020/05/15	4	6.16	5	6.22	6.13	-1	4,158	-0.02%
2020/05/14	2	6.26	0	0.00	6.16	2	4,146	0.05%
2020/05/12	4	6.37	0	0.00	6.39	4	4,096	0.10%
2020/05/11	0	0.00	100	6.41	6.47	-100	4,053	-2.47%
2020/05/08	1	6.39	0	0.00	6.39	1	3,991	0.03%
2020/05/07	2	6.39	0	0.00	6.39	2	3,973	0.05%
2020/05/06	0	0.00	4	6.44	6.38	-4	3,983	-0.10%
2020/05/04	6	6.31	0	0.00	6.29	6	3,940	0.15%
2020/04/30	0	0.00	2.3	6.52	6.51	-2.3	4,023	-0.06%
2020/04/29	0	0.00	3	6.43	6.42	-3	3,998	-0.08%
2020/04/28	0	0.00	2	6.41	6.34	-2	3,978	-0.05%
2020/04/27	0	0.00	6	6.27	6.28	-6	4,019	-0.15%
2020/04/24	1	6.06	0	0.00	6.06	1	3,943	0.03%
2020/04/21	4	5.98	0	0.00	5.92	4	3,895	0.10%
2020/04/20	0	0.00	2	6.14	6.16	-2	3,837	-0.05%
2020/04/16	2	6.11	0	0.00	6.11	2	3,748	0.05%
2020/04/15	6	6.23	52	6.24	6.23	-46	3,712	-1.24%
2020/04/13	62	6.02	0	0.00	5.96	62	3,695	1.68%
2020/04/10	0	0.00	2	6.03	6.01	-2	3,672	-0.05%
2020/04/09	5	5.90	1	5.90	5.90	4	3,625	0.11%
2020/04/08	1	5.73	0	0.00	5.78	1	3,583	0.03%
2020/04/07	4	5.69	0	0.00	5.68	4	3,556	0.11%
2020/04/06	5	5.60	0	0.00	5.59	5	3,547	0.14%
2020/03/31	1	5.27	0	0.00	5.22	1	3,408	0.03%
2020/03/25	22	5.28	0	0.00	5.30	22	3,297	0.67%
2020/03/23	2	4.92	0	0.00	4.88	2	3,234	0.06%
2020/03/20	0	0.00	10.1	5.06	4.98	-10.1	3,215	-0.31%
2020/03/18	4	5.25	15	5.26	5.20	-11	3,023	-0.36%
2020/03/17	2	5.27	0	0.00	5.21	2	2,949	0.07%
2020/03/16	5	5.93	0	0.00	5.78	5	2,778	0.18%
2020/03/13	2	5.88	0	0.00	6.01	2	2,737	0.07%
2020/03/12	0	0.00	4	6.65	6.49	-4	2,572	-0.16%
2020/03/11	1	7.00	0	0.00	6.94	1	2,524	0.04%
2020/03/09	3	7.06	0	0.00	7.00	3	2,455	0.12%
2020/03/06	1	7.29	0	0.00	7.29	1	2,408	0.04%
2020/03/04	0	0.00	0.4	7.30	7.30	-0.4	2,429	-0.02%
2020/03/03	7	7.37	0	0.00	7.36	7	2,417	0.29%
2020/02/27	1	7.42	3	7.45	7.27	-2	2,389	-0.08%
2020/02/26	2	7.60	1	7.52	7.52	1	2,328	0.04%
2020/02/25	1	7.58	0	0.00	7.66	1	2,315	0.04%
2020/02/24	1	7.78	0	0.00	7.77	1	2,292	0.04%
2020/02/21	2	7.78	0	0.00	7.78	2	2,337	0.09%
2020/02/20	0	0.00	3	7.80	7.76	-3	2,345	-0.13%
2020/02/19	0	0.00	2	7.73	7.71	-2	2,358	-0.08%
2020/02/13	0	0.00	5	7.75	7.68	-5	2,434	-0.21%
2020/02/12	1	7.70	0	0.00	7.70	1	2,460	0.04%
2020/02/11	2	7.67	0	0.00	7.67	2	2,443	0.08%
2020/02/07	1	7.65	0	0.00	7.74	1	2,438	0.04%
2020/02/05	10	7.65	0	0.00	7.68	10	2,466	0.41%
2020/02/04	0	0.00	10	7.88	7.84	-10	2,429	-0.41%
