中纖 (1718)-元大-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
8.17
漲跌
▼0.01
漲幅
-0.12%
成交量
3,982張
產業
上市化學類股▼0.70%
417人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-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

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	3.2	8.17	8.17	-3.2	2,885	-0.11%
2024/05/17	11	8.17	1	8.16	8.18	10	2,854	0.35%
2024/05/16	3	8.02	0	0.00	8.13	3	2,834	0.11%
2024/05/15	0	0.00	3.1	8.04	8.04	-3.1	2,803	-0.11%
2024/05/13	0	0.00	12	8.04	8.05	-12	2,787	-0.43%
2024/05/10	1	7.93	0	0.00	7.93	1	2,719	0.04%
2024/05/07	0	0.00	0	7.70	7.72	0	2,631	0.00%
2024/05/06	1	7.81	0	0.00	7.77	1	2,599	0.04%
2024/05/03	13	7.78	0.9	7.80	7.77	12.1	2,585	0.47%
2024/05/02	0	0.00	16	7.82	7.81	-16	2,568	-0.62%
2024/04/29	0	0.00	1	7.61	7.72	-1	2,463	-0.04%
2024/04/26	1	7.40	0	0.00	7.40	1	2,333	0.04%
2024/04/24	0	0.00	2.2	7.39	7.38	-2.2	2,353	-0.09%
2024/04/23	10	7.42	0	0.00	7.42	10	2,432	0.41%
2024/04/19	2.3	7.20	0	0.00	7.23	2.3	2,439	0.09%
2024/04/18	0	0.00	7	7.25	7.34	-7	2,410	-0.29%
2024/04/17	1	7.23	0	0.00	7.23	1	2,392	0.04%
2024/04/10	3	7.45	0	0.00	7.45	3	2,405	0.12%
2024/04/08	0	7.32	4	7.32	7.32	-4	2,366	-0.17%
2024/04/03	0	7.29	3	7.32	7.29	-3	2,370	-0.13%
2024/04/02	0	0.00	0.1	7.27	7.27	-0.1	2,379	0.00%
2024/03/29	0	7.26	0	0.00	7.25	0	2,382	0.00%
2024/03/28	4	7.29	0	0.00	7.26	4	2,400	0.17%
2024/03/26	1	7.26	13	7.30	7.26	-12	2,434	-0.49%
2024/03/22	1.2	7.28	0.1	7.26	7.27	1.1	2,480	0.05%
2024/03/21	0	0.00	3.1	7.30	7.30	-3.1	2,518	-0.12%
2024/03/20	0	7.28	0	0.00	7.27	0	2,555	0.00%
2024/03/18	1	7.37	2	7.30	7.37	-1	2,740	-0.04%
2024/03/14	0	0.00	2	7.44	7.40	-2	2,723	-0.07%
2024/03/13	3	7.46	0	0.00	7.43	3	2,733	0.11%
2024/03/11	10	7.46	0.1	7.50	7.52	9.9	2,729	0.36%
2024/03/08	5.1	7.52	0	0.00	7.47	5.1	2,736	0.18%
2024/03/07	1	7.59	2	7.62	7.63	-1	2,738	-0.04%
2024/03/06	1	7.66	0	0.00	7.64	1	2,740	0.04%
2024/03/05	1	7.69	0	0.00	7.63	1	2,734	0.04%
2024/02/27	1	7.88	0	7.78	7.78	1	2,604	0.04%
2024/02/26	1	7.75	0.5	7.84	7.90	0.5	2,606	0.02%
2024/02/21	0	7.94	5	7.94	7.94	-5	2,545	-0.19%
2024/02/19	2	7.95	0	0.00	7.96	2	2,578	0.08%
2024/02/16	1	7.82	0	0.00	7.81	1	2,594	0.04%
2024/02/05	0.2	7.59	0	0.00	7.58	0.2	2,503	0.01%
2024/01/30	2.2	7.78	0	0.00	7.78	2.2	2,416	0.09%
2024/01/29	0	0.00	2.2	7.86	7.90	-2.2	2,403	-0.09%
2024/01/19	0	0.00	0	7.79	7.76	0	2,377	0.00%
2024/01/18	1	7.76	0	0.00	7.79	1	2,369	0.04%
2024/01/17	14	7.74	9	7.74	7.70	5	2,355	0.21%
2024/01/16	4	7.92	0	0.00	7.87	4	2,270	0.18%
2024/01/15	3	8.02	0	0.00	8.01	3	2,226	0.13%
2024/01/12	1	8.01	0	0.00	8.03	1	2,226	0.04%
2024/01/11	1	8.01	0	0.00	8.03	1	2,216	0.05%
2024/01/10	0	0.00	7	8.03	7.97	-7	2,227	-0.31%
2024/01/09	11	8.04	1	8.07	8.04	10	2,230	0.45%
2024/01/08	15	8.14	22.3	8.17	8.11	-7.3	2,320	-0.31%
2024/01/05	10	8.14	0	0.00	8.13	10	2,354	0.42%
2024/01/02	0	0.00	2	8.12	8.13	-2	2,372	-0.08%
2023/12/27	0	0.00	2	8.23	8.23	-2	2,326	-0.09%
2023/12/26	0	0.00	5	8.25	8.25	-5	2,318	-0.22%
2023/12/22	0	0.00	7	8.29	8.26	-7	2,292	-0.31%
2023/12/20	0	0.00	1	8.34	8.37	-1	2,247	-0.04%
2023/12/19	0	0.00	0.2	8.33	8.32	-0.2	2,210	-0.01%
2023/12/18	0	0.00	1	8.42	8.41	-1	2,181	-0.05%
2023/12/15	4	8.41	2	8.38	8.34	2	2,110	0.09%
2023/12/14	2	8.42	2	8.37	8.40	0	2,051	0.00%
2023/12/13	2	8.30	1	8.29	8.31	1	1,888	0.05%
2023/12/12	1	8.20	1	8.22	8.22	0	1,848	0.00%
2023/12/08	1	8.13	0	8.20	8.14	1	1,828	0.05%
2023/12/06	0	0.00	2	8.30	8.28	-2	1,783	-0.11%
2023/12/04	0	0.00	2.3	8.25	8.26	-2.3	1,747	-0.13%
2023/12/01	6	8.09	0	0.00	8.11	6	1,675	0.36%
2023/11/30	0	0.00	2	8.10	8.08	-2	1,646	-0.12%
2023/11/29	0	0.00	2	8.12	8.10	-2	1,637	-0.12%
2023/11/28	10	8.17	2	8.16	8.16	8	1,627	0.49%
2023/11/22	0	0.00	1	8.20	8.19	-1	1,575	-0.06%
2023/11/21	0	0.00	2.1	8.17	8.19	-2.1	1,574	-0.13%
2023/11/17	0	0.00	1.3	8.20	8.18	-1.3	1,536	-0.08%
2023/11/16	0	0.00	15	8.20	8.21	-15	1,517	-0.99%
2023/11/15	0	0.00	3	8.19	8.21	-3	1,464	-0.20%
2023/11/08	0	0.00	0	8.07	8.04	0	1,441	0.00%
2023/11/07	1	8.09	1.3	8.11	8.05	-0.3	1,447	-0.02%
2023/11/06	5	8.10	0	0.00	8.11	5	1,453	0.34%
2023/11/02	0	0.00	1	7.96	7.98	-1	1,462	-0.07%
2023/10/31	0	0.00	2.1	8.04	7.93	-2.1	1,502	-0.14%
2023/10/26	2	8.04	0	0.00	8.00	2	1,647	0.12%
2023/10/24	0	0.00	5.8	8.04	8.05	-5.8	1,666	-0.35%
2023/10/23	0	0.00	1	8.03	8.03	-1	1,672	-0.06%
2023/10/20	0	0.00	10	8.01	7.99	-10	1,682	-0.59%
2023/10/19	3	8.09	0	0.00	8.06	3	1,696	0.18%
2023/10/18	0	0.00	30	8.06	8.06	-30	1,716	-1.75%
2023/10/17	3	8.18	5.3	8.14	8.13	-2.3	1,710	-0.13%
2023/10/16	1	8.20	4	8.12	8.20	-3	1,689	-0.18%
2023/10/13	3	8.00	3	8.00	8.00	0	1,590	0.00%
2023/10/12	0	0.00	2	7.97	7.94	-2	1,565	-0.13%
2023/10/06	1	7.84	0	0.00	7.84	1	1,609	0.06%
2023/10/04	1	7.77	0	0.00	7.78	1	1,652	0.06%
2023/10/03	1	7.85	3.4	7.85	7.82	-2.4	1,658	-0.14%
2023/10/02	0	0.00	1	7.85	7.85	-1	1,684	-0.06%
2023/09/28	1	7.82	0	0.00	7.83	1	1,713	0.06%
2023/09/27	1	7.85	0	0.00	7.80	1	1,717	0.06%
2023/09/25	0	0.00	5	7.94	7.92	-5	1,726	-0.29%
2023/09/22	1	7.90	0	0.00	7.91	1	1,740	0.06%
2023/09/21	0	7.92	1	7.93	7.93	-1	1,748	-0.06%
2023/09/18	0	8.00	0	0.00	8.01	0	1,769	0.00%
2023/09/15	1	7.95	6	7.99	7.95	-5	1,793	-0.28%
2023/09/14	0	0.00	5	8.04	8.04	-5	1,791	-0.28%
2023/09/12	0.1	7.98	5.3	7.99	7.99	-5.2	1,802	-0.29%
2023/09/07	1.7	7.92	0	0.00	7.89	1.7	1,868	0.09%
2023/08/30	0	0.00	1	8.02	8.00	-1	2,079	-0.05%
2023/08/29	0	0.00	1	7.97	7.97	-1	2,096	-0.05%
2023/08/23	2	7.98	2	7.98	7.96	0	2,119	0.00%
2023/08/18	1	7.80	0	0.00	7.88	1	2,204	0.05%
2023/08/17	2.1	7.75	0	0.00	7.80	2.1	2,213	0.09%
2023/08/16	1	7.88	0	0.00	7.85	1	2,181	0.05%
2023/08/15	1	7.97	0	0.00	7.95	1	2,186	0.05%
2023/08/11	1	8.11	0	0.00	8.11	1	2,200	0.05%
2023/08/08	0	0.00	1.5	8.32	8.23	-1.5	2,235	-0.07%
2023/08/07	1	8.27	0	0.00	8.30	1	2,249	0.04%
2023/08/04	0	0.00	1	8.20	8.24	-1	2,250	-0.04%
2023/08/02	0	0.00	1	8.20	8.19	-1	2,251	-0.04%
2023/08/01	5	8.17	0	0.00	8.17	5	2,191	0.23%
2023/07/31	0	0.00	3	8.13	8.05	-3	2,161	-0.14%
2023/07/28	0	0.00	1	8.07	8.08	-1	2,140	-0.05%
2023/07/26	0	0.00	4	8.00	8.00	-4	2,141	-0.19%
2023/07/24	4	7.95	0	0.00	7.92	4	2,176	0.18%
2023/07/17	1	8.01	0	0.00	8.01	1	2,222	0.04%
2023/07/14	3	7.95	0	0.00	7.95	3	2,246	0.13%
2023/07/13	5	8.00	0	0.00	7.97	5	2,224	0.22%
2023/07/10	3	8.06	0	0.00	8.05	3	2,199	0.14%
2023/07/07	0	8.07	4	8.04	8.06	-4	2,198	-0.18%
2023/07/06	1	8.16	0	0.00	8.09	1	2,184	0.05%
2023/07/05	1	8.17	0	0.00	8.16	1	2,165	0.05%
2023/07/04	0	0.00	4.5	8.21	8.18	-4.5	2,175	-0.21%
2023/07/03	0	0.00	21	8.22	8.20	-21	2,172	-0.97%
2023/06/30	2	8.20	0	0.00	8.22	2	2,172	0.09%
