中纖 (1718)-新光-台南券商分點個股進出

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
7.93
漲跌
▲0.20
漲幅
+2.59%
成交量
6,993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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/10	75.5	7.90	12	7.94	7.93	63.5	2,719	2.34%
2024/05/09	0.6	7.72	0	7.80	7.73	0.5	2,633	0.02%
2024/05/07	5.3	7.77	0	7.75	7.72	5.3	2,631	0.20%
2024/05/06	0	0.00	2	7.82	7.77	-2	2,599	-0.08%
2024/05/02	20	7.74	15	7.81	7.81	5	2,568	0.19%
2024/04/30	0	7.69	0	0.00	7.66	0	2,512	0.00%
2024/04/29	1	7.49	22	7.51	7.72	-21	2,463	-0.85%
2024/04/26	20	7.39	3	7.41	7.40	17	2,333	0.73%
2024/04/24	0	0.00	2	7.39	7.38	-2	2,353	-0.08%
2024/04/22	4	7.44	25	7.44	7.41	-21	2,476	-0.85%
2024/04/18	20.4	7.26	0	0.00	7.34	20.4	2,410	0.84%
2024/04/17	0.6	7.27	0	0.00	7.23	0.6	2,392	0.02%
2024/04/16	50	7.28	0	0.00	7.24	50	2,419	2.07%
2024/04/15	0	0.00	0.3	7.41	7.36	-0.3	2,421	-0.01%
2024/04/12	0	0.00	0	7.40	7.35	0	2,410	0.00%
2024/04/11	0.2	7.44	1.9	7.43	7.39	-1.7	2,401	-0.07%
2024/04/10	1	7.47	0	0.00	7.45	1	2,405	0.04%
2024/04/09	10.1	7.50	1	7.40	7.48	9.1	2,407	0.38%
2024/04/08	1	7.28	0	0.00	7.32	1	2,366	0.04%
2024/04/03	0	7.29	0	0.00	7.29	0	2,370	0.00%
2024/04/02	3.4	7.28	0	7.31	7.27	3.4	2,379	0.14%
2024/04/01	0	7.32	0	7.33	7.32	0	2,379	0.00%
2024/03/29	1.1	7.26	0	0.00	7.25	1.1	2,382	0.05%
2024/03/28	0	7.27	6	7.31	7.26	-6	2,400	-0.25%
2024/03/27	0	7.30	0	0.00	7.26	0	2,422	0.00%
2024/03/26	1.1	7.27	0	0.00	7.26	1.1	2,434	0.05%
2024/03/22	1.9	7.29	1	7.30	7.27	0.8	2,480	0.03%
2024/03/21	0	0.00	0.1	7.32	7.30	-0.1	2,518	0.00%
2024/03/20	0.3	7.27	0.1	7.26	7.27	0.3	2,555	0.01%
2024/03/19	2	7.36	0	0.00	7.35	2	2,679	0.07%
2024/03/18	0.1	7.35	0	0.00	7.37	0.1	2,740	0.00%
2024/03/15	0.2	7.35	0	0.00	7.29	0.2	2,744	0.01%
2024/03/13	0	7.51	0	7.51	7.43	0	2,733	0.00%
2024/03/12	0	7.54	0	0.00	7.56	0	2,712	0.00%
2024/03/11	0	7.52	0	0.00	7.52	0	2,729	0.00%
2024/03/08	25.3	7.51	5.1	7.47	7.47	20.2	2,736	0.74%
2024/03/07	0.4	7.63	0	0.00	7.63	0.4	2,738	0.01%
2024/03/05	15.8	7.65	5.1	7.63	7.63	10.7	2,734	0.39%
2024/03/04	0.2	7.74	10	7.72	7.73	-9.8	2,702	-0.36%
2024/03/01	11	7.70	1	7.73	7.75	10	2,695	0.37%
2024/02/29	1	7.78	7	7.77	7.72	-6	2,675	-0.22%
2024/02/27	0	7.83	0	0.00	7.78	0	2,604	0.00%
2024/02/26	0.3	7.89	0	0.00	7.90	0.3	2,606	0.01%
2024/02/23	5	7.78	0.8	7.84	7.75	4.2	2,574	0.16%
2024/02/21	0	7.95	0	0.00	7.94	0	2,545	0.00%
2024/02/20	0.1	7.96	3	7.94	7.93	-2.9	2,542	-0.12%
2024/02/19	1	7.94	0	0.00	7.96	1	2,578	0.04%
2024/02/16	1	7.75	0	0.00	7.81	1	2,594	0.04%
2024/02/15	0.3	7.66	0	0.00	7.66	0.3	2,552	0.01%
2024/02/05	2	7.66	1.2	7.54	7.58	0.8	2,503	0.03%
2024/02/02	0	7.78	0	0.00	7.72	0	2,446	0.00%
2024/02/01	0	7.77	0	0.00	7.75	0	2,438	0.00%
2024/01/31	2	7.77	0	0.00	7.77	2	2,423	0.08%
2024/01/30	0.1	7.78	7	7.83	7.78	-6.9	2,416	-0.29%
2024/01/29	10	7.89	0	0.00	7.90	10	2,403	0.42%
2024/01/26	11	7.90	2	7.86	7.89	9	2,408	0.37%
2024/01/25	0	7.90	0	0.00	7.86	0	2,401	0.00%
2024/01/24	1.1	7.84	0	0.00	7.90	1.1	2,396	0.04%
2024/01/23	0	7.82	0	0.00	7.84	0	2,382	0.00%
2024/01/22	0	7.81	0	0.00	7.80	0	2,377	0.00%
2024/01/19	15	7.79	0	0.00	7.76	15	2,377	0.63%
2024/01/18	2.2	7.77	0	0.00	7.79	2.2	2,369	0.09%
2024/01/17	5.2	7.73	2	7.75	7.70	3.2	2,355	0.14%
2024/01/16	1.5	7.89	0	0.00	7.87	1.5	2,270	0.07%
2024/01/15	0.6	8.03	0.1	8.03	8.01	0.5	2,226	0.02%
2024/01/12	0	8.02	0	0.00	8.03	0	2,226	0.00%
2024/01/11	2	8.02	0	0.00	8.03	2	2,216	0.09%
2024/01/10	16	8.01	19	8.00	7.97	-3	2,227	-0.13%
2024/01/09	26	8.08	0	0.00	8.04	26	2,230	1.17%
2024/01/08	0	8.11	10.1	8.15	8.11	-10	2,320	-0.43%
2024/01/05	0.1	8.17	0	0.00	8.13	0.1	2,354	0.00%
2024/01/04	0.5	8.18	2	8.14	8.11	-1.5	2,370	-0.06%
2024/01/03	5.4	8.15	0	0.00	8.15	5.4	2,389	0.23%
2024/01/02	5	8.12	0	0.00	8.13	5	2,372	0.21%
2023/12/29	6	8.17	0	0.00	8.17	6	2,348	0.26%
2023/12/28	9	8.20	18	8.19	8.19	-9	2,344	-0.38%
2023/12/27	0.1	8.29	0	0.00	8.23	0.1	2,326	0.01%
2023/12/25	15	8.21	0	0.00	8.19	15	2,306	0.65%
2023/12/22	0.1	8.25	0	0.00	8.26	0.1	2,292	0.00%
2023/12/21	0.1	8.33	0	0.00	8.36	0.1	2,262	0.00%
2023/12/20	1	8.35	0	0.00	8.37	1	2,247	0.04%
2023/12/19	2	8.32	2	8.29	8.32	0	2,210	0.00%
2023/12/18	0	8.39	5.2	8.42	8.41	-5.2	2,181	-0.24%
2023/12/14	2	8.45	39	8.41	8.40	-37	2,051	-1.80%
2023/12/13	0	8.25	0	0.00	8.31	0	1,888	0.00%
2023/12/12	0	8.17	3	8.20	8.22	-3	1,848	-0.16%
2023/12/11	0	0.00	12	8.21	8.18	-12	1,831	-0.66%
2023/12/08	12	8.14	0	0.00	8.14	12	1,828	0.66%
2023/12/07	0.1	8.25	26	8.26	8.18	-25.9	1,799	-1.44%
2023/12/06	21	8.30	12	8.28	8.28	9	1,783	0.50%
2023/12/05	1	8.25	2	8.22	8.24	-1	1,745	-0.06%
2023/12/04	18	8.25	25	8.24	8.26	-7	1,747	-0.40%
2023/12/01	17	8.12	0	0.00	8.11	17	1,675	1.01%
2023/11/30	7	8.07	0	0.00	8.08	7	1,646	0.43%
2023/11/29	8	8.12	0	0.00	8.10	8	1,637	0.49%
2023/11/28	0	8.18	0	0.00	8.16	0	1,627	0.00%
2023/11/27	0	0.00	1	8.16	8.11	-1	1,607	-0.06%
2023/11/24	5	8.15	0	0.00	8.14	5	1,599	0.31%
2023/11/22	0	8.18	0	0.00	8.19	0	1,575	0.00%
2023/11/21	0	8.09	0	0.00	8.19	0	1,574	0.00%
2023/11/17	0.2	8.20	0	0.00	8.18	0.2	1,536	0.01%
2023/11/16	1	8.22	0	0.00	8.21	1	1,517	0.07%
2023/11/15	0	0.00	18	8.18	8.21	-18	1,464	-1.23%
2023/11/13	0	8.02	0	0.00	8.00	0	1,392	0.00%
2023/11/10	4	8.01	0	0.00	8.00	4	1,414	0.29%
2023/11/09	3	8.02	0	0.00	8.04	3	1,422	0.21%
2023/11/07	0	0.00	0	8.06	8.05	0	1,447	0.00%
2023/11/06	1.2	8.11	0	0.00	8.11	1.2	1,453	0.08%
2023/11/03	0.3	8.05	33	8.05	8.07	-32.7	1,453	-2.25%
2023/11/02	4	7.99	5	7.99	7.98	-1	1,462	-0.07%
2023/11/01	5	7.92	0	0.00	7.93	5	1,486	0.34%
2023/10/31	8	7.95	0	0.00	7.93	8	1,502	0.53%
2023/10/30	6	8.00	0	0.00	7.99	6	1,585	0.38%
2023/10/27	3	8.00	0	0.00	8.00	3	1,622	0.18%
2023/10/26	23	8.03	0	0.00	8.00	23	1,647	1.40%
2023/10/23	0	0.00	0	8.09	8.03	0	1,672	0.00%
2023/10/20	7	7.99	0.4	8.02	7.99	6.6	1,682	0.39%
2023/10/18	4	8.05	0.1	8.08	8.06	3.9	1,716	0.23%
2023/10/17	30	8.14	5	8.15	8.13	25	1,710	1.46%
2023/10/16	51.1	8.15	52	8.17	8.20	-0.9	1,689	-0.05%
2023/10/11	0	7.91	0	0.00	7.94	0	1,579	0.00%
2023/10/06	5	7.84	0	0.00	7.84	5	1,609	0.31%
2023/10/04	10	7.76	0	0.00	7.78	10	1,652	0.61%
2023/10/02	0.1	7.80	0	0.00	7.85	0.1	1,684	0.01%
2023/09/28	0	0.00	0.1	7.83	7.83	-0.1	1,713	-0.01%
2023/09/27	0.1	7.83	2	7.81	7.80	-1.9	1,717	-0.11%
2023/09/26	1	7.85	0	7.96	7.85	1	1,721	0.06%
2023/09/25	2	7.94	0	0.00	7.92	2	1,726	0.12%
2023/09/21	2	7.93	0	0.00	7.93	2	1,748	0.11%
2023/09/19	0	8.01	0.1	8.04	8.03	-0.1	1,767	-0.01%
2023/09/18	0.1	8.00	0	0.00	8.01	0.1	1,769	0.01%
2023/09/13	0	0.00	2	8.04	8.02	-2	1,798	-0.11%
2023/09/11	0	0.00	1	7.97	7.97	-1	1,817	-0.06%
2023/09/08	0	7.92	0	0.00	7.90	0	1,839	0.00%
2023/09/07	3	7.92	0	0.00	7.89	3	1,868	0.16%
2023/09/04	0	0.00	2	8.04	8.06	-2	1,990	-0.10%
2023/08/31	1	8.00	0	0.00	7.97	1	2,045	0.05%
2023/08/29	0	7.96	0	0.00	7.97	0	2,096	0.00%
2023/08/25	2	8.00	0	0.00	8.00	2	2,116	0.09%
2023/08/24	0	0.00	20.8	7.98	7.96	-20.8	2,109	-0.99%
2023/08/21	0	0.00	15.1	7.95	7.95	-15.1	2,183	-0.69%
2023/08/18	0	7.94	0.3	7.90	7.88	-0.3	2,204	-0.01%
2023/08/17	27.7	7.78	41	7.80	7.80	-13.3	2,213	-0.60%
2023/08/16	7.2	7.85	0	0.00	7.85	7.2	2,181	0.33%
2023/08/14	17	8.00	0	0.00	7.95	17	2,195	0.77%
2023/08/10	21.2	8.11	0	0.00	8.10	21.2	2,205	0.96%
2023/08/09	0	0.00	11	8.24	8.18	-11	2,219	-0.50%
2023/08/08	10.3	8.23	0	0.00	8.23	10.3	2,235	0.46%
2023/08/07	3	8.30	10	8.30	8.30	-7	2,249	-0.31%
2023/08/04	0	0.00	14.2	8.24	8.24	-14.2	2,250	-0.63%
2023/08/02	22	8.21	5	8.32	8.19	17	2,251	0.76%
2023/08/01	0	0.00	4	8.12	8.17	-4	2,191	-0.18%
2023/07/28	0	8.08	0	0.00	8.08	0	2,140	0.00%