2020/02/03	10	7.23	49	7.17	7.27	-39	2,301	-1.69%
2020/01/31	13	7.53	0	0.00	7.52	13	2,268	0.57%
2020/01/16	6	7.95	0	0.00	7.97	6	2,168	0.28%
2020/01/10	0	0.00	5	8.09	8.08	-5	2,159	-0.23%
2020/01/08	5	8.08	0	0.00	8.05	5	2,196	0.23%
2020/01/07	0	0.00	5	8.25	8.14	-5	2,100	-0.24%
2020/01/03	5	8.24	0	0.00	8.22	5	2,083	0.24%
2020/01/02	0	0.00	5	8.31	8.32	-5	2,068	-0.24%
2019/12/30	0	0.00	5.1	8.22	8.27	-5.1	2,028	-0.25%
2019/12/25	5	8.17	22.6	8.19	8.19	-17.5	1,963	-0.89%
2019/12/24	20	8.18	0	0.00	8.17	20	1,965	1.02%
2019/12/23	0	0.00	1	8.17	8.16	-1	1,955	-0.05%
2019/12/20	0	0.00	3	8.15	8.12	-3	1,945	-0.15%
2019/12/19	0	0.00	1	8.08	8.07	-1	1,894	-0.05%
2019/12/12	2	7.94	0	0.00	7.94	2	1,888	0.11%
2019/12/06	0	0.00	1	8.06	8.02	-1	1,986	-0.05%
2019/12/03	0	0.00	0.2	8.01	8.04	-0.2	1,996	-0.01%
2019/11/29	2	7.88	0.1	7.88	7.88	1.9	1,989	0.09%
2019/11/28	5.9	7.90	0	0.00	7.88	5.9	2,000	0.29%
2019/11/26	0	0.00	39	7.96	7.88	-39	2,023	-1.93%
2019/11/18	0	0.00	82	7.73	7.76	-82	2,071	-3.96%
2019/11/14	2	7.88	0	0.00	7.87	2	2,077	0.10%
2019/11/13	12	8.00	0	0.00	8.01	12	2,022	0.59%
2019/11/07	0	0.00	1	8.10	8.13	-1	2,115	-0.05%
2019/11/05	0	0.00	2	8.12	8.12	-2	2,156	-0.09%
2019/11/04	11	8.03	3	8.01	8.13	8	2,314	0.35%
2019/10/31	0.4	8.14	0	0.00	8.14	0.4	2,502	0.01%
2019/10/25	0	0.00	1	8.18	8.18	-1	2,640	-0.04%
2019/10/17	0	0.00	2	8.23	8.22	-2	2,750	-0.07%
2019/10/16	2	8.15	0	0.00	8.19	2	2,920	0.07%
2019/10/15	0	0.00	1	8.15	8.15	-1	2,904	-0.03%
2019/10/14	0	0.00	11	8.17	8.17	-11	2,899	-0.38%
2019/10/08	0	0.00	0.2	8.15	8.15	-0.2	2,906	-0.01%
2019/10/04	2	8.14	0	0.00	8.10	2	2,962	0.07%
2019/10/03	5	8.06	0	0.00	8.08	5	2,964	0.17%
2019/10/01	0	0.00	1	8.14	8.15	-1	2,951	-0.03%
2019/09/27	7	8.15	0	8.19	8.15	7	2,957	0.24%
2019/09/24	0	0.00	0.7	8.29	8.29	-0.7	2,967	-0.02%
2019/09/19	2	8.24	0.1	8.26	8.24	1.9	2,968	0.06%
2019/09/17	0	0.00	19.3	8.37	8.33	-19.3	2,949	-0.66%
2019/09/16	2.5	8.48	8	8.52	8.46	-5.6	3,005	-0.18%
2019/09/06	1	8.35	3	8.35	8.34	-2	3,073	-0.07%
2019/09/05	0	0.00	1	8.26	8.24	-1	3,045	-0.03%
2019/09/04	5	8.20	3	8.22	8.21	2	3,057	0.07%
2019/09/03	0	0.00	2	8.21	8.20	-2	3,063	-0.07%
2019/09/02	2	8.14	0	0.00	8.21	2	3,066	0.07%
2019/08/30	0	0.00	10	8.06	8.09	-10	3,071	-0.33%
2019/08/28	1	8.02	0	0.00	8.03	1	3,094	0.03%
2019/08/26	15	8.04	0	0.00	8.04	15	3,073	0.49%