2023/06/29	2	8.20	0.2	8.18	8.16	1.8	2,157	0.09%
2023/06/28	0	0.00	0.5	8.17	8.14	-0.5	2,156	-0.02%
2023/06/27	0	0.00	0.1	8.19	8.13	-0.1	2,169	0.00%
2023/06/19	1	8.20	3	8.20	8.20	-2	2,227	-0.09%
2023/06/14	1.2	8.19	8	8.20	8.16	-6.8	2,242	-0.30%
2023/06/13	0	0.00	3	8.22	8.21	-3	2,270	-0.13%
2023/06/12	0	8.24	0.1	8.26	8.23	0	2,269	0.00%
2023/06/09	0	0.00	1.1	8.38	8.41	-1.1	2,230	-0.05%
2023/06/08	0	8.20	0	0.00	8.24	0	2,223	0.00%
2023/06/06	0	0.00	13	8.31	8.32	-13	3,010	-0.43%
2023/06/05	3	8.25	0	0.00	8.28	3	3,010	0.10%
2023/06/02	0	0.00	5.1	8.19	8.16	-5.1	3,123	-0.16%
2023/06/01	3	8.11	0	0.00	8.10	3	3,178	0.09%
2023/05/31	10	8.10	0	0.00	8.07	10	3,187	0.31%
2023/05/24	0	8.15	0	0.00	8.19	0	3,203	0.00%
2023/05/23	3	8.21	0	0.00	8.21	3	3,199	0.09%
2023/05/17	3	8.17	0	0.00	8.17	3	3,274	0.09%
2023/05/16	0	0.00	1	8.16	8.16	-1	3,275	-0.03%
2023/05/12	6	8.10	0	0.00	8.05	6	3,302	0.18%
2023/05/11	6	8.10	0	0.00	8.08	6	3,284	0.18%
2023/05/09	10	8.34	1	8.25	8.25	9	3,242	0.28%
2023/05/04	3	8.36	0	0.00	8.35	3	3,320	0.09%
2023/05/03	0	8.43	0	8.42	8.38	0	3,342	0.00%
2023/04/27	3	8.41	0	0.00	8.37	3	3,402	0.09%
2023/04/20	3	8.31	0	0.00	8.28	3	3,407	0.09%
2023/04/19	0	0.00	2	8.32	8.32	-2	3,403	-0.06%
2023/04/18	2	8.43	0	0.00	8.41	2	3,382	0.06%
2023/04/17	0	0.00	5	8.43	8.41	-5	3,418	-0.15%
2023/04/14	2.2	8.43	0	0.00	8.43	2.2	3,409	0.06%
2023/04/13	0	0.00	6	8.46	8.42	-6	3,441	-0.17%
2023/04/11	1	8.41	0	0.00	8.41	1	3,575	0.03%
2023/04/10	2	8.41	0	0.00	8.43	2	3,714	0.05%
2023/04/07	0	0.00	5	8.43	8.43	-5	4,162	-0.12%
2023/03/31	1	8.30	0	0.00	8.32	1	4,363	0.02%
2023/03/29	1	8.30	5.1	8.29	8.29	-4.1	4,459	-0.09%
2023/03/28	0	8.33	0	0.00	8.30	0	4,543	0.00%
2023/03/27	2.6	8.29	0	0.00	8.26	2.6	4,594	0.06%
2023/03/24	1	8.30	0	0.00	8.30	1	4,604	0.02%
2023/03/23	1	8.34	0	0.00	8.34	1	4,647	0.02%
2023/03/22	6	8.37	1	8.37	8.34	5	4,680	0.11%
2023/03/20	0	0.00	1	8.37	8.38	-1	4,722	-0.02%
2023/03/16	11	8.33	0	0.00	8.30	11	4,807	0.23%
2023/03/15	3	8.52	0	0.00	8.49	3	4,791	0.06%
2023/03/14	5	8.50	0	0.00	8.50	5	4,826	0.10%
2023/03/13	5	8.54	0	0.00	8.56	5	4,862	0.10%
2023/03/10	0.1	8.58	0	0.00	8.63	0.1	4,877	0.00%
2023/03/09	2.7	8.87	0	0.00	8.75	2.7	5,117	0.05%
2023/03/08	0.1	8.88	0	0.00	8.93	0.1	4,588	0.00%
2023/03/07	2	8.99	0	9.00	8.97	2	4,646	0.04%
2023/03/06	0	0.00	5	8.84	8.82	-5	4,593	-0.11%
2023/02/23	0.1	8.73	0	0.00	8.74	0.1	4,544	0.00%
2023/02/22	1	8.67	0	0.00	8.72	1	4,530	0.02%
2023/02/21	1	8.76	0	0.00	8.73	1	4,514	0.02%
2023/02/20	0	0.00	5	8.76	8.77	-5	4,520	-0.11%
2023/02/15	1	8.66	20	8.72	8.60	-19	4,543	-0.42%
2023/02/13	0	0.00	6	8.51	8.51	-6	4,470	-0.13%
2023/02/08	1	8.60	0	0.00	8.60	1	4,454	0.02%
2023/02/06	0	0.00	14	8.82	8.63	-14	4,450	-0.31%
2023/02/03	0	0.00	3	8.73	8.76	-3	4,431	-0.07%
2023/02/02	1	8.66	0	0.00	8.65	1	4,357	0.02%
2023/02/01	3	8.67	4	8.64	8.60	-1	4,335	-0.02%
2023/01/31	0	8.62	4	8.55	8.62	-4	4,329	-0.09%
2023/01/30	0	8.43	0	0.00	8.43	0	4,275	0.00%
2023/01/12	0	8.54	2.2	8.45	8.42	-2.2	4,230	-0.05%
2023/01/11	5	8.55	0	0.00	8.51	5	4,206	0.12%
2023/01/10	0	0.00	0.1	8.59	8.57	-0.1	4,172	0.00%
2023/01/06	0	0.00	30.2	8.56	8.55	-30.2	4,159	-0.73%
2023/01/04	20	8.56	1	8.57	8.56	19	4,155	0.46%
2023/01/03	19	8.49	0	0.00	8.48	19	4,173	0.46%
2022/12/30	0	8.63	0.1	8.63	8.61	-0.1	4,156	0.00%
2022/12/29	6	8.61	15	8.66	8.57	-9	4,132	-0.22%
2022/12/28	13	8.88	5	8.95	8.85	8	4,027	0.20%
2022/12/27	29	8.96	8	9.11	8.81	20.9	3,954	0.53%
2022/12/26	0	0.00	20	8.78	8.83	-20	3,569	-0.56%
2022/12/23	2	8.32	0	0.00	8.35	2	3,429	0.06%
2022/12/22	0	0.00	2	8.42	8.41	-2	3,429	-0.06%
2022/12/21	1	8.17	0	0.00	8.17	1	3,421	0.03%
2022/12/20	7	8.21	0	0.00	8.17	7	3,355	0.21%
2022/12/19	27	8.59	10	8.45	8.41	17	3,291	0.52%
2022/12/16	4	8.75	0	0.00	8.60	4	3,214	0.12%
2022/12/15	3	8.80	5.2	8.93	8.85	-2.2	3,162	-0.07%
2022/12/13	1	8.77	0.2	8.72	8.71	0.9	3,044	0.03%
2022/12/12	1	8.57	0	0.00	8.52	1	2,975	0.03%
2022/12/09	30	8.62	0	0.00	8.62	30	2,952	1.02%
2022/12/07	5	8.48	0	0.00	8.45	5	2,873	0.17%
2022/12/02	5	8.99	0	0.00	8.82	5	2,746	0.18%
2022/12/01	5	9.16	6	9.26	8.97	-1	2,677	-0.04%
2022/11/30	11	8.67	20	8.68	8.76	-9	2,359	-0.38%
2022/11/29	0	0.00	1	8.53	8.44	-1	2,140	-0.05%
2022/11/28	1	8.40	3	8.45	8.44	-2	2,040	-0.10%
2022/11/25	2	8.18	0	0.00	8.17	2	1,960	0.10%
2022/11/24	0.1	8.12	1	8.11	8.12	-0.9	1,985	-0.04%
2022/11/23	0	0.00	10	8.14	8.12	-10	1,974	-0.51%
2022/11/18	10	7.95	0	0.00	7.92	10	2,001	0.50%
2022/11/17	0	0.00	0.4	7.94	7.95	-0.4	2,142	-0.02%
2022/11/15	3	8.01	4	8.04	8.05	-1	2,127	-0.05%
2022/11/14	3	8.08	0.6	7.97	8.11	2.4	2,120	0.11%
2022/11/11	1	7.89	0.2	7.90	7.88	0.8	2,065	0.04%
2022/11/10	1	7.88	0.3	7.90	7.88	0.7	2,067	0.03%
2022/10/26	0	0.00	5	7.63	7.64	-5	2,089	-0.24%
2022/10/25	1	7.65	0	0.00	7.64	1	2,093	0.05%
2022/10/21	0	0.00	1	7.66	7.65	-1	2,082	-0.05%
2022/10/19	2	7.81	0	0.00	7.82	2	2,051	0.10%
2022/10/18	1	7.86	0	0.00	7.88	1	2,045	0.05%
2022/10/17	0	0.00	2	7.77	7.80	-2	2,039	-0.10%
2022/10/13	5	7.96	0	0.00	7.73	5	2,029	0.25%
2022/10/11	5	8.17	8	8.16	8.10	-3	1,988	-0.15%
2022/10/07	0	0.00	4	8.44	8.40	-4	1,959	-0.20%
2022/10/06	0	0.00	20	8.30	8.38	-20	1,933	-1.03%
2022/10/05	0	0.00	6	8.32	8.29	-6	1,923	-0.31%
2022/10/04	0	0.00	1	8.39	8.39	-1	1,931	-0.05%
2022/10/03	2	8.19	0	0.00	8.18	2	1,858	0.11%
2022/09/30	3	8.08	1	8.10	8.13	2	1,805	0.11%
2022/09/28	0	0.00	5	7.48	7.46	-5	1,728	-0.29%
2022/09/27	10	7.81	0	0.00	7.78	10	1,723	0.58%
2022/09/26	0.4	7.86	1	7.72	7.73	-0.6	1,738	-0.03%
2022/09/22	4	8.01	0	0.00	8.01	4	1,810	0.22%
2022/09/21	1.1	8.02	0	0.00	8.02	1.1	1,803	0.06%
2022/09/13	0	0.00	10	8.19	8.18	-10	1,888	-0.53%
2022/09/08	0	0.00	6	7.95	7.97	-6	1,926	-0.31%
2022/09/07	1	7.83	0	0.00	7.82	1	1,940	0.05%
2022/09/06	1.7	7.98	0	0.00	7.94	1.7	1,945	0.09%
2022/09/05	2	8.04	0	0.00	8.02	2	1,951	0.10%
2022/09/02	0	0.00	2	8.12	8.08	-2	1,953	-0.10%
2022/09/01	1	8.10	0.2	8.11	8.11	0.8	1,947	0.04%
2022/08/31	5	8.25	0	0.00	8.21	5	1,936	0.26%
2022/08/29	6.8	8.08	0	0.00	8.06	6.8	1,884	0.36%
2022/08/26	5	8.30	2	8.28	8.29	3	1,856	0.16%
2022/08/25	1	8.30	2	8.28	8.26	-1	1,853	-0.05%
2022/08/24	8	8.54	22	8.44	8.39	-14	1,828	-0.77%
2022/08/23	1	8.02	0	0.00	8.02	1	1,711	0.06%
2022/08/22	0	8.10	1	8.11	8.10	-1	1,711	-0.06%
2022/08/19	1	8.04	0.3	8.10	8.07	0.7	1,717	0.04%
2022/08/18	0	8.12	0	0.00	8.10	0	1,706	0.00%
2022/08/17	0	0.00	10.2	8.12	8.14	-10.2	1,705	-0.60%
2022/08/16	1.7	8.09	4	8.10	8.04	-2.3	1,700	-0.13%
2022/08/15	0	0.00	18	8.06	8.06	-18	1,701	-1.06%
2022/08/12	13	8.00	0	0.00	8.03	13	1,687	0.77%
2022/08/11	0	0.00	15	7.94	7.94	-15	1,673	-0.90%