2023/07/27	5	8.08	0	0.00	8.07	5	2,139	0.23%
2023/07/26	1	8.00	0.3	7.95	8.00	0.7	2,141	0.03%
2023/07/25	20	7.93	0	7.95	7.96	20	2,148	0.93%
2023/07/24	2	7.93	0.4	7.92	7.92	1.6	2,176	0.07%
2023/07/18	0	0.00	6	8.01	7.97	-6	2,211	-0.27%
2023/07/14	7	7.97	0	0.00	7.95	7	2,246	0.31%
2023/07/13	2.9	7.99	0	8.05	7.97	2.9	2,224	0.13%
2023/07/10	2	8.06	0	0.00	8.05	2	2,199	0.09%
2023/07/07	17	8.03	0	0.00	8.06	17	2,198	0.77%
2023/07/06	3	8.18	0	0.00	8.09	3	2,184	0.14%
2023/06/29	4	8.15	0	0.00	8.16	4	2,157	0.19%
2023/06/28	0.1	8.17	0	0.00	8.14	0.1	2,156	0.00%
2023/06/27	0	0.00	0.3	8.20	8.13	-0.3	2,169	-0.01%
2023/06/21	3	8.20	0	0.00	8.25	3	2,230	0.13%
2023/06/16	2	8.21	0	0.00	8.17	2	2,254	0.09%
2023/06/15	0	8.16	0	0.00	8.15	0	2,245	0.00%
2023/06/14	0	0.00	3	8.20	8.16	-3	2,242	-0.13%
2023/06/13	15	8.18	3.1	8.20	8.21	11.9	2,270	0.52%
2023/06/12	0.1	8.31	2	8.23	8.23	-1.9	2,269	-0.09%
2023/06/09	0	0.00	15	8.36	8.41	-15	2,230	-0.67%
2023/06/07	5	8.36	0	0.00	8.34	5	2,285	0.22%
2023/06/06	3	8.32	6	8.32	8.32	-3	3,010	-0.10%
2023/06/01	0	0.00	2	8.11	8.10	-2	3,178	-0.06%
2023/05/26	1	8.08	0	0.00	8.04	1	3,227	0.03%
2023/05/25	0	0.00	1	8.16	8.14	-1	3,201	-0.03%
2023/05/23	0	8.22	0	0.00	8.21	0	3,199	0.00%
2023/05/22	0	0.00	1	8.18	8.18	-1	3,229	-0.03%
2023/05/19	0	8.15	0	0.00	8.16	0	3,238	0.00%
2023/05/18	0	0.00	1	8.14	8.16	-1	3,226	-0.03%
2023/05/15	0	8.04	0	0.00	8.08	0	3,291	0.00%
2023/05/12	4.1	8.10	0	0.00	8.05	4.1	3,302	0.12%
2023/05/11	4.1	8.10	0	0.00	8.08	4.1	3,284	0.12%
2023/05/10	11	8.21	0	8.25	8.22	11	3,262	0.34%
2023/05/09	10	8.31	0	0.00	8.25	10	3,242	0.31%
2023/05/08	10	8.31	10	8.44	8.41	0	3,250	0.00%
2023/05/03	1	8.40	0	0.00	8.38	1	3,342	0.03%
2023/04/27	0	0.00	29	8.46	8.37	-29	3,402	-0.85%
2023/04/24	0	0.00	10	8.33	8.33	-10	3,412	-0.29%
2023/04/21	12.1	8.21	0	0.00	8.19	12.1	3,436	0.35%
2023/04/20	0.4	8.28	0	0.00	8.28	0.4	3,407	0.01%
2023/04/19	15	8.36	0	0.00	8.32	15	3,403	0.44%
2023/04/18	3	8.41	0	0.00	8.41	3	3,382	0.09%
2023/04/17	12	8.42	2.5	8.44	8.41	9.5	3,418	0.28%
2023/04/14	10	8.45	0	0.00	8.43	10	3,409	0.29%
2023/04/13	4	8.45	0	0.00	8.42	4	3,441	0.12%
2023/04/12	0	0.00	0	8.42	8.41	0	3,448	0.00%
2023/04/11	0	0.00	0	8.43	8.41	0	3,575	0.00%
2023/04/10	0	0.00	0	8.44	8.43	0	3,714	0.00%
2023/04/07	0	0.00	12	8.44	8.43	-12	4,162	-0.29%
2023/04/06	0	8.35	0	0.00	8.36	0	4,357	0.00%
2023/03/31	1	8.32	0	0.00	8.32	1	4,363	0.02%
2023/03/29	0.1	8.33	0	0.00	8.29	0.1	4,459	0.00%
2023/03/28	6	8.26	8	8.32	8.30	-2	4,543	-0.04%
2023/03/27	10	8.21	1	8.26	8.26	9	4,594	0.20%
2023/03/24	3	8.34	0	0.00	8.30	3	4,604	0.07%
2023/03/23	0	8.40	0	0.00	8.34	0	4,647	0.00%
2023/03/22	0	8.36	0	0.00	8.34	0	4,680	0.00%
2023/03/21	0	8.39	0	0.00	8.35	0	4,722	0.00%
2023/03/20	0	8.32	0	0.00	8.38	0	4,722	0.00%
2023/03/17	0	8.34	0	0.00	8.35	0	4,791	0.00%
2023/03/16	20	8.34	0	8.38	8.30	20	4,807	0.42%
2023/03/15	0	8.54	0	0.00	8.49	0	4,791	0.00%
2023/03/14	0	8.54	0	0.00	8.50	0	4,826	0.00%
2023/03/13	23	8.47	2	8.47	8.56	21	4,862	0.43%
2023/03/10	28	8.65	7.1	8.69	8.63	21	4,877	0.43%
2023/03/09	26.1	8.83	21	8.88	8.75	5.1	5,117	0.10%
2023/03/08	0	8.92	0	0.00	8.93	0	4,588	0.00%
2023/03/07	0	0.00	10	8.98	8.97	-10	4,646	-0.22%
2023/03/06	0	0.00	20	8.79	8.82	-20	4,593	-0.44%
2023/03/02	0	8.66	1	8.61	8.64	-1	4,550	-0.02%
2023/03/01	10	8.64	0	0.00	8.61	10	4,584	0.22%
2023/02/24	0	8.73	0	0.00	8.71	0	4,560	0.00%
2023/02/21	5	8.77	0	0.00	8.73	5	4,514	0.11%
2023/02/20	10	8.74	10	8.76	8.77	0	4,520	0.00%
2023/02/17	0	8.62	0.1	8.66	8.69	-0.1	4,494	0.00%
2023/02/16	0	0.00	0.7	8.62	8.62	-0.7	4,544	-0.02%
2023/02/15	10	8.62	10	8.74	8.60	0	4,543	0.00%
2023/02/14	0	8.61	10	8.62	8.65	-10	4,483	-0.22%
2023/02/13	10	8.52	10	8.50	8.51	0	4,470	0.00%
2023/02/10	7	8.66	14	8.68	8.61	-7	4,451	-0.16%
2023/02/09	0	8.60	0	0.00	8.60	0	4,456	0.00%
2023/02/08	10	8.61	0	0.00	8.60	10	4,454	0.22%
2023/02/07	0	8.63	0	0.00	8.61	0	4,446	0.00%
2023/02/06	9	8.71	0	0.00	8.63	9	4,450	0.20%
2023/02/03	4	8.60	5	8.74	8.76	-1	4,431	-0.02%
2023/02/02	2	8.62	5	8.65	8.65	-3	4,357	-0.07%
2023/02/01	12	8.61	0	0.00	8.60	12	4,335	0.28%
2023/01/31	5	8.62	7	8.62	8.62	-2	4,329	-0.05%
2023/01/16	0	0.00	3	8.46	8.38	-3	4,248	-0.07%
2023/01/13	3	8.44	0	0.00	8.38	3	4,227	0.07%
2023/01/11	11	8.56	0	8.51	8.51	11	4,206	0.26%
2023/01/10	0	0.00	2	8.56	8.57	-2	4,172	-0.05%
2023/01/09	0	0.00	1	8.61	8.60	-1	4,166	-0.02%
2023/01/06	2	8.56	0	0.00	8.55	2	4,159	0.05%
2023/01/05	0	0.00	1	8.65	8.53	-1	4,188	-0.02%
2023/01/03	2	8.46	0	0.00	8.48	2	4,173	0.05%
2022/12/30	5	8.63	0	0.00	8.61	5	4,156	0.12%
2022/12/29	2.7	8.73	3	8.68	8.57	-0.3	4,132	-0.01%
2022/12/28	2	8.85	3	8.90	8.85	-1	4,027	-0.02%
2022/12/27	17.3	8.98	10	8.98	8.81	7.3	3,954	0.18%
2022/12/26	2	8.83	0	0.00	8.83	2	3,569	0.06%
2022/12/23	1	8.34	0	0.00	8.35	1	3,429	0.03%
2022/12/22	18	8.42	15	8.35	8.41	3	3,429	0.09%
2022/12/21	10	8.17	10	8.30	8.17	0	3,421	0.00%
2022/12/19	1	8.47	0	0.00	8.41	1	3,291	0.03%
2022/12/16	5	8.72	0	0.00	8.60	5	3,214	0.16%
2022/12/15	5	8.81	0	0.00	8.85	5	3,162	0.16%
2022/12/14	32	8.78	2	8.77	8.76	30	3,098	0.97%
2022/12/13	6	8.69	0	0.00	8.71	6	3,044	0.20%
2022/12/05	0	0.00	1	8.85	8.74	-1	2,801	-0.04%
2022/12/02	0	0.00	0	8.90	8.82	0	2,746	0.00%
2022/12/01	9	9.22	58	9.19	8.97	-49	2,677	-1.83%
2022/11/30	0	0.00	11	8.68	8.76	-11	2,359	-0.47%
2022/11/29	11	8.65	10	8.46	8.44	1	2,140	0.05%
2022/11/28	0	0.00	4	8.27	8.44	-4	2,040	-0.20%
2022/11/25	0	0.00	0.8	8.21	8.17	-0.8	1,960	-0.04%
2022/11/23	0	0.00	9	8.08	8.12	-9	1,974	-0.46%
2022/11/22	5	7.96	10	7.95	7.93	-5	1,955	-0.26%
2022/11/18	17	7.99	0	0.00	7.92	17	2,001	0.85%
2022/11/17	2	7.96	0	0.00	7.95	2	2,142	0.09%
2022/11/16	0	0.00	4	8.02	7.91	-4	2,147	-0.19%
2022/11/15	1	8.04	0	8.06	8.05	1	2,127	0.05%
2022/11/14	0	0.00	5	7.95	8.11	-5	2,120	-0.24%
2022/11/11	1	7.94	8	8.00	7.88	-7	2,065	-0.34%
2022/11/10	3	7.90	4	7.89	7.88	-1	2,067	-0.05%
2022/11/09	11	7.90	0	0.00	7.91	11	2,073	0.53%
2022/11/08	5	7.89	3	7.86	7.84	2	2,078	0.10%
2022/11/07	6	7.86	0	7.86	7.87	6	2,091	0.29%
2022/11/01	0	0.00	0	7.77	7.81	0	2,101	0.00%
2022/10/28	0	0.00	5	7.80	7.70	-5	2,104	-0.24%
2022/10/27	6	7.76	0	0.00	7.80	6	2,104	0.29%
2022/10/26	0	0.00	8	7.67	7.64	-8	2,089	-0.38%
2022/10/19	30	7.86	0	0.00	7.82	30	2,051	1.46%
2022/10/18	1	7.88	0	0.00	7.88	1	2,045	0.05%
2022/10/17	15	7.71	16	7.77	7.80	-1	2,039	-0.05%
2022/10/14	0.1	7.89	0	0.00	7.87	0.1	2,032	0.01%
2022/10/13	11	7.78	1	7.80	7.73	10	2,029	0.49%
2022/10/12	2.1	8.11	1	8.13	8.11	1.1	1,992	0.05%
2022/10/11	5	8.14	0.1	8.17	8.10	4.9	1,988	0.25%
2022/10/07	0	0.00	5	8.41	8.40	-5	1,959	-0.26%
2022/10/06	9	8.35	4	8.38	8.38	5	1,933	0.26%
2022/10/05	0	0.00	0	8.33	8.29	0	1,923	0.00%
2022/10/04	0	0.00	15	8.38	8.39	-15	1,931	-0.78%
2022/10/03	3	8.13	3	8.17	8.18	0	1,858	0.00%
2022/09/30	6	8.09	2	8.03	8.13	4	1,805	0.22%
2022/09/29	1	7.65	0	0.00	7.76	1	1,743	0.06%
2022/09/28	0	0.00	0	7.54	7.46	0	1,728	0.00%
2022/09/26	1	7.83	0	0.00	7.73	1	1,738	0.06%
2022/09/23	2	8.00	0	0.00	8.01	2	1,777	0.11%
2022/09/22	0	8.00	0	0.00	8.01	0	1,810	0.00%
2022/09/21	16	8.03	0	0.00	8.02	16	1,803	0.89%
2022/09/20	0	0.00	1	8.11	8.11	-1	1,798	-0.06%
2022/09/19	3	8.09	0	0.00	8.09	3	1,829	0.16%
2022/09/16	1	8.20	1	8.20	8.15	0	1,846	0.00%
2022/09/13	0	0.00	3	8.19	8.18	-3	1,888	-0.16%
2022/09/08	2	7.93	2	7.90	7.97	0	1,926	0.00%
2022/09/07	0	0.00	0.3	7.85	7.82	-0.3	1,940	-0.02%
2022/09/06	0	8.00	0	0.00	7.94	0	1,945	0.00%
2022/09/01	3	8.11	0	0.00	8.11	3	1,947	0.15%
2022/08/31	0	0.00	2	8.14	8.21	-2	1,936	-0.10%
2022/08/30	10	8.15	0.3	8.14	8.13	9.7	1,891	0.51%