2019/08/22	1	8.10	2	8.20	8.15	-1	3,119	-0.03%
2019/08/21	0	0.00	2	8.09	8.08	-2	3,057	-0.07%
2019/08/20	1	8.06	0	0.00	8.07	1	3,052	0.03%
2019/08/19	5	8.10	0	0.00	8.07	5	3,032	0.16%
2019/08/16	0	0.00	2	8.14	8.11	-2	2,993	-0.07%
2019/08/15	12	8.06	0	0.00	8.08	12	2,990	0.40%
2019/08/14	0	0.00	2.4	8.24	8.26	-2.4	2,965	-0.08%
2019/08/13	4	8.23	0	0.00	8.22	4	2,989	0.13%
2019/08/12	0	0.00	90	8.37	8.36	-90	3,009	-2.99%
2019/08/08	4	8.51	4	8.60	8.51	0	3,061	0.00%
2019/08/07	0	0.00	9	8.49	8.50	-9	3,090	-0.29%
2019/08/06	10.5	8.26	6	8.25	8.34	4.5	3,150	0.14%
2019/08/05	26	9.17	0	0.00	9.10	26	3,031	0.86%
2019/08/02	5	9.27	17	9.32	9.26	-12	2,911	-0.41%
2019/08/01	4	9.34	0	0.00	9.35	4	2,883	0.14%
2019/07/29	0	0.00	9	9.48	9.48	-9	2,871	-0.31%
2019/07/25	0	0.00	2	9.43	9.45	-2	2,851	-0.07%
2019/07/24	1	9.43	0	0.00	9.38	1	2,818	0.04%
2019/07/23	1	9.44	5	9.46	9.44	-4	2,830	-0.14%
2019/07/22	1	9.44	0	0.00	9.44	1	2,889	0.03%
2019/07/19	10	9.45	2	9.47	9.40	8	2,898	0.28%
2019/07/18	8	9.53	0	0.00	9.43	8	2,918	0.27%
2019/07/12	3	9.15	0	0.00	9.17	3	2,868	0.10%
2019/07/11	4	9.17	3	9.16	9.18	1	2,902	0.03%
2019/07/08	1	9.30	0	0.00	9.26	1	2,986	0.03%
2019/06/27	1	9.29	0	0.00	9.29	1	3,470	0.03%
2019/06/25	0	0.00	1	9.32	9.32	-1	3,539	-0.03%
2019/06/24	0	0.00	1	9.38	9.38	-1	3,574	-0.03%
2019/06/21	0	0.00	2	9.35	9.36	-2	3,624	-0.06%
2019/06/20	2	9.24	0	0.00	9.23	2	3,619	0.06%
2019/06/19	3	9.22	0	0.00	9.22	3	3,674	0.08%
2019/06/18	1	9.11	0	0.00	9.11	1	3,585	0.03%
2019/06/17	2	9.12	0	0.00	9.12	2	3,842	0.05%
2019/06/14	1	9.10	0	0.00	9.10	1	3,902	0.03%
2019/06/11	2	9.11	10	9.12	9.13	-8	4,195	-0.19%
2019/06/05	10	9.20	0	0.00	9.17	10	4,302	0.23%
2019/06/03	0.3	9.15	0	0.00	9.16	0.3	4,340	0.01%
2019/05/30	2	9.25	5	9.20	9.20	-3	4,387	-0.07%
2019/05/28	2	9.20	5	9.23	9.00	-3	4,422	-0.07%
2019/05/24	2	9.13	0	0.00	9.17	2	4,546	0.04%
2019/05/21	0	0.00	5	9.15	9.16	-5	4,993	-0.10%
2019/05/20	7	9.11	0	0.00	9.08	7	5,044	0.14%
2019/05/17	7	9.15	5	9.20	9.08	2	5,116	0.04%
2019/05/16	9	9.17	0	0.00	9.08	9	5,170	0.17%
2019/05/15	7	9.32	10	9.45	9.31	-3	5,205	-0.06%
2019/05/14	2	9.40	20	9.42	9.40	-18	5,222	-0.34%
2019/05/13	0	0.00	50	9.23	9.19	-50	5,220	-0.96%
2019/05/10	25	9.35	0	0.00	9.35	25	5,321	0.47%
2019/05/09	7	9.48	0	0.00	9.43	7	5,313	0.13%
