中纖 (1718)-富邦-台北券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中纖 (1718)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	0	8.10	8.12	0	3,201	0.00%
2024/11/21	0	0.00	4	8.09	8.05	-4	3,179	-0.13%
2024/11/20	0	0.00	5	8.06	8.07	-5	3,194	-0.16%
2024/11/18	0	0.00	1	7.99	8.04	-1	3,234	-0.03%
2024/11/15	0	0.00	12	7.99	7.97	-12	3,218	-0.37%
2024/11/12	0	0.00	5	8.00	8.00	-5	3,254	-0.15%
2024/11/11	10	7.89	40	7.87	7.89	-30	3,228	-0.93%
2024/11/06	0.1	7.74	0	0.00	7.72	0.1	3,281	0.00%
2024/11/04	1	7.77	0.4	7.74	7.77	0.6	3,412	0.02%
2024/11/01	0	0.00	0.4	7.73	7.81	-0.4	3,543	-0.01%
2024/10/30	0	0.00	6	7.75	7.73	-6	3,608	-0.17%
2024/10/29	0.3	7.77	3	7.77	7.76	-2.8	3,683	-0.07%
2024/10/28	0	0.00	5	7.83	7.82	-5	3,687	-0.14%
2024/10/25	3	7.81	0	0.00	7.81	3	3,714	0.08%
2024/10/24	0	0.00	1	7.83	7.84	-1	3,721	-0.03%
2024/10/23	0.1	7.86	0	0.00	7.82	0.1	3,749	0.00%
2024/10/22	0	7.88	10	7.86	7.86	-10	3,761	-0.27%
2024/10/21	3	7.89	4	7.92	7.89	-1	3,837	-0.03%
2024/10/18	5	7.90	0	0.00	7.91	5	3,954	0.13%
2024/10/17	2	7.92	0	0.00	7.91	2	4,115	0.05%
2024/10/16	2	7.82	0	0.00	7.84	2	4,194	0.05%
2024/10/15	1	7.86	0	0.00	7.85	1	4,206	0.02%
2024/10/14	2	7.86	0	0.00	7.89	2	4,251	0.05%
2024/10/11	3	7.90	0	0.00	7.88	3	4,435	0.07%
2024/10/09	5	7.93	10.3	7.97	7.88	-5.3	4,496	-0.12%
2024/10/07	1	8.35	0	0.00	8.42	1	4,552	0.02%
2024/10/04	1	8.38	0	0.00	8.38	1	5,010	0.02%
2024/10/01	3.5	8.49	6	8.56	8.45	-2.5	5,370	-0.05%
2024/09/30	2	8.54	0	0.00	8.53	2	5,562	0.04%
2024/09/27	0	0.00	10	8.50	8.58	-10	5,632	-0.18%
2024/09/25	0.2	8.39	3	8.38	8.33	-2.8	5,512	-0.05%
2024/09/24	0	0.00	5	8.34	8.37	-5	5,557	-0.09%
2024/09/23	0	8.44	5	8.47	8.43	-5	5,585	-0.09%
2024/09/20	0	0.00	5	8.37	8.34	-5	5,558	-0.09%
2024/09/19	5	8.39	13.4	8.41	8.39	-8.4	5,417	-0.16%
2024/09/18	11	8.48	0	0.00	8.40	11	5,427	0.20%
2024/09/16	0	0.00	12	8.42	8.44	-12	5,544	-0.22%
2024/09/12	0	8.18	0	0.00	8.14	0	5,428	0.00%
2024/09/11	10	8.23	15	8.18	8.17	-5	5,426	-0.09%
2024/09/10	6	8.15	26.2	8.26	8.15	-20.2	5,379	-0.38%
2024/09/06	13	7.75	5	7.76	7.79	8	5,190	0.15%
2024/09/05	1	7.83	0	0.00	7.78	1	5,202	0.02%
2024/09/04	7	7.72	0	0.00	7.77	7	5,233	0.13%
2024/09/03	4	8.02	0	0.00	8.01	4	5,208	0.08%
2024/09/02	1	8.10	2	8.09	8.08	-1	5,224	-0.02%
