中纖 (1718)-兆豐-新營券商分點個股進出

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
8.12
漲跌
▲0.07
漲幅
+0.87%
成交量
3,541張
產業
上市化學類股
421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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/22	0	0.00	1.2	8.10	8.12	-1.2	3,201	-0.04%
2024/11/21	106	8.07	0	0.00	8.05	106	3,179	3.33%	大買/鉅額交易
2024/11/19	1	8.06	0	0.00	8.09	1	3,244	0.03%
2024/11/18	0	0.00	2	8.01	8.04	-2	3,234	-0.06%
2024/11/13	5	8.04	1	8.00	8.00	4	3,247	0.12%
2024/11/12	0	0.00	4	8.02	8.00	-4	3,254	-0.12%
2024/11/04	1	7.80	15	7.77	7.77	-14	3,412	-0.41%
2024/11/01	0	0.00	2	7.74	7.81	-2	3,543	-0.06%
2024/10/30	10	7.74	0	0.00	7.73	10	3,608	0.28%
2024/10/29	0	0.00	1	7.73	7.76	-1	3,683	-0.03%
2024/10/24	0	7.80	1	7.83	7.84	-1	3,721	-0.03%
2024/10/14	1	7.88	0	7.89	7.89	1	4,251	0.02%
2024/10/11	5	7.88	0	0.00	7.88	5	4,435	0.11%
2024/10/09	33	8.00	6	7.91	7.88	27	4,496	0.60%
2024/10/08	5	8.55	6	8.41	8.38	-1	4,368	-0.02%
2024/10/04	2	8.37	0	0.00	8.38	2	5,010	0.04%
2024/09/30	2	8.54	0	0.00	8.53	2	5,562	0.04%
2024/09/27	9	8.44	5	8.56	8.58	4	5,632	0.07%
2024/09/26	3	8.37	303	8.37	8.33	-300	5,502	-5.45%	大賣/鉅額交易
2024/09/25	2	8.39	184	8.33	8.33	-182	5,512	-3.30%	大賣/鉅額交易
2024/09/23	0	0.00	15	8.46	8.43	-15	5,585	-0.27%
2024/09/20	12	8.37	10	8.39	8.34	2	5,558	0.04%
2024/09/19	10	8.41	0	0.00	8.39	10	5,417	0.18%
2024/09/18	12	8.44	0	0.00	8.40	12	5,427	0.22%
2024/09/16	0	0.00	39	8.41	8.44	-39	5,544	-0.70%
2024/09/13	10	8.24	0	0.00	8.18	10	5,421	0.18%
2024/09/12	10	8.18	2.1	8.15	8.14	7.9	5,428	0.15%
2024/09/11	10	8.19	0	0.00	8.17	10	5,426	0.18%
2024/09/10	0	0.00	31	7.91	8.15	-31	5,379	-0.58%
2024/09/06	30	7.77	0	0.00	7.79	30	5,190	0.58%
2024/09/05	95	7.84	3	7.84	7.78	92	5,202	1.77%
2024/09/03	1	8.04	5	8.07	8.01	-4	5,208	-0.08%
2024/09/02	0	0.00	5	8.09	8.08	-5	5,224	-0.10%
2024/08/30	90	8.18	0	0.00	8.17	90	5,242	1.72%
2024/08/28	3	8.16	0	0.00	8.15	3	5,308	0.06%
2024/08/27	0	0.00	1	8.17	8.18	-1	5,416	-0.02%
2024/08/26	0.1	8.22	0	0.00	8.20	0.1	5,423	0.00%
2024/08/23	0	0.00	20	8.16	8.17	-20	5,422	-0.37%
2024/08/22	25	8.23	0	0.00	8.27	25	5,523	0.45%
2024/08/21	6	8.15	11	8.17	8.15	-5	5,527	-0.09%
2024/08/20	11	8.15	2	8.16	8.16	9	5,478	0.16%
2024/08/16	0	0.00	2	8.31	8.26	-2	5,517	-0.04%
2024/08/14	0	0.00	0.2	8.31	8.33	-0.2	5,555	0.00%
2024/08/13	0	0.00	6	8.23	8.27	-6	5,630	-0.11%
2024/08/12	0	0.00	1	8.26	8.18	-1	5,665	-0.02%
2024/08/09	0	0.00	12	8.31	8.23	-12	5,688	-0.21%
2024/08/08	2	8.09	0	0.00	8.17	2	5,697	0.04%
2024/08/07	70	8.03	5	8.09	8.06	65	5,728	1.13%
2024/08/06	20	7.78	0	0.00	7.80	20	5,762	0.35%
2024/08/02	12	8.52	13	8.48	8.45	-1	5,573	-0.02%
2024/08/01	0	0.00	5	8.67	8.72	-5	5,537	-0.09%
2024/07/22	0	0.00	10	8.57	8.62	-10	5,616	-0.18%
2024/07/18	0	0.00	8	8.90	8.93	-8	5,414	-0.15%
2024/07/17	0	0.00	8	8.81	8.80	-8	5,251	-0.15%
2024/07/12	0	0.00	40.3	8.76	8.84	-40.3	5,149	-0.78%
2024/07/11	10	8.51	0	0.00	8.50	10	4,952	0.20%
2024/07/10	0	0.00	15	8.76	8.67	-15	4,879	-0.31%
2024/07/09	33	8.65	19	8.66	8.65	14	4,830	0.29%
2024/07/08	58	9.01	17	9.07	8.92	41	4,612	0.89%
2024/07/05	4.2	8.69	22	8.73	8.83	-17.8	4,142	-0.43%
2024/07/04	37	8.34	65	8.35	8.42	-28	3,775	-0.74%
2024/07/03	2	8.17	0	0.00	8.17	2	3,608	0.06%
2024/07/01	0	0.00	1	8.12	8.10	-1	3,497	-0.03%
2024/06/28	2	8.11	5.5	8.18	8.15	-3.5	3,464	-0.10%
2024/06/26	0	0.00	1	8.04	8.00	-1	3,364	-0.03%
2024/06/21	1	7.98	0	0.00	8.07	1	3,298	0.03%
2024/06/20	0	0.00	10.7	7.93	7.91	-10.7	3,120	-0.34%
2024/06/19	0	0.00	21	7.93	7.93	-21	3,129	-0.67%
2024/06/18	1	7.93	3	7.91	7.91	-2	3,121	-0.06%
2024/06/17	1	7.93	0	0.00	7.93	1	3,136	0.03%
2024/06/14	10	7.86	1	7.86	7.86	9	3,121	0.29%
2024/06/11	1	8.00	0	0.00	7.88	1	3,146	0.03%
2024/06/07	0	0.00	1	7.99	8.00	-1	3,136	-0.03%
2024/06/06	5	7.87	0	0.00	7.86	5	3,109	0.16%
2024/06/05	1	7.96	3	7.97	7.97	-2	3,084	-0.06%
2024/06/04	10	8.01	5	8.01	8.01	5	3,125	0.16%
2024/06/03	1	8.15	0	0.00	8.12	1	3,102	0.03%
2024/05/31	0	0.00	14	8.16	8.19	-14	3,053	-0.46%
2024/05/28	2	8.11	4	8.12	8.09	-2	2,981	-0.07%
2024/05/27	0	0.00	1	7.78	7.77	-1	2,937	-0.03%
2024/05/24	4	7.76	5	7.78	7.80	-1	2,919	-0.03%
2024/05/23	0	0.00	1	7.85	7.81	-1	2,943	-0.03%
2024/05/22	10	7.98	0	0.00	7.98	10	2,924	0.34%
2024/05/21	23	8.03	0	0.00	7.98	23	2,921	0.79%
2024/05/17	2	8.24	1	8.23	8.18	1	2,854	0.04%
2024/05/16	1	8.07	0	8.10	8.13	1	2,834	0.03%
2024/05/15	20	8.03	10	8.05	8.04	10	2,803	0.36%
2024/05/14	5	8.07	2.1	8.04	8.02	2.9	2,796	0.10%
2024/05/13	4	8.02	0	0.00	8.05	4	2,787	0.14%
2024/05/10	10	7.90	7	7.93	7.93	3	2,719	0.11%
2024/05/08	0.7	7.72	0	0.00	7.67	0.7	2,620	0.03%
2024/05/07	2	7.77	0	0.00	7.72	2	2,631	0.08%
2024/05/06	5	7.79	10	7.82	7.77	-5	2,599	-0.19%
2024/05/03	5	7.77	0	0.00	7.77	5	2,585	0.19%
2024/05/02	28	7.83	0	0.00	7.81	28	2,568	1.09%
2024/04/30	1	7.68	0	0.00	7.66	1	2,512	0.04%
2024/04/29	6	7.64	1.2	7.57	7.72	4.8	2,463	0.19%
2024/04/25	1	7.39	0	0.00	7.38	1	2,339	0.04%
2024/04/24	0	0.00	0.2	7.45	7.38	-0.2	2,353	-0.01%
2024/04/22	1	7.42	62	7.42	7.41	-61	2,476	-2.46%
2024/04/19	0	0.00	1	7.33	7.23	-1	2,439	-0.04%
2024/04/18	20	7.26	1	7.21	7.34	19	2,410	0.79%
2024/04/17	0	0.00	10	7.23	7.23	-10	2,392	-0.42%
2024/04/16	0	0.00	10	7.22	7.24	-10	2,419	-0.41%
2024/04/15	5	7.38	0	0.00	7.36	5	2,421	0.21%
2024/04/12	0	0.00	10	7.36	7.35	-10	2,410	-0.41%
2024/04/10	1	7.49	0	0.00	7.45	1	2,405	0.04%
2024/04/09	3	7.48	1	7.40	7.48	2	2,407	0.08%
2024/04/03	6	7.29	0	0.00	7.29	6	2,370	0.25%
2024/04/02	8	7.27	0	0.00	7.27	8	2,379	0.34%
2024/04/01	4	7.27	0.1	7.30	7.32	3.9	2,379	0.16%
2024/03/29	0	7.26	0	0.00	7.25	0	2,382	0.00%
2024/03/28	0	0.00	1	7.31	7.26	-1	2,400	-0.04%
2024/03/27	0	0.00	0.1	7.29	7.26	-0.1	2,422	0.00%
2024/03/22	2	7.26	0	0.00	7.27	2	2,480	0.08%
2024/03/18	5	7.35	0	0.00	7.37	5	2,740	0.18%
2024/03/15	1	7.29	21	7.26	7.29	-20	2,744	-0.73%
2024/03/14	10	7.40	0	0.00	7.40	10	2,723	0.37%
2024/03/08	0	0.00	7	7.47	7.47	-7	2,736	-0.26%
2024/03/07	0	0.00	2	7.61	7.63	-2	2,738	-0.07%
2024/03/06	2	7.65	0	0.00	7.64	2	2,740	0.07%
2024/03/01	0	0.00	5	7.70	7.75	-5	2,695	-0.19%
2024/02/27	0	0.00	5	7.77	7.78	-5	2,604	-0.19%
2024/02/26	0	0.00	1	7.87	7.90	-1	2,606	-0.04%
2024/02/23	0	7.84	0	0.00	7.75	0	2,574	0.00%
2024/02/22	0.3	7.97	10	7.88	7.86	-9.7	2,559	-0.38%
2024/02/20	1	7.98	1	7.94	7.93	0	2,542	0.00%
2024/02/19	0	7.98	0	0.00	7.96	0	2,578	0.00%
2024/02/16	0	0.00	1	7.75	7.81	-1	2,594	-0.04%
2024/02/15	1	7.65	0	0.00	7.66	1	2,552	0.04%
2024/01/31	0	0.00	5	7.76	7.77	-5	2,423	-0.21%
2024/01/25	1	7.86	0.3	7.86	7.86	0.7	2,401	0.03%
2024/01/24	0	0.00	3	7.93	7.90	-3	2,396	-0.13%
2024/01/19	0	0.00	0.7	7.76	7.76	-0.7	2,377	-0.03%
2024/01/17	0	0.00	0	7.71	7.70	0	2,355	0.00%
2024/01/11	5	8.02	0	0.00	8.03	5	2,216	0.23%
2024/01/10	3	8.00	5	7.97	7.97	-2	2,227	-0.09%
2024/01/05	2	8.14	0	0.00	8.13	2	2,354	0.08%
2024/01/02	1	8.13	0	0.00	8.13	1	2,372	0.04%
2023/12/29	5	8.17	0	0.00	8.17	5	2,348	0.21%
2023/12/25	2	8.20	0	0.00	8.19	2	2,306	0.09%
2023/12/22	0	0.00	3.8	8.28	8.26	-3.8	2,292	-0.16%
2023/12/20	0	0.00	6.4	8.33	8.37	-6.4	2,247	-0.28%
2023/12/18	0	0.00	6	8.47	8.41	-6	2,181	-0.27%
2023/12/15	3	8.40	0	0.00	8.34	3	2,110	0.14%
2023/12/14	4	8.39	3	8.47	8.40	1	2,051	0.05%
2023/12/13	2	8.29	0	0.00	8.31	2	1,888	0.11%