2022/08/29	6	8.07	0	0.00	8.06	6	1,884	0.32%
2022/08/25	0.3	8.36	0.1	8.37	8.26	0.2	1,853	0.01%
2022/08/24	0.3	8.50	10	8.24	8.39	-9.7	1,828	-0.53%
2022/08/23	3	8.03	0	0.00	8.02	3	1,711	0.18%
2022/08/19	0	0.00	0	8.10	8.07	0	1,717	0.00%
2022/08/18	3	8.08	0	0.00	8.10	3	1,706	0.18%
2022/08/17	0	0.00	1	8.12	8.14	-1	1,705	-0.06%
2022/08/16	0	8.06	0	8.09	8.04	0	1,700	0.00%
2022/08/15	0	0.00	0	8.07	8.06	0	1,701	0.00%
2022/08/12	0.1	8.00	0	0.00	8.03	0.1	1,687	0.01%
2022/08/11	0	0.00	0.8	7.94	7.94	-0.8	1,673	-0.05%
2022/08/03	1	7.74	0	0.00	7.62	1	1,784	0.06%
2022/08/01	0	0.00	1	7.84	7.85	-1	1,860	-0.06%
2022/07/29	0	0.00	60	7.72	7.76	-60	1,874	-3.20%
2022/07/28	0	0.00	2.1	7.65	7.63	-2.1	1,879	-0.11%
2022/07/27	2.3	7.58	1	7.63	7.62	1.3	1,912	0.07%
2022/07/26	0	0.00	0	7.62	7.61	0	1,917	0.00%
2022/07/22	0	0.00	1	7.60	7.59	-1	1,947	-0.05%
2022/07/19	0	0.00	0	7.54	7.54	0	2,099	0.00%
2022/07/18	2	7.36	0	0.00	7.44	2	2,116	0.09%
2022/07/15	5	7.32	0	0.00	7.30	5	2,116	0.24%
2022/07/14	0	0.00	1	7.34	7.37	-1	2,129	-0.05%
2022/07/13	0	0.00	0	7.30	7.36	0	2,158	0.00%
2022/07/12	0.1	7.35	0	0.00	7.18	0.1	2,199	0.00%
2022/07/08	62	7.70	0	0.00	7.64	62	2,193	2.83%
2022/07/07	1	7.65	0	0.00	7.65	1	2,199	0.05%
2022/07/06	0.1	7.71	0	0.00	7.61	0.1	2,239	0.00%
2022/07/05	0	0.00	40	7.86	7.80	-40	2,266	-1.76%
2022/07/04	0	0.00	2	7.66	7.60	-2	2,301	-0.09%
2022/07/01	3	7.53	0.1	7.81	7.52	2.9	2,350	0.12%
2022/06/29	0.1	8.08	0	0.00	8.08	0.1	2,381	0.00%
2022/06/27	0	0.00	0.1	8.19	8.20	-0.1	2,446	0.00%
2022/06/23	0.1	7.99	35	8.00	7.95	-34.9	2,444	-1.43%
2022/06/22	0.1	7.98	0	0.00	7.97	0.1	2,442	0.00%
2022/06/21	0	0.00	1.5	8.11	8.21	-1.5	2,439	-0.06%
2022/06/20	5.1	8.00	0.1	7.95	7.94	5	2,433	0.21%
2022/06/17	0	8.16	0	0.00	8.13	0	2,456	0.00%
2022/06/16	0	0.00	20	8.48	8.26	-20	2,462	-0.81%
2022/06/15	0	0.00	8	8.36	8.42	-8	2,484	-0.32%
2022/06/14	0.1	8.18	1	8.22	8.22	-1	2,533	-0.04%
2022/06/13	0	8.27	0	0.00	8.23	0	2,585	0.00%
2022/06/10	5	8.45	0	0.00	8.44	5	2,665	0.19%
2022/06/09	8	8.47	0	0.00	8.49	8	2,699	0.30%
2022/06/01	3	8.47	0	0.00	8.45	3	2,981	0.10%
2022/05/30	55	8.58	0	0.00	8.57	55	2,989	1.84%
2022/05/26	0	8.44	0	0.00	8.39	0	3,033	0.00%
2022/05/25	0	8.31	0	0.00	8.41	0	3,077	0.00%
2022/05/23	0	8.32	0	0.00	8.32	0	3,148	0.00%
2022/05/20	0	8.34	0	0.00	8.32	0	3,200	0.00%
2022/05/18	1	8.35	2	8.25	8.34	-1	3,322	-0.03%
2022/05/16	0	0.00	1	8.09	8.06	-1	3,319	-0.03%
2022/05/13	1	7.99	0	0.00	7.98	1	3,324	0.03%
2022/05/12	7	7.92	0	0.00	7.83	7	3,343	0.21%
2022/05/11	0.1	8.02	0	0.00	8.02	0.1	3,312	0.00%
2022/05/10	2	8.10	0	0.00	8.08	2	3,423	0.06%
2022/05/09	20.1	8.14	0	0.00	8.03	20.1	3,419	0.59%
2022/05/05	10	8.50	0	0.00	8.47	10	3,478	0.29%
2022/05/04	6	8.40	0	0.00	8.39	6	3,530	0.17%
2022/04/29	10	8.62	0.6	8.56	8.59	9.4	3,773	0.25%
2022/04/28	2	8.55	15	8.50	8.56	-13	3,870	-0.34%
2022/04/27	1	8.47	2.2	8.58	8.47	-1.2	3,889	-0.03%
2022/04/26	4	8.87	0	0.00	8.85	4	3,873	0.10%
2022/04/25	6	8.90	88	8.88	8.88	-82	3,874	-2.12%
2022/04/22	4	9.09	0.3	9.11	9.09	3.7	3,907	0.09%
2022/04/21	10	9.13	0	0.00	9.10	10	3,964	0.25%
2022/04/20	71	9.11	6	9.14	9.08	65	4,117	1.58%
2022/04/19	0	0.00	2	9.12	9.13	-2	4,176	-0.05%
2022/04/18	24	8.99	0.1	9.02	8.98	23.9	4,212	0.57%
2022/04/15	10	9.12	0	0.00	9.11	10	4,237	0.24%
2022/04/14	4	9.20	2	9.23	9.19	2	4,340	0.05%
2022/04/13	1	9.27	3.2	9.28	9.30	-2.2	4,383	-0.05%
2022/04/12	8	9.17	0.2	9.26	9.19	7.8	4,397	0.18%
2022/04/11	4	9.35	0.1	9.35	9.33	3.9	4,416	0.09%
2022/04/08	0.3	9.37	6	9.52	9.51	-5.7	4,434	-0.13%
2022/04/07	1.2	9.36	1	9.45	9.33	0.3	4,459	0.01%
2022/04/06	0.8	9.47	116	9.43	9.49	-115.2	4,456	-2.59%	大賣/鉅額交易
2022/04/01	111	9.22	2	9.22	9.38	109	4,426	2.46%	大買/鉅額交易
2022/03/31	2	9.35	104	9.34	9.29	-102	4,522	-2.26%	大賣/鉅額交易
2022/03/30	12.2	9.26	0	0.00	9.25	12.2	4,522	0.27%
2022/03/29	11	9.21	0	0.00	9.20	11	4,527	0.24%
2022/03/28	10	9.13	0	0.00	9.22	10	4,571	0.22%
2022/03/25	30	9.30	0	0.00	9.28	30	4,567	0.66%
2022/03/24	1	9.34	4	9.39	9.35	-3	4,574	-0.07%
2022/03/22	0	9.30	6	9.31	9.34	-6	4,668	-0.13%
2022/03/21	0	0.00	14	9.25	9.24	-14	4,663	-0.30%
2022/03/18	0	0.00	0.2	9.20	9.19	-0.2	4,749	0.00%
2022/03/17	0	0.00	6	9.15	9.19	-6	4,798	-0.13%
2022/03/16	9.5	9.03	0	0.00	9.06	9.5	4,797	0.20%
2022/03/15	5	9.14	0	0.00	9.07	5	4,814	0.10%
2022/03/11	0.4	9.30	55	9.25	9.26	-54.6	5,103	-1.07%
2022/03/10	47	9.30	52	9.33	9.30	-5	5,152	-0.10%
2022/03/09	10	9.17	0.2	9.27	9.22	9.8	5,199	0.19%
2022/03/08	67	9.29	0	0.00	9.20	67	5,309	1.26%
2022/03/07	1	9.38	6	9.40	9.37	-5	5,335	-0.09%
2022/03/02	66	9.87	25.2	9.90	9.81	40.8	5,638	0.72%
2022/03/01	0	9.79	2	9.77	9.80	-2	5,737	-0.03%
2022/02/25	17	9.65	0	0.00	9.63	17	5,833	0.29%
2022/02/24	1	9.65	0	0.00	9.65	1	5,991	0.02%
2022/02/23	10	9.83	0	0.00	9.88	10	5,996	0.17%
2022/02/22	10.8	9.89	2.1	9.81	9.82	8.7	6,095	0.14%
2022/02/21	10	10.00	18.4	9.97	9.97	-8.3	6,160	-0.14%
2022/02/18	3.4	9.89	0	0.00	9.90	3.4	6,204	0.05%
2022/02/17	7	9.90	0	0.00	9.90	7	6,407	0.11%
2022/02/16	1	9.86	0	9.90	9.86	1	6,642	0.01%
2022/02/15	0	9.92	0	0.00	9.85	0	6,940	0.00%
2022/02/14	0	9.89	2	9.84	9.87	-2	7,222	-0.03%
2022/02/11	2	9.95	0	0.00	9.95	2	7,699	0.03%
2022/02/10	20	10.08	280	10.12	10.00	-260	8,053	-3.23%	大賣/鉅額交易
2022/02/08	0	0.00	10	9.85	9.86	-10	8,147	-0.12%
2022/02/07	1	9.68	0	0.00	9.80	1	8,270	0.01%
2022/01/26	0.5	9.42	0	0.00	9.39	0.5	8,440	0.01%
2022/01/25	7.3	9.42	8	9.42	9.34	-0.7	8,609	-0.01%
2022/01/24	20.1	9.68	3	9.72	9.64	17.1	8,697	0.20%
2022/01/21	3	9.94	20	9.94	9.92	-17	8,801	-0.19%
2022/01/20	0	0.00	1.1	10.00	10.05	-1.1	8,938	-0.01%
2022/01/19	5	10.00	3	10.00	10.00	2	9,109	0.02%
2022/01/18	10	10.05	0	0.00	10.00	10	9,439	0.11%
2022/01/17	2	10.10	2	10.05	10.05	0	9,772	0.00%
2022/01/14	5	10.20	5	10.10	10.10	0	10,029	0.00%
2022/01/13	0	0.00	18.4	10.19	10.15	-18.4	10,542	-0.17%
2022/01/12	0.1	10.05	0	0.00	10.10	0.1	11,537	0.00%
2022/01/11	0.3	10.00	0.1	10.00	10.00	0.2	13,813	0.00%
2022/01/10	0	10.00	20	10.00	10.00	-20	15,929	-0.13%
2022/01/07	0	0.00	13	10.13	10.00	-13	15,906	-0.08%
2022/01/06	11	9.99	0	0.00	9.99	11	15,954	0.07%
2022/01/05	0.1	10.00	0	0.00	10.05	0.1	16,021	0.00%
2022/01/04	10	10.05	0	10.05	10.05	10	16,162	0.06%
2022/01/03	0	0.00	1	10.05	10.05	-1	16,341	-0.01%
2021/12/30	0	10.15	6.3	10.10	10.15	-6.3	16,452	-0.04%
2021/12/29	1	10.15	2.1	10.10	10.10	-1.1	16,783	-0.01%
2021/12/28	0	10.10	1	10.10	10.05	-1	17,022	-0.01%
2021/12/27	12	10.15	3.1	10.10	10.10	8.9	17,196	0.05%
2021/12/24	0	0.00	1	10.00	10.00	-1	17,256	-0.01%
2021/12/22	5	10.00	7	10.00	10.00	-2	17,961	-0.01%
2021/12/21	0	0.00	6	9.96	9.94	-6	18,143	-0.03%
2021/12/20	3	9.95	0	0.00	9.94	3	18,421	0.02%
2021/12/17	5	10.00	5	9.98	10.00	0	18,530	0.00%
2021/12/16	5	9.92	0	0.00	9.94	5	18,486	0.03%
2021/12/15	10	9.93	0	0.00	9.93	10	18,496	0.05%
2021/12/14	5	9.94	100	10.00	9.92	-95	18,540	-0.51%
2021/12/13	0	0.00	280	10.00	10.00	-280	18,569	-1.51%	大賣/鉅額交易
2021/12/10	31	10.02	0	0.00	10.00	31	18,566	0.17%
2021/12/09	261	10.13	0	0.00	10.10	261	18,591	1.40%	大買/鉅額交易
2021/12/08	286	10.07	61	10.24	10.10	225	18,613	1.21%	大買/鉅額交易
2021/12/07	40	10.00	0	0.00	10.05	40	18,310	0.22%
2021/12/06	3	9.99	0	0.00	10.00	3	18,257	0.02%
2021/12/01	3.3	10.02	1	10.10	10.10	2.3	18,105	0.01%
2021/11/30	0	0.00	1.7	10.13	10.15	-1.7	18,086	-0.01%
2021/11/29	131	10.04	21	10.00	10.05	110	18,040	0.61%	大買/鉅額交易
2021/11/26	51	10.24	115	10.24	10.15	-64	17,919	-0.36%	大賣/
2021/11/25	0	10.35	11	10.40	10.35	-11	17,846	-0.06%
2021/11/24	12	10.30	78	10.31	10.30	-66	17,755	-0.37%