2019/05/08	10	9.58	0	0.00	9.56	10	5,303	0.19%
2019/05/06	1	9.68	0	0.00	9.63	1	5,335	0.02%
2019/05/02	0	0.00	20	9.77	9.76	-20	5,335	-0.37%
2019/04/30	8	9.63	10	9.71	9.72	-2	5,360	-0.04%
2019/04/26	25	9.66	0	0.00	9.65	25	5,403	0.46%
2019/04/25	9	9.73	140	9.74	9.72	-131	5,381	-2.43%	大賣/鉅額交易
2019/04/24	85	9.81	0	0.00	9.78	85	5,399	1.57%
2019/04/23	7	9.84	0.2	9.81	9.84	6.8	5,372	0.13%
2019/04/22	1	9.89	40	9.90	9.88	-39	5,416	-0.72%
2019/04/19	0	0.00	80.6	9.87	9.84	-80.6	5,535	-1.46%
2019/04/18	15	9.89	0	0.00	9.83	15	5,571	0.27%
2019/04/17	5	9.97	10	9.99	9.98	-5	5,551	-0.09%
2019/04/16	0	0.00	85.2	9.93	9.92	-85.2	5,534	-1.54%
2019/04/15	10	9.95	1.3	9.96	9.96	8.7	5,568	0.16%
2019/04/12	10	9.97	12	9.99	9.98	-2	5,641	-0.04%
2019/04/10	10	10.00	0	0.00	10.05	10	5,659	0.18%
2019/04/09	16	10.00	15	10.05	10.05	1	5,578	0.02%
2019/04/08	10	10.00	10	10.05	10.05	0	5,656	0.00%
2019/04/03	5	10.00	20	10.08	10.05	-15	5,635	-0.27%
2019/04/02	0	0.00	2	10.00	10.00	-2	5,726	-0.03%
2019/04/01	5	10.00	5	10.05	10.00	0	5,962	0.00%
2019/03/26	10	10.00	10	10.05	10.00	0	6,391	0.00%
2019/03/25	10	9.96	403	10.00	9.99	-393	6,542	-6.01%	大賣/鉅額交易
2019/03/22	25	10.11	0	0.00	10.10	25	6,571	0.38%
2019/03/21	10	10.15	10	10.20	10.15	0	6,990	0.00%
2019/03/20	6	10.16	12	10.21	10.20	-6	7,280	-0.08%
2019/03/19	0	0.00	5	10.15	10.15	-5	7,460	-0.07%
2019/03/18	10	10.10	0	0.00	10.10	10	7,556	0.13%
2019/03/15	10	10.10	18	10.17	10.10	-8	7,582	-0.11%
2019/03/14	1	10.00	0	0.00	10.00	1	7,427	0.01%
2019/03/13	1	10.05	10	10.05	10.05	-9	7,518	-0.12%
2019/03/11	0	0.00	5	10.00	9.95	-5	7,573	-0.07%
2019/03/08	5	9.95	0	0.00	9.96	5	7,731	0.06%
2019/03/07	10	10.00	15	10.08	10.00	-5	7,862	-0.06%
2019/03/05	15	10.02	0	0.00	9.99	15	8,040	0.19%
2019/03/04	20	10.03	40	10.08	10.05	-20	8,047	-0.25%
2019/02/26	15	10.02	5	10.15	9.97	10	8,033	0.12%
2019/02/25	10	10.10	15	10.13	10.10	-5	7,976	-0.06%
2019/02/22	10	10.05	10	10.10	10.05	0	7,933	0.00%
2019/02/21	20	10.05	10	10.10	10.05	10	7,914	0.13%
2019/02/20	10	10.00	30	10.07	10.05	-20	7,814	-0.26%
2019/02/19	0	0.00	31	9.93	9.92	-31	7,632	-0.41%
2019/02/18	30	9.88	40	9.91	9.86	-10	7,638	-0.13%
2019/02/15	40	9.86	20	9.94	9.79	20	7,592	0.26%
2019/02/14	0	0.00	20	9.87	9.87	-20	7,512	-0.27%
2019/02/12	0	0.00	3	9.63	9.69	-3	7,409	-0.04%
2019/02/11	12	9.77	0	0.00	9.65	12	7,345	0.16%