2023/12/11	2	8.18	0	0.00	8.18	2	1,831	0.11%
2023/12/07	1	8.18	0	0.00	8.18	1	1,799	0.06%
2023/12/06	2	8.25	0	0.00	8.28	2	1,783	0.11%
2023/11/30	1	8.08	0	0.00	8.08	1	1,646	0.06%
2023/11/29	0	0.00	6	8.09	8.10	-6	1,637	-0.37%
2023/11/27	1	8.16	0	0.00	8.11	1	1,607	0.06%
2023/11/24	0	0.00	1	8.14	8.14	-1	1,599	-0.06%
2023/11/16	0	0.00	3	8.22	8.21	-3	1,517	-0.20%
2023/11/15	0	0.00	2	8.21	8.21	-2	1,464	-0.14%
2023/11/14	0	0.00	4	8.04	8.02	-4	1,367	-0.29%
2023/11/10	10	8.01	0	0.00	8.00	10	1,414	0.71%
2023/11/06	0	0.00	2	8.11	8.11	-2	1,453	-0.14%
2023/11/02	0	0.00	0.1	7.93	7.98	-0.1	1,462	-0.01%
2023/11/01	1	7.97	0	0.00	7.93	1	1,486	0.07%
2023/10/30	2	8.01	14	8.00	7.99	-12	1,585	-0.76%
2023/10/24	0	0.00	3	8.05	8.05	-3	1,666	-0.18%
2023/10/23	0	0.00	0.4	8.00	8.03	-0.4	1,672	-0.02%
2023/10/19	8	8.06	1	8.05	8.06	7	1,696	0.41%
2023/10/17	5	8.15	2	8.13	8.13	3	1,710	0.18%
2023/10/16	5	8.17	5	8.13	8.20	0	1,689	0.00%
2023/10/11	0	0.00	6	7.89	7.94	-6	1,579	-0.38%
2023/09/21	0	0.00	1	8.00	7.93	-1	1,748	-0.06%
2023/09/15	1	8.04	0	0.00	7.95	1	1,793	0.06%
2023/08/31	15	8.01	0	0.00	7.97	15	2,045	0.73%
2023/08/22	5	7.93	0	0.00	7.93	5	2,167	0.23%
2023/08/21	0	0.00	28	7.93	7.95	-28	2,183	-1.28%
2023/08/17	3	7.78	0	0.00	7.80	3	2,213	0.14%
2023/08/16	2	7.87	0	0.00	7.85	2	2,181	0.09%
2023/08/14	0	0.00	1	7.95	7.95	-1	2,195	-0.05%
2023/08/10	10	8.11	0	0.00	8.10	10	2,205	0.45%
2023/08/02	0	0.00	3	8.25	8.19	-3	2,251	-0.13%
2023/07/27	3.7	8.08	0	0.00	8.07	3.7	2,139	0.17%
2023/07/26	5	8.00	0.1	7.99	8.00	4.9	2,141	0.23%
2023/07/21	0	0.00	1	8.01	8.01	-1	2,174	-0.05%
2023/07/19	3	7.99	0	0.00	7.93	3	2,185	0.14%
2023/07/18	0	0.00	5.2	7.95	7.97	-5.2	2,211	-0.24%
2023/07/17	6	7.96	0	0.00	8.01	6	2,222	0.27%
2023/07/14	2	7.95	1	7.95	7.95	1	2,246	0.04%
2023/07/13	0	0.00	8	7.97	7.97	-8	2,224	-0.36%
2023/07/11	20	8.08	0	0.00	8.04	20	2,186	0.91%
2023/07/10	10	8.07	1	8.08	8.05	9	2,199	0.41%
2023/07/07	5	8.03	0	0.00	8.06	5	2,198	0.23%
2023/07/05	2	8.16	0	0.00	8.16	2	2,165	0.09%
2023/07/04	0	0.00	2	8.23	8.18	-2	2,175	-0.09%
2023/06/28	0	0.00	3	8.14	8.14	-3	2,156	-0.14%
2023/06/27	0	0.00	3	8.16	8.13	-3	2,169	-0.14%
2023/06/26	13	8.26	0	0.00	8.21	13	2,203	0.59%
2023/06/21	1	8.25	0.1	8.24	8.25	0.9	2,230	0.04%
2023/06/20	5	8.22	0	0.00	8.26	5	2,223	0.22%
2023/06/15	0	0.00	1	8.16	8.15	-1	2,245	-0.04%
2023/06/09	15	8.38	0	0.00	8.41	15	2,230	0.67%
2023/06/05	20	8.28	1	8.26	8.28	19	3,010	0.63%
2023/05/30	0.1	8.08	0	0.00	8.07	0.1	3,189	0.00%
2023/05/26	0.1	8.08	0	0.00	8.04	0.1	3,227	0.00%
2023/05/25	1.1	8.16	0	0.00	8.14	1.1	3,201	0.03%
2023/05/24	10.1	8.17	0	0.00	8.19	10.1	3,203	0.32%
2023/05/23	5	8.19	0.1	8.23	8.21	4.9	3,199	0.15%
2023/05/15	0.1	8.08	1	8.06	8.08	-0.9	3,291	-0.03%
2023/05/03	0	0.00	0.1	8.41	8.38	-0.1	3,342	0.00%
2023/05/02	0	0.00	4	8.42	8.43	-4	3,395	-0.12%
2023/04/25	1	8.37	1	8.38	8.26	0	3,394	0.00%
2023/04/21	0	0.00	5	8.31	8.19	-5	3,436	-0.15%
2023/04/20	5	8.29	0	0.00	8.28	5	3,407	0.15%
2023/04/19	0	0.00	5	8.33	8.32	-5	3,403	-0.15%
2023/04/18	10	8.41	0	0.00	8.41	10	3,382	0.30%
2023/04/10	2	8.43	0	0.00	8.43	2	3,714	0.05%
2023/03/28	0	0.00	10.8	8.23	8.30	-10.8	4,543	-0.24%
2023/03/27	0	0.00	3	8.24	8.26	-3	4,594	-0.07%
2023/03/22	3	8.35	0	0.00	8.34	3	4,680	0.06%
2023/03/20	0	0.00	4.8	8.35	8.38	-4.8	4,722	-0.10%
2023/03/16	0	0.00	5.8	8.38	8.30	-5.8	4,807	-0.12%
2023/03/15	8	8.51	0.6	8.49	8.49	7.4	4,791	0.15%
2023/03/10	0	0.00	2	8.65	8.63	-2	4,877	-0.04%
2023/03/09	33	8.83	2	8.96	8.75	31	5,117	0.61%
2023/03/08	6	8.89	0	0.00	8.93	6	4,588	0.13%
2023/03/07	10	8.99	2	9.01	8.97	8	4,646	0.17%
2023/03/06	0	0.00	6	8.81	8.82	-6	4,593	-0.13%
2023/03/03	10.1	8.65	30.3	8.70	8.70	-20.2	4,544	-0.44%
2023/03/02	10	8.66	0	0.00	8.64	10	4,550	0.22%
2023/03/01	20	8.63	10	8.63	8.61	10	4,584	0.22%
2023/02/24	0	0.00	20	8.72	8.71	-20	4,560	-0.44%
2023/02/23	10	8.72	0	0.00	8.74	10	4,544	0.22%
2023/02/22	10	8.70	0	0.00	8.72	10	4,530	0.22%
2023/02/20	15	8.72	0	0.00	8.77	15	4,520	0.33%
2023/02/17	0.1	8.65	0	0.00	8.69	0.1	4,494	0.00%
2023/02/16	2	8.65	0	0.00	8.62	2	4,544	0.04%
2023/02/14	0	0.00	6	8.61	8.65	-6	4,483	-0.13%
2023/02/09	6	8.60	0	0.00	8.60	6	4,456	0.13%
2023/02/06	0.1	8.68	0	0.00	8.63	0.1	4,450	0.00%
2023/02/03	0.1	8.72	0	0.00	8.76	0.1	4,431	0.00%
2023/02/01	1	8.65	0	0.00	8.60	1	4,335	0.02%
2023/01/31	0	0.00	3	8.63	8.62	-3	4,329	-0.07%
2023/01/17	0.1	8.39	0	0.00	8.38	0.1	4,265	0.00%
2023/01/13	65	8.42	0	0.00	8.38	65	4,227	1.54%
2023/01/12	40	8.43	0	0.00	8.42	40	4,230	0.95%
2023/01/11	120	8.56	10	8.54	8.51	110	4,206	2.61%	大買/鉅額交易
2023/01/10	30	8.56	1	8.57	8.57	29	4,172	0.70%
2023/01/09	24	8.58	0	0.00	8.60	24	4,166	0.58%
2023/01/06	60	8.52	0	0.00	8.55	60	4,159	1.44%
2023/01/04	11	8.54	0	0.00	8.56	11	4,155	0.26%
2022/12/30	7	8.64	23	8.65	8.61	-16	4,156	-0.38%
2022/12/29	2	8.66	0	0.00	8.57	2	4,132	0.05%
2022/12/28	6.1	8.77	0	0.00	8.85	6.1	4,027	0.15%
2022/12/27	12	9.04	71	9.15	8.81	-59	3,954	-1.49%
2022/12/26	2	8.73	14	8.78	8.83	-12	3,569	-0.34%
2022/12/23	30	8.35	0	0.00	8.35	30	3,429	0.87%
2022/12/20	4	8.19	0	0.00	8.17	4	3,355	0.12%
2022/12/19	11	8.46	1	8.68	8.41	10	3,291	0.30%
2022/12/15	1	8.89	6	8.88	8.85	-5	3,162	-0.16%
2022/12/14	0	0.00	4	8.79	8.76	-4	3,098	-0.13%
2022/12/13	0	0.00	1	8.76	8.71	-1	3,044	-0.03%
2022/12/08	3	8.37	0	0.00	8.36	3	2,895	0.10%
2022/12/06	0	0.00	0.5	8.52	8.52	-0.5	2,843	-0.02%
2022/12/05	11	8.82	0	0.00	8.74	11	2,801	0.39%
2022/12/02	5	8.82	10	8.86	8.82	-5	2,746	-0.18%
2022/12/01	7	9.03	44	9.18	8.97	-37	2,677	-1.38%
2022/11/30	40	8.72	2	8.69	8.76	38	2,359	1.61%
2022/11/29	1	8.46	0	0.00	8.44	1	2,140	0.05%
2022/11/28	0	0.00	11	8.24	8.44	-11	2,040	-0.54%
2022/11/24	0	0.00	1	8.13	8.12	-1	1,985	-0.05%
2022/11/23	10	8.10	1	8.15	8.12	9	1,974	0.46%
2022/11/22	2	7.94	0	0.00	7.93	2	1,955	0.10%
2022/11/15	1	8.08	2	8.05	8.05	-1	2,127	-0.05%
2022/11/14	12	8.10	0	0.00	8.11	12	2,120	0.57%
2022/11/11	0	0.00	5	8.00	7.88	-5	2,065	-0.24%
2022/11/09	0	0.00	1	7.91	7.91	-1	2,073	-0.05%
2022/11/02	1	7.84	0	0.00	7.83	1	2,118	0.05%
2022/10/27	0	0.00	1.9	7.75	7.80	-1.9	2,104	-0.09%
2022/10/20	12	7.66	0	0.00	7.72	12	2,075	0.58%
2022/10/13	5	7.78	0	0.00	7.73	5	2,029	0.25%
2022/10/04	0	0.00	0.2	8.39	8.39	-0.2	1,931	-0.01%
2022/09/30	2	8.15	0	0.00	8.13	2	1,805	0.11%
2022/09/26	0	0.00	2.5	7.77	7.73	-2.5	1,738	-0.14%
2022/09/23	0	0.00	1	8.05	8.01	-1	1,777	-0.06%
2022/09/14	0	0.00	1	8.12	8.12	-1	1,863	-0.05%
2022/09/12	1	8.16	0	0.00	8.16	1	1,916	0.05%
2022/09/08	0	0.00	1	7.86	7.97	-1	1,926	-0.05%
2022/09/02	2	8.12	0	0.00	8.08	2	1,953	0.10%
2022/08/25	1	8.36	5	8.37	8.26	-4	1,853	-0.22%
2022/08/24	0	0.00	6	8.48	8.39	-6	1,828	-0.33%
2022/08/22	0	0.00	2.2	8.02	8.10	-2.2	1,711	-0.13%
2022/08/18	1	8.10	0	0.00	8.10	1	1,706	0.06%
2022/08/17	0	0.00	1	8.14	8.14	-1	1,705	-0.06%
2022/08/12	0	0.00	1	7.99	8.03	-1	1,687	-0.06%
2022/08/11	10	7.95	0	0.00	7.94	10	1,673	0.60%
2022/08/10	1	7.78	0	0.00	7.80	1	1,660	0.06%
2022/08/04	0	0.00	2	7.65	7.59	-2	1,780	-0.11%
2022/08/01	0	0.00	1	7.87	7.85	-1	1,860	-0.05%
2022/07/22	2	7.58	0	0.00	7.59	2	1,947	0.10%
2022/07/20	1	7.52	0	0.00	7.52	1	2,046	0.05%
2022/07/15	0	0.00	1	7.31	7.30	-1	2,116	-0.05%
2022/07/14	0	0.00	3	7.39	7.37	-3	2,129	-0.14%
2022/07/12	8	7.30	0	0.00	7.18	8	2,199	0.36%