2021/11/23	32	10.23	22	10.33	10.20	10	17,679	0.06%
2021/11/22	15	10.24	0	0.00	10.20	15	17,543	0.09%
2021/11/19	10	10.23	44	10.25	10.20	-34	17,516	-0.19%
2021/11/18	0	0.00	85	10.20	10.25	-85	17,467	-0.49%
2021/11/17	71	10.10	21	10.15	10.15	50	17,393	0.29%
2021/11/16	90	10.17	6	10.20	10.10	84	17,319	0.49%
2021/11/15	150	10.22	81	10.21	10.20	69	17,193	0.40%	大買/
2021/11/12	29	10.36	0	0.00	10.30	29	17,053	0.17%
2021/11/11	72	10.56	25	10.70	10.50	47	16,810	0.28%
2021/11/10	126	10.63	205	10.48	10.45	-79	16,858	-0.47%	大買/大賣/
2021/11/09	108	10.28	1	10.40	10.25	107	16,436	0.65%	大買/鉅額交易
2021/11/08	8	10.40	52	10.40	10.40	-44	16,123	-0.27%
2021/11/05	0	0.00	3	10.30	10.25	-3	16,144	-0.02%
2021/11/04	82	10.23	40	10.35	10.25	42	16,083	0.26%
2021/11/03	19	10.24	79	10.28	10.25	-60	16,038	-0.37%
2021/11/02	53	10.10	32	10.17	10.05	21	15,859	0.13%
2021/11/01	104	10.09	83	10.17	10.15	21	15,747	0.13%	大買/
2021/10/29	40	10.26	33	10.38	10.15	7	15,601	0.04%
2021/10/28	47	10.35	7	10.39	10.35	40	15,468	0.26%
2021/10/27	31	10.57	5	10.60	10.55	26	15,355	0.17%
2021/10/26	63	11.10	9	11.10	11.00	54	15,281	0.35%
2021/10/25	4	11.24	82	11.27	11.35	-78	14,997	-0.52%
2021/10/22	52	11.11	26	11.15	11.10	26	14,785	0.18%
2021/10/21	254	11.51	204.2	11.29	11.35	49.8	14,540	0.34%	大買/大賣/
2021/10/20	200	11.54	183	11.55	11.55	17	14,096	0.12%	大買/大賣/
2021/10/19	71	11.40	96.1	11.61	11.70	-25.1	13,269	-0.19%
2021/10/18	120.1	11.08	527	11.02	11.40	-406.9	11,082	-3.67%	大買/大賣/鉅額交易
2021/10/15	6	10.40	0	10.35	10.40	6	9,081	0.07%
2021/10/14	45	10.41	20	10.59	10.35	25	9,162	0.27%
2021/10/13	50	10.50	46	10.62	10.45	4	9,060	0.04%
2021/10/12	70	10.53	13	10.75	10.45	57	9,142	0.62%
2021/10/08	0	10.60	122	10.71	10.75	-122	9,171	-1.33%	大賣/鉅額交易
2021/10/07	13	10.52	10	10.70	10.60	3	9,097	0.03%
2021/10/06	133	10.76	66	10.88	10.55	67	9,249	0.72%	大買/
2021/10/05	26	10.44	94	10.60	10.70	-68	9,017	-0.75%
2021/10/04	375	10.56	91	10.65	10.30	284	8,866	3.20%	大買/鉅額交易
2021/10/01	80	10.49	160	10.64	10.40	-80	8,801	-0.91%	大賣/
2021/09/30	117	10.77	95	10.77	10.75	22	8,895	0.25%	大買/
2021/09/29	300	10.75	160	10.82	10.50	140	8,966	1.56%	大買/大賣/鉅額交易
2021/09/28	20	10.68	21	10.82	10.95	-1	9,009	-0.01%
2021/09/27	48	10.73	114	10.70	10.80	-66	11,484	-0.57%	大賣/
2021/09/24	10	10.40	137	10.37	10.40	-127	12,720	-1.00%	大賣/鉅額交易
2021/09/23	22	10.05	0	0.00	10.15	22	12,927	0.17%
2021/09/22	95	10.11	16	10.17	10.05	79	13,111	0.60%
2021/09/17	193	10.35	88	10.43	10.40	105	13,225	0.79%	大買/鉅額交易
2021/09/16	45	10.47	85	10.52	10.50	-40	13,309	-0.30%
2021/09/15	51	10.37	40	10.48	10.35	11	13,451	0.08%
2021/09/14	21	10.35	25	10.44	10.35	-4	13,581	-0.03%
2021/09/13	10	10.00	131	10.25	10.30	-121	13,765	-0.88%	大賣/鉅額交易
2021/09/10	15	10.00	102	10.07	10.10	-87	13,916	-0.63%	大賣/
2021/09/09	10	9.95	2	9.98	9.96	8	14,068	0.06%
2021/09/08	111	10.02	10	10.20	9.95	101	14,212	0.71%	大買/鉅額交易
2021/09/07	20	10.10	70	10.20	10.15	-50	14,495	-0.34%
2021/09/06	165	10.05	0	0.00	10.00	165	14,617	1.13%	大買/鉅額交易
2021/09/03	0	0.00	100	10.21	10.25	-100	14,750	-0.68%
2021/09/02	65	10.08	0	0.00	10.00	65	14,986	0.43%
2021/09/01	2	10.30	0	0.00	10.20	2	15,279	0.01%
2021/08/31	10	10.05	66	10.23	10.35	-56	15,578	-0.36%
2021/08/30	10	10.10	13	10.14	10.10	-3	16,364	-0.02%
2021/08/27	0	0.00	10	10.10	10.05	-10	17,315	-0.06%
2021/08/26	5	9.95	2	9.97	9.96	3	20,445	0.01%
2021/08/25	20	9.97	30	10.00	9.98	-10	22,090	-0.05%
2021/08/24	3	9.99	0	0.00	9.98	3	22,306	0.01%
2021/08/23	0	0.00	6	9.76	9.85	-6	22,473	-0.03%
2021/08/20	0.4	9.67	0	0.00	9.60	0.4	22,661	0.00%
2021/08/19	1	9.76	1	9.81	9.76	0	22,782	0.00%
2021/08/18	18	9.74	10	9.84	9.93	8	22,877	0.03%
2021/08/17	2	9.86	5.2	9.92	9.75	-3.2	23,234	-0.01%
2021/08/16	29.2	9.99	2	10.15	9.86	27.2	23,634	0.12%
2021/08/13	61	10.40	5	10.40	10.40	56	23,570	0.24%
2021/08/12	2	10.50	38	10.59	10.55	-36	23,849	-0.15%
2021/08/11	88	10.47	39	10.53	10.40	49	24,153	0.20%
2021/08/10	56	10.69	39	10.71	10.60	17	24,556	0.07%
2021/08/09	60	10.68	1.4	10.71	10.70	58.6	25,146	0.23%
2021/08/06	20	10.75	10	10.90	10.85	10	25,579	0.04%
2021/08/05	29	10.86	20	11.03	10.85	9	26,138	0.03%
2021/08/04	0	0.00	25	10.98	10.95	-25	26,837	-0.09%
2021/08/03	35	10.82	2	10.83	10.90	33	27,635	0.12%
2021/08/02	85	10.92	106	11.00	11.00	-21	28,220	-0.07%	大賣/
2021/07/30	20	10.90	20	11.03	10.85	0	29,086	0.00%
2021/07/29	42	10.77	60	10.90	10.90	-18	29,895	-0.06%
2021/07/28	20	10.69	41	10.97	10.70	-21	30,918	-0.07%
2021/07/27	60.2	10.78	23	10.94	10.80	37.2	33,281	0.11%
2021/07/26	32	11.02	22	11.18	10.90	10	36,176	0.03%
2021/07/23	6	10.83	129.7	10.85	11.05	-123.7	39,185	-0.32%	大賣/鉅額交易
2021/07/22	31.1	10.52	40	10.67	10.60	-8.9	41,486	-0.02%
2021/07/21	82	10.52	51	10.67	10.55	31	41,725	0.07%
2021/07/20	82	10.69	40	10.71	10.60	42	41,973	0.10%
2021/07/19	26	10.87	0	0.00	10.90	26	42,324	0.06%
2021/07/16	35	11.02	57	11.15	10.95	-22	43,965	-0.05%
2021/07/15	14.2	11.04	106	10.94	11.00	-91.8	44,287	-0.21%	大賣/
2021/07/14	43	10.48	32	10.62	10.65	11	44,969	0.02%
2021/07/13	84.8	10.71	6	10.73	10.55	78.8	46,274	0.17%
2021/07/12	39	10.88	32	11.04	10.85	7	46,779	0.01%
2021/07/09	61	10.89	1	11.05	10.95	60	47,288	0.13%
2021/07/08	10	11.00	26	11.08	11.00	-16	47,582	-0.03%
2021/07/07	123	11.03	14	11.08	10.90	109	48,129	0.23%	大買/鉅額交易
2021/07/06	58	11.12	49	11.36	11.15	9	48,690	0.02%
2021/07/05	72	11.35	29	11.49	11.25	43	48,624	0.09%
2021/07/02	359.1	12.15	545	12.13	11.45	-185.9	48,458	-0.38%	大買/大賣/鉅額交易
2021/07/01	284.3	11.55	303	11.60	11.70	-18.7	45,882	-0.04%	大買/大賣/
2021/06/30	33	11.12	147	11.08	11.10	-114	44,528	-0.26%	大賣/鉅額交易
2021/06/29	85	10.96	42	10.98	10.85	43	44,405	0.10%
2021/06/28	12	10.99	55	11.09	11.05	-43	44,323	-0.10%
2021/06/25	51.2	11.00	42	11.14	10.95	9.2	44,271	0.02%
2021/06/24	53	11.06	76	11.06	11.05	-23	44,337	-0.05%
2021/06/23	49	10.86	31	10.92	10.85	18	44,971	0.04%
2021/06/22	0	0.00	82	10.71	10.75	-82	44,912	-0.18%
2021/06/21	72	10.46	18	10.41	10.40	54	44,692	0.12%
2021/06/18	34.2	10.81	11	10.98	10.75	23.2	44,591	0.05%
2021/06/17	25	10.80	29	10.96	11.00	-4	44,548	-0.01%
2021/06/16	66	10.96	68	11.09	10.85	-2	44,523	0.00%
2021/06/15	42	10.72	58	10.83	10.75	-16	44,422	-0.04%
2021/06/11	13	10.88	9	11.03	10.85	4	44,345	0.01%
2021/06/09	88.2	11.05	36	11.07	10.95	52.2	44,311	0.12%
2021/06/08	57	11.34	13	11.27	11.30	44	44,096	0.10%
2021/06/07	94	11.41	98	11.47	11.45	-4	43,870	-0.01%
2021/06/04	87	11.36	29	11.29	11.25	58	43,159	0.13%
2021/06/03	363	11.95	318.5	12.00	11.85	44.5	42,434	0.10%	大買/大賣/
2021/06/02	229	11.15	221	11.15	11.35	8	39,884	0.02%	大買/大賣/
2021/06/01	30	10.19	92	10.29	10.35	-62	38,355	-0.16%
2021/05/31	17.2	10.21	63	10.24	10.15	-45.8	38,477	-0.12%
2021/05/28	1	10.10	7	10.14	10.15	-6	38,457	-0.02%
2021/05/27	22	10.00	8	10.03	10.00	14	38,396	0.04%
2021/05/26	1	9.93	9	9.93	10.00	-8	38,423	-0.02%
2021/05/25	26	10.08	27.2	10.04	9.97	-1.2	38,456	0.00%
2021/05/24	116	10.06	51	10.06	10.05	65	38,395	0.17%	大買/
2021/05/21	32.2	9.59	19	9.61	9.77	13.2	38,520	0.03%
2021/05/20	19	9.65	1	9.97	9.41	18	38,408	0.05%
2021/05/19	143	9.61	131	9.45	9.66	12	38,370	0.03%	大買/大賣/
2021/05/18	48	9.05	53.5	9.14	9.48	-5.5	38,263	-0.01%
2021/05/17	17.5	8.88	30	8.85	8.67	-12.5	37,884	-0.03%
2021/05/14	296	9.85	252.8	10.00	9.55	43.2	37,321	0.12%	大買/大賣/
2021/05/13	275	9.80	286.1	9.85	9.72	-11.1	36,820	-0.03%	大買/大賣/
2021/05/12	79	10.55	77.2	10.48	10.20	1.8	36,247	0.00%
2021/05/11	89	11.66	42	11.61	11.30	47	35,530	0.13%
2021/05/10	46.1	11.88	165	11.87	11.90	-118.9	34,730	-0.34%	大賣/鉅額交易