2022/08/10	0	0.00	5	7.81	7.80	-5	1,660	-0.30%
2022/08/09	0	0.00	5	7.71	7.75	-5	1,685	-0.30%
2022/08/01	10	7.85	0	0.00	7.85	10	1,860	0.54%
2022/07/28	0	0.00	1	7.63	7.63	-1	1,879	-0.05%
2022/07/26	0	0.00	0.6	7.62	7.61	-0.6	1,917	-0.03%
2022/07/21	10	7.49	4	7.58	7.63	6	2,021	0.30%
2022/07/19	3	7.43	0	0.00	7.54	3	2,099	0.14%
2022/07/18	2	7.33	0	0.00	7.44	2	2,116	0.09%
2022/07/15	2	7.30	0	0.00	7.30	2	2,116	0.09%
2022/07/14	5	7.38	0	0.00	7.37	5	2,129	0.23%
2022/07/08	1	7.65	0	0.00	7.64	1	2,193	0.05%
2022/07/06	0	0.00	2	7.71	7.61	-2	2,239	-0.09%
2022/07/05	2	7.81	0	0.00	7.80	2	2,266	0.09%
2022/06/30	0	0.00	2	7.86	7.95	-2	2,376	-0.08%
2022/06/29	1	8.12	1	8.10	8.08	0	2,381	0.00%
2022/06/27	2	8.21	6	8.20	8.20	-4	2,446	-0.16%
2022/06/24	6	8.12	0	0.00	8.08	6	2,439	0.25%
2022/06/23	0	0.00	5	7.90	7.95	-5	2,444	-0.20%
2022/06/21	0	0.00	2	8.18	8.21	-2	2,439	-0.08%
2022/06/20	0	0.00	1	7.97	7.94	-1	2,433	-0.04%
2022/06/16	0	0.00	2	8.40	8.26	-2	2,462	-0.08%
2022/06/10	0	0.00	1	8.44	8.44	-1	2,665	-0.04%
2022/06/06	1	8.41	0	0.00	8.41	1	2,833	0.04%
2022/05/31	1	8.51	0	0.00	8.31	1	2,997	0.03%
2022/05/30	2	8.56	0	0.00	8.57	2	2,989	0.07%
2022/05/25	0	0.00	1	8.31	8.41	-1	3,077	-0.03%
2022/05/18	2	8.34	0	0.00	8.34	2	3,322	0.06%
2022/05/17	0	0.00	3	8.21	8.21	-3	3,330	-0.09%
2022/05/16	1	8.08	1	8.07	8.06	0	3,319	0.00%
2022/05/12	0.2	7.80	0	0.00	7.83	0.2	3,343	0.01%
2022/05/10	3	8.10	0	0.00	8.08	3	3,423	0.09%
2022/05/09	0	0.00	6.1	8.15	8.03	-6.1	3,419	-0.18%
2022/05/06	1	8.32	0	0.00	8.31	1	3,410	0.03%
2022/05/05	3	8.48	0	0.00	8.47	3	3,478	0.09%
2022/05/04	0.5	8.38	0	0.00	8.39	0.5	3,530	0.01%
2022/05/03	5	8.58	0	0.00	8.50	5	3,653	0.14%
2022/04/28	4	8.57	0	0.00	8.56	4	3,870	0.10%
2022/04/27	17	8.68	0	0.00	8.47	17	3,889	0.44%
2022/04/25	1	8.89	0	0.00	8.88	1	3,874	0.03%
2022/04/20	3	9.11	0	0.00	9.08	3	4,117	0.07%
2022/04/18	8	8.99	0	0.00	8.98	8	4,212	0.19%
2022/04/14	0	0.00	1	9.19	9.19	-1	4,340	-0.02%
2022/04/13	5	9.30	205	9.30	9.30	-200	4,383	-4.56%	大賣/鉅額交易
2022/04/12	4	9.21	0	0.00	9.19	4	4,397	0.09%
2022/04/08	2	9.53	0	0.00	9.51	2	4,434	0.05%
2022/04/07	5	9.50	0	0.00	9.33	5	4,459	0.11%
2022/04/06	0	9.41	0.2	9.43	9.49	-0.2	4,456	-0.01%
2022/04/01	1	9.21	3	9.28	9.38	-2	4,426	-0.05%
2022/03/31	1	9.30	11	9.32	9.29	-10	4,522	-0.22%
2022/03/30	2.6	9.24	0	0.00	9.25	2.6	4,522	0.06%
2022/03/28	1	9.20	0	0.00	9.22	1	4,571	0.02%
2022/03/23	0	0.00	6	9.37	9.38	-6	4,620	-0.13%
2022/03/22	2	9.34	2	9.35	9.34	0	4,668	0.00%
2022/03/21	6.4	9.23	7	9.23	9.24	-0.6	4,663	-0.01%
2022/03/18	1	9.17	0	0.00	9.19	1	4,749	0.02%
2022/03/17	3	9.16	13	9.21	9.19	-10	4,798	-0.21%
2022/03/16	0	0.00	10.4	9.02	9.06	-10.4	4,797	-0.22%
2022/03/15	4.5	9.09	0	0.00	9.07	4.5	4,814	0.09%
2022/03/14	3	9.28	0	0.00	9.30	3	5,058	0.06%
2022/03/10	1	9.33	0	0.00	9.30	1	5,152	0.02%
2022/03/09	17	9.22	0	0.00	9.22	17	5,199	0.33%
2022/03/08	9	9.27	0	0.00	9.20	9	5,309	0.17%
2022/03/07	14	9.38	1	9.40	9.37	13	5,335	0.24%
2022/03/02	0	0.00	3	9.89	9.81	-3	5,638	-0.05%
2022/02/25	2	9.62	0	0.00	9.63	2	5,833	0.03%
2022/02/22	17.1	9.78	0	0.00	9.82	17.1	6,095	0.28%
2022/02/21	2	9.98	11	10.01	9.97	-9	6,160	-0.15%
2022/02/18	0.1	9.89	0	0.00	9.90	0.1	6,204	0.00%
2022/02/17	0	0.00	6.3	9.93	9.90	-6.3	6,407	-0.10%
2022/02/16	3	9.90	0	0.00	9.86	3	6,642	0.05%
2022/02/15	1	9.87	3	9.92	9.85	-2	6,940	-0.03%
2022/02/14	0	0.00	6	9.86	9.87	-6	7,222	-0.08%
2022/02/10	0	0.00	26	10.04	10.00	-26	8,053	-0.32%
2022/02/09	0	0.00	5	9.94	9.96	-5	8,061	-0.06%
2022/02/08	1	9.78	0	0.00	9.86	1	8,147	0.01%
2022/02/07	0	0.00	10	9.68	9.80	-10	8,270	-0.12%
2022/01/26	29	9.37	0	0.00	9.39	29	8,440	0.34%
2022/01/25	67.4	9.39	0	0.00	9.34	67.4	8,609	0.78%
2022/01/24	14	9.58	0	0.00	9.64	14	8,697	0.16%
2022/01/21	1	9.93	3	10.00	9.92	-2	8,801	-0.02%
2022/01/20	0	0.00	1.6	10.05	10.05	-1.6	8,938	-0.02%
2022/01/17	5	10.07	0	0.00	10.05	5	9,772	0.05%
2022/01/14	0	0.00	10	10.15	10.10	-10	10,029	-0.10%
2022/01/13	3	10.15	12	10.22	10.15	-9	10,542	-0.09%
2022/01/12	2	10.13	4	10.15	10.10	-2	11,537	-0.02%
2022/01/11	1	10.00	0	0.00	10.00	1	13,813	0.01%
2022/01/10	0	0.00	11	10.00	10.00	-11	15,929	-0.07%
2022/01/07	4	10.05	0	0.00	10.00	4	15,906	0.03%
2022/01/06	10.1	10.00	0	0.00	9.99	10.1	15,954	0.06%
2022/01/03	11	10.10	0	0.00	10.05	11	16,341	0.07%
2021/12/30	3	10.10	1	10.15	10.15	2	16,452	0.01%
2021/12/29	0.1	10.05	12	10.10	10.10	-11.9	16,783	-0.07%
2021/12/28	0	0.00	6	10.11	10.05	-6	17,022	-0.04%
2021/12/27	12	10.15	3	10.12	10.10	9	17,196	0.05%
2021/12/24	0	0.00	1	10.00	10.00	-1	17,256	-0.01%
2021/12/23	1	10.00	7	10.00	9.99	-6	17,553	-0.03%
2021/12/22	0	0.00	1	10.00	10.00	-1	17,961	-0.01%
2021/12/20	2	9.97	0	0.00	9.94	2	18,421	0.01%
2021/12/17	3	10.01	0	0.00	10.00	3	18,530	0.02%
2021/12/16	15.2	9.94	0	9.96	9.94	15.2	18,486	0.08%
2021/12/15	3	9.96	6	9.95	9.93	-3	18,496	-0.02%
2021/12/14	9.5	9.97	10	9.92	9.92	-0.5	18,540	0.00%
2021/12/10	0	0.00	1	10.00	10.00	-1	18,566	-0.01%
2021/12/09	2.9	10.07	0	10.10	10.10	2.9	18,591	0.02%
2021/12/08	14	10.13	1	10.10	10.10	13	18,613	0.07%
2021/12/06	1	10.00	0	0.00	10.00	1	18,257	0.01%
2021/12/03	8.3	10.09	0	0.00	10.05	8.3	18,260	0.05%
2021/12/02	42.2	9.99	4.2	9.99	9.99	38	18,222	0.21%
2021/12/01	4	10.02	0.5	10.06	10.10	3.5	18,105	0.02%
2021/11/30	10.2	10.10	2.2	10.10	10.15	8	18,086	0.04%
2021/11/29	1	9.98	3	10.00	10.05	-2	18,040	-0.01%
2021/11/26	1	10.15	3	10.17	10.15	-2	17,919	-0.01%
2021/11/25	0	0.00	8.2	10.35	10.35	-8.2	17,846	-0.05%
2021/11/23	6	10.24	2	10.28	10.20	4	17,679	0.02%
2021/11/22	9	10.20	0	0.00	10.20	9	17,543	0.05%
2021/11/19	1	10.20	0	0.00	10.20	1	17,516	0.01%
2021/11/18	0.3	10.22	0	0.00	10.25	0.3	17,467	0.00%
2021/11/16	12	10.15	15	10.20	10.10	-3	17,319	-0.02%
2021/11/15	1.1	10.16	1	10.25	10.20	0.1	17,193	0.00%
2021/11/12	226	10.33	1.3	10.46	10.30	224.6	17,053	1.32%	大買/鉅額交易
2021/11/11	42.6	10.59	11	10.68	10.50	31.6	16,810	0.19%
2021/11/10	29.2	10.55	32.1	10.52	10.45	-2.9	16,858	-0.02%
2021/11/09	23.3	10.28	0	0.00	10.25	23.3	16,436	0.14%
2021/11/08	2	10.40	0.3	10.35	10.40	1.7	16,123	0.01%
2021/11/05	5	10.30	5	10.30	10.25	0	16,144	0.00%
2021/11/04	0.2	10.25	8	10.35	10.25	-7.8	16,083	-0.05%
2021/11/03	12	10.28	1	10.35	10.25	11	16,038	0.07%
2021/11/02	8	10.11	4	10.05	10.05	4	15,859	0.03%
2021/11/01	5	10.09	7	10.19	10.15	-2	15,747	-0.01%
2021/10/29	2	10.20	1	10.40	10.15	1	15,601	0.01%
2021/10/28	2.1	10.45	13	10.37	10.35	-11	15,468	-0.07%
2021/10/27	2	10.58	1	10.60	10.55	1	15,355	0.01%
2021/10/26	15	11.11	33	11.09	11.00	-18	15,281	-0.12%