2022/07/06	2	7.66	0	0.00	7.61	2	2,239	0.09%
2022/07/05	1	7.80	1	7.78	7.80	0	2,266	0.00%
2022/07/04	0	0.00	40	7.58	7.60	-40	2,301	-1.74%
2022/06/30	2	7.96	0	0.00	7.95	2	2,376	0.08%
2022/06/27	0	0.00	1	8.22	8.20	-1	2,446	-0.04%
2022/06/23	1	7.98	0	0.00	7.95	1	2,444	0.04%
2022/06/21	0	0.00	2	8.15	8.21	-2	2,439	-0.08%
2022/06/20	3	7.96	0	0.00	7.94	3	2,433	0.12%
2022/06/17	1	8.15	0	0.00	8.13	1	2,456	0.04%
2022/06/15	0	0.00	1	8.45	8.42	-1	2,484	-0.04%
2022/06/13	5	8.27	0	0.00	8.23	5	2,585	0.19%
2022/06/08	0	0.00	1	8.46	8.47	-1	2,727	-0.04%
2022/06/02	1	8.38	0	0.00	8.42	1	2,897	0.03%
2022/05/30	0	0.00	1	8.58	8.57	-1	2,989	-0.03%
2022/05/26	1	8.42	0	0.00	8.39	1	3,033	0.03%
2022/05/23	0	0.00	1.1	8.28	8.32	-1.1	3,148	-0.03%
2022/05/20	0.2	8.33	0	0.00	8.32	0.2	3,200	0.01%
2022/05/17	0	0.00	5	8.14	8.21	-5	3,330	-0.15%
2022/05/11	3	8.01	0	7.99	8.02	3	3,312	0.09%
2022/05/09	20	8.17	3	8.14	8.03	17	3,419	0.50%
2022/05/06	4	8.26	2	8.26	8.31	2	3,410	0.06%
2022/05/05	2	8.48	3	8.49	8.47	-1	3,478	-0.03%
2022/05/04	17	8.45	0	0.00	8.39	17	3,530	0.48%
2022/05/03	1	8.53	5	8.49	8.50	-4	3,653	-0.11%
2022/04/29	5	8.63	0	0.00	8.59	5	3,773	0.13%
2022/04/28	0	0.00	3	8.57	8.56	-3	3,870	-0.08%
2022/04/27	37	8.46	10	8.40	8.47	27	3,889	0.69%
2022/04/25	0	0.00	4	8.96	8.88	-4	3,874	-0.10%
2022/04/22	4.3	9.11	13	9.07	9.09	-8.7	3,907	-0.22%
2022/04/20	1	9.10	0	0.00	9.08	1	4,117	0.02%
2022/04/19	20	9.13	48	9.03	9.13	-28	4,176	-0.67%
2022/04/18	12	9.02	0	0.00	8.98	12	4,212	0.28%
2022/04/15	24	9.12	5	9.18	9.11	19	4,237	0.45%
2022/04/13	1	9.28	0	0.00	9.30	1	4,383	0.02%
2022/04/11	1	9.36	1	9.52	9.33	0	4,416	0.00%
2022/04/08	0	0.00	1	9.54	9.51	-1	4,434	-0.02%
2022/04/07	0	0.00	5	9.53	9.33	-5	4,459	-0.11%
2022/04/06	16	9.45	2.1	9.42	9.49	13.9	4,456	0.31%
2022/04/01	10	9.38	10	9.21	9.38	0	4,426	0.00%
2022/03/28	3	9.15	0	0.00	9.22	3	4,571	0.07%
2022/03/24	10	9.35	0	0.00	9.35	10	4,574	0.22%
2022/03/22	0	9.26	0	0.00	9.34	0	4,668	0.00%
2022/03/21	0	9.24	1	9.25	9.24	-1	4,663	-0.02%
2022/03/18	5	9.21	0	0.00	9.19	5	4,749	0.11%
2022/03/17	20	9.15	0	0.00	9.19	20	4,798	0.42%
2022/03/16	2	9.01	0	0.00	9.06	2	4,797	0.04%
2022/03/15	1	9.08	6.1	9.10	9.07	-5.1	4,814	-0.11%
2022/03/10	22	9.32	0	0.00	9.30	22	5,152	0.43%
2022/03/09	1	9.19	0	0.00	9.22	1	5,199	0.02%
2022/03/08	7	9.24	0	0.00	9.20	7	5,309	0.13%
2022/03/07	7	9.43	0	0.00	9.37	7	5,335	0.13%
2022/03/04	1	9.75	0	0.00	9.71	1	5,351	0.02%
2022/03/03	0	0.00	1	9.82	9.82	-1	5,482	-0.02%
2022/02/24	1	9.75	0	0.00	9.65	1	5,991	0.02%
2022/02/22	16	9.79	0	0.00	9.82	16	6,095	0.26%
2022/02/21	20	10.05	0.1	9.95	9.97	19.9	6,160	0.32%
2022/02/15	0	0.00	1	9.88	9.85	-1	6,940	-0.01%
2022/02/14	5	9.84	0	0.00	9.87	5	7,222	0.07%
2022/02/11	2	9.96	0	0.00	9.95	2	7,699	0.03%
2022/02/10	0	0.00	17	10.09	10.00	-17	8,053	-0.21%
2022/02/09	0	0.00	3	9.93	9.96	-3	8,061	-0.04%
2022/02/07	0	0.00	16	9.71	9.80	-16	8,270	-0.19%
2022/01/26	1	9.31	0	0.00	9.39	1	8,440	0.01%
2022/01/25	16.5	9.42	0	0.00	9.34	16.5	8,609	0.19%
2022/01/24	24	9.68	13	9.59	9.64	11	8,697	0.13%
2022/01/21	5	9.93	7	10.04	9.92	-2	8,801	-0.02%
2022/01/20	0	0.00	3	10.10	10.05	-3	8,938	-0.03%
2022/01/19	16	10.03	0	0.00	10.00	16	9,109	0.18%
2022/01/18	6	10.00	7	10.05	10.00	-1	9,439	-0.01%
2022/01/17	12	10.03	0	0.00	10.05	12	9,772	0.12%
2022/01/14	0	0.00	56	10.10	10.10	-56	10,029	-0.56%
2022/01/13	10	10.15	33.8	10.16	10.15	-23.8	10,542	-0.23%
2022/01/12	0	0.00	6	10.10	10.10	-6	11,537	-0.05%
2022/01/11	11	10.02	2	9.99	10.00	9	13,813	0.07%
2022/01/10	16	10.00	0	0.00	10.00	16	15,929	0.10%
2022/01/07	30	10.03	24	10.10	10.00	6	15,906	0.04%
2022/01/06	0	0.00	40	10.00	9.99	-40	15,954	-0.25%
2022/01/05	6	10.00	3	10.10	10.05	3	16,021	0.02%
2022/01/04	13	10.03	2	10.05	10.05	11	16,162	0.07%
2022/01/03	16	10.08	3	10.20	10.05	13	16,341	0.08%
2021/12/30	2	10.15	4	10.14	10.15	-2	16,452	-0.01%
2021/12/29	6	10.05	0	0.00	10.10	6	16,783	0.04%
2021/12/28	40	10.10	3	10.15	10.05	37	17,022	0.22%
2021/12/27	16	10.13	15	10.14	10.10	1	17,196	0.01%
2021/12/24	0	0.00	0.8	10.00	10.00	-0.8	17,256	0.00%
2021/12/23	10	10.00	3	10.05	9.99	7	17,553	0.04%
2021/12/22	0	0.00	13	10.00	10.00	-13	17,961	-0.07%
2021/12/21	12	9.96	10	9.95	9.94	2	18,143	0.01%
2021/12/20	2	9.99	0	9.98	9.94	2	18,421	0.01%
2021/12/17	0	0.00	11	10.00	10.00	-11	18,530	-0.06%
2021/12/16	20	9.94	3	9.92	9.94	17	18,486	0.09%
2021/12/14	20	9.94	0	0.00	9.92	20	18,540	0.11%
2021/12/13	8	10.01	0	0.00	10.00	8	18,569	0.04%
2021/12/10	8	10.02	4.2	10.04	10.00	3.8	18,566	0.02%
2021/12/09	11	10.07	25.1	10.10	10.10	-14.1	18,591	-0.08%
2021/12/08	4	10.10	23.7	10.14	10.10	-19.7	18,613	-0.11%
2021/12/07	25	10.00	8.5	10.00	10.05	16.5	18,310	0.09%
2021/12/06	17.7	9.99	5	10.00	10.00	12.7	18,257	0.07%
2021/12/03	27.3	10.05	0	0.00	10.05	27.3	18,260	0.15%
2021/12/02	10	10.00	2.9	10.02	9.99	7.1	18,222	0.04%
2021/12/01	2	10.05	10.4	10.00	10.10	-8.4	18,105	-0.05%
2021/11/30	0	0.00	0.8	10.00	10.15	-0.8	18,086	0.00%
2021/11/29	12	10.09	0	0.00	10.05	12	18,040	0.07%
2021/11/26	13	10.18	1	10.10	10.15	12	17,919	0.07%
2021/11/25	10.1	10.35	7	10.37	10.35	3.1	17,846	0.02%
2021/11/24	2	10.30	0	0.00	10.30	2	17,755	0.01%
2021/11/23	0	0.00	9	10.30	10.20	-9	17,679	-0.05%
2021/11/22	0	0.00	5	10.20	10.20	-5	17,543	-0.03%
2021/11/19	0.1	10.20	3	10.30	10.20	-3	17,516	-0.02%
2021/11/18	0.6	10.20	146	10.16	10.25	-145.4	17,467	-0.83%	大賣/鉅額交易
2021/11/17	26	10.12	5	10.18	10.15	21	17,393	0.12%
2021/11/16	18	10.14	9	10.17	10.10	9	17,319	0.05%
2021/11/15	20	10.21	5	10.15	10.20	15	17,193	0.09%
2021/11/12	32	10.35	0	0.00	10.30	32	17,053	0.19%
2021/11/11	8	10.56	23	10.70	10.50	-15	16,810	-0.09%
2021/11/10	23.6	10.52	88	10.60	10.45	-64.4	16,858	-0.38%
2021/11/09	45	10.29	5	10.46	10.25	40	16,436	0.24%
2021/11/08	3	10.40	6	10.43	10.40	-3	16,123	-0.02%
2021/11/05	120	10.35	10	10.30	10.25	110	16,144	0.68%	大買/鉅額交易
2021/11/03	4	10.23	31	10.26	10.25	-27	16,038	-0.17%
2021/11/02	23	10.10	7	10.25	10.05	16	15,859	0.10%
2021/11/01	60	10.10	20	10.17	10.15	40	15,747	0.25%
2021/10/29	21	10.22	51	10.31	10.15	-30	15,601	-0.19%
2021/10/28	69	10.34	29	10.37	10.35	40	15,468	0.26%
2021/10/27	21	10.57	1.3	10.55	10.55	19.7	15,355	0.13%
2021/10/26	68	11.08	12.5	11.22	11.00	55.5	15,281	0.36%
2021/10/25	7	11.27	17.1	11.30	11.35	-10.1	14,997	-0.07%
2021/10/22	49	11.09	6	11.23	11.10	43	14,785	0.29%
2021/10/21	51	11.34	20	11.45	11.35	31	14,540	0.21%
2021/10/20	56	11.54	76	11.60	11.55	-20	14,096	-0.14%
2021/10/19	179	11.25	128	11.64	11.70	51	13,269	0.38%	大買/大賣/
2021/10/18	155.5	11.04	296	11.28	11.40	-140.5	11,082	-1.27%	大買/大賣/鉅額交易
2021/10/15	3	10.35	0	0.00	10.40	3	9,081	0.03%
2021/10/14	9	10.40	3	10.60	10.35	6	9,162	0.07%
2021/10/13	10	10.44	7	10.62	10.45	3	9,060	0.03%
2021/10/12	15	10.55	4	10.73	10.45	11	9,142	0.12%
2021/10/08	6	10.68	6	10.78	10.75	0	9,171	0.00%
2021/10/07	31	10.59	12	10.55	10.60	19	9,097	0.21%
2021/10/06	32	10.65	29	10.87	10.55	3	9,249	0.03%
2021/10/05	0	0.00	30	10.52	10.70	-30	9,017	-0.33%
2021/10/04	20	10.38	12	10.73	10.30	8	8,866	0.09%
2021/10/01	12	10.43	10	10.45	10.40	2	8,801	0.02%
2021/09/30	11	10.75	18	10.73	10.75	-7	8,895	-0.08%
2021/09/29	43	10.68	16	10.81	10.50	27	8,966	0.30%
2021/09/28	0	0.00	20	10.73	10.95	-20	9,009	-0.22%