2019/01/29	10	9.83	9	9.87	9.87	1	7,298	0.01%
2019/01/28	10	9.85	20	9.89	9.88	-10	7,285	-0.14%
2019/01/24	2	9.82	8	9.86	9.82	-6	7,342	-0.08%
2019/01/22	18	9.88	4	9.85	9.85	14	7,392	0.19%
2019/01/21	22	9.92	20	9.96	9.94	2	7,398	0.03%
2019/01/18	0	0.00	20	9.86	9.82	-20	7,485	-0.27%
2019/01/17	40	9.82	10	9.84	9.81	30	7,567	0.40%
2019/01/15	0	0.00	13	9.90	9.91	-13	7,687	-0.17%
2019/01/14	1	9.86	2	9.87	9.86	-1	7,717	-0.01%
2019/01/11	92	10.00	0	0.00	9.98	92	7,759	1.19%
2019/01/10	21	10.05	20	10.10	10.10	1	7,695	0.01%
2019/01/09	0	0.00	30	10.25	10.20	-30	7,713	-0.39%
2019/01/08	5	10.05	20	10.18	10.10	-15	7,719	-0.19%
2019/01/07	0	0.00	5	10.15	10.15	-5	7,825	-0.06%
2019/01/04	26	9.84	1	9.91	9.98	25	7,907	0.32%
2019/01/03	5	10.05	10	10.08	10.00	-5	8,118	-0.06%
2019/01/02	55	10.07	25	10.25	10.05	30	8,145	0.37%
2018/12/28	1	10.15	0	0.00	10.20	1	8,177	0.01%
2018/12/27	120	10.19	35	10.23	10.15	85	8,321	1.02%	大買/
2018/12/26	50	10.12	0	0.00	10.10	50	8,285	0.60%
2018/12/25	24	10.22	0	0.00	10.20	24	8,362	0.29%
2018/12/24	30	10.60	5	10.50	10.50	25	8,382	0.30%
2018/12/22	10	10.36	0	0.00	10.45	10	8,417	0.12%
2018/12/20	0	0.00	5	10.17	10.10	-5	8,405	-0.06%
2018/12/18	0	0.00	8	10.40	10.40	-8	8,633	-0.09%
2018/12/17	2	10.50	0	0.00	10.40	2	8,524	0.02%
2018/12/14	370	10.70	0	0.00	10.55	370	8,496	4.35%	大買/鉅額交易
2018/12/13	0	0.00	21	10.52	10.65	-21	8,085	-0.26%
2018/12/12	1	10.35	5	10.25	10.25	-4	7,824	-0.05%
2018/12/11	50	10.00	0	0.00	10.00	50	7,582	0.66%
2018/12/10	0	0.00	7	9.89	9.89	-7	7,509	-0.09%
2018/12/06	21	9.95	23	9.99	9.93	-2	7,788	-0.03%
2018/12/05	2	9.95	22	9.93	10.00	-20	7,751	-0.26%
2018/12/03	0	0.00	25	10.12	10.10	-25	8,058	-0.31%
2018/11/30	31	9.96	11	9.90	9.85	20	8,031	0.25%
2018/11/29	6	9.83	52	9.92	10.00	-46	8,074	-0.57%
2018/11/28	30	9.80	50	9.80	9.82	-20	8,113	-0.25%
2018/11/27	2	9.70	0	0.00	9.72	2	8,392	0.02%
2018/11/23	1	9.80	9	9.72	9.71	-8	8,975	-0.09%
2018/11/22	25	9.86	0	0.00	9.78	25	9,820	0.25%
2018/11/20	2	9.81	50	9.95	9.91	-48	10,956	-0.44%
2018/11/19	5	9.84	50	9.85	9.87	-45	11,361	-0.40%
2018/11/16	3	9.76	30	9.76	9.78	-27	12,144	-0.22%
2018/11/15	2	9.80	4	9.76	9.76	-2	13,598	-0.01%
2018/11/14	3	9.87	0	0.00	9.79	3	14,349	0.02%
2018/11/13	11	9.74	13.1	9.80	9.85	-2.1	14,439	-0.01%
2018/11/12	26	9.85	3	9.83	9.86	23	14,473	0.16%