2024/08/30	3	8.13	20	8.18	8.17	-17	5,242	-0.32%
2024/08/28	1	8.14	0	0.00	8.15	1	5,308	0.02%
2024/08/27	1	8.15	10.6	8.14	8.18	-9.6	5,416	-0.18%
2024/08/26	0	0.00	30	8.21	8.20	-30	5,423	-0.55%
2024/08/23	53	8.28	52	8.17	8.17	1	5,422	0.02%
2024/08/22	0	0.00	12	8.23	8.27	-12	5,523	-0.22%
2024/08/21	5	8.09	0.4	8.15	8.15	4.6	5,527	0.08%
2024/08/19	0	0.00	10	8.25	8.23	-10	5,501	-0.18%
2024/08/16	20	8.31	5.5	8.35	8.26	14.5	5,517	0.26%
2024/08/15	28	8.28	11	8.31	8.28	17	5,520	0.31%
2024/08/13	0	0.00	2	8.27	8.27	-2	5,630	-0.04%
2024/08/12	0.3	8.18	0.7	8.18	8.18	-0.4	5,665	-0.01%
2024/08/09	0	0.00	27	8.30	8.23	-27	5,688	-0.47%
2024/08/08	0	0.00	0	8.15	8.17	0	5,697	0.00%
2024/08/07	0	7.93	0	0.00	8.06	0	5,728	0.00%
2024/08/06	0	0.00	33	7.60	7.80	-33	5,762	-0.57%
2024/08/05	8.2	7.89	8	8.17	7.74	0.2	5,696	0.00%
2024/08/02	12	8.55	13	8.47	8.45	-1	5,573	-0.02%
2024/08/01	12	8.70	6.6	8.73	8.72	5.4	5,537	0.10%
2024/07/30	4	8.49	0	0.00	8.59	4	5,478	0.07%
2024/07/26	0	8.64	19	8.56	8.60	-19	5,552	-0.34%
2024/07/22	1.1	8.53	2	8.51	8.62	-0.9	5,616	-0.02%
2024/07/19	23.2	8.69	6	8.66	8.67	17.2	5,532	0.31%
2024/07/18	4	9.01	17	8.89	8.93	-13	5,414	-0.24%
2024/07/17	0	0.00	22.4	8.78	8.80	-22.4	5,251	-0.43%
2024/07/16	8.1	8.68	1	8.69	8.63	7.1	5,198	0.14%
2024/07/15	0	0.00	12.2	8.76	8.72	-12.2	5,194	-0.23%
2024/07/12	2.2	8.96	28.1	8.88	8.84	-25.9	5,149	-0.50%
2024/07/11	10.1	8.53	7.3	8.52	8.50	2.9	4,952	0.06%
2024/07/10	7.7	8.72	6.3	8.67	8.67	1.4	4,879	0.03%
2024/07/09	15	8.71	26	8.53	8.65	-11	4,830	-0.23%
2024/07/08	20	9.09	73.2	9.14	8.92	-53.2	4,612	-1.15%
2024/07/05	14.2	8.75	25.2	8.71	8.83	-11.1	4,142	-0.27%
2024/07/04	51	8.39	9	8.31	8.42	42	3,775	1.11%
2024/07/03	0	0.00	2	8.06	8.17	-2	3,608	-0.06%
2024/07/02	0.1	8.06	0	0.00	8.01	0.1	3,519	0.00%
2024/07/01	3	8.10	2	8.10	8.10	1	3,497	0.03%
2024/06/28	0	0.00	6	8.13	8.15	-6	3,464	-0.17%
2024/06/25	1.4	8.03	4	8.09	8.05	-2.6	3,350	-0.08%
2024/06/24	1	8.03	11	8.11	8.04	-10	3,322	-0.30%
2024/06/21	36	8.03	25.3	8.01	8.07	10.7	3,298	0.32%
2024/06/20	0.8	7.94	2	7.91	7.91	-1.2	3,120	-0.04%
2024/06/19	2	7.95	0	0.00	7.93	2	3,129	0.06%
2024/06/17	0.2	7.93	3	7.89	7.93	-2.8	3,136	-0.09%
2024/06/14	0	0.00	16.2	7.88	7.86	-16.2	3,121	-0.52%