2021/09/27	6	10.65	39	10.76	10.80	-33	11,484	-0.29%
2021/09/24	5	10.45	13	10.47	10.40	-8	12,720	-0.06%
2021/09/23	8	10.11	0	0.00	10.15	8	12,927	0.06%
2021/09/22	9	10.05	1	10.05	10.05	8	13,111	0.06%
2021/09/17	3	10.40	10	10.44	10.40	-7	13,225	-0.05%
2021/09/16	3	10.50	0	0.00	10.50	3	13,309	0.02%
2021/09/15	1.5	10.43	0	0.00	10.35	1.5	13,451	0.01%
2021/09/14	5	10.38	1	10.35	10.35	4	13,581	0.03%
2021/09/13	0.5	10.25	23	10.18	10.30	-22.5	13,765	-0.16%
2021/09/10	12	10.05	3	10.15	10.10	9	13,916	0.06%
2021/09/08	17	10.02	1	10.00	9.95	16	14,212	0.11%
2021/09/07	2.9	10.12	0	0.00	10.15	2.9	14,495	0.02%
2021/09/06	9	10.05	0	0.00	10.00	9	14,617	0.06%
2021/09/03	1	10.25	12	10.25	10.25	-11	14,750	-0.07%
2021/09/02	6	10.03	0	0.00	10.00	6	14,986	0.04%
2021/09/01	17	10.30	1	10.30	10.20	16	15,279	0.10%
2021/08/31	6.1	10.19	25	10.24	10.35	-18.9	15,578	-0.12%
2021/08/30	40	10.10	10.4	10.10	10.10	29.6	16,364	0.18%
2021/08/27	0	0.00	2	10.00	10.05	-2	17,315	-0.01%
2021/08/26	2	9.95	3	10.05	9.96	-1	20,445	0.00%
2021/08/25	10	9.97	10	9.97	9.98	0	22,090	0.00%
2021/08/24	0	0.00	3	9.99	9.98	-3	22,306	-0.01%
2021/08/23	0	0.00	3	9.88	9.85	-3	22,473	-0.01%
2021/08/20	15	9.60	0	0.00	9.60	15	22,661	0.07%
2021/08/19	17	9.79	12	9.95	9.76	5	22,782	0.02%
2021/08/18	7	9.55	22	9.69	9.93	-15	22,877	-0.07%
2021/08/17	13	9.78	3	9.94	9.75	10	23,234	0.04%
2021/08/16	29	9.91	17	10.24	9.86	12	23,634	0.05%
2021/08/13	17	10.39	0	0.00	10.40	17	23,570	0.07%
2021/08/12	41	10.49	37	10.45	10.55	4	23,849	0.02%
2021/08/11	3	10.65	10	10.50	10.40	-7	24,153	-0.03%
2021/08/10	11	10.65	0	0.00	10.60	11	24,556	0.04%
2021/08/09	3	10.70	8	10.74	10.70	-5	25,146	-0.02%
2021/08/06	1	10.80	0	0.00	10.85	1	25,579	0.00%
2021/08/05	4	10.90	0	0.00	10.85	4	26,138	0.02%
2021/08/04	1	10.95	0	0.00	10.95	1	26,837	0.00%
2021/08/03	3	10.97	0	0.00	10.90	3	27,635	0.01%
2021/08/02	0	0.00	25	10.94	11.00	-25	28,220	-0.09%
2021/07/30	0	0.00	6	10.95	10.85	-6	29,086	-0.02%
2021/07/29	0	0.00	3	10.90	10.90	-3	29,895	-0.01%
2021/07/28	16	10.69	0	0.00	10.70	16	30,918	0.05%
2021/07/27	10	10.85	10	10.80	10.80	0	33,281	0.00%
2021/07/26	2	11.05	0	0.00	10.90	2	36,176	0.01%
2021/07/23	0	0.00	23	10.94	11.05	-23	39,185	-0.06%
2021/07/22	6	10.67	20.8	10.67	10.60	-14.8	41,486	-0.04%
2021/07/21	14	10.57	1	10.55	10.55	13	41,725	0.03%
2021/07/20	22	10.68	1	10.80	10.60	21	41,973	0.05%
2021/07/19	3	10.85	20	10.90	10.90	-17	42,324	-0.04%
2021/07/16	2	11.05	13	11.05	10.95	-11	43,965	-0.03%
2021/07/15	0	0.00	3	10.82	11.00	-3	44,287	-0.01%
2021/07/14	51	10.52	1.3	10.64	10.65	49.7	44,969	0.11%
2021/07/13	45	10.60	33	10.65	10.55	12	46,274	0.03%
2021/07/12	1	10.85	25	10.87	10.85	-24	46,779	-0.05%
2021/07/09	24	10.94	0	0.00	10.95	24	47,288	0.05%
2021/07/08	3	10.97	20	11.05	11.00	-17	47,582	-0.04%
2021/07/07	55	10.99	16	10.98	10.90	39	48,129	0.08%
2021/07/06	81	11.15	133	11.15	11.15	-52	48,690	-0.11%	大賣/
2021/07/05	157	11.31	6	11.26	11.25	151	48,624	0.31%	大買/鉅額交易
2021/07/02	57	11.96	80	12.17	11.45	-23	48,458	-0.05%
2021/07/01	86.8	11.62	117	11.63	11.70	-30.2	45,882	-0.07%	大賣/
2021/06/30	15	11.17	1	11.05	11.10	14	44,528	0.03%
2021/06/29	2	10.90	0	0.00	10.85	2	44,405	0.00%
2021/06/28	5	10.95	41	11.05	11.05	-36	44,323	-0.08%
2021/06/25	15	10.99	3.2	11.15	10.95	11.8	44,271	0.03%
2021/06/24	0	0.00	16	11.03	11.05	-16	44,337	-0.04%
2021/06/23	2	10.90	1	10.85	10.85	1	44,971	0.00%
2021/06/22	97	10.55	14	10.79	10.75	83	44,912	0.18%
2021/06/21	33	10.43	9	10.43	10.40	24	44,692	0.05%
2021/06/18	22	10.78	22.3	10.78	10.75	-0.3	44,591	0.00%
2021/06/17	1	10.85	0	0.00	11.00	1	44,548	0.00%
2021/06/16	6	10.94	4	11.11	10.85	2	44,523	0.00%
2021/06/15	6	10.70	70	10.70	10.75	-64	44,422	-0.14%
2021/06/11	7	10.98	9.8	10.97	10.85	-2.8	44,345	-0.01%
2021/06/09	23	11.06	28	11.11	10.95	-5	44,311	-0.01%
2021/06/08	31	11.26	3	11.30	11.30	28	44,096	0.06%
2021/06/07	51	11.27	22	11.49	11.45	29	43,870	0.07%
2021/06/04	64	11.42	71.4	11.43	11.25	-7.4	43,159	-0.02%
2021/06/03	662	11.98	252	11.96	11.85	410	42,434	0.97%	大買/大賣/鉅額交易
2021/06/02	87	10.97	100	11.23	11.35	-13	39,884	-0.03%
2021/06/01	24	10.26	5.3	10.35	10.35	18.7	38,355	0.05%
2021/05/31	7	10.23	16	10.18	10.15	-9	38,477	-0.02%
2021/05/28	48	10.15	10.3	10.11	10.15	37.7	38,457	0.10%
2021/05/27	0	0.00	2	10.10	10.00	-2	38,396	-0.01%
2021/05/26	50	9.93	60	10.05	10.00	-10	38,423	-0.03%
2021/05/25	67	10.14	74	10.01	9.97	-7	38,456	-0.02%
2021/05/24	11	10.14	347	9.98	10.05	-336	38,395	-0.88%	大賣/鉅額交易
2021/05/21	7	9.79	5	9.69	9.77	2	38,520	0.01%
2021/05/20	31	9.52	15	9.82	9.41	16	38,408	0.04%
2021/05/19	11.1	9.41	38	9.64	9.66	-26.9	38,370	-0.07%
2021/05/18	466	9.14	9	9.30	9.48	457	38,263	1.19%	大買/鉅額交易
2021/05/17	54	8.80	13	8.94	8.67	41	37,884	0.11%
2021/05/14	20	9.86	201.2	9.58	9.55	-181.2	37,321	-0.49%	大賣/鉅額交易
2021/05/13	7	9.85	344	9.71	9.72	-337	36,820	-0.92%	大賣/鉅額交易
2021/05/12	24	10.51	108.8	10.49	10.20	-84.8	36,247	-0.23%	大賣/
2021/05/11	15	11.48	56	11.59	11.30	-41	35,530	-0.12%
2021/05/10	60.2	11.91	97	11.90	11.90	-36.8	34,730	-0.11%
2021/05/07	41	11.31	10	11.47	11.55	31	34,148	0.09%
2021/05/06	18	11.63	70	11.65	11.65	-52	33,242	-0.16%
2021/05/05	175	11.89	105	12.03	11.80	70	32,340	0.22%	大買/大賣/
2021/05/04	137	12.74	112	13.35	12.45	25	31,331	0.08%	大買/大賣/
2021/05/03	222	13.56	210.1	13.81	13.80	11.9	28,953	0.04%	大買/大賣/
2021/04/29	118	13.01	171	13.13	12.90	-53	26,099	-0.20%	大買/大賣/
2021/04/28	89	11.83	194	11.81	12.30	-105	23,100	-0.45%	大賣/鉅額交易
2021/04/27	6	11.16	38	11.19	11.20	-32	20,766	-0.15%
2021/04/26	123	11.12	112	11.15	11.15	11	20,530	0.05%	大買/大賣/
2021/04/23	68	11.17	18	11.25	11.15	50	20,295	0.25%
2021/04/22	85	11.50	113.5	11.68	11.35	-28.5	20,105	-0.14%	大賣/
2021/04/21	16	11.20	45	11.32	11.35	-29	18,523	-0.16%
2021/04/20	96	11.12	169	11.14	11.25	-73	18,201	-0.40%	大賣/
2021/04/19	35	11.41	112	11.26	11.50	-77	17,792	-0.43%	大賣/
2021/04/16	233	10.71	100	10.64	10.75	133	16,515	0.81%	大買/鉅額交易
2021/04/15	14	10.42	50	10.46	10.45	-36	15,941	-0.23%
2021/04/14	1	10.10	8	10.00	10.30	-7	15,649	-0.04%
2021/04/13	57	10.33	43.1	10.43	10.15	13.9	15,860	0.09%
2021/04/12	9	10.28	46	10.24	10.40	-37	15,605	-0.24%
2021/04/09	19	9.98	32	10.00	9.99	-13	15,372	-0.08%
2021/04/08	7	9.94	13	9.93	9.95	-6	15,925	-0.04%
2021/04/07	2	9.82	0	0.00	9.86	2	19,388	0.01%
2021/04/06	20	9.79	3	9.87	9.79	17	20,668	0.08%
2021/04/01	20	9.74	0	0.00	9.69	20	20,802	0.10%
2021/03/31	27	9.85	0	0.00	9.88	27	20,997	0.13%
2021/03/30	17	9.89	0	0.00	9.86	17	21,526	0.08%
2021/03/29	56.1	9.94	9.1	10.02	9.92	47	21,891	0.21%
2021/03/26	185	10.03	45	10.08	9.87	140	22,940	0.61%	大買/鉅額交易
2021/03/25	10	9.66	1.2	9.69	9.67	8.8	22,425	0.04%
2021/03/24	0	0.00	1	9.58	9.61	-1	22,420	0.00%
2021/03/23	0	0.00	31	9.62	9.61	-31	22,680	-0.14%
2021/03/22	34	9.72	8	9.66	9.70	26	23,144	0.11%
2021/03/19	0	0.00	104	9.61	9.66	-104	23,125	-0.45%	大賣/鉅額交易
2021/03/18	12	9.72	0	0.00	9.63	12	23,121	0.05%
2021/03/17	25	9.77	0	0.00	9.77	25	23,015	0.11%
2021/03/16	10	9.79	9.3	9.87	9.84	0.7	23,086	0.00%
2021/03/15	0	0.00	37	9.98	9.97	-37	22,978	-0.16%
2021/03/12	32	9.81	13	9.83	9.83	19	23,131	0.08%
2021/03/11	0	0.00	4	9.96	9.89	-4	23,354	-0.02%
2021/03/10	7	9.90	1	9.89	9.89	6	23,484	0.03%
2021/03/09	15	10.04	12	10.16	10.00	3	23,447	0.01%