2018/11/09	2	9.85	4	9.84	9.83	-2	14,561	-0.01%
2018/11/08	107	9.98	1	10.00	9.98	106	14,790	0.72%	大買/鉅額交易
2018/11/07	12	9.98	0	0.00	9.95	12	14,819	0.08%
2018/11/06	8	9.96	8	9.92	9.92	0	14,879	0.00%
2018/11/05	2	9.76	6	9.82	9.84	-4	14,830	-0.03%
2018/11/02	2	9.77	1	9.74	9.76	1	14,806	0.01%
2018/11/01	6	9.81	0	0.00	9.76	6	14,860	0.04%
2018/10/31	0	0.00	7	9.76	9.80	-7	14,839	-0.05%
2018/10/29	1	9.48	100	9.50	9.45	-99	14,755	-0.67%
2018/10/26	108	9.73	20	9.44	9.44	88	14,749	0.60%	大買/
2018/10/25	2	9.65	0	0.00	9.66	2	14,631	0.01%
2018/10/24	6	9.94	100	10.05	10.05	-94	14,591	-0.64%
2018/10/23	34	10.06	0	0.00	10.05	34	14,536	0.23%
2018/10/22	0	0.00	2	10.35	10.35	-2	14,431	-0.01%
2018/10/19	35	10.01	6	10.10	10.10	29	14,392	0.20%
2018/10/18	30	10.20	0	0.00	10.20	30	14,329	0.21%
2018/10/17	109	10.36	6	10.35	10.30	103	14,360	0.72%	大買/鉅額交易
2018/10/16	52.4	10.36	50	10.55	10.45	2.4	14,311	0.02%
2018/10/15	24	10.50	0	0.00	10.40	24	14,248	0.17%
2018/10/12	5	10.60	30	10.55	10.60	-25	14,131	-0.18%
2018/10/11	52	10.12	24	10.23	10.15	28	14,019	0.20%
2018/10/09	2	11.05	1	11.15	10.90	1	13,738	0.01%
2018/10/08	12	11.05	22	11.00	11.15	-10	13,669	-0.07%
2018/10/05	152	10.97	417	10.86	10.85	-265	13,576	-1.95%	大買/大賣/鉅額交易
2018/10/04	0	0.00	1	11.20	11.20	-1	13,405	-0.01%
2018/10/03	90	11.15	0	0.00	11.15	90	13,340	0.67%
2018/10/02	151	11.35	16	11.58	11.40	135	13,215	1.02%	大買/鉅額交易
2018/10/01	20	11.63	76	11.47	11.65	-56	13,065	-0.43%
2018/09/28	63	11.26	4	11.23	11.30	59	12,821	0.46%
2018/09/27	3	11.20	2	11.10	11.10	1	12,713	0.01%
2018/09/26	12	11.09	42	11.25	11.30	-30	12,517	-0.24%
2018/09/25	8	10.88	0	0.00	10.90	8	12,267	0.07%
2018/09/21	2.2	10.85	0	0.00	10.85	2.2	12,189	0.02%
2018/09/19	0	0.00	5	10.65	10.65	-5	12,083	-0.04%
2018/09/18	0	0.00	7	10.65	10.65	-7	12,099	-0.06%
2018/09/17	22	10.82	0	0.00	10.75	22	12,131	0.18%
2018/09/14	12	10.64	50	10.65	10.70	-38	12,302	-0.31%
2018/09/13	3	10.50	0	0.00	10.55	3	12,229	0.02%
2018/09/12	52	10.26	0	0.00	10.25	52	12,084	0.43%
2018/09/11	1	10.60	0	0.00	10.70	1	11,903	0.01%
2018/09/10	80	10.55	9	10.68	10.45	71	11,898	0.60%
2018/09/07	8	10.98	1	10.85	10.85	7	11,662	0.06%
2018/09/06	12	11.01	1	11.00	10.95	11	11,545	0.10%
2018/09/05	0.3	11.25	0	0.00	11.25	0.3	11,597	0.00%
2018/09/04	2	11.38	2	11.55	11.45	0	11,517	0.00%