2024/06/12	1.3	7.85	0	0.00	7.85	1.3	3,146	0.04%
2024/06/07	0	0.00	1	8.01	8.00	-1	3,136	-0.03%
2024/06/06	0	0.00	2	7.95	7.86	-2	3,109	-0.06%
2024/06/05	0	0.00	10	8.01	7.97	-10	3,084	-0.32%
2024/06/04	9	8.00	100.6	8.01	8.01	-91.6	3,125	-2.93%
2024/06/03	100	8.24	0	8.16	8.12	100	3,102	3.22%
2024/05/31	20	8.15	30.1	8.16	8.19	-10.1	3,053	-0.33%
2024/05/30	23	8.02	0	0.00	7.99	23	2,992	0.77%
2024/05/29	0	0.00	3	8.06	8.02	-3	2,985	-0.10%
2024/05/28	6	8.09	4.4	8.06	8.09	1.6	2,981	0.05%
2024/05/27	10	7.76	0.2	7.78	7.77	9.8	2,937	0.33%
2024/05/24	0.2	7.81	0	0.00	7.80	0.2	2,919	0.01%
2024/05/23	6	7.83	0	0.00	7.81	6	2,943	0.20%
2024/05/21	3	7.98	0	0.00	7.98	3	2,921	0.10%
2024/05/20	3.2	8.21	0	0.00	8.17	3.2	2,885	0.11%
2024/05/17	2	8.15	1.2	8.20	8.18	0.8	2,854	0.03%
2024/05/16	32	8.14	0	0.00	8.13	32	2,834	1.13%
2024/05/15	0	0.00	5	8.11	8.04	-5	2,803	-0.18%
2024/05/14	0	0.00	26	8.03	8.02	-26	2,796	-0.93%
2024/05/13	9	8.04	5	8.03	8.05	4	2,787	0.14%
2024/05/10	0.1	7.90	0	7.89	7.93	0.1	2,719	0.00%
2024/05/08	0	7.68	0	7.69	7.67	0	2,620	0.00%
2024/05/07	3	7.69	1	7.74	7.72	2	2,631	0.08%
2024/05/06	1	7.80	7	7.83	7.77	-6	2,599	-0.23%
2024/05/03	4	7.80	8	7.80	7.77	-4	2,585	-0.15%
2024/05/02	8	7.73	0	0.00	7.81	8	2,568	0.31%
2024/04/29	10	7.71	2.2	7.75	7.72	7.8	2,463	0.32%
2024/04/26	0	7.40	1.2	7.40	7.40	-1.2	2,333	-0.05%
2024/04/25	0.3	7.38	1	7.36	7.38	-0.7	2,339	-0.03%
2024/04/24	0	0.00	1	7.40	7.38	-1	2,353	-0.04%
2024/04/23	1	7.39	0	0.00	7.42	1	2,432	0.04%
2024/04/22	0	0.00	119.3	7.36	7.41	-119.3	2,476	-4.82%	大賣/鉅額交易
2024/04/19	92.3	7.21	3	7.30	7.23	89.3	2,439	3.66%
2024/04/18	10	7.20	10.2	7.20	7.34	-0.2	2,410	-0.01%
2024/04/17	0.3	7.27	105	7.24	7.23	-104.7	2,392	-4.38%	大賣/鉅額交易
2024/04/16	14.4	7.27	4	7.24	7.24	10.4	2,419	0.43%
2024/04/15	0.6	7.39	110	7.39	7.36	-109.4	2,421	-4.52%	大賣/鉅額交易
2024/04/12	2.1	7.35	0	0.00	7.35	2.1	2,410	0.09%
2024/04/11	0.7	7.41	0	7.46	7.39	0.7	2,401	0.03%
2024/04/10	4	7.48	13	7.48	7.45	-9	2,405	-0.37%
2024/04/09	5	7.48	0.5	7.49	7.48	4.5	2,407	0.19%
2024/04/08	0.1	7.33	0	7.32	7.32	0.1	2,366	0.00%
2024/04/03	0	0.00	5	7.27	7.29	-5	2,370	-0.21%
2024/04/02	0.2	7.30	0	0.00	7.27	0.2	2,379	0.01%
2024/03/29	1	7.25	2	7.26	7.25	-1	2,382	-0.04%