2021/03/08	5	10.05	38	10.05	10.10	-33	23,308	-0.14%
2021/03/05	3	9.77	5	9.79	9.76	-2	22,833	-0.01%
2021/03/04	11	10.04	40	9.96	9.81	-29	22,917	-0.13%
2021/03/03	16	9.83	17	9.83	9.80	-1	22,638	0.00%
2021/03/02	7	9.62	21	9.74	9.61	-14	22,560	-0.06%
2021/02/26	7	9.67	22	9.72	9.71	-15	22,653	-0.07%
2021/02/25	36	9.68	2	9.83	9.80	34	22,598	0.15%
2021/02/24	11	9.76	11	9.76	9.60	0	22,605	0.00%
2021/02/23	9	9.91	31	9.70	10.05	-22	22,255	-0.10%
2021/02/22	6	9.34	8	9.40	9.41	-2	21,747	-0.01%
2021/02/19	39	9.39	61	9.30	9.35	-22	21,760	-0.10%
2021/02/18	11	9.11	2	9.19	9.26	9	21,806	0.04%
2021/02/17	100	8.75	6	8.89	8.93	94	21,789	0.43%
2021/02/05	202	8.64	30	8.60	8.60	172	21,680	0.79%	大買/鉅額交易
2021/02/04	130	8.62	0	0.00	8.60	130	21,834	0.60%	大買/鉅額交易
2021/02/03	375.1	8.54	1	8.63	8.58	374.1	22,298	1.68%	大買/鉅額交易
2021/02/02	1	8.55	0	0.00	8.62	1	23,060	0.00%
2021/02/01	3	8.34	0	0.00	8.34	3	23,077	0.01%
2021/01/29	4	8.46	15	8.32	8.29	-11	23,069	-0.05%
2021/01/28	2	8.51	9	8.46	8.45	-7	23,054	-0.03%
2021/01/27	2	8.66	10	8.62	8.63	-8	23,097	-0.03%
2021/01/26	2	8.71	0	0.00	8.66	2	23,214	0.01%
2021/01/25	6	8.82	1	8.91	8.84	5	23,211	0.02%
2021/01/22	2	8.56	2	8.67	8.70	0	23,251	0.00%
2021/01/21	1	8.83	2.3	8.72	8.74	-1.3	23,309	-0.01%
2021/01/20	18	8.81	27	8.77	8.71	-9	23,567	-0.04%
2021/01/19	10	9.22	2	9.13	9.14	8	23,962	0.03%
2021/01/18	13	9.06	0	0.00	9.16	13	24,192	0.05%
2021/01/15	16	9.36	40	9.37	9.28	-24	24,241	-0.10%
2021/01/14	20	9.76	60	9.77	9.71	-40	24,061	-0.17%
2021/01/13	20	9.94	15	9.89	9.78	5	24,033	0.02%
2021/01/12	33	9.76	11	9.66	9.66	22	23,913	0.09%
2021/01/11	41	10.18	9	10.22	10.15	32	23,566	0.14%
2021/01/08	49	10.20	21	10.17	10.20	28	23,525	0.12%
2021/01/07	14	10.41	35.1	10.56	10.45	-21.1	23,377	-0.09%
2021/01/06	61	10.45	15.1	10.32	10.20	45.9	23,099	0.20%
2021/01/05	21	10.82	26.1	11.02	10.80	-5.1	22,665	-0.02%
2021/01/04	57	10.84	30	10.73	10.85	27	22,382	0.12%
2020/12/31	85	11.22	13.3	11.28	11.20	71.7	21,804	0.33%
2020/12/30	173	11.76	155.5	11.71	11.70	17.5	20,978	0.08%	大買/大賣/
2020/12/29	51	10.79	140.7	10.84	11.15	-89.7	17,250	-0.52%	大賣/
2020/12/28	9	10.20	11	10.26	10.15	-2	15,854	-0.01%
2020/12/25	13	10.20	16	10.24	10.15	-3	15,558	-0.02%
2020/12/24	36	10.13	52	10.09	10.15	-16	15,184	-0.11%
2020/12/23	21	9.87	45.7	9.94	9.90	-24.7	14,582	-0.17%
2020/12/22	77	10.00	105	10.04	9.66	-28	14,171	-0.20%	大賣/
2020/12/21	13	9.54	85	9.42	9.50	-72	13,062	-0.55%
2020/12/18	14	9.33	15	9.36	9.27	-1	12,740	-0.01%
2020/12/17	24	9.44	40	9.42	9.36	-16	12,718	-0.13%
2020/12/16	11	9.35	42	9.53	9.70	-31	12,518	-0.25%
2020/12/15	8	9.29	24	9.23	9.18	-16	12,072	-0.13%
2020/12/14	4	9.26	43	9.36	9.40	-39	12,414	-0.31%
2020/12/11	56	9.27	20	9.20	9.18	36	12,365	0.29%
2020/12/10	19	9.21	11	9.38	9.20	8	12,522	0.06%
2020/12/09	23	9.34	39	9.37	9.31	-16	12,563	-0.13%
2020/12/08	35	9.52	48	9.63	9.48	-13	12,680	-0.10%
2020/12/07	12	9.64	86	9.66	9.75	-74	13,243	-0.56%
2020/12/04	6	9.46	12	9.48	9.43	-6	13,068	-0.05%
2020/12/03	2	9.39	13	9.36	9.29	-11	13,032	-0.08%
2020/12/02	49	9.29	0.3	9.24	9.28	48.7	13,242	0.37%
2020/12/01	54	9.25	65	9.27	9.37	-11	13,684	-0.08%
2020/11/30	20	9.30	58.8	9.36	9.37	-38.8	13,725	-0.28%
2020/11/27	17	9.20	30	9.20	9.19	-13	13,573	-0.10%
2020/11/26	18	9.21	0	0.00	9.25	18	13,553	0.13%
2020/11/25	3	9.17	70.5	9.29	9.24	-67.5	13,547	-0.50%
2020/11/24	3	9.08	51	9.10	9.08	-48	13,556	-0.35%
2020/11/23	0	0.00	48	8.97	9.03	-48	13,512	-0.36%
2020/11/20	8	8.85	0	0.00	8.85	8	13,397	0.06%
2020/11/19	0	0.00	12	8.88	8.89	-12	13,443	-0.09%
2020/11/18	7	8.93	13	8.94	8.95	-6	13,582	-0.04%
2020/11/17	0	0.00	11	8.90	9.00	-11	14,118	-0.08%
2020/11/16	8	8.71	0	0.00	8.67	8	15,122	0.05%
2020/11/13	0	0.00	16	8.81	8.81	-16	15,057	-0.11%
2020/11/12	5	8.83	2	9.05	8.77	3	15,075	0.02%
2020/11/11	1	8.78	31	9.04	9.00	-30	14,994	-0.20%
2020/11/10	102	8.82	36	9.38	8.71	66	14,544	0.45%	大買/
2020/11/09	0	0.00	11	8.63	8.65	-11	13,748	-0.08%
2020/11/06	6	8.52	5	8.53	8.51	1	13,691	0.01%
2020/11/04	5	8.63	0	0.00	8.55	5	13,841	0.04%
2020/11/03	0	0.00	13	8.57	8.56	-13	13,714	-0.09%
2020/11/02	0	0.00	17	8.43	8.43	-17	13,587	-0.13%
2020/10/30	37	8.46	10	8.49	8.35	27	13,490	0.20%
2020/10/29	3	8.38	48	8.42	8.60	-45	13,343	-0.34%
2020/10/28	61	8.85	21	8.95	8.62	40	13,149	0.30%
2020/10/27	17	8.79	92	8.78	8.72	-75	12,734	-0.59%
2020/10/26	12	8.49	31.1	8.48	8.44	-19.1	12,051	-0.16%
2020/10/23	0	0.00	30	8.25	8.30	-30	11,687	-0.26%
2020/10/22	0	0.00	0.3	8.10	8.12	-0.3	11,479	0.00%
2020/10/21	0	0.00	6	8.15	8.15	-6	11,400	-0.05%
2020/10/16	0	0.00	18	8.15	8.06	-18	11,156	-0.16%
2020/10/15	1	8.12	2	8.15	8.04	-1	11,012	-0.01%
2020/10/14	0	0.00	50	8.13	8.12	-50	10,924	-0.46%
2020/10/13	3	8.16	16	8.06	8.18	-13	10,824	-0.12%
2020/10/12	24	8.04	25	8.01	7.94	-1	10,610	-0.01%
2020/10/08	0	0.00	11	7.80	7.80	-11	10,451	-0.11%
2020/10/07	0	0.00	16	7.82	7.83	-16	10,448	-0.15%
2020/10/06	0	0.00	15	7.73	7.72	-15	10,411	-0.14%
2020/09/30	10	7.58	0	0.00	7.57	10	10,420	0.10%
2020/09/29	5	7.60	1	7.60	7.59	4	10,435	0.04%
2020/09/28	1	7.60	1	7.63	7.60	0	10,437	0.00%
2020/09/25	0.6	7.42	30	7.50	7.44	-29.4	10,441	-0.28%
2020/09/24	7	7.50	0	0.00	7.47	7	10,363	0.07%
2020/09/23	0	0.00	47	7.84	7.82	-47	10,221	-0.46%
2020/09/22	40	7.91	31	7.94	7.94	9	10,161	0.09%
2020/09/21	20	8.14	5	8.06	8.06	15	10,062	0.15%
2020/09/18	35	8.08	0	0.00	8.07	35	9,990	0.35%
2020/09/17	8	8.04	14.4	8.09	7.98	-6.4	9,850	-0.07%
2020/09/16	10	7.88	62	7.89	7.88	-52	9,452	-0.55%
2020/09/15	3.7	8.03	10	8.04	7.93	-6.3	9,504	-0.07%
2020/09/14	2	7.88	70	7.91	7.90	-68	9,643	-0.71%
2020/09/11	87	8.11	50	8.07	7.99	37	9,497	0.39%
2020/09/10	121	8.37	94.1	8.43	8.25	26.9	9,214	0.29%	大買/
2020/09/09	3	7.80	22	7.80	7.95	-19	8,410	-0.23%
2020/09/08	54	7.97	15	7.87	7.82	39	8,266	0.47%
2020/09/07	14	8.14	28	8.17	8.06	-14	8,117	-0.17%
2020/09/04	15	7.73	66	8.01	7.98	-51	7,844	-0.65%
2020/09/03	37	7.65	0	0.00	7.63	37	7,344	0.50%
2020/09/02	0	0.00	5	7.48	7.48	-5	7,347	-0.07%
2020/09/01	4	7.61	6	7.56	7.53	-2	7,333	-0.03%
2020/08/31	13	7.65	0	0.00	7.61	13	7,315	0.18%
2020/08/28	2	7.69	22	7.67	7.70	-20	7,208	-0.28%
2020/08/27	7	7.58	0.1	7.52	7.53	6.9	6,989	0.10%
2020/08/26	15	7.45	3	7.45	7.45	12	6,864	0.17%
2020/08/25	1	7.37	42	7.40	7.37	-41	6,750	-0.61%
2020/08/24	28	7.36	0.6	7.30	7.30	27.4	6,641	0.41%
2020/08/21	32	7.58	57	7.62	7.56	-25	6,430	-0.39%
2020/08/20	83	7.62	195	7.62	7.67	-112	5,712	-1.96%	大賣/鉅額交易
2020/08/19	20	6.99	5	7.10	6.98	15	4,344	0.35%
2020/08/17	0.1	6.85	14	6.91	6.88	-13.9	4,149	-0.34%
2020/08/14	0	0.00	5	6.70	6.72	-5	4,043	-0.12%
2020/08/12	10	6.64	0	0.00	6.68	10	4,085	0.24%
2020/08/11	10	6.83	5	6.80	6.79	5	4,036	0.12%
2020/08/10	23	6.55	5	6.50	6.56	18	3,816	0.47%
2020/08/07	0	0.00	1	6.42	6.38	-1	3,803	-0.03%
2020/08/04	14	6.28	0	0.00	6.32	14	3,873	0.36%
2020/07/28	2	6.12	0	0.00	6.07	2	4,008	0.05%
2020/07/27	0	0.00	2	6.31	6.22	-2	4,033	-0.05%
2020/07/24	10	6.44	0	0.00	6.42	10	4,033	0.25%
2020/07/16	15	6.60	0	0.00	6.60	15	4,191	0.36%
2020/07/14	105	6.52	0	0.00	6.50	105	4,255	2.47%	大買/鉅額交易
2020/07/13	0	0.00	2	6.57	6.57	-2	4,264	-0.05%
2020/07/10	6	6.56	0	0.00	6.53	6	4,312	0.14%
2020/07/09	0	0.00	11	6.80	6.73	-11	4,310	-0.26%