2021/10/25	5	11.25	9	11.29	11.35	-4	14,997	-0.03%
2021/10/22	23	11.22	71	11.13	11.10	-48	14,785	-0.32%
2021/10/21	21.2	11.43	19	11.28	11.35	2.2	14,540	0.02%
2021/10/20	34	11.56	125.2	11.64	11.55	-91.2	14,096	-0.65%	大賣/
2021/10/19	134	11.57	166	11.63	11.70	-32	13,269	-0.24%	大買/大賣/
2021/10/18	41	11.26	131	11.30	11.40	-90	11,082	-0.81%	大賣/
2021/10/15	1	10.45	9	10.40	10.40	-8	9,081	-0.09%
2021/10/14	0	0.00	2	10.38	10.35	-2	9,162	-0.02%
2021/10/13	0	0.00	7	10.49	10.45	-7	9,060	-0.08%
2021/10/12	27	10.69	13	10.54	10.45	14	9,142	0.15%
2021/10/08	13	10.75	24	10.75	10.75	-11	9,171	-0.12%
2021/10/07	6	10.57	4	10.55	10.60	2	9,097	0.02%
2021/10/06	15	10.76	38	10.86	10.55	-23	9,249	-0.25%
2021/10/05	13	10.42	12	10.42	10.70	1	9,017	0.01%
2021/10/04	19	10.61	6	10.66	10.30	13	8,866	0.15%
2021/10/01	4	10.55	0	0.00	10.40	4	8,801	0.05%
2021/09/30	14	10.77	5	10.70	10.75	9	8,895	0.10%
2021/09/29	26	10.53	38	10.81	10.50	-12	8,966	-0.13%
2021/09/28	21	10.65	14	10.79	10.95	7	9,009	0.08%
2021/09/27	116	10.84	20	10.78	10.80	96	11,484	0.84%	大買/
2021/09/24	0	0.00	1	10.45	10.40	-1	12,720	-0.01%
2021/09/22	0	0.00	1	10.05	10.05	-1	13,111	-0.01%
2021/09/16	1	10.50	17	10.59	10.50	-16	13,309	-0.12%
2021/09/15	14	10.45	10	10.45	10.35	4	13,451	0.03%
2021/09/14	15	10.30	16	10.35	10.35	-1	13,581	-0.01%
2021/09/13	0	0.00	2.2	10.30	10.30	-2.2	13,765	-0.02%
2021/09/10	0	0.00	3	10.10	10.10	-3	13,916	-0.02%
2021/09/09	1	9.91	1	9.97	9.96	0	14,068	0.00%
2021/09/08	10	9.98	3	10.05	9.95	7	14,212	0.05%
2021/09/07	17	10.14	11	10.06	10.15	6	14,495	0.04%
2021/09/06	13	10.12	3	10.07	10.00	10	14,617	0.07%
2021/09/03	1	10.25	5	10.25	10.25	-4	14,750	-0.03%
2021/09/02	0	0.00	3	10.20	10.00	-3	14,986	-0.02%
2021/09/01	0	0.00	5	10.31	10.20	-5	15,279	-0.03%
2021/08/31	2	10.30	8	10.10	10.35	-6	15,578	-0.04%
2021/08/27	5	10.00	3	10.05	10.05	2	17,315	0.01%
2021/08/26	9	9.96	1	9.97	9.96	8	20,445	0.04%
2021/08/25	8	9.96	1	9.96	9.98	7	22,090	0.03%
2021/08/24	3	9.87	2	10.00	9.98	1	22,306	0.00%
2021/08/23	0	0.00	9	9.83	9.85	-9	22,473	-0.04%
2021/08/20	14	9.65	0	0.00	9.60	14	22,661	0.06%
2021/08/19	3	9.79	0	0.00	9.76	3	22,782	0.01%
2021/08/18	10	9.91	4	9.60	9.93	6	22,877	0.03%
2021/08/17	3.1	9.80	2	9.87	9.75	1	23,234	0.00%
2021/08/16	19	9.92	7	9.92	9.86	12	23,634	0.05%
2021/08/13	23	10.40	0	0.00	10.40	23	23,570	0.10%
2021/08/11	14	10.41	1	10.50	10.40	13	24,153	0.05%
2021/08/10	4	10.65	13	10.62	10.60	-9	24,556	-0.04%
2021/08/09	5	10.70	71	10.74	10.70	-66	25,146	-0.26%
2021/08/06	2	10.90	5	10.80	10.85	-3	25,579	-0.01%
2021/08/05	0	10.88	1	10.90	10.85	-1	26,138	0.00%
2021/08/04	10	10.90	5	11.00	10.95	5	26,837	0.02%
2021/08/03	6	10.96	1	10.95	10.90	5	27,635	0.02%
2021/08/02	0	0.00	5	10.95	11.00	-5	28,220	-0.02%
2021/07/30	2	10.90	6	10.98	10.85	-4	29,086	-0.01%
2021/07/29	0	0.00	20	10.85	10.90	-20	29,895	-0.07%
2021/07/28	11	10.61	2	10.70	10.70	9	30,918	0.03%
2021/07/27	0.2	10.80	1	10.80	10.80	-0.8	33,281	0.00%
2021/07/26	5	11.00	1	11.00	10.90	4	36,176	0.01%
2021/07/23	0	0.00	16	10.94	11.05	-16	39,185	-0.04%
2021/07/22	1	10.60	17	10.69	10.60	-16	41,486	-0.04%
2021/07/21	5	10.49	4	10.53	10.55	1	41,725	0.00%
2021/07/20	17	10.68	5	10.70	10.60	12	41,973	0.03%
2021/07/19	0.2	10.90	1	10.90	10.90	-0.8	42,324	0.00%
2021/07/16	32	11.11	20	11.00	10.95	12	43,965	0.03%
2021/07/15	5	10.90	0	0.00	11.00	5	44,287	0.01%
2021/07/14	0	0.00	1	10.40	10.65	-1	44,969	0.00%
2021/07/13	52.4	10.68	15	10.62	10.55	37.4	46,274	0.08%
2021/07/12	24.2	10.99	18	10.88	10.85	6.2	46,779	0.01%
2021/07/09	3	10.90	1	11.00	10.95	2	47,288	0.00%
2021/07/08	112	11.00	5	10.99	11.00	107	47,582	0.22%	大買/鉅額交易
2021/07/07	15	11.00	44.3	11.03	10.90	-29.3	48,129	-0.06%
2021/07/06	42.1	11.16	11	11.15	11.15	31.1	48,690	0.06%
2021/07/05	9	11.32	15	11.33	11.25	-6	48,624	-0.01%
2021/07/02	155.5	12.14	159	11.95	11.45	-3.5	48,458	-0.01%	大買/大賣/
2021/07/01	56	11.54	99	11.63	11.70	-43	45,882	-0.09%
2021/06/30	60	11.04	54.3	11.10	11.10	5.7	44,528	0.01%
2021/06/29	21	11.04	62	11.04	10.85	-41	44,405	-0.09%
2021/06/28	12	11.05	0	0.00	11.05	12	44,323	0.03%
2021/06/25	20	11.08	10	10.95	10.95	10	44,271	0.02%
2021/06/24	17	11.09	1	11.10	11.05	16	44,337	0.04%
2021/06/23	0	0.00	10	10.90	10.85	-10	44,971	-0.02%
2021/06/22	3	10.75	18	10.79	10.75	-15	44,912	-0.03%
2021/06/21	18.8	10.38	40	10.44	10.40	-21.2	44,692	-0.05%
2021/06/18	15	10.77	1	10.75	10.75	14	44,591	0.03%
2021/06/17	38.3	10.97	3	10.90	11.00	35.3	44,548	0.08%
2021/06/16	7	10.99	9	10.95	10.85	-2	44,523	0.00%
2021/06/15	12	10.75	1	10.70	10.75	11	44,422	0.02%
2021/06/11	26	11.10	32	10.83	10.85	-6	44,345	-0.01%
2021/06/09	13	11.02	20	10.98	10.95	-7	44,311	-0.02%
2021/06/08	29	11.24	10	11.27	11.30	19	44,096	0.04%
2021/06/07	16	11.46	123	11.15	11.45	-107	43,870	-0.24%	大賣/鉅額交易
2021/06/04	65.1	11.37	51	11.42	11.25	14.1	43,159	0.03%
2021/06/03	265	11.96	138	12.01	11.85	127	42,434	0.30%	大買/大賣/鉅額交易
2021/06/02	35	11.00	106.2	11.15	11.35	-71.2	39,884	-0.18%	大賣/
2021/06/01	1	10.20	14	10.31	10.35	-13	38,355	-0.03%
2021/05/31	60.2	10.16	3	10.15	10.15	57.2	38,477	0.15%
2021/05/28	10	10.15	17	10.13	10.15	-7	38,457	-0.02%
2021/05/27	16	9.99	20	10.00	10.00	-4	38,396	-0.01%
2021/05/26	11	9.98	0	0.00	10.00	11	38,423	0.03%
2021/05/25	28	10.00	26	10.01	9.97	2	38,456	0.01%
2021/05/24	53.3	10.04	11	10.10	10.05	42.3	38,395	0.11%
2021/05/21	7	9.78	0	0.00	9.77	7	38,520	0.02%
2021/05/20	12	9.58	0	0.00	9.41	12	38,408	0.03%
2021/05/19	4	9.54	30	9.68	9.66	-26	38,370	-0.07%
2021/05/18	24.5	9.07	7	9.18	9.48	17.5	38,263	0.05%
2021/05/17	4.5	8.80	17	8.70	8.67	-12.5	37,884	-0.03%
2021/05/14	39	9.67	12	9.69	9.55	27	37,321	0.07%
2021/05/13	14	9.78	21	9.53	9.72	-7	36,820	-0.02%
2021/05/12	18	10.44	27	10.25	10.20	-9	36,247	-0.02%
2021/05/11	28	11.49	35	11.47	11.30	-7	35,530	-0.02%
2021/05/10	18	11.86	19.6	11.82	11.90	-1.6	34,730	0.00%
2021/05/07	33	11.38	26	11.28	11.55	7	34,148	0.02%
2021/05/06	48	11.89	36.4	11.72	11.65	11.6	33,242	0.04%
2021/05/05	52	11.98	40.3	12.08	11.80	11.7	32,340	0.04%
2021/05/04	520.2	13.20	102	12.58	12.45	418.2	31,331	1.33%	大買/大賣/鉅額交易
2021/05/03	104	13.49	316.2	13.73	13.80	-212.2	28,953	-0.73%	大買/大賣/鉅額交易
2021/04/29	168	13.05	9.1	13.03	12.90	158.9	26,099	0.61%	大買/鉅額交易
2021/04/28	19.4	11.99	117.6	11.82	12.30	-98.2	23,100	-0.42%	大賣/
2021/04/27	17	11.14	13.8	11.20	11.20	3.3	20,766	0.02%
2021/04/26	10	11.15	19	11.13	11.15	-9	20,530	-0.04%
2021/04/23	3	11.13	29	11.12	11.15	-26	20,295	-0.13%
2021/04/22	131.2	11.52	32.7	11.83	11.35	98.5	20,105	0.49%	大買/
2021/04/21	92	11.28	16.1	11.35	11.35	76	18,523	0.41%