2024/03/28	4	7.26	1	7.30	7.26	3	2,400	0.13%
2024/03/27	0	0.00	11	7.27	7.26	-11	2,422	-0.45%
2024/03/26	14	7.30	0	0.00	7.26	14	2,434	0.58%
2024/03/25	3	7.29	20	7.29	7.30	-17	2,451	-0.69%
2024/03/22	10.1	7.30	3	7.27	7.27	7.1	2,480	0.29%
2024/03/21	1.5	7.29	0	7.32	7.30	1.5	2,518	0.06%
2024/03/20	28.3	7.26	12	7.31	7.27	16.3	2,555	0.64%
2024/03/19	0	0.00	1.5	7.37	7.35	-1.5	2,679	-0.06%
2024/03/18	2	7.39	0.1	7.38	7.37	2	2,740	0.07%
2024/03/15	0.4	7.34	1	7.28	7.29	-0.6	2,744	-0.02%
2024/03/14	4.3	7.41	3	7.43	7.40	1.3	2,723	0.05%
2024/03/13	40.2	7.43	0	0.00	7.43	40.2	2,733	1.47%
2024/03/12	2.1	7.53	4	7.54	7.56	-1.9	2,712	-0.07%
2024/03/11	4	7.49	0	0.00	7.52	4	2,729	0.15%
2024/03/08	52.2	7.48	22.9	7.49	7.47	29.3	2,736	1.07%
2024/03/07	2.2	7.60	0	7.60	7.63	2.2	2,738	0.08%
2024/03/06	0.1	7.67	0.5	7.66	7.64	-0.5	2,740	-0.02%
2024/03/05	0.4	7.70	0	0.00	7.63	0.4	2,734	0.01%
2024/03/04	0	0.00	0.1	7.73	7.73	-0.1	2,702	0.00%
2024/02/27	4.3	7.79	0	0.00	7.78	4.3	2,604	0.16%
2024/02/26	0	7.90	0	0.00	7.90	0	2,606	0.00%
2024/02/23	2	7.77	0	7.80	7.75	2	2,574	0.08%
2024/02/22	0	0.00	0.1	7.86	7.86	-0.1	2,559	0.00%
2024/02/21	2	7.94	4.5	7.95	7.94	-2.5	2,545	-0.10%
2024/02/20	27.3	7.95	0	0.00	7.93	27.3	2,542	1.07%
2024/02/19	0.1	7.91	10	7.98	7.96	-9.9	2,578	-0.39%
2024/02/16	11.1	7.78	0	0.00	7.81	11.1	2,594	0.43%
2024/02/15	0	0.00	4	7.66	7.66	-4	2,552	-0.16%
2024/02/05	0.2	7.56	3	7.56	7.58	-2.8	2,503	-0.11%
2024/02/01	40.1	7.74	0	0.00	7.75	40.1	2,438	1.64%
2024/01/31	90.2	7.77	0	0.00	7.77	90.2	2,423	3.72%
2024/01/30	2	7.80	11	7.78	7.78	-9	2,416	-0.37%
2024/01/25	0.3	7.86	0	0.00	7.86	0.3	2,401	0.01%
2024/01/23	1	7.85	0	0.00	7.84	1	2,382	0.04%
2024/01/22	1	7.80	0	0.00	7.80	1	2,377	0.04%
2024/01/19	13	7.80	5	7.79	7.76	8	2,377	0.34%
2024/01/18	0.4	7.78	0	0.00	7.79	0.4	2,369	0.02%
2024/01/17	1	7.74	0	0.00	7.70	1	2,355	0.04%
2024/01/16	2	7.89	0	0.00	7.87	2	2,270	0.09%
2024/01/12	0	0.00	1	8.03	8.03	-1	2,226	-0.04%
2024/01/11	0	0.00	3.1	8.01	8.03	-3.1	2,216	-0.14%
2024/01/09	2	8.07	15	8.09	8.04	-13	2,230	-0.58%
2024/01/08	0.1	8.18	1	8.16	8.11	-0.9	2,320	-0.04%
2024/01/04	0	0.00	12	8.13	8.11	-12	2,370	-0.51%
2024/01/03	0	0.00	1.6	8.15	8.15	-1.6	2,389	-0.07%
2023/12/29	0	0.00	0.5	8.16	8.17	-0.5	2,348	-0.02%