2018/09/03	10	11.50	15	11.60	11.25	-5	11,553	-0.04%
2018/08/31	15	11.65	0	0.00	11.65	15	11,294	0.13%
2018/08/30	12	11.83	3	11.70	11.70	9	11,076	0.08%
2018/08/29	10	11.79	2	11.93	12.05	8	10,742	0.07%
2018/08/28	2	12.28	5	12.38	12.40	-3	9,914	-0.03%
2018/08/27	18	12.22	15.3	12.34	12.30	2.8	9,330	0.03%
2018/08/24	3	12.03	2	12.05	12.20	1	8,856	0.01%
2018/08/23	3	12.30	0	0.00	12.20	3	8,518	0.04%
2018/08/22	9	11.87	96	12.01	12.00	-87	7,863	-1.11%
2018/08/21	12	11.14	273	11.25	11.40	-261	6,534	-3.99%	大賣/鉅額交易
2018/08/15	220	10.93	0	0.00	10.75	220	6,275	3.51%	大買/鉅額交易
2018/08/03	0	0.00	5	10.45	10.50	-5	7,944	-0.06%
2018/07/30	0	0.00	10	10.55	10.50	-10	7,915	-0.13%
2018/07/27	0	0.00	6	10.45	10.45	-6	7,882	-0.08%
2018/07/26	4	10.43	3	10.45	10.50	1	7,874	0.01%
2018/07/25	0	0.00	1	10.45	10.40	-1	7,876	-0.01%
2018/07/24	0	0.00	77	10.30	10.45	-77	7,847	-0.98%
2018/07/23	12	10.15	0	0.00	10.15	12	7,783	0.15%
2018/07/18	78	10.15	0	0.00	10.10	78	7,833	1.00%
2018/07/13	0	0.00	1	10.30	10.30	-1	8,113	-0.01%
2018/07/12	0	0.00	2.3	10.19	10.20	-2.3	8,147	-0.03%
2018/07/10	0	0.00	12	10.24	10.25	-12	8,333	-0.14%
2018/07/06	8	9.98	3	10.00	10.00	5	8,422	0.06%
2018/07/05	4	10.15	0	0.00	10.10	4	8,460	0.05%
2018/07/03	0	0.00	50	10.30	10.25	-50	8,507	-0.59%
2018/06/29	50	10.30	0	0.00	10.40	50	8,494	0.59%
2018/06/28	10	10.30	0	0.00	10.20	10	8,491	0.12%
2018/06/26	3	10.35	0	0.00	10.35	3	8,445	0.04%
2018/06/25	3	10.65	0	0.00	10.65	3	8,373	0.04%
2018/06/22	0	0.00	4	10.45	10.40	-4	8,069	-0.05%
2018/06/21	0	0.00	11	10.50	10.50	-11	8,107	-0.14%
2018/06/20	2	10.40	0	0.00	10.45	2	8,148	0.02%
2018/06/19	2	10.45	0	0.00	10.40	2	8,274	0.02%
2018/06/15	0	0.00	9	10.75	10.65	-9	8,197	-0.11%
2018/06/14	0	0.00	3	10.75	10.75	-3	8,157	-0.04%
2018/06/13	20	10.95	0	0.00	10.85	20	8,095	0.25%
2018/06/11	0	0.00	10	10.90	10.95	-10	7,781	-0.13%
2018/06/08	0	0.00	2	10.65	10.60	-2	7,604	-0.03%
2018/06/07	0	0.00	1	10.55	10.55	-1	7,547	-0.01%
2018/06/01	0	0.00	2	10.45	10.50	-2	7,441	-0.03%
2018/05/31	2	10.45	33	10.45	10.40	-31	7,402	-0.42%
2018/05/30	29	10.19	7	10.25	10.35	22	7,314	0.30%
2018/05/25	15	10.61	1	10.75	10.60	14	6,920	0.20%
2018/05/24	0	0.00	17	10.95	10.90	-17	6,853	-0.25%
2018/05/23	0	0.00	2	10.85	11.10	-2	6,707	-0.03%
2018/05/22	3	10.90	0	0.00	10.75	3	6,411	0.05%