2020/07/08	0	0.00	6	6.76	6.79	-6	4,329	-0.14%
2020/07/06	0	0.00	8	6.76	6.78	-8	4,393	-0.18%
2020/07/01	10	6.65	0	0.00	6.64	10	4,514	0.22%
2020/06/30	20	6.67	0	0.00	6.66	20	4,536	0.44%
2020/06/29	5	6.64	0	0.00	6.61	5	4,556	0.11%
2020/06/24	0.7	6.74	0	0.00	6.74	0.7	4,540	0.01%
2020/06/23	29	6.82	29	6.82	6.80	0	4,582	0.00%
2020/06/22	11	6.89	0	0.00	6.84	11	4,578	0.24%
2020/06/19	73	6.99	62	7.15	7.05	11	4,524	0.24%
2020/06/17	10	6.62	0	0.00	6.64	10	4,084	0.24%
2020/06/11	0	0.00	1	6.84	6.60	-1	4,355	-0.02%
2020/06/09	1	6.87	2	6.88	6.96	-1	4,423	-0.02%
2020/06/08	12	6.75	0	0.00	6.76	12	4,291	0.28%
2020/06/05	0	0.00	3	6.51	6.60	-3	4,210	-0.07%
2020/06/04	8	6.42	0	0.00	6.42	8	4,216	0.19%
2020/06/03	0	0.00	2	6.44	6.42	-2	4,260	-0.05%
2020/05/29	5	6.23	0	0.00	6.18	5	4,222	0.12%
2020/05/22	5	6.33	0	0.00	6.32	5	4,308	0.12%
2020/05/19	1	6.53	0	0.00	6.36	1	4,235	0.02%
2020/05/15	2	6.16	0	0.00	6.13	2	4,158	0.05%
2020/05/14	20	6.30	0	0.00	6.16	20	4,146	0.48%
2020/05/12	5	6.36	0	0.00	6.39	5	4,096	0.12%
2020/05/11	0	0.00	14	6.43	6.47	-14	4,053	-0.35%
2020/05/08	0.7	6.39	0	0.00	6.39	0.7	3,991	0.02%
2020/05/07	9	6.43	0	0.00	6.39	9	3,973	0.23%
2020/04/30	3	6.52	0	0.00	6.51	3	4,023	0.07%
2020/04/29	0	0.00	10	6.43	6.42	-10	3,998	-0.25%
2020/04/27	0	0.00	2.2	6.21	6.28	-2.2	4,019	-0.05%
2020/04/23	0	0.00	17	6.01	6.06	-17	3,945	-0.43%
2020/04/21	10	5.96	17	5.95	5.92	-7	3,895	-0.18%
2020/04/20	10	6.10	0	0.00	6.16	10	3,837	0.26%
2020/04/16	0	0.00	20	6.14	6.11	-20	3,748	-0.53%
2020/04/15	2	6.25	0.2	6.20	6.23	1.8	3,712	0.05%
2020/04/14	20	6.09	0	0.00	6.08	20	3,743	0.53%
2020/04/13	20	5.98	46	6.05	5.96	-26	3,695	-0.70%
2020/04/10	12	5.87	11	5.96	6.01	1	3,672	0.03%
2020/04/09	0	0.00	17	5.94	5.90	-17	3,625	-0.47%
2020/04/08	0	0.00	16	5.78	5.78	-16	3,583	-0.45%
2020/04/07	1	5.68	2	5.70	5.68	-1	3,556	-0.03%
2020/04/06	21.1	5.60	17	5.64	5.59	4.1	3,547	0.12%
2020/04/01	0	0.00	1	5.38	5.38	-1	3,437	-0.03%
2020/03/27	0	0.00	99	5.30	5.26	-99	3,366	-2.94%
2020/03/25	50	5.33	50	5.26	5.30	0	3,297	0.00%
2020/03/23	1.2	4.91	0	0.00	4.88	1.2	3,234	0.04%
2020/03/20	7.7	5.02	0	0.00	4.98	7.7	3,215	0.24%
2020/03/19	70	4.69	0	0.00	4.71	70	3,139	2.23%
2020/03/18	0	0.00	10	5.32	5.20	-10	3,023	-0.33%
2020/03/17	30	5.21	0	0.00	5.21	30	2,949	1.02%
2020/03/13	35	5.87	0	0.00	6.01	35	2,737	1.28%
2020/03/12	7	6.59	4	6.68	6.49	3	2,572	0.12%
2020/03/04	2	7.30	0	0.00	7.30	2	2,429	0.08%
2020/02/27	5	7.34	0	0.00	7.27	5	2,389	0.21%
2020/02/26	12	7.52	0	0.00	7.52	12	2,328	0.52%
2020/02/25	10	7.65	10	7.58	7.66	0	2,315	0.00%
2020/02/21	0	0.00	4	7.82	7.78	-4	2,337	-0.17%
2020/02/10	6	7.68	0	0.00	7.66	6	2,456	0.24%
2020/02/07	0	0.00	10	7.65	7.74	-10	2,438	-0.41%
2020/02/05	3	7.66	1	7.66	7.68	2	2,466	0.08%
2020/02/04	1	7.64	21	7.87	7.84	-20	2,429	-0.82%
2020/02/03	6	7.23	0	0.00	7.27	6	2,301	0.26%
2020/01/31	1	7.53	0	0.00	7.52	1	2,268	0.04%
2020/01/30	3	7.52	0	0.00	7.45	3	2,252	0.13%
2020/01/17	2	7.94	0	0.00	7.93	2	2,190	0.09%
2020/01/15	2	8.07	0	0.00	8.03	2	2,139	0.09%
2020/01/13	3	8.07	0	0.00	8.08	3	2,157	0.14%
2020/01/02	0	0.00	1	8.34	8.32	-1	2,068	-0.05%
2019/12/31	0	0.00	3	8.27	8.30	-3	2,048	-0.15%
2019/12/30	1	8.22	5	8.22	8.27	-4	2,028	-0.20%
2019/12/27	0	0.00	6	8.16	8.16	-6	1,980	-0.30%
2019/12/26	2	8.13	0	0.00	8.13	2	1,978	0.10%
2019/12/25	0	0.00	38	8.20	8.19	-38	1,963	-1.94%
2019/12/24	0	0.00	0.3	8.14	8.17	-0.3	1,965	-0.01%
2019/12/23	2	8.15	10	8.16	8.16	-8	1,955	-0.41%
2019/12/20	0	0.00	8.6	8.14	8.12	-8.6	1,945	-0.44%
2019/12/19	2	8.01	3	8.06	8.07	-1	1,894	-0.05%
2019/12/13	5	7.91	0	0.00	7.88	5	1,866	0.27%
2019/12/10	5	8.00	0	0.00	8.00	5	1,954	0.26%
2019/12/06	10	8.04	0	0.00	8.02	10	1,986	0.50%
2019/12/05	5	8.00	0	0.00	8.00	5	1,972	0.25%
2019/12/04	4	7.97	0	0.00	7.98	4	1,995	0.20%
2019/11/29	3	7.89	0	0.00	7.88	3	1,989	0.15%
2019/11/28	0	0.00	1	7.92	7.88	-1	2,000	-0.05%
2019/11/27	5	7.89	0	0.00	7.90	5	2,006	0.25%
2019/11/26	0	0.00	4.1	7.95	7.88	-4.1	2,023	-0.20%
2019/11/25	5	7.94	0	0.00	7.91	5	2,012	0.25%
2019/11/22	1	7.95	0	0.00	7.93	1	2,024	0.05%
2019/11/21	1	7.90	0	0.00	7.90	1	2,045	0.05%
2019/11/20	5	7.79	3.1	7.95	7.94	1.9	2,036	0.09%
2019/11/19	6	7.72	5	7.74	7.72	1	2,083	0.05%
2019/11/15	12	7.81	0	0.00	7.80	12	2,073	0.58%
2019/11/08	0	0.00	0.1	8.10	8.10	-0.1	2,081	-0.01%
2019/11/07	1.5	8.12	6	8.09	8.13	-4.5	2,115	-0.21%
2019/11/05	3	8.12	0	0.00	8.12	3	2,156	0.14%
2019/11/04	41	8.05	10	8.07	8.13	31	2,314	1.34%
2019/10/31	0	0.00	1.2	8.14	8.14	-1.2	2,502	-0.05%
2019/10/30	1	8.13	0	0.00	8.14	1	2,548	0.04%
2019/10/29	10	8.19	1	8.18	8.18	9	2,578	0.35%
2019/10/28	1	8.16	1	8.20	8.15	0	2,612	0.00%
2019/10/24	23	8.18	2	8.18	8.22	21	2,656	0.79%
2019/10/22	0	0.00	5	8.23	8.25	-5	2,716	-0.18%
2019/10/21	5	8.29	3	8.26	8.28	2	2,711	0.07%
2019/10/16	1	8.21	0	0.00	8.19	1	2,920	0.03%
2019/10/15	2	8.14	0	0.00	8.15	2	2,904	0.07%
2019/10/14	1	8.23	0	0.00	8.17	1	2,899	0.03%
2019/10/08	5	8.19	0	0.00	8.15	5	2,906	0.17%
2019/10/03	6	8.07	0	0.00	8.08	6	2,964	0.20%
2019/10/02	5	8.10	0	0.00	8.10	5	2,956	0.17%
2019/10/01	0	0.00	10.2	8.17	8.15	-10.2	2,951	-0.35%
2019/09/20	30	8.26	0	0.00	8.27	30	2,973	1.01%
2019/09/19	0	0.00	0.4	8.26	8.24	-0.4	2,968	-0.01%
2019/09/18	1	8.27	0	0.00	8.33	1	2,953	0.03%
2019/09/17	1	8.37	0	0.00	8.33	1	2,949	0.03%
2019/09/16	10	8.46	1	8.53	8.46	9	3,005	0.30%
2019/09/11	10.4	8.29	0	0.00	8.29	10.4	3,079	0.34%
2019/09/06	2	8.34	2	8.36	8.34	0	3,073	0.00%
2019/09/05	1	8.24	0	0.00	8.24	1	3,045	0.03%
2019/09/04	2	8.22	0	0.00	8.21	2	3,057	0.07%
2019/09/03	2	8.26	0	0.00	8.20	2	3,063	0.07%
2019/08/21	6.9	8.11	0	0.00	8.08	6.9	3,057	0.23%
2019/08/20	5	8.07	0	0.00	8.07	5	3,052	0.16%
2019/08/16	3	8.09	4	8.10	8.11	-1	2,993	-0.03%
2019/08/15	2	8.11	0	0.00	8.08	2	2,990	0.07%
2019/08/14	8	8.24	12	8.28	8.26	-4	2,965	-0.13%
2019/08/13	13	8.26	0	0.00	8.22	13	2,989	0.43%
2019/08/12	30	8.39	0	0.00	8.36	30	3,009	1.00%
2019/08/07	2	8.50	18	8.48	8.50	-16	3,090	-0.52%
2019/08/06	17	8.29	0	0.00	8.34	17	3,150	0.54%
2019/08/05	3	9.22	0	0.00	9.10	3	3,031	0.10%
2019/08/02	11	9.27	0	0.00	9.26	11	2,911	0.38%
2019/07/24	1	9.43	0	0.00	9.38	1	2,818	0.04%
2019/07/23	1	9.46	0	0.00	9.44	1	2,830	0.04%
2019/07/19	20	9.40	0.2	9.37	9.40	19.8	2,898	0.68%
2019/07/18	20	9.43	15	9.50	9.43	5	2,918	0.17%
2019/07/17	12	9.29	1	9.30	9.30	11	2,764	0.40%
2019/07/11	21	9.17	0	0.00	9.18	21	2,902	0.72%
2019/07/01	1	9.30	0	0.00	9.31	1	3,383	0.03%
2019/06/28	5	9.26	0	0.00	9.26	5	3,430	0.15%
2019/06/26	6	9.26	0	0.00	9.24	6	3,508	0.17%
2019/06/24	0	0.00	2	9.41	9.38	-2	3,574	-0.06%
2019/06/20	5	9.24	5	9.27	9.23	0	3,619	0.00%
2019/06/19	0	0.00	6	9.25	9.22	-6	3,674	-0.16%
2019/06/17	0	0.00	10	9.11	9.12	-10	3,842	-0.26%
2019/06/11	0	0.00	1	9.11	9.13	-1	4,195	-0.02%
2019/06/10	0	0.00	3	9.12	9.10	-3	4,233	-0.07%
2019/05/31	2	9.22	3	9.27	9.22	-1	4,367	-0.02%
2019/05/30	1	9.21	0	0.00	9.20	1	4,387	0.02%
2019/05/29	6	9.04	26	9.10	9.12	-20	4,380	-0.46%
2019/05/28	30	9.06	1	9.20	9.00	29	4,422	0.66%
2019/05/27	0	0.00	1	9.21	9.20	-1	4,480	-0.02%
2019/05/24	5	9.12	0	0.00	9.17	5	4,546	0.11%
2019/05/22	5	9.15	0	0.00	9.17	5	4,742	0.11%
2019/05/21	34	9.10	7	9.15	9.16	27	4,993	0.54%
2019/05/17	7	9.11	7	9.16	9.08	0	5,116	0.00%
2019/05/16	9	9.10	0	0.00	9.08	9	5,170	0.17%