2021/04/20	18.2	11.27	19	11.11	11.25	-0.8	18,201	0.00%
2021/04/19	28.1	11.42	75	11.33	11.50	-46.9	17,792	-0.26%
2021/04/16	84.1	10.73	20	10.79	10.75	64.1	16,515	0.39%
2021/04/15	19	10.44	10	10.50	10.45	9	15,941	0.06%
2021/04/14	5	10.24	50	10.13	10.30	-45	15,649	-0.29%
2021/04/13	52.3	10.43	16	10.27	10.15	36.3	15,860	0.23%
2021/04/12	40.9	10.26	27	10.28	10.40	13.8	15,605	0.09%
2021/04/09	26	9.99	25	9.97	9.99	1	15,372	0.01%
2021/04/08	26	9.91	3	9.91	9.95	23	15,925	0.14%
2021/04/07	21	9.83	3	9.82	9.86	18	19,388	0.09%
2021/04/06	1	9.79	0	0.00	9.79	1	20,668	0.00%
2021/04/01	3	9.76	7	9.78	9.69	-4	20,802	-0.02%
2021/03/31	1	9.85	1	9.90	9.88	0	20,997	0.00%
2021/03/30	2	9.88	11	9.87	9.86	-9	21,526	-0.04%
2021/03/29	5	9.94	8	9.97	9.92	-3	21,891	-0.01%
2021/03/26	15	10.14	20	10.01	9.87	-5	22,940	-0.02%
2021/03/25	11	9.70	0	0.00	9.67	11	22,425	0.05%
2021/03/24	0	0.00	40	9.60	9.61	-40	22,420	-0.18%
2021/03/23	7	9.67	1	9.76	9.61	6	22,680	0.03%
2021/03/22	0	0.00	5	9.66	9.70	-5	23,144	-0.02%
2021/03/19	8	9.64	6	9.67	9.66	2	23,125	0.01%
2021/03/18	15	9.71	11	9.78	9.63	4	23,121	0.02%
2021/03/17	3	9.78	5	9.78	9.77	-2	23,015	-0.01%
2021/03/16	17	9.79	0	0.00	9.84	17	23,086	0.07%
2021/03/15	0	0.00	11	9.96	9.97	-11	22,978	-0.05%
2021/03/12	3	9.79	3	9.81	9.83	0	23,131	0.00%
2021/03/11	8	9.88	1	9.95	9.89	7	23,354	0.03%
2021/03/10	1	9.91	15	9.92	9.89	-14	23,484	-0.06%
2021/03/09	3	10.04	2	10.03	10.00	1	23,447	0.00%
2021/03/08	17	10.05	51	10.01	10.10	-34	23,308	-0.15%
2021/03/05	36	9.80	37	9.78	9.76	-1	22,833	0.00%
2021/03/04	11	9.89	21	9.93	9.81	-10	22,917	-0.04%
2021/03/03	13	9.74	10.3	9.81	9.80	2.7	22,638	0.01%
2021/03/02	4	9.69	7	9.90	9.61	-3	22,560	-0.01%
2021/02/26	1	9.73	16	9.77	9.71	-15	22,653	-0.07%
2021/02/25	11	9.80	1	9.83	9.80	10	22,598	0.04%
2021/02/24	21	9.82	12	9.76	9.60	9	22,605	0.04%
2021/02/23	79	9.82	86.2	9.86	10.05	-7.2	22,255	-0.03%
2021/02/22	0	0.00	11	9.40	9.41	-11	21,747	-0.05%
2021/02/19	18.6	9.36	0	0.00	9.35	18.6	21,760	0.09%
2021/02/18	6	9.18	1	9.25	9.26	5	21,806	0.02%
2021/02/17	0	0.00	2	8.82	8.93	-2	21,789	-0.01%
2021/02/05	0	0.00	11	8.64	8.60	-11	21,680	-0.05%
2021/02/04	1	8.63	0	0.00	8.60	1	21,834	0.00%
2021/02/03	2	8.62	6	8.55	8.58	-4	22,298	-0.02%
2021/02/02	7	8.49	0	0.00	8.62	7	23,060	0.03%
2021/02/01	0	0.00	28	8.27	8.34	-28	23,077	-0.12%
2021/01/29	1	8.43	6	8.30	8.29	-5	23,069	-0.02%
2021/01/28	11	8.47	82	8.48	8.45	-71	23,054	-0.31%
2021/01/27	11	8.68	0	0.00	8.63	11	23,097	0.05%
2021/01/26	5	8.72	0	0.00	8.66	5	23,214	0.02%
2021/01/25	21	8.90	4	8.78	8.84	17	23,211	0.07%
2021/01/22	21	8.70	10	8.72	8.70	11	23,251	0.05%
2021/01/21	18	8.81	2	8.82	8.74	16	23,309	0.07%
2021/01/20	23	9.06	46	8.92	8.71	-23	23,567	-0.10%
2021/01/19	5	9.18	5	9.16	9.14	0	23,962	0.00%
2021/01/18	3	8.99	9	9.13	9.16	-6	24,192	-0.02%
2021/01/15	35	9.37	55	9.40	9.28	-20	24,241	-0.08%
2021/01/14	17	9.71	17	9.82	9.71	0	24,061	0.00%
2021/01/13	23	9.86	7	9.88	9.78	16	24,033	0.07%
2021/01/12	25	9.80	36	9.93	9.66	-11	23,913	-0.05%
2021/01/11	37	10.18	75	10.14	10.15	-38	23,566	-0.16%
2021/01/08	21	10.30	29	10.29	10.20	-8	23,525	-0.03%
2021/01/07	78	10.57	14.2	10.49	10.45	63.8	23,377	0.27%
2021/01/06	33	10.55	63	10.43	10.20	-30	23,099	-0.13%
2021/01/05	71	10.85	12	10.85	10.80	59	22,665	0.26%
2021/01/04	50	10.81	47	10.81	10.85	3	22,382	0.01%
2020/12/31	70.5	11.33	57	11.31	11.20	13.5	21,804	0.06%
2020/12/30	625	11.69	164.1	11.62	11.70	460.9	20,978	2.20%	大買/大賣/鉅額交易
2020/12/29	41	10.62	114.1	10.87	11.15	-73.1	17,250	-0.42%	大賣/
2020/12/28	22	10.23	2	10.15	10.15	20	15,854	0.13%
2020/12/25	4	10.20	16	10.22	10.15	-12	15,558	-0.08%
2020/12/24	15	10.23	24	10.11	10.15	-9	15,184	-0.06%
2020/12/23	31	9.86	56	9.98	9.90	-25	14,582	-0.17%
2020/12/22	171	10.10	111.3	10.00	9.66	59.7	14,171	0.42%	大買/大賣/
2020/12/21	16	9.60	31	9.59	9.50	-15	13,062	-0.11%
2020/12/18	5.4	9.30	1	9.38	9.27	4.4	12,740	0.03%
2020/12/17	21	9.40	1	9.47	9.36	20	12,718	0.16%
2020/12/16	24	9.64	43.3	9.63	9.70	-19.3	12,518	-0.15%
2020/12/15	0	9.16	0	0.00	9.18	0	12,072	0.00%
2020/12/14	2	9.29	0	0.00	9.40	2	12,414	0.02%
2020/12/11	2	9.21	1	9.28	9.18	1	12,365	0.01%
2020/12/10	3.1	9.24	3.1	9.21	9.20	0	12,522	0.00%
2020/12/09	46	9.36	0	0.00	9.31	46	12,563	0.37%
2020/12/08	18	9.54	21	9.49	9.48	-3	12,680	-0.02%
2020/12/07	22.6	9.74	20	9.68	9.75	2.6	13,243	0.02%
2020/12/04	1	9.43	14.3	9.46	9.43	-13.3	13,068	-0.10%
2020/12/02	10	9.28	4.3	9.31	9.28	5.7	13,242	0.04%
2020/12/01	11	9.29	5	9.46	9.37	6	13,684	0.04%
2020/11/30	7	9.35	28	9.32	9.37	-21	13,725	-0.15%
2020/11/27	1	9.25	23	9.21	9.19	-22	13,573	-0.16%
2020/11/26	1	9.29	11	9.22	9.25	-10	13,553	-0.07%
2020/11/25	30	9.33	49.1	9.24	9.24	-19.1	13,547	-0.14%
2020/11/24	2	9.07	10	9.11	9.08	-8	13,556	-0.06%
2020/11/23	6	9.03	18	8.98	9.03	-12	13,512	-0.09%
2020/11/20	11	8.87	7	8.84	8.85	4	13,397	0.03%
2020/11/19	5	8.90	3	8.87	8.89	2	13,443	0.01%
2020/11/18	16	8.91	1	8.96	8.95	15	13,582	0.11%
2020/11/17	0	0.00	54	8.89	9.00	-54	14,118	-0.38%
2020/11/16	43	8.63	0	0.00	8.67	43	15,122	0.28%
2020/11/13	3	8.79	0	0.00	8.81	3	15,057	0.02%
2020/11/12	8	8.85	0	0.00	8.77	8	15,075	0.05%
2020/11/11	15	8.97	11	8.99	9.00	4	14,994	0.03%
2020/11/10	5	8.95	22	8.87	8.71	-17	14,544	-0.12%
2020/11/09	2	8.61	0	0.00	8.65	2	13,748	0.01%
2020/11/06	0	0.00	5	8.57	8.51	-5	13,691	-0.04%
2020/11/04	0	8.60	0	0.00	8.55	0	13,841	0.00%
2020/11/03	0	0.00	33	8.63	8.56	-33	13,714	-0.24%
2020/11/02	0	0.00	31	8.44	8.43	-31	13,587	-0.23%
2020/10/30	12	8.48	1	8.41	8.35	11	13,490	0.08%
2020/10/29	21	8.56	6	8.41	8.60	15	13,343	0.11%
2020/10/28	27	8.92	29.1	8.84	8.62	-2.1	13,149	-0.02%
2020/10/27	19	8.78	39.3	8.77	8.72	-20.3	12,734	-0.16%
2020/10/26	38	8.43	10	8.50	8.44	28	12,051	0.23%
2020/10/23	1	8.26	7	8.27	8.30	-6	11,687	-0.05%
2020/10/22	0	0.00	2	8.18	8.12	-2	11,479	-0.02%
2020/10/21	0	0.00	3	8.12	8.15	-3	11,400	-0.03%
2020/10/19	0	0.00	2	8.04	8.05	-2	11,237	-0.02%
2020/10/16	13	8.06	0	0.00	8.06	13	11,156	0.12%
2020/10/15	0	0.00	1	8.06	8.04	-1	11,012	-0.01%
2020/10/14	2	8.19	8	8.15	8.12	-6	10,924	-0.05%
2020/10/13	0	0.00	3	8.01	8.18	-3	10,824	-0.03%
2020/10/12	1	8.03	0	0.00	7.94	1	10,610	0.01%
2020/10/08	0	0.00	2	7.78	7.80	-2	10,451	-0.02%
2020/09/30	0	0.00	1	7.57	7.57	-1	10,420	-0.01%
2020/09/28	1	7.59	0	0.00	7.60	1	10,437	0.01%
2020/09/25	3	7.53	0	0.00	7.44	3	10,441	0.03%
2020/09/24	0	0.00	3	7.67	7.47	-3	10,363	-0.03%
2020/09/23	0	0.00	40	7.94	7.82	-40	10,221	-0.39%
2020/09/22	2	7.92	0	0.00	7.94	2	10,161	0.02%
2020/09/21	0	0.00	3	8.13	8.06	-3	10,062	-0.03%