2021/05/07	150.1	11.38	466	11.25	11.55	-316	34,148	-0.93%	大買/大賣/鉅額交易
2021/05/06	176	11.76	64	11.54	11.65	112	33,242	0.34%	大買/鉅額交易
2021/05/05	237	11.98	480.1	11.86	11.80	-243.1	32,340	-0.75%	大買/大賣/鉅額交易
2021/05/04	454.8	13.35	256	13.16	12.45	198.8	31,331	0.63%	大買/大賣/鉅額交易
2021/05/03	947.5	13.41	655	13.89	13.80	292.5	28,953	1.01%	大買/大賣/鉅額交易
2021/04/29	1,022.1	13.12	522.1	13.05	12.90	500	26,099	1.92%	大買/大賣/鉅額交易
2021/04/28	247.5	12.03	209.7	11.88	12.30	37.8	23,100	0.16%	大買/大賣/
2021/04/27	22	11.25	17	11.20	11.20	5	20,766	0.02%
2021/04/26	49	11.16	196	11.14	11.15	-147	20,530	-0.72%	大賣/鉅額交易
2021/04/23	29	11.46	131	11.10	11.15	-102	20,295	-0.50%	大賣/鉅額交易
2021/04/22	400	11.63	332	11.64	11.35	68	20,105	0.34%	大買/大賣/
2021/04/21	35	11.34	12	11.33	11.35	23	18,523	0.12%
2021/04/20	97.7	11.29	52	11.17	11.25	45.7	18,201	0.25%
2021/04/19	497.1	11.04	452.1	11.21	11.50	45	17,792	0.25%	大買/大賣/
2021/04/16	108	10.73	56	10.67	10.75	52	16,515	0.31%	大買/
2021/04/15	50	10.39	59	10.48	10.45	-9	15,941	-0.06%
2021/04/14	65	10.19	74	10.20	10.30	-9	15,649	-0.06%
2021/04/13	132	10.37	38	10.47	10.15	94	15,860	0.59%	大買/
2021/04/12	64	10.26	172.2	10.19	10.40	-108.2	15,605	-0.69%	大賣/鉅額交易
2021/04/09	17	9.98	24.1	10.04	9.99	-7.1	15,372	-0.05%
2021/04/08	16.2	9.94	24	9.95	9.95	-7.8	15,925	-0.05%
2021/04/07	0.5	9.84	4	9.86	9.86	-3.5	19,388	-0.02%
2021/04/06	2	9.79	4	9.85	9.79	-2	20,668	-0.01%
2021/04/01	13	9.75	0	0.00	9.69	13	20,802	0.06%
2021/03/31	14	9.80	8.5	9.87	9.88	5.5	20,997	0.03%
2021/03/30	13	9.87	0.4	9.89	9.86	12.6	21,526	0.06%
2021/03/29	19	9.93	14	10.00	9.92	5	21,891	0.02%
2021/03/26	99.2	10.00	24.2	9.90	9.87	75	22,940	0.33%
2021/03/25	10	9.67	20	9.67	9.67	-10	22,425	-0.04%
2021/03/24	0	0.00	20.1	9.61	9.61	-20.1	22,420	-0.09%
2021/03/23	27	9.64	13	9.60	9.61	14	22,680	0.06%
2021/03/22	13	9.74	21	9.67	9.70	-8	23,144	-0.03%
2021/03/19	12	9.61	10	9.66	9.66	2	23,125	0.01%
2021/03/18	4	9.61	19	9.62	9.63	-15	23,121	-0.06%
2021/03/17	4	9.78	10	9.81	9.77	-6	23,015	-0.03%
2021/03/16	12	9.85	84	9.84	9.84	-72	23,086	-0.31%
2021/03/15	77	9.93	14	9.96	9.97	63	22,978	0.27%
2021/03/12	26	9.83	8	9.84	9.83	18	23,131	0.08%
2021/03/11	2	9.89	10	9.94	9.89	-8	23,354	-0.03%
2021/03/10	17	9.90	36	9.95	9.89	-19	23,484	-0.08%
2021/03/09	80	10.06	44	10.04	10.00	36	23,447	0.15%
2021/03/08	53	9.97	52	10.01	10.10	1	23,308	0.00%
2021/03/05	22	9.76	11	9.88	9.76	11	22,833	0.05%
2021/03/04	22	9.89	35	9.97	9.81	-13	22,917	-0.06%
2021/03/03	13	9.78	7	9.81	9.80	6	22,638	0.03%
2021/03/02	14	9.76	19	9.72	9.61	-5	22,560	-0.02%
2021/02/26	18	9.74	6	9.68	9.71	12	22,653	0.05%
2021/02/25	28	9.69	40	9.67	9.80	-12	22,598	-0.05%
2021/02/24	44	9.75	15	9.70	9.60	29	22,605	0.13%
2021/02/23	18	9.78	19	9.87	10.05	-1	22,255	0.00%
2021/02/22	9	9.35	2	9.41	9.41	7	21,747	0.03%
2021/02/19	33	9.42	29	9.32	9.35	4	21,760	0.02%
2021/02/18	9	9.05	17	9.04	9.26	-8	21,806	-0.04%
2021/02/17	4	8.86	4	8.85	8.93	0	21,789	0.00%
2021/02/05	6	8.65	4	8.74	8.60	2	21,680	0.01%
2021/02/04	20	8.67	53	8.55	8.60	-33	21,834	-0.15%
2021/02/03	7	8.60	1	8.61	8.58	6	22,298	0.03%
2021/02/02	0	0.00	2	8.53	8.62	-2	23,060	-0.01%
2021/02/01	0	0.00	6	8.30	8.34	-6	23,077	-0.03%
2021/01/29	0	0.00	41	8.42	8.29	-41	23,069	-0.18%
2021/01/28	2	8.48	14	8.46	8.45	-12	23,054	-0.05%
2021/01/27	58	8.66	15	8.67	8.63	43	23,097	0.19%
2021/01/26	39	8.74	0	0.00	8.66	39	23,214	0.17%
2021/01/25	24	8.82	16	8.88	8.84	8	23,211	0.03%
2021/01/22	20	8.64	17	8.69	8.70	3	23,251	0.01%
2021/01/21	13	8.78	9	8.79	8.74	4	23,309	0.02%
2021/01/20	24	8.88	1	8.93	8.71	23	23,567	0.10%
2021/01/19	5	9.25	7	9.12	9.14	-2	23,962	-0.01%
2021/01/18	19	9.12	17	9.17	9.16	2	24,192	0.01%
2021/01/15	18	9.30	9	9.41	9.28	9	24,241	0.04%
2021/01/14	7	9.75	1	9.83	9.71	6	24,061	0.02%
2021/01/13	2	9.77	28.3	9.84	9.78	-26.3	24,033	-0.11%
2021/01/12	32	9.91	28	9.79	9.66	4	23,913	0.02%
2021/01/11	22	10.13	100	10.10	10.15	-78	23,566	-0.33%
2021/01/08	6	10.18	6	10.19	10.20	0	23,525	0.00%
2021/01/07	169	10.60	67	10.50	10.45	102	23,377	0.44%	大買/鉅額交易
2021/01/06	28	10.35	63	10.40	10.20	-35	23,099	-0.15%
2021/01/05	29	10.88	15	10.86	10.80	14	22,665	0.06%
2021/01/04	29	10.78	21	10.87	10.85	8	22,382	0.04%
2020/12/31	24	11.19	74.1	11.34	11.20	-50.1	21,804	-0.23%
2020/12/30	393	11.72	428.6	11.73	11.70	-35.6	20,978	-0.17%	大買/大賣/
2020/12/29	139	10.84	70.9	10.63	11.15	68.1	17,250	0.39%	大買/
2020/12/28	27	10.16	16	10.20	10.15	11	15,854	0.07%
2020/12/25	32	10.08	44	10.21	10.15	-12	15,558	-0.08%
2020/12/24	13	10.19	10.7	10.11	10.15	2.3	15,184	0.01%
2020/12/23	44	9.95	34	9.92	9.90	10	14,582	0.07%
2020/12/22	138.2	9.98	125.1	10.05	9.66	13.1	14,171	0.09%	大買/大賣/
2020/12/21	49	9.59	27.1	9.58	9.50	21.9	13,062	0.17%
2020/12/18	3	9.29	103.5	9.29	9.27	-100.5	12,740	-0.79%	大賣/
2020/12/17	46	9.41	3	9.39	9.36	43	12,718	0.34%
2020/12/16	108	9.67	54	9.50	9.70	54	12,518	0.43%	大買/
2020/12/15	43	9.27	25.3	9.20	9.18	17.7	12,072	0.15%
2020/12/14	20	9.16	96	9.21	9.40	-76	12,414	-0.61%
2020/12/11	12	9.18	0	0.00	9.18	12	12,365	0.10%
2020/12/10	14	9.23	6	9.33	9.20	8	12,522	0.06%
2020/12/09	6	9.34	2	9.40	9.31	4	12,563	0.03%
2020/12/08	18	9.57	162	9.54	9.48	-144	12,680	-1.14%	大賣/鉅額交易
2020/12/07	71	9.61	31	9.61	9.75	40	13,243	0.30%
2020/12/04	140.3	9.46	22	9.45	9.43	118.3	13,068	0.90%	大買/鉅額交易
2020/12/03	13	9.41	13	9.41	9.29	0	13,032	0.00%
2020/12/02	20	9.35	35	9.26	9.28	-15	13,242	-0.11%
2020/12/01	20	9.30	10	9.37	9.37	10	13,684	0.07%
2020/11/30	0.3	9.35	16	9.31	9.37	-15.8	13,725	-0.11%
2020/11/27	10	9.17	15	9.26	9.19	-5	13,573	-0.04%
2020/11/26	7	9.21	10	9.25	9.25	-3	13,553	-0.02%
2020/11/25	17	9.26	22	9.18	9.24	-5	13,547	-0.04%
2020/11/24	14	9.10	0	0.00	9.08	14	13,556	0.10%
2020/11/23	42	9.05	53	8.97	9.03	-11	13,512	-0.08%
2020/11/20	2	8.90	8	8.85	8.85	-6	13,397	-0.04%
2020/11/19	1	8.86	5	8.93	8.89	-4	13,443	-0.03%
2020/11/18	53	8.93	3.5	8.92	8.95	49.5	13,582	0.36%
2020/11/17	23	8.86	33	8.94	9.00	-10	14,118	-0.07%
2020/11/16	31	8.75	40	8.70	8.67	-9	15,122	-0.06%
2020/11/12	9	8.85	0	0.00	8.77	9	15,075	0.06%
2020/11/11	51	9.04	44.1	9.00	9.00	7	14,994	0.05%
2020/11/10	12	8.76	134	8.95	8.71	-122	14,544	-0.84%	大賣/鉅額交易
2020/11/09	2	8.63	7	8.65	8.65	-5	13,748	-0.04%
2020/11/06	5.1	8.55	4.3	8.55	8.51	0.8	13,691	0.01%
2020/11/05	0	0.00	1	8.54	8.52	-1	13,856	-0.01%
2020/11/04	55	8.61	34	8.63	8.55	21	13,841	0.15%
2020/11/03	40	8.64	61	8.61	8.56	-21	13,714	-0.15%
2020/11/02	130	8.38	1	8.40	8.43	129	13,587	0.95%	大買/鉅額交易
2020/10/30	25	8.52	10	8.40	8.35	15	13,490	0.11%
2020/10/29	7	8.43	16	8.43	8.60	-9	13,343	-0.07%
2020/10/28	27	8.78	48	8.77	8.62	-21	13,149	-0.16%
2020/10/27	85	8.72	172	8.72	8.72	-87	12,734	-0.68%	大賣/
2020/10/26	37.1	8.47	5.1	8.48	8.44	31.9	12,051	0.26%
2020/10/23	10	8.22	71	8.20	8.30	-61	11,687	-0.52%
2020/10/22	47	8.17	95	8.20	8.12	-48	11,479	-0.42%
2020/10/21	16	8.16	12	8.18	8.15	4	11,400	0.04%
2020/10/20	10	8.10	10	8.15	8.12	0	11,312	0.00%
2020/10/19	30	8.06	27	8.11	8.05	3	11,237	0.03%
2020/10/16	65	8.16	85	8.19	8.06	-20	11,156	-0.18%
2020/10/15	98	8.09	10	8.06	8.04	88	11,012	0.80%
2020/10/14	10	8.13	30	8.21	8.12	-20	10,924	-0.18%
2020/10/13	100	7.95	10	8.02	8.18	90	10,824	0.83%
2020/10/12	23	8.02	7	7.96	7.94	16	10,610	0.15%
2020/10/08	0	0.00	1	7.87	7.80	-1	10,451	-0.01%
2020/10/07	10	7.83	40	7.82	7.83	-30	10,448	-0.29%
2020/10/06	3	7.71	10	7.75	7.72	-7	10,411	-0.07%
2020/10/05	0	0.00	2	7.60	7.63	-2	10,413	-0.02%
2020/09/30	0	0.00	1	7.59	7.57	-1	10,420	-0.01%
2020/09/29	0	0.00	10	7.62	7.59	-10	10,435	-0.10%
2020/09/28	0	0.00	47	7.64	7.60	-47	10,437	-0.45%