2023/12/28	0.6	8.21	14	8.19	8.19	-13.4	2,344	-0.57%
2023/12/26	12	8.26	3.5	8.25	8.25	8.5	2,318	0.37%
2023/12/25	0	0.00	1	8.20	8.19	-1	2,306	-0.04%
2023/12/21	1	8.29	2.2	8.34	8.36	-1.2	2,262	-0.05%
2023/12/19	4	8.36	10.4	8.29	8.32	-6.4	2,210	-0.29%
2023/12/18	17	8.44	8	8.42	8.41	9	2,181	0.41%
2023/12/15	17	8.37	1.5	8.38	8.34	15.5	2,110	0.73%
2023/12/14	13.1	8.43	11	8.45	8.40	2.1	2,051	0.10%
2023/12/13	6	8.27	3	8.30	8.31	3	1,888	0.16%
2023/12/12	0.1	8.18	1	8.20	8.22	-0.9	1,848	-0.05%
2023/12/06	0	0.00	1	8.26	8.28	-1	1,783	-0.06%
2023/12/04	0	0.00	0.2	8.23	8.26	-0.2	1,747	-0.01%
2023/12/01	3	8.09	12	8.09	8.11	-9	1,675	-0.54%
2023/11/30	2	8.07	34	8.09	8.08	-32	1,646	-1.94%
2023/11/29	4	8.10	0	0.00	8.10	4	1,637	0.24%
2023/11/28	0	0.00	1	8.16	8.16	-1	1,627	-0.06%
2023/11/27	0.1	8.14	0	0.00	8.11	0.1	1,607	0.01%
2023/11/24	4	8.18	0	0.00	8.14	4	1,599	0.25%
2023/11/22	1	8.19	5	8.19	8.19	-4	1,575	-0.25%
2023/11/21	0	8.20	6	8.20	8.19	-6	1,574	-0.38%
2023/11/17	0.5	8.18	0	0.00	8.18	0.5	1,536	0.03%
2023/11/16	1	8.21	0	0.00	8.21	1	1,517	0.07%
2023/11/15	11	8.21	27.1	8.16	8.21	-16.1	1,464	-1.10%
2023/11/14	0	0.00	1	8.02	8.02	-1	1,367	-0.08%
2023/11/13	10	7.99	0	0.00	8.00	10	1,392	0.72%
2023/11/09	9	8.03	0	0.00	8.04	9	1,422	0.63%
2023/11/07	0	0.00	1	8.08	8.05	-1	1,447	-0.07%
2023/11/06	0	0.00	1	8.09	8.11	-1	1,453	-0.07%
2023/10/31	1	8.00	0	0.00	7.93	1	1,502	0.07%
2023/10/30	0	0.00	10	8.00	7.99	-10	1,585	-0.63%
2023/10/27	0	0.00	17	8.01	8.00	-17	1,622	-1.05%
2023/10/26	1	8.00	2	8.06	8.00	-1	1,647	-0.06%
2023/10/25	1	8.10	13	8.10	8.11	-12	1,652	-0.73%
2023/10/24	0	0.00	17	8.05	8.05	-17	1,666	-1.02%
2023/10/23	0	0.00	4	8.07	8.03	-4	1,672	-0.24%
2023/10/19	0	0.00	17	8.05	8.06	-17	1,696	-1.00%
2023/10/18	5	8.06	0	0.00	8.06	5	1,716	0.29%
2023/10/17	18	8.14	21	8.16	8.13	-3	1,710	-0.18%
2023/10/16	36	8.14	37	8.13	8.20	-1	1,689	-0.06%
2023/10/12	10	7.95	0	0.00	7.94	10	1,565	0.64%
2023/10/11	2	7.92	1	7.90	7.94	1	1,579	0.06%
2023/10/05	1	7.86	0	0.00	7.83	1	1,624	0.06%
2023/10/04	3	7.79	0	0.00	7.78	3	1,652	0.18%
2023/10/03	2.1	7.82	0	0.00	7.82	2.1	1,658	0.12%
2023/10/02	5	7.85	0	0.00	7.85	5	1,684	0.30%
2023/09/28	0	7.84	0	0.00	7.83	0	1,713	0.00%