2019/05/15	10	9.39	0	0.00	9.31	10	5,205	0.19%
2019/05/14	11	9.08	12	9.31	9.40	-1	5,222	-0.02%
2019/05/13	45	9.21	8	9.24	9.19	37	5,220	0.71%
2019/05/10	12	9.36	0	0.00	9.35	12	5,321	0.23%
2019/05/09	22	9.47	0	0.00	9.43	22	5,313	0.41%
2019/05/08	6	9.56	0	0.00	9.56	6	5,303	0.11%
2019/05/06	11	9.68	5.1	9.67	9.63	5.9	5,335	0.11%
2019/05/02	0	0.00	6	9.76	9.76	-6	5,335	-0.11%
2019/04/29	7	9.62	0	0.00	9.62	7	5,402	0.13%
2019/04/26	6	9.67	30	9.70	9.65	-24	5,403	-0.44%
2019/04/25	12	9.72	0	0.00	9.72	12	5,381	0.22%
2019/04/24	12	9.80	0	0.00	9.78	12	5,399	0.22%
2019/04/23	6	9.82	0	0.00	9.84	6	5,372	0.11%
2019/04/22	0	0.00	30	9.88	9.88	-30	5,416	-0.55%
2019/04/19	6	9.83	20	9.87	9.84	-14	5,535	-0.25%
2019/04/18	6	9.93	0	0.00	9.83	6	5,571	0.11%
2019/04/17	1	9.94	4.4	9.98	9.98	-3.4	5,551	-0.06%
2019/04/16	6	9.92	0	0.00	9.92	6	5,534	0.11%
2019/04/15	6	9.96	0	0.00	9.96	6	5,568	0.11%
2019/04/12	7	9.97	20	9.97	9.98	-13	5,641	-0.23%
2019/04/11	46	10.00	0	0.00	9.98	46	5,654	0.81%
2019/04/10	66	10.00	10	10.00	10.05	56	5,659	0.99%
2019/04/09	6	10.00	0	0.00	10.05	6	5,578	0.11%
2019/04/08	0	0.00	5.5	10.06	10.05	-5.5	5,656	-0.10%
2019/04/03	4	10.00	3	10.05	10.05	1	5,635	0.02%
2019/04/01	0	0.00	3	10.05	10.00	-3	5,962	-0.05%
2019/03/29	3	9.99	0	0.00	10.00	3	6,173	0.05%
2019/03/28	12	9.99	0	0.00	9.97	12	6,262	0.19%
2019/03/27	24	9.99	0	0.00	10.00	24	6,305	0.38%
2019/03/26	30	10.00	8	10.06	10.00	22	6,391	0.34%
2019/03/25	6	9.96	0	0.00	9.99	6	6,542	0.09%
2019/03/22	18	10.10	0	0.00	10.10	18	6,571	0.27%
2019/03/21	17	10.18	0	0.00	10.15	17	6,990	0.24%
2019/03/20	2	10.20	9	10.25	10.20	-7	7,280	-0.10%
2019/03/19	0	0.00	30	10.15	10.15	-30	7,460	-0.40%
2019/03/18	8	10.07	3	10.20	10.10	5	7,556	0.07%
2019/03/15	21	10.18	14	10.18	10.10	7	7,582	0.09%
2019/03/14	0	0.00	3	10.10	10.00	-3	7,427	-0.04%
2019/03/13	0	0.00	13	10.00	10.05	-13	7,518	-0.17%
2019/03/12	9	9.99	0	0.00	9.99	9	7,539	0.12%
2019/03/11	10	9.97	0	0.00	9.95	10	7,573	0.13%
2019/03/08	3	9.97	30	9.96	9.96	-27	7,731	-0.35%
2019/03/07	3	10.00	3	10.10	10.00	0	7,862	0.00%
2019/03/06	3	10.00	1	10.00	9.98	2	8,006	0.02%
2019/03/05	6	10.00	0	0.00	9.99	6	8,040	0.07%
2019/03/04	0	0.00	6	10.08	10.05	-6	8,047	-0.07%
2019/02/26	12	10.03	0	0.00	9.97	12	8,033	0.15%
2019/02/25	0	0.00	40.8	10.10	10.10	-40.8	7,976	-0.51%
2019/02/22	6	10.00	3	10.05	10.05	3	7,933	0.04%
2019/02/21	0	0.00	20	10.13	10.05	-20	7,914	-0.25%
2019/02/20	30	10.12	15	10.07	10.05	15	7,814	0.19%
2019/02/19	36	9.93	4	9.95	9.92	32	7,632	0.42%
2019/02/18	0	0.00	7	9.92	9.86	-7	7,638	-0.09%
2019/02/15	6	9.86	9	9.95	9.79	-3	7,592	-0.04%
2019/02/14	0	0.00	7	9.87	9.87	-7	7,512	-0.09%
2019/02/13	11	9.74	16	9.73	9.77	-5	7,419	-0.07%
2019/02/12	17	9.64	100	9.63	9.69	-83	7,409	-1.12%
2019/02/11	146	9.75	8	9.68	9.65	138	7,345	1.88%	大買/鉅額交易
2019/01/30	3	9.83	0	0.00	9.84	3	7,252	0.04%
2019/01/29	69	9.83	1	9.83	9.87	68	7,298	0.93%
2019/01/28	6	9.85	0	0.00	9.88	6	7,285	0.08%
2019/01/25	3	9.85	0	0.00	9.83	3	7,340	0.04%
2019/01/24	3	9.83	0	0.00	9.82	3	7,342	0.04%
2019/01/22	4	9.90	0	0.00	9.85	4	7,392	0.05%
2019/01/21	0	0.00	6	9.95	9.94	-6	7,398	-0.08%
2019/01/18	20	9.84	0	0.00	9.82	20	7,485	0.27%
2019/01/17	3	9.80	0	0.00	9.81	3	7,567	0.04%
2019/01/16	30	9.90	0	0.00	9.85	30	7,624	0.39%
2019/01/15	4	9.92	0	0.00	9.91	4	7,687	0.05%
2019/01/14	10	9.90	0	0.00	9.86	10	7,717	0.13%
2019/01/11	15	10.01	0	0.00	9.98	15	7,759	0.19%
2019/01/10	22	10.09	3	10.25	10.10	19	7,695	0.25%
2019/01/09	0	0.00	3	10.25	10.20	-3	7,713	-0.04%
2019/01/08	1	10.10	28	10.18	10.10	-27	7,719	-0.35%
2019/01/07	5	10.14	40	10.15	10.15	-35	7,825	-0.45%
2019/01/04	15	9.84	21.2	9.89	9.98	-6.2	7,907	-0.08%
2019/01/03	132	10.07	0	0.00	10.00	132	8,118	1.63%	大買/鉅額交易
2019/01/02	30	10.20	50	10.25	10.05	-20	8,145	-0.25%
2018/12/28	3	10.15	50	10.20	10.20	-47	8,177	-0.57%
2018/12/27	6	10.15	6	10.38	10.15	0	8,321	0.00%
2018/12/26	9	10.15	0	0.00	10.10	9	8,285	0.11%
2018/12/25	23	10.16	0	0.00	10.20	23	8,362	0.28%
2018/12/24	7	10.51	12	10.66	10.50	-5	8,382	-0.06%
2018/12/22	3	10.40	18	10.33	10.45	-15	8,417	-0.18%
2018/12/21	15	10.05	9	10.20	10.10	6	8,322	0.07%
2018/12/20	79	10.23	0	0.00	10.10	79	8,405	0.94%
2018/12/19	10	10.32	0	0.00	10.30	10	8,633	0.12%
2018/12/18	12	10.28	18	10.47	10.40	-6	8,633	-0.07%
2018/12/17	22	10.45	0	0.00	10.40	22	8,524	0.26%
2018/12/14	65	10.71	17	10.70	10.55	48	8,496	0.56%
2018/12/13	20	10.15	26	10.59	10.65	-6	8,085	-0.07%
2018/12/12	8	10.28	15	10.25	10.25	-7	7,824	-0.09%
2018/12/11	3	10.00	11	10.11	10.00	-8	7,582	-0.11%
2018/12/10	3	9.92	0	0.00	9.89	3	7,509	0.04%
2018/12/07	5.2	10.05	0	0.00	10.05	5.2	7,606	0.07%
2018/12/06	0	0.00	3	10.15	9.93	-3	7,788	-0.04%
2018/12/05	0	0.00	1	9.99	10.00	-1	7,751	-0.01%
2018/12/04	6	10.05	0	0.00	10.05	6	7,969	0.08%
2018/12/03	1	10.00	15	10.11	10.10	-14	8,058	-0.17%
2018/11/30	23	9.91	5	9.99	9.85	18	8,031	0.22%
2018/11/29	25.7	9.92	30	9.98	10.00	-4.3	8,074	-0.05%
2018/11/28	35	9.73	0	9.82	9.82	35	8,113	0.43%
2018/11/23	6	9.71	0	0.00	9.71	6	8,975	0.07%
2018/11/22	82	9.84	42.4	9.87	9.78	39.6	9,820	0.40%
2018/11/20	0	0.00	3	9.95	9.91	-3	10,956	-0.03%
2018/11/19	0	0.00	6.4	9.87	9.87	-6.4	11,361	-0.06%
2018/11/16	9	9.74	0	0.00	9.78	9	12,144	0.07%
2018/11/15	28	9.76	0	0.00	9.76	28	13,598	0.21%
2018/11/14	0	0.00	1	9.93	9.79	-1	14,349	-0.01%
2018/11/09	12	9.82	4	9.92	9.83	8	14,561	0.05%
2018/11/08	0	0.00	1	10.00	9.98	-1	14,790	-0.01%
2018/11/07	1	9.95	2	10.00	9.95	-1	14,819	-0.01%
2018/11/06	63	9.92	10	10.03	9.92	53	14,879	0.36%
2018/11/02	4	9.85	0	0.00	9.76	4	14,806	0.03%
2018/11/01	3	9.79	0	0.00	9.76	3	14,860	0.02%
2018/10/31	0	0.00	6	9.80	9.80	-6	14,839	-0.04%
2018/10/26	6	9.48	0	0.00	9.44	6	14,749	0.04%
2018/10/25	9	9.65	1	9.66	9.66	8	14,631	0.05%
2018/10/23	12	10.03	0	0.00	10.05	12	14,536	0.08%
2018/10/22	0	0.00	23	10.21	10.35	-23	14,431	-0.16%
2018/10/19	13	10.04	6	10.18	10.10	7	14,392	0.05%
2018/10/18	14	10.24	0	0.00	10.20	14	14,329	0.10%
2018/10/16	0	0.00	10	10.45	10.45	-10	14,311	-0.07%
2018/10/15	0	0.00	1	10.55	10.40	-1	14,248	-0.01%
2018/10/12	1	10.50	13	10.35	10.60	-12	14,131	-0.08%
2018/10/11	20	10.01	7	10.19	10.15	13	14,019	0.09%
2018/10/09	10.1	10.90	4	11.16	10.90	6.1	13,738	0.04%
2018/10/08	0	0.00	12	11.06	11.15	-12	13,669	-0.09%
2018/10/05	21.5	10.90	10	11.00	10.85	11.5	13,576	0.08%
2018/10/04	6	11.10	11	11.25	11.20	-5	13,405	-0.04%
2018/10/03	23	11.20	0	0.00	11.15	23	13,340	0.17%
2018/10/02	31	11.42	0	0.00	11.40	31	13,215	0.23%
2018/10/01	13	11.43	36	11.58	11.65	-23	13,065	-0.18%
2018/09/28	19	11.17	19	11.27	11.30	0	12,821	0.00%
2018/09/27	17	11.19	6	11.33	11.10	11	12,713	0.09%
2018/09/26	9	10.96	33	11.17	11.30	-24	12,517	-0.19%
2018/09/25	0	0.00	14	10.93	10.90	-14	12,267	-0.11%
2018/09/21	0	0.00	5	10.85	10.85	-5	12,189	-0.04%
2018/09/17	6	10.84	18	10.78	10.75	-12	12,131	-0.10%
2018/09/14	1	10.60	17	10.62	10.70	-16	12,302	-0.13%
2018/09/13	8	10.53	6	10.53	10.55	2	12,229	0.02%
2018/09/12	34	10.34	58	10.50	10.25	-24	12,084	-0.20%
2018/09/11	0	0.00	13	10.63	10.70	-13	11,903	-0.11%
2018/09/10	36	10.54	0	0.00	10.45	36	11,898	0.30%
2018/09/07	22	10.87	5	10.85	10.85	17	11,662	0.15%
2018/09/06	62.3	11.09	5	11.00	10.95	57.3	11,545	0.50%
2018/09/05	9	11.23	0	0.00	11.25	9	11,597	0.08%