2020/09/18	0	0.00	3	8.08	8.07	-3	9,990	-0.03%
2020/09/17	33	8.05	0	0.00	7.98	33	9,850	0.34%
2020/09/15	6	8.04	21	8.02	7.93	-15	9,504	-0.16%
2020/09/14	0	0.00	16.1	7.94	7.90	-16.1	9,643	-0.17%
2020/09/11	1	8.14	20	8.12	7.99	-19	9,497	-0.20%
2020/09/10	50	8.44	26	8.35	8.25	24	9,214	0.26%
2020/09/09	0	0.00	3.3	7.92	7.95	-3.3	8,410	-0.04%
2020/09/08	0	0.00	10	7.89	7.82	-10	8,266	-0.12%
2020/09/07	2	8.13	3	8.20	8.06	-1	8,117	-0.01%
2020/09/04	6	8.16	8	8.18	7.98	-2	7,844	-0.03%
2020/09/03	0	0.00	5	7.56	7.63	-5	7,344	-0.07%
2020/09/01	10	7.52	6	7.60	7.53	4	7,333	0.05%
2020/08/31	0	0.00	3	7.65	7.61	-3	7,315	-0.04%
2020/08/28	0	0.00	1	7.80	7.70	-1	7,208	-0.01%
2020/08/27	20	7.56	0	0.00	7.53	20	6,989	0.29%
2020/08/24	1	7.47	14	7.46	7.30	-13	6,641	-0.20%
2020/08/21	34	7.59	53	7.55	7.56	-19	6,430	-0.30%
2020/08/20	55	7.66	41	7.64	7.67	14	5,712	0.25%
2020/08/19	17	7.04	0	0.00	6.98	17	4,344	0.39%
2020/08/18	0	0.00	12	6.93	6.87	-12	4,185	-0.29%
2020/08/17	0	0.00	8.2	6.82	6.88	-8.2	4,149	-0.20%
2020/08/13	7	6.60	0	0.00	6.61	7	4,023	0.17%
2020/08/11	15	6.78	7	6.82	6.79	8	4,036	0.20%
2020/08/03	1	6.20	0	0.00	6.20	1	3,884	0.03%
2020/07/31	2	6.18	0.1	6.18	6.19	1.9	3,899	0.05%
2020/07/30	0	0.00	0	6.15	6.18	0	3,948	0.00%
2020/07/22	7	6.60	10	6.63	6.58	-3	4,113	-0.07%
2020/07/17	0	0.00	1	6.61	6.51	-1	4,145	-0.02%
2020/07/10	2	6.54	0	0.00	6.53	2	4,312	0.05%
2020/07/09	0.1	6.72	3	6.75	6.73	-2.9	4,310	-0.07%
2020/07/08	0	0.00	1.1	6.75	6.79	-1.1	4,329	-0.03%
2020/07/07	1	6.75	2.6	6.73	6.72	-1.6	4,374	-0.04%
2020/07/06	0.1	6.74	1	6.74	6.78	-0.9	4,393	-0.02%
2020/07/02	1	6.69	0	0.00	6.67	1	4,436	0.02%
2020/07/01	8	6.64	0	0.00	6.64	8	4,514	0.18%
2020/06/24	0	0.00	0.3	6.74	6.74	-0.3	4,540	-0.01%
2020/06/23	1.9	6.78	1	6.76	6.80	0.9	4,582	0.02%
2020/06/22	0	0.00	3	6.93	6.84	-3	4,578	-0.07%
2020/06/19	16	7.17	16	7.16	7.05	0	4,524	0.00%
2020/06/18	0	6.76	4	6.78	6.79	-4	4,108	-0.10%
2020/06/17	0	0.00	1	6.64	6.64	-1	4,084	-0.02%
2020/06/16	5	6.48	1	6.47	6.54	4	4,111	0.10%
2020/06/15	0	0.00	1	6.38	6.37	-1	4,195	-0.02%
2020/06/12	2	6.43	41	6.44	6.44	-39	4,239	-0.92%
2020/06/11	2	6.81	1	6.70	6.60	1	4,355	0.02%
2020/06/10	3	6.89	5	6.87	6.87	-2	4,314	-0.05%
2020/06/09	3	6.88	2	6.96	6.96	1	4,423	0.02%
2020/06/08	0	0.00	16	6.75	6.76	-16	4,291	-0.37%
2020/06/05	1	6.58	0	0.00	6.60	1	4,210	0.02%
2020/06/02	9	6.28	0	0.00	6.31	9	4,211	0.21%
2020/05/29	5	6.22	0	0.00	6.18	5	4,222	0.12%
2020/05/28	0	0.00	1	6.33	6.22	-1	4,214	-0.02%
2020/05/25	3	6.25	0	0.00	6.26	3	4,298	0.07%
2020/05/20	1	6.36	0	0.00	6.40	1	4,244	0.02%
2020/05/14	0	0.00	10.2	6.27	6.16	-10.2	4,146	-0.25%
2020/05/13	0	0.00	1	6.34	6.39	-1	4,105	-0.02%
2020/05/12	2	6.37	0	0.00	6.39	2	4,096	0.05%
2020/05/08	2	6.43	0	0.00	6.39	2	3,991	0.05%
2020/05/07	2	6.40	0	0.00	6.39	2	3,973	0.05%
2020/05/04	12	6.32	0	0.00	6.29	12	3,940	0.30%
2020/04/30	0	0.00	20	6.54	6.51	-20	4,023	-0.50%
2020/04/29	5.3	6.43	5	6.43	6.42	0.3	3,998	0.01%
2020/04/24	1	6.06	0	0.00	6.06	1	3,943	0.03%
2020/04/23	1	6.08	1	6.10	6.06	0	3,945	0.00%
2020/04/21	1	5.90	0	0.00	5.92	1	3,895	0.03%
2020/04/20	10	6.12	0	0.00	6.16	10	3,837	0.26%
2020/04/13	0	0.00	1	5.97	5.96	-1	3,695	-0.03%
2020/04/09	2	5.84	0	0.00	5.90	2	3,625	0.06%
2020/04/08	0	0.00	10	5.78	5.78	-10	3,583	-0.28%
2020/04/07	20	5.69	0	0.00	5.68	20	3,556	0.56%
2020/04/06	10.8	5.57	1	5.60	5.59	9.8	3,547	0.27%
2020/03/31	0	0.00	1	5.28	5.22	-1	3,408	-0.03%
2020/03/30	1	5.15	0	0.00	5.21	1	3,377	0.03%
2020/03/23	5	4.91	1	4.87	4.88	4	3,234	0.12%
2020/03/20	1	5.00	0	0.00	4.98	1	3,215	0.03%
2020/03/19	5	4.68	0	0.00	4.71	5	3,139	0.16%
2020/03/18	1	5.24	0	0.00	5.20	1	3,023	0.03%
2020/03/17	5	5.24	0	0.00	5.21	5	2,949	0.17%
2020/03/13	13	5.85	0	0.00	6.01	13	2,737	0.47%
2020/03/12	4	6.51	0	0.00	6.49	4	2,572	0.16%
2020/03/04	10	7.35	0	0.00	7.30	10	2,429	0.41%
2020/03/03	10	7.40	0	0.00	7.36	10	2,417	0.41%
2020/03/02	2	7.16	0	0.00	7.33	2	2,410	0.08%
2020/02/27	4	7.38	1.1	7.37	7.27	2.9	2,389	0.12%
2020/02/26	10	7.60	5	7.63	7.52	5	2,328	0.21%
2020/02/20	9	7.79	3	7.82	7.76	6	2,345	0.26%
2020/02/13	0	0.00	0	7.68	7.68	0	2,434	0.00%
2020/02/12	0	0.00	23.8	7.72	7.70	-23.8	2,460	-0.97%
2020/02/11	1	7.67	0	0.00	7.67	1	2,443	0.04%
2020/02/10	13	7.74	11	7.68	7.66	2	2,456	0.08%
2020/02/07	1	7.76	0	0.00	7.74	1	2,438	0.04%
2020/02/04	0	0.00	10	7.79	7.84	-10	2,429	-0.41%
2020/02/03	1	7.23	3	7.26	7.27	-2	2,301	-0.09%
2020/01/31	0	0.00	0.4	7.52	7.52	-0.4	2,268	-0.02%
2020/01/20	8	7.93	1	7.95	7.93	7	2,190	0.32%
2020/01/17	0	0.00	20	7.93	7.93	-20	2,190	-0.91%
2020/01/16	1	7.95	0	0.00	7.97	1	2,168	0.05%
2020/01/10	0	0.00	2.6	8.07	8.08	-2.6	2,159	-0.12%
2020/01/08	17	8.12	2	8.06	8.05	15	2,196	0.68%
2020/01/03	42	8.22	0	0.00	8.22	42	2,083	2.02%
2020/01/02	0	0.00	8.4	8.31	8.32	-8.4	2,068	-0.41%
2019/12/31	4	8.28	0	0.00	8.30	4	2,048	0.20%
2019/12/30	7	8.24	0	0.00	8.27	7	2,028	0.35%
2019/12/27	10	8.17	0	0.00	8.16	10	1,980	0.50%
2019/12/25	5	8.21	0	0.00	8.19	5	1,963	0.25%
2019/12/20	10	8.14	0	0.00	8.12	10	1,945	0.51%
2019/12/18	10	7.95	0	0.00	7.96	10	1,853	0.54%
2019/12/16	0	0.00	1	7.91	7.88	-1	1,856	-0.05%
2019/12/06	0	0.00	80	8.04	8.02	-80	1,986	-4.03%
2019/12/05	30	8.00	0	0.00	8.00	30	1,972	1.52%
2019/12/02	1	7.96	0	0.00	7.95	1	1,985	0.05%
2019/11/29	30	7.87	0	0.00	7.88	30	1,989	1.51%
2019/11/28	0	0.00	2	7.92	7.88	-2	2,000	-0.10%
2019/11/22	2	7.97	0	0.00	7.93	2	2,024	0.10%
2019/11/21	50	7.90	0	0.00	7.90	50	2,045	2.44%
2019/11/20	1	7.95	2	7.76	7.94	-1	2,036	-0.05%
2019/11/19	3	7.68	0	0.00	7.72	3	2,083	0.14%
2019/11/18	5	7.73	0	0.00	7.76	5	2,071	0.24%
2019/11/15	1	7.84	0	0.00	7.80	1	2,073	0.05%
2019/11/14	5	7.89	11	7.88	7.87	-6	2,077	-0.29%
2019/11/07	0	0.00	5	8.06	8.13	-5	2,115	-0.24%
2019/11/04	1	8.02	0	0.00	8.13	1	2,314	0.04%
2019/10/31	0.1	8.14	0	0.00	8.14	0.1	2,502	0.00%
2019/10/28	0	0.00	1	8.17	8.15	-1	2,612	-0.04%
2019/10/23	2	8.18	0	0.00	8.20	2	2,699	0.07%
2019/10/18	0	0.00	4.4	8.20	8.22	-4.4	2,727	-0.16%
2019/10/17	0	0.00	1	8.23	8.22	-1	2,750	-0.04%
2019/10/16	5	8.22	0	0.00	8.19	5	2,920	0.17%
2019/10/14	1	8.17	0	0.00	8.17	1	2,899	0.03%
2019/10/08	0	0.00	5.3	8.18	8.15	-5.3	2,906	-0.18%
2019/09/27	0.8	8.19	0	0.00	8.15	0.8	2,957	0.03%
2019/09/26	2	8.24	0	0.00	8.23	2	2,954	0.07%
2019/09/24	5	8.29	4	8.28	8.29	1	2,967	0.03%
2019/09/20	10	8.25	0	0.00	8.27	10	2,973	0.34%
2019/09/19	0	0.00	12.2	8.25	8.24	-12.2	2,968	-0.41%
2019/09/18	5	8.28	5	8.33	8.33	0	2,953	0.00%
2019/09/16	6	8.51	24	8.52	8.46	-18	3,005	-0.60%
2019/09/11	4	8.30	1	8.30	8.29	3	3,079	0.10%