2020/09/25	12	7.48	17	7.52	7.44	-5	10,441	-0.05%
2020/09/24	47	7.61	15	7.65	7.47	32	10,363	0.31%
2020/09/23	15	7.82	35	7.86	7.82	-20	10,221	-0.20%
2020/09/22	2	7.91	0	0.00	7.94	2	10,161	0.02%
2020/09/21	40	8.13	50	8.13	8.06	-10	10,062	-0.10%
2020/09/18	59	8.06	77	8.05	8.07	-18	9,990	-0.18%
2020/09/17	131	8.04	50	8.09	7.98	81	9,850	0.82%	大買/
2020/09/16	30	7.93	10	7.88	7.88	20	9,452	0.21%
2020/09/15	260	8.02	295	8.01	7.93	-35	9,504	-0.37%	大買/大賣/
2020/09/14	26	7.92	2	8.00	7.90	24	9,643	0.25%
2020/09/11	45	8.12	73	8.13	7.99	-28	9,497	-0.29%
2020/09/10	262	8.45	195	8.27	8.25	67	9,214	0.73%	大買/大賣/
2020/09/09	20	7.76	42	7.86	7.95	-22	8,410	-0.26%
2020/09/08	56	7.91	20	7.84	7.82	36	8,266	0.44%
2020/09/07	21	8.16	17.3	8.11	8.06	3.7	8,117	0.05%
2020/09/04	39	8.07	22	8.07	7.98	17	7,844	0.22%
2020/09/03	0	0.00	2	7.70	7.63	-2	7,344	-0.03%
2020/09/02	0	0.00	4.2	7.52	7.48	-4.2	7,347	-0.06%
2020/08/31	2	7.69	0	0.00	7.61	2	7,315	0.03%
2020/08/28	1	7.78	2	7.70	7.70	-1	7,208	-0.01%
2020/08/27	1	7.58	0	0.00	7.53	1	6,989	0.01%
2020/08/26	2	7.49	2	7.52	7.45	0	6,864	0.00%
2020/08/25	0	0.00	28	7.38	7.37	-28	6,750	-0.41%
2020/08/24	6	7.31	5	7.32	7.30	1	6,641	0.02%
2020/08/21	53	7.68	44	7.61	7.56	9	6,430	0.14%
2020/08/20	40	7.62	76.3	7.65	7.67	-36.3	5,712	-0.64%
2020/08/19	5	7.10	51	7.03	6.98	-46	4,344	-1.06%
2020/08/18	50	6.92	0	0.00	6.87	50	4,185	1.19%
2020/08/17	1	6.93	25	6.80	6.88	-24	4,149	-0.58%
2020/08/14	25	6.65	0	0.00	6.72	25	4,043	0.62%
2020/08/13	0	0.00	40	6.70	6.61	-40	4,023	-0.99%
2020/08/12	40	6.61	1	6.67	6.68	39	4,085	0.95%
2020/08/11	1	6.81	60	6.79	6.79	-59	4,036	-1.46%
2020/08/10	0	0.00	4	6.50	6.56	-4	3,816	-0.10%
2020/08/07	3	6.41	0	0.00	6.38	3	3,803	0.08%
2020/08/05	0	0.00	30	6.38	6.36	-30	3,830	-0.78%
2020/08/03	30	6.21	0	0.00	6.20	30	3,884	0.77%
2020/07/29	0	0.00	70	6.12	6.11	-70	3,986	-1.76%
2020/07/28	0	0.00	30	6.12	6.07	-30	4,008	-0.75%
2020/07/27	0	0.00	1	6.27	6.22	-1	4,033	-0.02%
2020/07/22	25	6.60	0	0.00	6.58	25	4,113	0.61%
2020/07/21	0	0.00	8	6.55	6.54	-8	4,087	-0.20%
2020/07/20	8	6.46	10	6.53	6.46	-2	4,113	-0.05%
2020/07/17	0	6.48	0	0.00	6.51	0	4,145	0.00%
2020/07/14	11	6.53	0	0.00	6.50	11	4,255	0.26%
2020/07/13	20	6.57	0	0.00	6.57	20	4,264	0.47%
2020/07/10	1	6.55	0	0.00	6.53	1	4,312	0.02%
2020/07/09	0	0.00	1	6.82	6.73	-1	4,310	-0.02%
2020/07/08	10	6.74	0	0.00	6.79	10	4,329	0.23%
2020/07/07	1	6.72	0	0.00	6.72	1	4,374	0.02%
2020/07/06	1	6.80	1	6.75	6.78	0	4,393	0.00%
2020/06/30	0	6.62	0	0.00	6.66	0	4,536	0.00%
2020/06/29	1	6.63	0	0.00	6.61	1	4,556	0.02%
2020/06/22	2	6.87	0	0.00	6.84	2	4,578	0.04%
2020/06/19	2	6.95	5	6.78	7.05	-3	4,524	-0.07%
2020/06/18	0	0.00	40	6.78	6.79	-40	4,108	-0.97%
2020/06/16	5	6.54	0	0.00	6.54	5	4,111	0.12%
2020/06/12	0	0.00	3	6.39	6.44	-3	4,239	-0.07%
2020/06/11	23	6.67	0	0.00	6.60	23	4,355	0.53%
2020/06/10	20	6.92	0	0.00	6.87	20	4,314	0.46%
2020/06/08	0	0.00	10	6.79	6.76	-10	4,291	-0.23%
2020/06/02	0	0.00	50	6.32	6.31	-50	4,211	-1.19%
2020/05/25	10	6.26	10	6.25	6.26	0	4,298	0.00%
2020/05/20	0	0.00	3	6.35	6.40	-3	4,244	-0.07%
2020/05/18	0	0.00	1	6.10	6.19	-1	4,160	-0.02%
2020/05/15	16	6.15	0	0.00	6.13	16	4,158	0.38%
2020/05/14	0	0.00	18	6.16	6.16	-18	4,146	-0.43%
2020/05/13	0	0.00	2	6.40	6.39	-2	4,105	-0.05%
2020/05/08	0	0.00	8	6.44	6.39	-8	3,991	-0.20%
2020/05/06	5	6.37	5	6.40	6.38	0	3,983	0.00%
2020/05/05	0	0.00	16	6.35	6.31	-16	3,944	-0.41%
2020/05/04	5	6.30	0	0.00	6.29	5	3,940	0.13%
2020/04/30	1.9	6.52	0	0.00	6.51	1.9	4,023	0.05%
2020/04/29	0	0.00	3	6.46	6.42	-3	3,998	-0.08%
2020/04/28	3	6.42	3	6.39	6.34	0	3,978	0.00%
2020/04/27	0	0.00	10	6.21	6.28	-10	4,019	-0.25%
2020/04/24	4	6.06	4.1	6.09	6.06	-0.1	3,943	0.00%
2020/04/23	5	5.96	5	6.00	6.06	0	3,945	0.00%
2020/04/22	0	0.00	2	5.89	5.90	-2	3,931	-0.05%
2020/04/17	8	6.19	5	6.24	6.11	3	3,822	0.08%
2020/04/15	15	6.13	5	6.14	6.23	10	3,712	0.27%
2020/04/14	1	5.98	0	0.00	6.08	1	3,743	0.03%
2020/04/13	10	5.98	2	6.02	5.96	8	3,695	0.22%
2020/04/10	20	5.95	20	6.02	6.01	0	3,672	0.00%
2020/04/09	45	5.89	59	5.90	5.90	-14	3,625	-0.39%
2020/04/08	58	5.75	3	5.71	5.78	55	3,583	1.53%
2020/04/07	1	5.65	3	5.71	5.68	-2	3,556	-0.06%
2020/04/06	0	0.00	62	5.56	5.59	-62	3,547	-1.75%
2020/04/01	82	5.36	7	5.28	5.38	75	3,437	2.18%
2020/03/30	2	5.10	0	0.00	5.21	2	3,377	0.06%
2020/03/27	5	5.31	11	5.39	5.26	-6	3,366	-0.18%
2020/03/26	5	5.25	5	5.37	5.26	0	3,306	0.00%
2020/03/25	6	5.27	15	5.31	5.30	-9	3,297	-0.27%
2020/03/24	0	0.00	10	5.08	5.06	-10	3,256	-0.31%
2020/03/23	12	4.90	0	0.00	4.88	12	3,234	0.37%
2020/03/20	15	4.89	10	4.99	4.98	5	3,215	0.16%
2020/03/19	60	4.95	55	4.73	4.71	5	3,139	0.16%
2020/03/18	5	5.21	15	5.24	5.20	-10	3,023	-0.33%
2020/03/16	10	6.00	6	5.88	5.78	4	2,778	0.14%
2020/03/13	3	5.87	22	5.86	6.01	-19	2,737	-0.69%
2020/03/12	20	6.60	1	6.49	6.49	19	2,572	0.74%
2020/03/10	10	6.80	1	6.80	6.93	9	2,524	0.36%
2020/03/09	31	7.02	0	0.00	7.00	31	2,455	1.26%
2020/03/05	0	0.00	5	7.41	7.35	-5	2,418	-0.21%
2020/03/04	5	7.30	0	0.00	7.30	5	2,429	0.21%
2020/03/03	0	0.00	5	7.41	7.36	-5	2,417	-0.21%
2020/02/27	10	7.37	0	0.00	7.27	10	2,389	0.42%
2020/02/26	10	7.53	5	7.65	7.52	5	2,328	0.21%
2020/02/25	1	7.40	5	7.51	7.66	-4	2,315	-0.17%
2020/02/19	0	0.00	12	7.69	7.71	-12	2,358	-0.51%
2020/02/18	12	7.61	12	7.68	7.61	0	2,388	0.00%
2020/02/17	12	7.58	1	7.60	7.60	11	2,441	0.45%
2020/02/14	0	0.00	1	7.67	7.63	-1	2,436	-0.04%
2020/02/11	0	0.00	0.1	7.67	7.67	-0.1	2,443	-0.01%
2020/02/05	1	7.72	0	0.00	7.68	1	2,466	0.04%
2020/02/04	42	7.51	41	7.87	7.84	1	2,429	0.04%
2020/02/03	21	7.24	1	7.25	7.27	20	2,301	0.87%
2020/01/31	0	0.00	1	7.53	7.52	-1	2,268	-0.04%
2020/01/30	4	7.52	1	7.58	7.45	3	2,252	0.13%
2020/01/17	7	7.93	1	7.91	7.93	6	2,190	0.27%
2020/01/16	0	0.00	58	7.95	7.97	-58	2,168	-2.68%
2020/01/15	5	8.03	1	8.02	8.03	4	2,139	0.19%
2020/01/10	0	0.00	1	8.11	8.08	-1	2,159	-0.05%
2020/01/09	2	8.09	0	0.00	8.08	2	2,167	0.09%
2020/01/08	9	8.08	0	0.00	8.05	9	2,196	0.41%
2020/01/07	4	8.16	0	0.00	8.14	4	2,100	0.19%
2020/01/06	7	8.20	5	8.26	8.19	2	2,112	0.09%
2020/01/03	12	8.21	0	0.00	8.22	12	2,083	0.58%
2019/12/31	5	8.21	5	8.26	8.30	0	2,048	0.00%
2019/12/30	1	8.21	20	8.25	8.27	-19	2,028	-0.94%
2019/12/26	5	8.15	0	0.00	8.13	5	1,978	0.25%
2019/12/25	5	8.17	17	8.21	8.19	-12	1,963	-0.61%
2019/12/23	0	0.00	5	8.16	8.16	-5	1,955	-0.26%
2019/12/20	5	8.12	6	8.17	8.12	-1	1,945	-0.05%
2019/12/19	0	0.00	11	8.07	8.07	-11	1,894	-0.58%
2019/12/09	10	8.02	0	0.00	8.01	10	1,970	0.51%
2019/12/06	5	8.04	5	8.08	8.02	0	1,986	0.00%
2019/12/02	0	0.00	10	7.95	7.95	-10	1,985	-0.50%
2019/11/26	1	7.95	0	0.00	7.88	1	2,023	0.05%
2019/11/25	21	7.93	0	0.00	7.91	21	2,012	1.04%
2019/11/20	0	0.00	1	7.92	7.94	-1	2,036	-0.05%
2019/11/19	1	7.72	9	7.69	7.72	-8	2,083	-0.38%
2019/11/18	9	7.74	11.5	7.74	7.76	-2.5	2,071	-0.12%
2019/11/15	5	7.80	2	7.84	7.80	3	2,073	0.14%
2019/11/14	15	7.91	0	0.00	7.87	15	2,077	0.72%
2019/11/12	6	8.00	0	0.00	8.03	6	2,067	0.29%
2019/11/11	8	8.00	0	0.00	8.00	8	2,071	0.39%
2019/11/08	50	8.10	0	0.00	8.10	50	2,081	2.40%
2019/11/07	6	8.08	0	0.00	8.13	6	2,115	0.28%
2019/11/06	15	8.09	0	0.00	8.09	15	2,116	0.71%
2019/11/05	0	0.00	34.1	8.11	8.12	-34.1	2,156	-1.58%
2019/11/04	1	8.07	0	0.00	8.13	1	2,314	0.04%
2019/10/31	0	0.00	1	8.12	8.14	-1	2,502	-0.04%
2019/10/29	0	0.00	1	8.18	8.18	-1	2,578	-0.04%
2019/10/28	4	8.15	0	0.00	8.15	4	2,612	0.15%
2019/10/25	2	8.18	0	0.00	8.18	2	2,640	0.08%
2019/10/24	0	0.00	10.7	8.20	8.22	-10.7	2,656	-0.40%
2019/10/23	1	8.21	0	0.00	8.20	1	2,699	0.04%
2019/10/22	3	8.23	0	0.00	8.25	3	2,716	0.11%