2018/09/04	1	11.45	7	11.49	11.45	-6	11,517	-0.05%
2018/09/03	16	11.31	0	0.00	11.25	16	11,553	0.14%
2018/08/31	0	0.00	3	11.70	11.65	-3	11,294	-0.03%
2018/08/30	6	11.74	0	0.00	11.70	6	11,076	0.05%
2018/08/29	13	11.84	28	11.95	12.05	-15	10,742	-0.14%
2018/08/28	41	12.36	14	12.38	12.40	27	9,914	0.27%
2018/08/27	9.9	12.34	43	12.47	12.30	-33.1	9,330	-0.35%
2018/08/24	2	11.95	13	12.00	12.20	-11	8,856	-0.12%
2018/08/23	17	12.19	34	12.33	12.20	-17	8,518	-0.20%
2018/08/22	68	11.92	113	11.93	12.00	-45	7,863	-0.57%	大賣/
2018/08/21	12	11.16	86	11.12	11.40	-74	6,534	-1.13%
2018/08/20	30	10.90	9	10.90	10.80	21	5,846	0.36%
2018/08/17	12	10.64	6	10.83	10.75	6	5,884	0.10%
2018/08/16	8	10.56	0.1	10.60	10.60	7.9	6,061	0.13%
2018/08/15	17	10.87	15	10.95	10.75	2	6,275	0.03%
2018/08/14	0	0.00	31	10.49	10.65	-31	6,298	-0.49%
2018/08/13	33	10.38	0	0.00	10.40	33	6,864	0.48%
2018/08/10	0	0.00	2	10.70	10.60	-2	7,465	-0.03%
2018/08/08	0	0.00	80	10.79	10.70	-80	7,770	-1.03%
2018/08/07	0	0.00	6	10.63	10.60	-6	7,705	-0.08%
2018/08/06	0	0.00	6	10.58	10.50	-6	7,819	-0.08%
2018/08/03	0	0.00	6	10.53	10.50	-6	7,944	-0.08%
2018/08/02	18	10.45	0	0.00	10.40	18	7,955	0.23%
2018/08/01	0	10.50	3	10.60	10.55	-3	7,930	-0.04%
2018/07/31	0	0.00	9	10.62	10.55	-9	7,957	-0.11%
2018/07/30	0	0.00	7	10.56	10.50	-7	7,915	-0.09%
2018/07/27	0	0.00	3	10.50	10.45	-3	7,882	-0.04%
2018/07/26	0	0.00	3	10.50	10.50	-3	7,874	-0.04%
2018/07/25	9	10.40	11	10.54	10.40	-2	7,876	-0.03%
2018/07/24	0	0.00	15	10.35	10.45	-15	7,847	-0.19%
2018/07/23	0	0.00	3	10.20	10.15	-3	7,783	-0.04%
2018/07/20	12	10.10	0	0.00	10.10	12	7,786	0.15%
2018/07/19	21	10.10	0	0.00	10.10	21	7,787	0.27%
2018/07/18	6	10.05	0	0.00	10.10	6	7,833	0.08%
2018/07/17	18	10.10	0	0.00	10.10	18	7,842	0.23%
2018/07/16	6	10.20	5	10.31	10.20	1	7,899	0.01%
2018/07/13	0	0.00	6	10.33	10.30	-6	8,113	-0.07%
2018/07/11	6	10.15	0	0.00	10.15	6	8,217	0.07%
2018/07/10	0	0.00	9	10.30	10.25	-9	8,333	-0.11%
2018/07/06	19	10.01	0	0.00	10.00	19	8,422	0.23%
2018/07/05	21	10.13	0	0.00	10.10	21	8,460	0.25%
2018/07/04	0	0.00	3	10.35	10.30	-3	8,491	-0.04%
2018/07/03	12	10.28	5	10.50	10.25	7	8,507	0.08%
2018/07/02	0	0.00	3	10.50	10.45	-3	8,490	-0.04%
2018/06/29	0	0.00	3	10.45	10.40	-3	8,494	-0.04%
2018/06/28	6	10.20	37.4	10.32	10.20	-31.4	8,491	-0.37%
2018/06/27	36	10.31	37	10.30	10.20	-1	8,493	-0.01%
2018/06/26	12	10.38	0	0.00	10.35	12	8,445	0.14%
2018/06/25	0	0.00	31	10.68	10.65	-31	8,373	-0.37%
2018/06/22	3	10.35	3	10.40	10.40	0	8,069	0.00%
2018/06/21	0	0.00	103.5	10.45	10.50	-103.5	8,107	-1.28%	大賣/鉅額交易
2018/06/20	43	10.35	43	10.45	10.45	0	8,148	0.00%
2018/06/19	27	10.47	0	0.00	10.40	27	8,274	0.33%
2018/06/15	46	10.74	0	0.00	10.65	46	8,197	0.56%
2018/06/14	6	10.70	0	0.00	10.75	6	8,157	0.07%
2018/06/13	6	10.85	32	11.01	10.85	-26	8,095	-0.32%
2018/06/12	4	10.83	10	10.98	10.85	-6	7,888	-0.08%
2018/06/11	2	10.90	41	10.92	10.95	-39	7,781	-0.50%
2018/06/08	0	0.00	6	10.68	10.60	-6	7,604	-0.08%
2018/06/07	6	10.50	5	10.63	10.55	1	7,547	0.01%
2018/06/06	11	10.47	6	10.58	10.50	5	7,502	0.07%
2018/06/05	52	10.47	3	10.55	10.45	49	7,497	0.65%
2018/06/04	25	10.50	21	10.54	10.50	4	7,491	0.05%
2018/06/01	153	10.45	40	10.50	10.50	113	7,441	1.52%	大買/鉅額交易
2018/05/31	1	10.45	7	10.52	10.40	-6	7,402	-0.08%
2018/05/30	12	10.18	6	10.43	10.35	6	7,314	0.08%
2018/05/29	35	10.42	0	0.00	10.30	35	7,173	0.49%
2018/05/28	6	10.55	45	10.55	10.50	-39	7,011	-0.56%
2018/05/25	40	10.70	5	10.75	10.60	35	6,920	0.51%
2018/05/24	18	10.93	9	11.15	10.90	9	6,853	0.13%
2018/05/23	13	11.10	28	11.09	11.10	-15	6,707	-0.22%
2018/05/22	15	10.89	2	11.00	10.75	13	6,411	0.20%
2018/05/21	20	11.05	36	11.07	11.00	-16	6,231	-0.26%
2018/05/18	12	10.70	38	10.67	10.80	-26	5,688	-0.46%
2018/05/17	2	10.35	55	10.25	10.30	-53	5,062	-1.05%
2018/05/16	70	10.28	42	10.33	10.25	28	5,036	0.56%
2018/05/15	6	10.02	4	10.00	9.96	2	4,892	0.04%
2018/05/14	5	10.23	12	10.24	10.10	-7	5,034	-0.14%
2018/05/11	0	0.00	28	10.01	10.15	-28	4,963	-0.56%
2018/05/10	11	9.87	16	9.92	9.86	-5	4,883	-0.10%
2018/05/09	0	0.00	12	9.93	9.84	-12	4,960	-0.24%
2018/05/03	4	9.71	0	0.00	9.74	4	5,402	0.07%
2018/05/02	14	9.82	0	0.00	9.81	14	5,580	0.25%
2018/04/30	5	9.81	0	0.00	9.83	5	5,617	0.09%
2018/04/27	30	9.77	0.1	9.64	9.67	30	5,731	0.52%
2018/04/26	2	9.83	0	0.00	9.70	2	5,819	0.03%
2018/04/24	18	9.80	12	9.78	9.76	6	6,012	0.10%
2018/04/23	0	0.00	20	9.89	9.89	-20	6,061	-0.33%
2018/04/20	6	10.06	15	10.13	9.98	-9	6,112	-0.15%
2018/04/19	0	0.00	57	10.13	10.10	-57	6,171	-0.92%
2018/04/18	8	9.96	0	0.00	9.81	8	6,150	0.13%
2018/04/16	0	0.00	33	10.13	10.15	-33	6,570	-0.50%
2018/04/13	0	0.00	25	10.00	9.93	-25	7,591	-0.33%
2018/04/12	0	0.00	8	10.00	9.99	-8	7,779	-0.10%
2018/04/11	0	0.00	11	9.93	9.92	-11	7,971	-0.14%
2018/04/02	0	0.00	2	9.70	9.72	-2	8,248	-0.02%
2018/03/31	0	0.00	3	9.61	9.61	-3	8,306	-0.04%
2018/03/30	2	9.61	0	0.00	9.58	2	8,496	0.02%
2018/03/28	0	0.00	14	9.49	9.50	-14	8,701	-0.16%
2018/03/27	40	9.43	3	9.45	9.44	37	8,734	0.42%
2018/03/23	1	9.23	0	0.00	9.21	1	8,745	0.01%
2018/03/22	12	9.57	0	0.00	9.36	12	8,859	0.14%
2018/03/20	0	0.00	10	9.26	9.29	-10	8,865	-0.11%
2018/03/16	3	9.34	41	9.39	9.34	-38	9,444	-0.40%
2018/03/14	1	9.36	9	9.39	9.37	-8	9,645	-0.08%
2018/03/13	7	9.31	0	0.00	9.33	7	9,717	0.07%
2018/03/12	0	0.00	4	9.39	9.37	-4	9,827	-0.04%
2018/03/09	2	9.42	2	9.36	9.35	0	10,001	0.00%
2018/03/07	2	9.18	0	0.00	9.18	2	10,726	0.02%
2018/03/06	2	9.29	0	0.00	9.28	2	11,103	0.02%
2018/03/05	0	0.00	30	9.56	9.30	-30	11,673	-0.26%
2018/02/26	39	9.80	9	9.80	9.79	30	13,080	0.23%
2018/02/23	4	9.65	3	9.73	9.64	1	13,238	0.01%
2018/02/21	0	0.00	57	9.17	9.43	-57	14,194	-0.40%
2018/02/12	0	0.00	0.1	8.96	8.98	-0.1	14,357	0.00%
2018/02/09	13	8.72	40	8.88	8.95	-27	14,429	-0.19%
2018/02/08	2	9.13	0	0.00	9.06	2	14,420	0.01%
2018/02/07	5	9.24	10	9.33	9.22	-5	14,474	-0.03%
2018/02/06	50	9.38	10	9.29	9.02	40	14,506	0.28%
2018/02/05	5	9.43	10	9.55	9.77	-5	14,654	-0.03%
2018/02/02	4	9.81	3	9.88	9.72	1	14,712	0.01%
2018/02/01	3	9.73	18	9.75	9.81	-15	14,693	-0.10%
2018/01/31	18	9.61	4	9.49	9.56	14	14,619	0.10%
2018/01/30	32	9.92	2	9.79	9.76	30	14,509	0.21%
2018/01/29	15	10.08	6	10.13	10.00	9	14,436	0.06%
2018/01/26	28	10.05	1	10.05	10.05	27	14,403	0.19%
2018/01/25	16	10.15	9	10.25	10.10	7	14,491	0.05%
2018/01/24	0	0.00	3	10.15	10.10	-3	14,370	-0.02%
2018/01/23	24	10.05	3	10.20	10.00	21	14,323	0.15%
2018/01/22	40	10.08	6	10.05	10.10	34	14,207	0.24%
2018/01/19	18	10.20	9	10.32	10.15	9	14,138	0.06%
2018/01/18	22	10.31	10	10.28	10.25	12	14,070	0.09%
2018/01/17	14	10.38	0	0.00	10.40	14	14,013	0.10%
2018/01/16	0	0.00	13	10.52	10.55	-13	13,930	-0.09%
2018/01/15	47	10.48	151	10.50	10.50	-104	13,879	-0.75%	大賣/鉅額交易
2018/01/12	27	10.66	12	10.79	10.60	15	13,800	0.11%
2018/01/11	25	10.61	21	10.69	10.55	4	13,624	0.03%
2018/01/10	35	10.93	10	10.85	10.90	25	13,545	0.18%
2018/01/09	85	11.08	155.5	11.12	10.85	-70.5	13,289	-0.53%	大賣/
2018/01/08	24	10.65	74	10.70	10.65	-50	12,180	-0.41%
2018/01/05	20	10.45	18	10.53	10.50	2	12,038	0.02%
2018/01/04	0	0.00	21	10.41	10.40	-21	12,038	-0.17%
2018/01/03	2	10.18	3	10.25	10.20	-1	11,775	-0.01%
2018/01/02	3	10.17	3	10.25	10.20	0	11,707	0.00%