2019/09/10	0.7	8.30	0	0.00	8.27	0.7	3,072	0.02%
2019/09/06	5	8.35	0	0.00	8.34	5	3,073	0.16%
2019/09/05	0	0.00	5	8.24	8.24	-5	3,045	-0.16%
2019/09/04	0.5	8.21	37.6	8.20	8.21	-37.1	3,057	-1.21%
2019/09/03	10.4	8.28	0	0.00	8.20	10.4	3,063	0.34%
2019/08/30	12	8.08	30	8.07	8.09	-18	3,071	-0.59%
2019/08/28	10	8.03	0	0.00	8.03	10	3,094	0.32%
2019/08/26	0	0.00	6	8.05	8.04	-6	3,073	-0.20%
2019/08/21	0	0.00	10	8.08	8.08	-10	3,057	-0.33%
2019/08/20	12.1	8.09	0	0.00	8.07	12.1	3,052	0.40%
2019/08/15	5	8.07	0	0.00	8.08	5	2,990	0.17%
2019/08/13	20	8.22	0	0.00	8.22	20	2,989	0.67%
2019/08/12	1	8.41	0	0.00	8.36	1	3,009	0.03%
2019/08/07	5	8.45	15	8.48	8.50	-10	3,090	-0.32%
2019/08/06	10	8.25	0	0.00	8.34	10	3,150	0.32%
2019/08/05	2.2	9.15	0	0.00	9.10	2.2	3,031	0.07%
2019/08/02	5	9.27	0	0.00	9.26	5	2,911	0.17%
2019/08/01	0	0.00	5	9.33	9.35	-5	2,883	-0.17%
2019/07/26	5	9.45	0	0.00	9.48	5	2,850	0.18%
2019/07/25	10	9.46	0	0.00	9.45	10	2,851	0.35%
2019/07/23	2	9.45	0	0.00	9.44	2	2,830	0.07%
2019/07/22	5	9.46	0	0.00	9.44	5	2,889	0.17%
2019/07/18	35	9.47	3	9.38	9.43	32	2,918	1.10%
2019/07/12	2	9.17	0	0.00	9.17	2	2,868	0.07%
2019/07/09	0	0.00	5	9.28	9.28	-5	2,940	-0.17%
2019/07/05	1	9.28	0	0.00	9.28	1	3,063	0.03%
2019/07/03	5	9.23	0	0.00	9.24	5	3,234	0.15%
2019/07/02	10	9.27	0	0.00	9.25	10	3,331	0.30%
2019/07/01	0	0.00	2	9.30	9.31	-2	3,383	-0.06%
2019/06/28	2	9.28	0	0.00	9.26	2	3,430	0.06%
2019/06/24	5	9.38	0	0.00	9.38	5	3,574	0.14%
2019/06/21	0	0.00	2	9.34	9.36	-2	3,624	-0.06%
2019/06/20	1	9.23	0	0.00	9.23	1	3,619	0.03%
2019/06/10	2	9.13	0	0.00	9.10	2	4,233	0.05%
2019/05/31	0	0.00	0.5	9.20	9.22	-0.5	4,367	-0.01%
2019/05/27	0	0.00	11	9.21	9.20	-11	4,480	-0.25%
2019/05/17	0	0.00	0	9.10	9.08	0	5,116	0.00%
2019/05/15	0	0.00	3	9.32	9.31	-3	5,205	-0.06%
2019/05/14	3	9.17	0	0.00	9.40	3	5,222	0.06%
2019/05/07	10	9.64	0	0.00	9.65	10	5,296	0.19%
2019/04/30	2	9.65	0	0.00	9.72	2	5,360	0.04%
2019/04/26	11	9.68	0	0.00	9.65	11	5,403	0.20%
2019/04/25	15	9.75	0	0.00	9.72	15	5,381	0.28%
2019/04/24	35	9.82	0	0.00	9.78	35	5,399	0.65%
2019/04/22	0	0.00	3	9.89	9.88	-3	5,416	-0.06%
2019/04/18	10	9.93	0	0.00	9.83	10	5,571	0.18%
2019/04/16	0	0.00	11.2	9.91	9.92	-11.2	5,534	-0.20%
2019/04/12	1	9.97	0	0.00	9.98	1	5,641	0.02%
2019/04/11	10	9.99	5	9.98	9.98	5	5,654	0.09%
2019/04/08	2	10.05	0	0.00	10.05	2	5,656	0.04%
2019/04/03	10	10.05	0	0.00	10.05	10	5,635	0.18%
2019/03/28	5	9.98	0	0.00	9.97	5	6,262	0.08%
2019/03/27	10	9.99	0	0.00	10.00	10	6,305	0.16%
2019/03/22	10	10.10	5	10.10	10.10	5	6,571	0.08%
2019/03/21	2	10.15	0	0.00	10.15	2	6,990	0.03%
2019/03/20	0	0.00	2	10.25	10.20	-2	7,280	-0.03%
2019/03/19	0	10.10	0	0.00	10.15	0	7,460	0.00%
2019/03/15	6	10.16	3	10.15	10.10	3	7,582	0.04%
2019/03/08	10	9.96	0	0.00	9.96	10	7,731	0.13%
2019/03/07	0	0.00	5	10.00	10.00	-5	7,862	-0.06%
2019/03/06	0	0.00	5	9.99	9.98	-5	8,006	-0.06%
2019/03/04	0	0.00	1	10.05	10.05	-1	8,047	-0.01%
2019/02/27	5	10.00	10	9.98	9.97	-5	8,058	-0.06%
2019/02/25	5	10.10	0	0.00	10.10	5	7,976	0.06%
2019/02/21	5	10.05	8	10.17	10.05	-3	7,914	-0.04%
2019/02/20	23	10.01	10	10.15	10.05	13	7,814	0.17%
2019/02/14	0	0.00	11	9.83	9.87	-11	7,512	-0.15%
2019/02/13	0	0.00	11.2	9.72	9.77	-11.2	7,419	-0.15%
2019/02/12	10	9.66	5	9.69	9.69	5	7,409	0.07%
2019/02/11	5	9.70	40	9.70	9.65	-35	7,345	-0.48%
2019/01/30	0	0.00	1	9.84	9.84	-1	7,252	-0.01%
2019/01/24	2	9.84	0	0.00	9.82	2	7,342	0.03%
2019/01/23	5	9.85	0	0.00	9.83	5	7,374	0.07%
2019/01/22	1	9.95	0	0.00	9.85	1	7,392	0.01%
2019/01/18	1	9.89	2	9.84	9.82	-1	7,485	-0.01%
2019/01/17	1	9.85	0	0.00	9.81	1	7,567	0.01%
2019/01/16	0	0.00	2	9.90	9.85	-2	7,624	-0.03%
2019/01/15	0	0.00	1.9	9.91	9.91	-1.9	7,687	-0.02%
2019/01/14	1	9.88	0	0.00	9.86	1	7,717	0.01%
2019/01/11	6	10.00	0	0.00	9.98	6	7,759	0.08%
2019/01/10	3	10.10	5	10.10	10.10	-2	7,695	-0.03%
2019/01/09	0	0.00	9	10.21	10.20	-9	7,713	-0.12%
2019/01/08	3.1	10.15	3	10.10	10.10	0.1	7,719	0.00%
2019/01/07	3	10.15	3	10.13	10.15	0	7,825	0.00%
2019/01/04	6	9.91	0	0.00	9.98	6	7,907	0.08%
2019/01/03	1	10.05	0	0.00	10.00	1	8,118	0.01%
2019/01/02	1	10.05	0	0.00	10.05	1	8,145	0.01%
2018/12/28	0	0.00	1	10.15	10.20	-1	8,177	-0.01%
2018/12/27	2	10.20	2	10.30	10.15	0	8,321	0.00%
2018/12/25	9	10.22	0	0.00	10.20	9	8,362	0.11%
2018/12/24	14	10.53	2	10.75	10.50	12	8,382	0.14%
2018/12/22	2	10.45	2	10.38	10.45	0	8,417	0.00%
2018/12/21	1.9	10.07	1	10.25	10.10	0.9	8,322	0.01%
2018/12/19	8	10.36	1	10.30	10.30	7	8,633	0.08%
2018/12/18	0	0.00	2	10.50	10.40	-2	8,633	-0.02%
2018/12/17	1	10.40	1	10.50	10.40	0	8,524	0.00%
2018/12/14	12.1	10.78	2	10.68	10.55	10.1	8,496	0.12%
2018/12/13	0	0.00	13	10.56	10.65	-13	8,085	-0.16%
2018/12/12	20	10.34	20	10.29	10.25	0	7,824	0.00%
2018/12/10	1	9.96	0	0.00	9.89	1	7,509	0.01%
2018/12/07	0	0.00	5	10.05	10.05	-5	7,606	-0.07%
2018/12/06	1	10.10	0	0.00	9.93	1	7,788	0.01%
2018/12/05	0	0.00	1	10.00	10.00	-1	7,751	-0.01%
2018/12/04	0	0.00	1	10.05	10.05	-1	7,969	-0.01%
2018/12/03	1	10.20	5.1	10.07	10.10	-4.1	8,058	-0.05%
2018/11/29	5	9.99	3	9.88	10.00	2	8,074	0.02%
2018/11/28	5	9.79	30	9.77	9.82	-25	8,113	-0.31%
2018/11/26	6	9.81	0	0.00	9.71	6	8,640	0.07%
2018/11/21	20	9.86	0	0.00	9.86	20	10,436	0.19%
2018/11/20	2	9.89	9	9.93	9.91	-7	10,956	-0.06%
2018/11/19	1	9.84	4	9.86	9.87	-3	11,361	-0.03%
2018/11/16	4	9.76	0	0.00	9.78	4	12,144	0.03%
2018/11/15	6	9.76	3	9.80	9.76	3	13,598	0.02%
2018/11/13	2	9.85	3.7	9.81	9.85	-1.7	14,439	-0.01%
2018/11/09	0	0.00	2	9.88	9.83	-2	14,561	-0.01%
2018/11/07	0	0.00	1	9.95	9.95	-1	14,819	-0.01%
2018/11/06	1	10.05	1	9.92	9.92	0	14,879	0.00%
2018/11/05	0	0.00	2	9.81	9.84	-2	14,830	-0.01%
2018/11/01	3	9.81	0	0.00	9.76	3	14,860	0.02%
2018/10/31	0	0.00	2	9.65	9.80	-2	14,839	-0.01%
2018/10/30	0	0.00	1	9.54	9.52	-1	14,781	-0.01%
2018/10/29	0	0.00	2	9.43	9.45	-2	14,755	-0.01%
2018/10/26	6	9.73	28	9.47	9.44	-22	14,749	-0.15%
2018/10/25	3	9.72	0	0.00	9.66	3	14,631	0.02%
2018/10/24	13.8	9.97	4	10.05	10.05	9.8	14,591	0.07%
2018/10/23	6	10.07	0	0.00	10.05	6	14,536	0.04%
2018/10/22	0	0.00	5	10.30	10.35	-5	14,431	-0.03%
2018/10/19	1	10.05	0	0.00	10.10	1	14,392	0.01%
2018/10/18	0.7	10.20	0	0.00	10.20	0.7	14,329	0.01%
2018/10/17	2	10.35	4	10.55	10.30	-2	14,360	-0.01%
2018/10/16	2	10.35	2	10.50	10.45	0	14,311	0.00%
2018/10/15	5	10.42	0	0.00	10.40	5	14,248	0.04%
2018/10/12	0	0.00	19	10.40	10.60	-19	14,131	-0.13%
2018/10/11	15	10.24	1.1	10.20	10.15	13.9	14,019	0.10%
2018/10/08	8	10.90	28	11.00	11.15	-20	13,669	-0.15%
2018/10/05	6	10.98	0	0.00	10.85	6	13,576	0.04%
2018/10/04	13	11.17	13.7	11.24	11.20	-0.7	13,405	0.00%