2019/10/18	2	8.21	0	0.00	8.22	2	2,727	0.07%
2019/10/15	4	8.15	0	0.00	8.15	4	2,904	0.14%
2019/10/14	5	8.17	10	8.22	8.17	-5	2,899	-0.17%
2019/10/08	0	0.00	5	8.18	8.15	-5	2,906	-0.17%
2019/10/04	0	0.00	0.1	8.11	8.10	-0.1	2,962	0.00%
2019/10/03	5	8.03	15	8.07	8.08	-10	2,964	-0.34%
2019/10/02	7	8.09	0	0.00	8.10	7	2,956	0.24%
2019/10/01	14.8	8.17	0	0.00	8.15	14.8	2,951	0.50%
2019/09/27	7	8.16	0	0.00	8.15	7	2,957	0.24%
2019/09/26	9	8.25	0	0.00	8.23	9	2,954	0.30%
2019/09/24	0	0.00	5	8.29	8.29	-5	2,967	-0.17%
2019/09/19	4	8.26	0	0.00	8.24	4	2,968	0.13%
2019/09/18	2	8.27	4	8.27	8.33	-2	2,953	-0.07%
2019/09/17	12.3	8.35	0	0.00	8.33	12.3	2,949	0.42%
2019/09/16	6	8.49	11	8.45	8.46	-5	3,005	-0.17%
2019/09/12	5	8.29	10	8.34	8.29	-5	2,941	-0.17%
2019/09/11	0	0.00	1.1	8.30	8.29	-1.1	3,079	-0.04%
2019/09/10	8	8.31	2	8.31	8.27	6	3,072	0.20%
2019/09/09	0	0.00	42	8.34	8.34	-42	3,071	-1.37%
2019/09/05	2	8.24	5	8.27	8.24	-3	3,045	-0.10%
2019/09/04	2	8.20	0	0.00	8.21	2	3,057	0.07%
2019/09/03	1	8.21	0	0.00	8.20	1	3,063	0.03%
2019/08/26	5	8.04	0	0.00	8.04	5	3,073	0.16%
2019/08/20	2	8.05	0	0.00	8.07	2	3,052	0.07%
2019/08/19	5	8.11	0	0.00	8.07	5	3,032	0.16%
2019/08/16	1	8.08	0	0.00	8.11	1	2,993	0.03%
2019/08/14	1	8.26	0	0.00	8.26	1	2,965	0.03%
2019/08/13	1	8.22	0	0.00	8.22	1	2,989	0.03%
2019/08/12	3	8.44	0	0.00	8.36	3	3,009	0.10%
2019/08/07	7.1	8.44	10	8.49	8.50	-3	3,090	-0.10%
2019/08/06	11	8.31	5	8.39	8.34	6	3,150	0.19%
2019/08/05	16	9.10	0	0.00	9.10	16	3,031	0.53%
2019/08/02	5	9.26	0	0.00	9.26	5	2,911	0.17%
2019/08/01	11	9.35	6	9.34	9.35	5	2,883	0.17%
2019/07/31	2	9.41	3	9.38	9.39	-1	2,863	-0.03%
2019/07/25	1	9.45	0	0.00	9.45	1	2,851	0.04%
2019/07/24	1	9.44	3	9.39	9.38	-2	2,818	-0.07%
2019/07/23	2	9.44	0	0.00	9.44	2	2,830	0.07%
2019/07/22	51	9.48	0	0.00	9.44	51	2,889	1.76%
2019/07/19	0	0.00	31	9.42	9.40	-31	2,898	-1.07%
2019/07/18	25	9.47	15	9.45	9.43	10	2,918	0.34%
2019/07/17	0	0.00	31	9.30	9.30	-31	2,764	-1.12%
2019/07/16	0	0.00	2	9.25	9.27	-2	2,754	-0.07%
2019/07/15	0	0.00	5	9.22	9.25	-5	2,776	-0.18%
2019/07/12	13	9.14	0	0.00	9.17	13	2,868	0.45%
2019/07/11	10	9.18	0	0.00	9.18	10	2,902	0.34%
2019/07/10	31	9.27	0	0.00	9.26	31	2,898	1.07%
2019/07/08	28	9.28	0	0.00	9.26	28	2,986	0.94%
2019/07/03	10	9.23	0	0.00	9.24	10	3,234	0.31%
2019/06/27	1	9.31	0	0.00	9.29	1	3,470	0.03%
2019/06/26	0	0.00	4	9.28	9.24	-4	3,508	-0.11%
2019/06/21	5	9.33	1	9.33	9.36	4	3,624	0.11%
2019/06/20	0	0.00	5	9.28	9.23	-5	3,619	-0.14%
2019/06/18	1	9.10	0	0.00	9.11	1	3,585	0.03%
2019/06/11	18	9.13	1	9.15	9.13	17	4,195	0.41%
2019/06/10	3	9.11	0	0.00	9.10	3	4,233	0.07%
2019/06/04	20	9.12	20	9.13	9.14	0	4,309	0.00%
2019/06/03	2	9.17	0	0.00	9.16	2	4,340	0.05%
2019/05/31	0	0.00	2	9.23	9.22	-2	4,367	-0.05%
2019/05/30	0	0.00	1	9.15	9.20	-1	4,387	-0.02%
2019/05/29	1	9.10	5	9.11	9.12	-4	4,380	-0.09%
2019/05/28	5	9.00	0	0.00	9.00	5	4,422	0.11%
2019/05/23	2	9.11	1	9.13	9.14	1	4,608	0.02%
2019/05/22	1	9.16	0	0.00	9.17	1	4,742	0.02%
2019/05/21	1	9.04	1	9.13	9.16	0	4,993	0.00%
2019/05/20	2	9.09	2	9.11	9.08	0	5,044	0.00%
2019/05/17	3	9.08	3	9.12	9.08	0	5,116	0.00%
2019/05/16	4	9.13	0	0.00	9.08	4	5,170	0.08%
2019/05/15	5	9.34	2	9.40	9.31	3	5,205	0.06%
2019/05/14	6	9.15	18.4	9.16	9.40	-12.4	5,222	-0.24%
2019/05/10	8	9.45	4	9.47	9.35	4	5,321	0.08%
2019/05/09	3	9.45	0	0.00	9.43	3	5,313	0.06%
2019/05/08	8	9.56	2	9.58	9.56	6	5,303	0.11%
2019/05/07	38	9.64	0	0.00	9.65	38	5,296	0.72%
2019/05/06	0	0.00	2	9.68	9.63	-2	5,335	-0.04%
2019/05/03	0	0.00	5	9.78	9.76	-5	5,321	-0.09%
2019/05/02	6	9.78	6	9.79	9.76	0	5,335	0.00%
2019/04/30	0	0.00	5	9.70	9.72	-5	5,360	-0.09%
2019/04/29	2	9.63	0	0.00	9.62	2	5,402	0.04%
2019/04/26	5	9.65	0.2	9.65	9.65	4.8	5,403	0.09%
2019/04/25	0	0.00	28	9.74	9.72	-28	5,381	-0.52%
2019/04/24	15	9.81	40	9.78	9.78	-25	5,399	-0.46%
2019/04/23	0	0.00	11	9.85	9.84	-11	5,372	-0.20%
2019/04/19	5	9.83	0	0.00	9.84	5	5,535	0.09%
2019/04/17	0	0.00	5	9.99	9.98	-5	5,551	-0.09%
2019/04/16	2	9.92	0	0.00	9.92	2	5,534	0.04%
2019/04/15	15	9.95	0.3	9.94	9.96	14.7	5,568	0.26%
2019/04/12	0	0.00	1	9.98	9.98	-1	5,641	-0.02%
2019/04/11	20	10.00	20	9.98	9.98	0	5,654	0.00%
2019/04/10	5	10.00	0	0.00	10.05	5	5,659	0.09%
2019/04/08	31	10.00	30	10.05	10.05	1	5,656	0.02%
2019/03/29	3	9.99	0	0.00	10.00	3	6,173	0.05%
2019/03/28	0	9.97	0	0.00	9.97	0	6,262	0.00%
2019/03/27	1	10.00	0	0.00	10.00	1	6,305	0.02%
2019/03/25	4	9.97	1.1	10.00	9.99	2.9	6,542	0.04%
2019/03/22	8	10.10	0	0.00	10.10	8	6,571	0.12%
2019/03/21	1	10.10	0	0.00	10.15	1	6,990	0.01%
2019/03/20	0	10.15	5	10.20	10.20	-5	7,280	-0.07%
2019/03/15	80	10.12	75	10.12	10.10	5	7,582	0.07%
2019/03/14	20	10.00	20	10.10	10.00	0	7,427	0.00%
2019/03/13	0	0.00	16.1	10.02	10.05	-16.1	7,518	-0.21%
2019/03/12	0	0.00	36	9.99	9.99	-36	7,539	-0.48%
2019/03/11	40	9.95	25	9.95	9.95	15	7,573	0.20%
2019/03/08	40	9.95	5	9.98	9.96	35	7,731	0.45%
2019/03/07	45	10.00	57	10.04	10.00	-12	7,862	-0.15%
2019/03/06	4	10.00	0	0.00	9.98	4	8,006	0.05%
2019/03/05	8	9.99	4	10.05	9.99	4	8,040	0.05%
2019/03/04	10	10.00	35	10.09	10.05	-25	8,047	-0.31%
2019/02/27	5	9.97	8	10.03	9.97	-3	8,058	-0.04%
2019/02/26	47	10.02	4	10.15	9.97	43	8,033	0.54%
2019/02/25	25	10.07	34	10.11	10.10	-9	7,976	-0.11%
2019/02/22	14	10.01	24	10.07	10.05	-10	7,933	-0.13%
2019/02/21	6	10.05	6	10.10	10.05	0	7,914	0.00%
2019/02/20	20	10.01	79	10.02	10.05	-59	7,814	-0.76%
2019/02/19	5	9.94	4	9.96	9.92	1	7,632	0.01%
2019/02/18	20	9.94	20	9.92	9.86	0	7,638	0.00%
2019/02/15	28	9.86	22	9.94	9.79	6	7,592	0.08%
2019/02/14	1	9.89	25	9.86	9.87	-24	7,512	-0.32%
2019/02/13	12	9.71	13	9.76	9.77	-1	7,419	-0.01%
2019/02/12	9	9.65	4	9.70	9.69	5	7,409	0.07%
2019/02/11	19	9.69	0	0.00	9.65	19	7,345	0.26%
2019/01/30	0	0.00	4	9.87	9.84	-4	7,252	-0.06%
2019/01/28	0	0.00	8	9.89	9.88	-8	7,285	-0.11%
2019/01/25	1	9.81	6	9.86	9.83	-5	7,340	-0.07%
2019/01/24	4	9.82	2.1	9.84	9.82	1.9	7,342	0.03%
2019/01/23	1	9.83	0	0.00	9.83	1	7,374	0.01%
2019/01/22	14	9.88	2	9.93	9.85	12	7,392	0.16%
2019/01/21	1	9.96	16	9.95	9.94	-15	7,398	-0.20%
2019/01/18	1	9.83	5	9.87	9.82	-4	7,485	-0.05%
2019/01/17	10	9.83	4	9.89	9.81	6	7,567	0.08%
2019/01/16	22	9.89	0	0.00	9.85	22	7,624	0.29%
2019/01/15	0	0.00	5	9.94	9.91	-5	7,687	-0.07%
2019/01/14	4	9.86	0	0.00	9.86	4	7,717	0.05%
2019/01/11	14	10.01	22	10.01	9.98	-8	7,759	-0.10%
2019/01/10	16	10.13	10	10.18	10.10	6	7,695	0.08%
2019/01/09	16	10.20	25	10.21	10.20	-9	7,713	-0.12%
2019/01/08	13	10.15	4	10.15	10.10	9	7,719	0.12%
2019/01/07	16	10.13	22	10.17	10.15	-6	7,825	-0.08%
2019/01/04	13	9.85	38	9.86	9.98	-25	7,907	-0.32%
2019/01/03	12	10.03	4	10.10	10.00	8	8,118	0.10%
2019/01/02	19	10.11	4	10.10	10.05	15	8,145	0.18%
2018/12/28	4	10.20	8	10.23	10.20	-4	8,177	-0.05%
2018/12/27	29	10.21	11	10.32	10.15	18	8,321	0.22%
2018/12/26	27	10.18	15	10.25	10.10	12	8,285	0.14%
2018/12/25	18	10.21	4	10.28	10.20	14	8,362	0.17%
2018/12/24	15	10.53	33	10.53	10.50	-18	8,382	-0.21%
2018/12/22	26	10.42	23	10.34	10.45	3	8,417	0.04%
2018/12/21	6	10.03	5	10.13	10.10	1	8,322	0.01%
2018/12/20	18	10.17	150	10.15	10.10	-132	8,405	-1.57%	大賣/鉅額交易
2018/12/19	42	10.35	0	0.00	10.30	42	8,633	0.49%
2018/12/18	2	10.40	4	10.50	10.40	-2	8,633	-0.02%
2018/12/17	70	10.49	61	10.43	10.40	9	8,524	0.11%
2018/12/14	20	10.64	9	10.68	10.55	11	8,496	0.13%
2018/12/13	170	10.66	6	10.19	10.65	164	8,085	2.03%	大買/鉅額交易
2018/12/12	25	10.33	20	10.25	10.25	5	7,824	0.06%
2018/12/11	10	10.10	0	0.00	10.00	10	7,582	0.13%
2018/12/04	0	0.00	34	10.15	10.05	-34	7,969	-0.43%