2018/05/21	30	11.15	2	11.05	11.00	28	6,231	0.45%
2018/05/18	31	10.82	35	10.82	10.80	-4	5,688	-0.07%
2018/05/16	0	0.00	62	10.37	10.25	-62	5,036	-1.23%
2018/05/15	22	9.98	0	0.00	9.96	22	4,892	0.45%
2018/05/14	17	10.15	16	10.24	10.10	1	5,034	0.02%
2018/05/10	15	9.90	0	0.00	9.86	15	4,883	0.31%
2018/05/09	0	0.00	5	9.90	9.84	-5	4,960	-0.10%
2018/05/07	4	9.71	1	9.79	9.77	3	5,299	0.06%
2018/05/04	2	9.73	0	0.00	9.72	2	5,337	0.04%
2018/05/03	15	9.72	0	0.00	9.74	15	5,402	0.28%
2018/05/02	3	9.78	0	0.00	9.81	3	5,580	0.05%
2018/04/24	0	0.00	15	9.83	9.76	-15	6,012	-0.25%
2018/04/23	1	9.90	0	0.00	9.89	1	6,061	0.02%
2018/04/19	15	10.03	0	0.00	10.10	15	6,171	0.24%
2018/04/16	0	0.00	19	10.18	10.15	-19	6,570	-0.29%
2018/04/12	10	9.97	1	10.00	9.99	9	7,779	0.12%
2018/03/31	0	9.57	0	0.00	9.61	0	8,306	0.00%
2018/03/30	0	9.52	0	0.00	9.58	0	8,496	0.00%
2018/03/29	0	9.47	0	0.00	9.50	0	8,651	0.00%
2018/03/28	4	9.48	0	0.00	9.50	4	8,701	0.05%
2018/03/22	0	0.00	2	9.39	9.36	-2	8,859	-0.02%
2018/03/01	0	0.00	10	9.71	9.70	-10	12,613	-0.08%
2018/02/27	1	9.70	10	9.68	9.68	-9	12,968	-0.07%
2018/02/26	0	0.00	1	9.80	9.79	-1	13,080	-0.01%
2018/02/23	10	9.52	10	9.70	9.64	0	13,238	0.00%
2018/02/22	1	9.40	0	0.00	9.36	1	13,659	0.01%
2018/02/12	3	8.95	0	0.00	8.98	3	14,357	0.02%
2018/02/09	20	8.67	0	0.00	8.95	20	14,429	0.14%
2018/02/06	2	9.00	0	0.00	9.02	2	14,506	0.01%
2018/02/05	11	9.50	0	0.00	9.77	11	14,654	0.08%
2018/01/31	1	9.50	2	9.55	9.56	-1	14,619	-0.01%
2018/01/30	13	9.80	0	0.00	9.76	13	14,509	0.09%
2018/01/29	0	0.00	30	10.08	10.00	-30	14,436	-0.21%
2018/01/26	0	0.00	35	10.05	10.05	-35	14,403	-0.24%
2018/01/25	0	0.00	1	10.30	10.10	-1	14,491	-0.01%
2018/01/24	0	0.00	15	10.08	10.10	-15	14,370	-0.10%
2018/01/22	4	10.05	0	0.00	10.10	4	14,207	0.03%
2018/01/19	10	10.20	1	10.25	10.15	9	14,138	0.06%
2018/01/18	25	10.33	0	0.00	10.25	25	14,070	0.18%
2018/01/17	25	10.40	1	10.45	10.40	24	14,013	0.17%
2018/01/16	0	0.00	6	10.55	10.55	-6	13,930	-0.04%
2018/01/12	2	10.70	0	0.00	10.60	2	13,800	0.01%
2018/01/11	1	10.70	0	0.00	10.55	1	13,624	0.01%
2018/01/10	6	10.92	12	10.92	10.90	-6	13,545	-0.04%
2018/01/09	59	11.02	47	11.15	10.85	12	13,289	0.09%
2018/01/08	0	0.00	8	10.69	10.65	-8	12,180	-0.07%
2018/01/05	5	10.55	0	0.00	10.50	5	12,038	0.04%
2018/01/04	12	10.44	30	10.42	10.40	-18	12,038	-0.15%