2018/10/03	9	11.18	1.2	11.18	11.15	7.8	13,340	0.06%
2018/10/02	10	11.43	3	11.50	11.40	7	13,215	0.05%
2018/10/01	50	11.41	28.1	11.55	11.65	21.9	13,065	0.17%
2018/09/28	20	11.24	2	11.35	11.30	18	12,821	0.14%
2018/09/27	24	11.26	0	0.00	11.10	24	12,713	0.19%
2018/09/26	0	0.00	3	11.30	11.30	-3	12,517	-0.02%
2018/09/21	0	0.00	3	10.82	10.85	-3	12,189	-0.02%
2018/09/19	1	10.65	0	0.00	10.65	1	12,083	0.01%
2018/09/18	1	10.65	0	0.00	10.65	1	12,099	0.01%
2018/09/17	11	10.70	0	0.00	10.75	11	12,131	0.09%
2018/09/14	0	0.00	3	10.67	10.70	-3	12,302	-0.02%
2018/09/13	1	10.55	1	10.55	10.55	0	12,229	0.00%
2018/09/12	0	0.00	6	10.40	10.25	-6	12,084	-0.05%
2018/09/11	0	0.00	10	10.65	10.70	-10	11,903	-0.08%
2018/09/10	5	10.55	22	10.60	10.45	-17	11,898	-0.14%
2018/09/07	12	10.95	1	10.85	10.85	11	11,662	0.09%
2018/09/06	9	11.02	0	0.00	10.95	9	11,545	0.08%
2018/09/05	24	11.32	1	11.25	11.25	23	11,597	0.20%
2018/09/04	13	11.47	0	0.00	11.45	13	11,517	0.11%
2018/09/03	10	11.39	5	11.26	11.25	5	11,553	0.04%
2018/08/30	3	11.80	1	11.70	11.70	2	11,076	0.02%
2018/08/29	5	11.81	30	11.90	12.05	-25	10,742	-0.23%
2018/08/28	5	12.31	19	12.36	12.40	-14	9,914	-0.14%
2018/08/27	1	12.55	67	12.27	12.30	-66	9,330	-0.71%
2018/08/24	4	12.15	11	12.11	12.20	-7	8,856	-0.08%
2018/08/23	25	12.20	16	12.22	12.20	9	8,518	0.11%
2018/08/22	44	11.94	25.2	11.86	12.00	18.9	7,863	0.24%
2018/08/21	1	11.00	21	11.23	11.40	-20	6,534	-0.31%
2018/08/20	1	10.90	1	10.80	10.80	0	5,846	0.00%
2018/08/15	4	10.91	3	10.80	10.75	1	6,275	0.02%
2018/08/13	0	0.00	6	10.43	10.40	-6	6,864	-0.09%
2018/08/08	5	10.85	9	10.76	10.70	-4	7,770	-0.05%
2018/08/06	0	0.00	20	10.45	10.50	-20	7,819	-0.26%
2018/08/03	0.9	10.40	7	10.45	10.50	-6.1	7,944	-0.08%
2018/08/02	0	0.00	1	10.45	10.40	-1	7,955	-0.01%
2018/08/01	0	0.00	2	10.55	10.55	-2	7,930	-0.03%
2018/07/31	0	0.00	0.1	10.50	10.55	-0.1	7,957	0.00%
2018/07/30	0	0.00	5	10.60	10.50	-5	7,915	-0.06%
2018/07/25	2	10.40	0	0.00	10.40	2	7,876	0.03%
2018/07/24	7	10.40	0	0.00	10.45	7	7,847	0.09%
2018/07/19	0	0.00	2	10.10	10.10	-2	7,787	-0.03%
2018/07/17	1	10.15	1	10.15	10.10	0	7,842	0.00%
2018/07/13	1	10.30	1	10.30	10.30	0	8,113	0.00%
2018/07/12	2	10.20	0	0.00	10.20	2	8,147	0.02%
2018/07/11	2	10.15	0	0.00	10.15	2	8,217	0.02%
2018/07/10	0	0.00	3	10.25	10.25	-3	8,333	-0.04%
2018/07/06	2	10.10	4	9.97	10.00	-2	8,422	-0.02%
2018/07/05	9	10.21	0	0.00	10.10	9	8,460	0.11%
2018/07/03	5	10.35	0	0.00	10.25	5	8,507	0.06%
2018/07/02	0	0.00	10	10.50	10.45	-10	8,490	-0.12%
2018/06/27	10	10.40	0	0.00	10.20	10	8,493	0.12%
2018/06/26	1	10.30	32	10.30	10.35	-31	8,445	-0.37%
2018/06/25	2	10.75	0	0.00	10.65	2	8,373	0.02%
2018/06/19	0	0.00	23	10.59	10.40	-23	8,274	-0.28%
2018/06/14	20	10.70	0	0.00	10.75	20	8,157	0.25%
2018/06/13	7	10.93	35	10.94	10.85	-28	8,095	-0.35%
2018/06/12	0	0.00	15	10.85	10.85	-15	7,888	-0.19%
2018/06/11	0	0.00	7	10.90	10.95	-7	7,781	-0.09%
2018/06/07	5	10.55	10	10.55	10.55	-5	7,547	-0.07%
2018/06/06	10	10.45	1	10.55	10.50	9	7,502	0.12%
2018/06/05	5	10.50	0	0.00	10.45	5	7,497	0.07%
2018/06/01	10	10.48	0	0.00	10.50	10	7,441	0.13%
2018/05/31	0	0.00	7	10.45	10.40	-7	7,402	-0.09%
2018/05/30	9	10.24	7	10.39	10.35	2	7,314	0.03%
2018/05/29	15	10.37	0	0.00	10.30	15	7,173	0.21%
2018/05/24	8	11.13	6.1	11.08	10.90	1.9	6,853	0.03%
2018/05/23	4	10.91	8	11.00	11.10	-4	6,707	-0.06%
2018/05/22	0	0.00	11	11.08	10.75	-11	6,411	-0.17%
2018/05/21	63	11.01	33	11.07	11.00	30	6,231	0.48%
2018/05/18	8	10.74	34	10.78	10.80	-26	5,688	-0.46%
2018/05/17	10	10.25	0	0.00	10.30	10	5,062	0.20%
2018/05/16	3	10.30	14	10.39	10.25	-11	5,036	-0.22%
2018/05/15	0	9.91	0	0.00	9.96	0	4,892	0.00%
2018/05/11	5	9.93	7	10.06	10.15	-2	4,963	-0.04%
2018/05/10	0	0.00	5	9.90	9.86	-5	4,883	-0.10%
2018/05/09	0	0.00	5	9.90	9.84	-5	4,960	-0.10%
2018/05/07	5	9.83	0	0.00	9.77	5	5,299	0.09%
2018/05/03	0	0.00	5	9.71	9.74	-5	5,402	-0.09%
2018/04/26	5	9.74	5	9.90	9.70	0	5,819	0.00%
2018/04/25	5	9.78	0	0.00	9.73	5	5,907	0.08%
2018/04/24	2	9.82	8	9.82	9.76	-6	6,012	-0.10%
2018/04/20	4	10.20	10	10.00	9.98	-6	6,112	-0.10%
2018/04/19	10	10.10	2	10.20	10.10	8	6,171	0.13%
2018/04/18	4	9.96	0	0.00	9.81	4	6,150	0.07%
2018/04/17	0	0.00	3	9.95	9.91	-3	6,292	-0.05%
2018/04/16	0	0.00	6	10.05	10.15	-6	6,570	-0.09%
2018/04/12	10	9.95	0	0.00	9.99	10	7,779	0.13%
2018/04/11	5	9.94	20	9.91	9.92	-15	7,971	-0.19%
2018/04/10	20	9.82	0	0.00	9.76	20	8,169	0.24%
2018/04/09	0	0.00	4	9.68	9.67	-4	8,170	-0.05%
2018/04/02	0	0.00	1	9.72	9.72	-1	8,248	-0.01%
2018/03/30	5	9.57	0.1	9.52	9.58	4.9	8,496	0.06%
2018/03/28	10	9.48	2	9.51	9.50	8	8,701	0.09%
2018/03/27	0	0.00	10	9.49	9.44	-10	8,734	-0.11%
2018/03/26	2	9.21	10	9.27	9.22	-8	8,735	-0.09%
2018/03/23	2	9.21	0	0.00	9.21	2	8,745	0.02%
2018/03/22	0	0.00	22	9.56	9.36	-22	8,859	-0.25%
2018/03/14	0	0.00	10	9.43	9.37	-10	9,645	-0.10%
2018/03/13	0	0.00	10	9.29	9.33	-10	9,717	-0.10%
2018/03/12	0	0.00	10	9.36	9.37	-10	9,827	-0.10%
2018/03/09	3	9.34	2	9.32	9.35	1	10,001	0.01%
2018/03/07	10	9.32	6	9.26	9.18	4	10,726	0.04%
2018/03/05	15	9.40	0	0.00	9.30	15	11,673	0.13%
2018/03/02	2	9.53	30	9.59	9.54	-28	12,327	-0.23%
2018/03/01	0	0.00	10	9.55	9.70	-10	12,613	-0.08%
2018/02/26	30	9.75	17.3	9.82	9.79	12.8	13,080	0.10%
2018/02/23	0	0.00	7	9.52	9.64	-7	13,238	-0.05%
2018/02/08	0	0.00	10	9.08	9.06	-10	14,420	-0.07%
2018/02/07	0	0.00	15	9.22	9.22	-15	14,474	-0.10%
2018/02/06	7	8.90	29	9.20	9.02	-22	14,506	-0.15%
2018/02/05	0	0.00	1	9.50	9.77	-1	14,654	-0.01%
2018/01/31	7	9.56	6	9.58	9.56	1	14,619	0.01%
2018/01/30	5	9.91	20	9.95	9.76	-15	14,509	-0.10%
2018/01/29	5	10.05	0	0.00	10.00	5	14,436	0.03%
2018/01/26	2	10.00	0	0.00	10.05	2	14,403	0.01%
2018/01/25	20	10.15	2	10.20	10.10	18	14,491	0.12%
2018/01/23	7	10.04	0	0.00	10.00	7	14,323	0.05%
2018/01/22	0	10.05	0	0.00	10.10	0	14,207	0.00%
2018/01/19	6	10.20	0	0.00	10.15	6	14,138	0.04%
2018/01/18	2	10.30	10	10.40	10.25	-8	14,070	-0.06%
2018/01/16	5	10.65	0	0.00	10.55	5	13,930	0.04%
2018/01/15	20	10.50	10	10.55	10.50	10	13,879	0.07%
2018/01/12	0	0.00	45	10.78	10.60	-45	13,800	-0.33%
2018/01/11	80	10.65	1.1	10.64	10.55	78.9	13,624	0.58%
2018/01/10	13	10.91	30	11.00	10.90	-17	13,545	-0.13%
2018/01/09	65	11.03	113.4	11.03	10.85	-48.4	13,289	-0.36%	大賣/
2018/01/08	0	0.00	15.4	10.72	10.65	-15.4	12,180	-0.13%
2018/01/05	21	10.60	12	10.53	10.50	9	12,038	0.07%
2018/01/04	1	10.45	11	10.35	10.40	-10	12,038	-0.08%
2018/01/03	3	10.20	107	10.15	10.20	-104	11,775	-0.88%	大賣/鉅額交易
2018/01/02	0	0.00	14	10.19	10.20	-14	11,707	-0.12%