2018/11/30	8	10.00	8	10.05	9.85	0	8,031	0.00%
2018/11/29	0	0.00	30	9.88	10.00	-30	8,074	-0.37%
2018/11/28	10	9.72	10	9.76	9.82	0	8,113	0.00%
2018/11/27	12	9.72	12	9.74	9.72	0	8,392	0.00%
2018/11/26	160	9.76	6	9.76	9.71	154	8,640	1.78%	大買/鉅額交易
2018/11/23	0	0.00	12	9.72	9.71	-12	8,975	-0.13%
2018/11/19	0	0.00	1	9.84	9.87	-1	11,361	-0.01%
2018/11/16	4	9.78	10	9.77	9.78	-6	12,144	-0.05%
2018/11/15	2	9.81	0	0.00	9.76	2	13,598	0.01%
2018/11/14	11	9.91	0	0.00	9.79	11	14,349	0.08%
2018/11/13	0	0.00	3	9.77	9.85	-3	14,439	-0.02%
2018/11/12	2	9.88	0	0.00	9.86	2	14,473	0.01%
2018/11/09	0	0.00	57	9.85	9.83	-57	14,561	-0.39%
2018/11/08	4	10.00	1	9.98	9.98	3	14,790	0.02%
2018/11/07	1	10.05	0	0.00	9.95	1	14,819	0.01%
2018/11/06	7	9.95	11	9.93	9.92	-4	14,879	-0.03%
2018/11/02	4	9.84	100	9.82	9.76	-96	14,806	-0.65%
2018/11/01	7	9.79	0	0.00	9.76	7	14,860	0.05%
2018/10/31	82	9.75	0	0.00	9.80	82	14,839	0.55%
2018/10/30	0	0.00	5	9.50	9.52	-5	14,781	-0.03%
2018/10/29	0	0.00	0.1	9.45	9.45	-0.1	14,755	0.00%
2018/10/26	20	9.72	20	9.52	9.44	0	14,749	0.00%
2018/10/25	22	9.72	76	9.72	9.66	-54	14,631	-0.37%
2018/10/24	5	9.97	2	10.05	10.05	3	14,591	0.02%
2018/10/23	2	10.15	0	0.00	10.05	2	14,536	0.01%
2018/10/22	0	0.00	23.3	10.25	10.35	-23.3	14,431	-0.16%
2018/10/19	10	10.15	1	10.10	10.10	9	14,392	0.06%
2018/10/18	32	10.25	20	10.30	10.20	12	14,329	0.08%
2018/10/17	21.5	10.35	10	10.35	10.30	11.5	14,360	0.08%
2018/10/16	5	10.30	10	10.55	10.45	-5	14,311	-0.03%
2018/10/15	15	10.36	0	0.00	10.40	15	14,248	0.11%
2018/10/12	5	10.60	7	10.54	10.60	-2	14,131	-0.01%
2018/10/11	8	10.03	22	10.17	10.15	-14	14,019	-0.10%
2018/10/09	23	11.05	27	11.16	10.90	-4	13,738	-0.03%
2018/10/08	15	10.98	2	11.10	11.15	13	13,669	0.10%
2018/10/05	0	0.00	4	11.05	10.85	-4	13,576	-0.03%
2018/10/04	2	11.20	5	11.21	11.20	-3	13,405	-0.02%
2018/10/03	12	11.19	14	11.26	11.15	-2	13,340	-0.01%
2018/10/02	8	11.50	8	11.55	11.40	0	13,215	0.00%
2018/10/01	15	11.46	39	11.59	11.65	-24	13,065	-0.18%
2018/09/28	34	11.11	22	11.20	11.30	12	12,821	0.09%
2018/09/27	29	11.24	1	11.35	11.10	28	12,713	0.22%
2018/09/26	16	11.22	71	10.99	11.30	-55	12,517	-0.44%
2018/09/25	18	10.85	18	10.90	10.90	0	12,267	0.00%
2018/09/21	17	10.74	17	10.79	10.85	0	12,189	0.00%
2018/09/20	74	10.64	25	10.67	10.65	49	12,114	0.40%
2018/09/19	0	0.00	4	10.65	10.65	-4	12,083	-0.03%
2018/09/18	9	10.70	0	0.00	10.65	9	12,099	0.07%
2018/09/17	14	10.72	34	10.70	10.75	-20	12,131	-0.16%
2018/09/14	24	10.62	24	10.65	10.70	0	12,302	0.00%
2018/09/13	18	10.48	9	10.50	10.55	9	12,229	0.07%
2018/09/12	16	10.43	9	10.50	10.25	7	12,084	0.06%
2018/09/11	14	10.63	2	10.55	10.70	12	11,903	0.10%
2018/09/10	9	10.55	51	10.51	10.45	-42	11,898	-0.35%
2018/09/07	19	10.97	32	10.91	10.85	-13	11,662	-0.11%
2018/09/06	2	11.00	8	10.99	10.95	-6	11,545	-0.05%
2018/09/05	33	11.32	23	11.35	11.25	10	11,597	0.09%
2018/09/04	18	11.46	11	11.47	11.45	7	11,517	0.06%
2018/09/03	15	11.38	8	11.35	11.25	7	11,553	0.06%
2018/08/31	11	11.42	3	11.55	11.65	8	11,294	0.07%
2018/08/30	34	11.76	8	11.69	11.70	26	11,076	0.23%
2018/08/29	27.7	11.81	26	11.87	12.05	1.7	10,742	0.02%
2018/08/28	23	12.32	13	12.32	12.40	10	9,914	0.10%
2018/08/27	8	12.29	26	12.54	12.30	-18	9,330	-0.19%
2018/08/24	5	12.00	36	12.10	12.20	-31	8,856	-0.35%
2018/08/23	237	12.33	208	12.42	12.20	29	8,518	0.34%	大買/大賣/
2018/08/22	184	11.78	174	11.94	12.00	10	7,863	0.13%	大買/大賣/
2018/08/21	0	0.00	9	11.12	11.40	-9	6,534	-0.14%
2018/08/20	4	10.85	2	10.90	10.80	2	5,846	0.03%
2018/08/17	0	0.00	2	10.70	10.75	-2	5,884	-0.03%
2018/08/15	0	0.00	6	10.90	10.75	-6	6,275	-0.10%
2018/08/14	2	10.65	0	0.00	10.65	2	6,298	0.03%
2018/08/13	1	10.50	0	0.00	10.40	1	6,864	0.01%
2018/08/08	2	10.80	8.3	10.77	10.70	-6.3	7,770	-0.08%
2018/08/07	4	10.60	0	0.00	10.60	4	7,705	0.05%
2018/08/06	0	0.00	5	10.50	10.50	-5	7,819	-0.06%
2018/07/30	2	10.50	0	0.00	10.50	2	7,915	0.03%
2018/07/24	0	0.00	12	10.28	10.45	-12	7,847	-0.15%
2018/07/20	10	10.10	0	0.00	10.10	10	7,786	0.13%
2018/07/19	8	10.10	0	0.00	10.10	8	7,787	0.10%
2018/07/17	1	10.10	0	0.00	10.10	1	7,842	0.01%
2018/07/05	0	0.00	3	10.30	10.10	-3	8,460	-0.04%
2018/07/04	0	10.25	0	0.00	10.30	0	8,491	0.00%
2018/07/03	2	10.30	0	0.00	10.25	2	8,507	0.02%
2018/07/02	2	10.40	0	0.00	10.45	2	8,490	0.02%
2018/06/26	0	0.00	9	10.40	10.35	-9	8,445	-0.11%
2018/06/25	16	10.70	0	0.00	10.65	16	8,373	0.19%
2018/06/13	3	10.90	0	0.00	10.85	3	8,095	0.04%
2018/06/12	0	0.00	4	10.98	10.85	-4	7,888	-0.05%
2018/06/11	0	0.00	1.1	10.85	10.95	-1.1	7,781	-0.01%
2018/06/04	0	0.00	3	10.60	10.50	-3	7,491	-0.04%
2018/06/01	0	0.00	3	10.47	10.50	-3	7,441	-0.04%
2018/05/30	0	0.00	10	10.20	10.35	-10	7,314	-0.14%
2018/05/29	0	0.00	13	10.36	10.30	-13	7,173	-0.18%
2018/05/25	7	10.73	1	10.75	10.60	6	6,920	0.09%
2018/05/24	5	10.97	0	0.00	10.90	5	6,853	0.07%
2018/05/23	0	0.00	10	10.80	11.10	-10	6,707	-0.15%
2018/05/22	1	10.90	10	10.90	10.75	-9	6,411	-0.14%
2018/05/21	33	11.11	11	11.10	11.00	22	6,231	0.35%
2018/05/18	4	10.73	8	10.78	10.80	-4	5,688	-0.07%
2018/05/17	0	0.00	5	10.26	10.30	-5	5,062	-0.10%
2018/05/15	13	10.00	1	10.00	9.96	12	4,892	0.25%
2018/05/14	4	10.15	1	10.10	10.10	3	5,034	0.06%
2018/05/11	0	0.00	1	10.10	10.15	-1	4,963	-0.02%
2018/04/26	1	9.72	0	0.00	9.70	1	5,819	0.02%
2018/04/19	0	0.00	21	10.05	10.10	-21	6,171	-0.34%
2018/04/18	0	0.00	50	9.83	9.81	-50	6,150	-0.81%
2018/04/17	56	10.13	3	9.92	9.91	53	6,292	0.84%
2018/04/16	3	10.20	0	0.00	10.15	3	6,570	0.05%
2018/04/12	5	9.95	0.1	9.94	9.99	5	7,779	0.06%
2018/04/11	3	9.93	55	9.90	9.92	-52	7,971	-0.65%
2018/03/31	5	9.62	0	0.00	9.61	5	8,306	0.06%
2018/03/30	0	0.00	5	9.59	9.58	-5	8,496	-0.06%
2018/03/27	0	9.40	0	0.00	9.44	0	8,734	0.00%
2018/03/23	3	9.24	10	9.28	9.21	-7	8,745	-0.08%
2018/03/22	6	9.42	2	9.55	9.36	4	8,859	0.05%
2018/03/21	0	0.00	1	9.33	9.30	-1	8,795	-0.01%
2018/03/20	50	9.29	0	0.00	9.29	50	8,865	0.56%
2018/03/19	0	0.00	1	9.28	9.27	-1	9,023	-0.01%
2018/03/15	50	9.37	0	0.00	9.38	50	9,566	0.52%
2018/03/09	4	9.35	1	9.37	9.35	3	10,001	0.03%
2018/03/05	0	0.00	3	9.38	9.30	-3	11,673	-0.03%
2018/03/02	10	9.53	0	0.00	9.54	10	12,327	0.08%
2018/02/23	0	0.00	18	9.64	9.64	-18	13,238	-0.14%
2018/02/22	6	9.38	0	0.00	9.36	6	13,659	0.04%
2018/02/21	3	9.12	2	9.34	9.43	1	14,194	0.01%
2018/02/12	1	8.95	10	8.98	8.98	-9	14,357	-0.06%
2018/02/09	0	0.00	14	8.71	8.95	-14	14,429	-0.10%
2018/02/08	0	0.00	14	9.06	9.06	-14	14,420	-0.10%
2018/02/07	1	9.29	1	9.23	9.22	0	14,474	0.00%
2018/02/06	7	9.25	7	9.06	9.02	0	14,506	0.00%
2018/02/05	3	9.71	0	0.00	9.77	3	14,654	0.02%
2018/02/02	11	9.85	11	9.81	9.72	0	14,712	0.00%
2018/02/01	2	9.70	6	9.66	9.81	-4	14,693	-0.03%
2018/01/31	2	9.54	10	9.55	9.56	-8	14,619	-0.05%
2018/01/30	11	9.96	21	9.78	9.76	-10	14,509	-0.07%
2018/01/29	2	10.05	0	0.00	10.00	2	14,436	0.01%
2018/01/25	14	10.13	0	0.00	10.10	14	14,491	0.10%
2018/01/24	0	0.00	1	10.10	10.10	-1	14,370	-0.01%
2018/01/22	5	10.05	6	10.08	10.10	-1	14,207	-0.01%
2018/01/19	7	10.26	17	10.19	10.15	-10	14,138	-0.07%
2018/01/18	2	10.35	0	0.00	10.25	2	14,070	0.01%
2018/01/17	10	10.45	10	10.40	10.40	0	14,013	0.00%
2018/01/16	49	10.50	0	0.00	10.55	49	13,930	0.35%
2018/01/15	10	10.45	10	10.50	10.50	0	13,879	0.00%
2018/01/12	13	10.55	0	0.00	10.60	13	13,800	0.09%
2018/01/11	16	10.65	11	10.65	10.55	5	13,624	0.04%
2018/01/10	26	10.94	4	11.00	10.90	22	13,545	0.16%
2018/01/09	47	11.12	39	11.17	10.85	8	13,289	0.06%
2018/01/08	3	10.60	12	10.58	10.65	-9	12,180	-0.07%
2018/01/05	0	0.00	1	10.45	10.50	-1	12,038	-0.01%