2023/09/26	6	7.85	0	0.00	7.85	6	1,721	0.35%
2023/09/25	10	7.94	0	0.00	7.92	10	1,726	0.58%
2023/09/22	1	7.90	5	7.91	7.91	-4	1,740	-0.23%
2023/09/20	5	8.03	0.7	8.01	7.99	4.3	1,748	0.24%
2023/09/19	1	8.03	0	0.00	8.03	1	1,767	0.06%
2023/09/18	0	0.00	11	8.00	8.01	-11	1,769	-0.62%
2023/09/14	0	0.00	1	8.04	8.04	-1	1,791	-0.06%
2023/09/13	2	8.04	0	0.00	8.02	2	1,798	0.11%
2023/09/12	0	0.00	2	8.00	7.99	-2	1,802	-0.11%
2023/09/08	11	7.90	1	7.90	7.90	10	1,839	0.54%
2023/09/07	6	7.96	0	7.95	7.89	6	1,868	0.32%
2023/09/06	2.1	7.99	0	0.00	7.99	2.1	1,899	0.11%
2023/09/05	0	0.00	0	8.06	8.04	0	1,961	0.00%
2023/09/04	0	0.00	1	8.03	8.06	-1	1,990	-0.05%
2023/09/01	1	7.98	35	8.03	8.02	-34	2,019	-1.68%
2023/08/30	0	0.00	1	8.00	8.00	-1	2,079	-0.05%
2023/08/28	0	0.00	0.4	8.00	8.00	-0.4	2,095	-0.02%
2023/08/25	0	0.00	1	8.04	8.00	-1	2,116	-0.05%
2023/08/21	0	0.00	1	7.95	7.95	-1	2,183	-0.05%
2023/08/18	2.1	7.92	0	0.00	7.88	2.1	2,204	0.09%
2023/08/17	21.1	7.82	0	0.00	7.80	21.1	2,213	0.95%
2023/08/16	17.1	7.84	0	0.00	7.85	17.1	2,181	0.78%
2023/08/14	23.1	7.99	13	7.97	7.95	10.1	2,195	0.46%
2023/08/10	4	8.11	1	8.13	8.10	3	2,205	0.14%
2023/08/09	0	0.00	2	8.20	8.18	-2	2,219	-0.09%
2023/08/08	7	8.27	2	8.32	8.23	5	2,235	0.22%
2023/08/07	5	8.28	2	8.26	8.30	3	2,249	0.13%
2023/08/04	0	0.00	2	8.21	8.24	-2	2,250	-0.09%
2023/08/02	2	8.25	10	8.22	8.19	-8	2,251	-0.36%
2023/08/01	1.3	8.15	4	8.13	8.17	-2.7	2,191	-0.13%
2023/07/31	0	0.00	27	8.09	8.05	-27	2,161	-1.25%
2023/07/28	0.2	8.07	5	8.08	8.08	-4.8	2,140	-0.23%
2023/07/27	7	8.08	0	0.00	8.07	7	2,139	0.33%
2023/07/26	0	0.00	4	8.03	8.00	-4	2,141	-0.19%
2023/07/25	0.5	7.95	0	0.00	7.96	0.5	2,148	0.02%
2023/07/24	1	7.92	0	0.00	7.92	1	2,176	0.05%
2023/07/21	23.1	8.06	0.2	8.06	8.01	22.9	2,174	1.05%
2023/07/20	1.3	8.00	2	8.02	8.02	-0.7	2,178	-0.03%
2023/07/19	3.2	7.93	14	7.94	7.93	-10.9	2,185	-0.50%
2023/07/18	8.1	7.97	0	0.00	7.97	8.1	2,211	0.37%
2023/07/17	26.2	8.02	0	0.00	8.01	26.2	2,222	1.18%
2023/07/14	6	7.95	0	0.00	7.95	6	2,246	0.27%
2023/07/13	8.1	7.99	1	8.00	7.97	7.1	2,224	0.32%
2023/07/12	0.1	8.04	0	0.00	8.02	0.1	2,187	0.00%
2023/07/11	3.1	8.05	0	0.00	8.04	3.1	2,186	0.14%
2023/07/10	0	0.00	0	8.05	8.05	0	2,199	0.00%
2023/07/07	2	8.03	0	0.00	8.06	2	2,198	0.09%
2023/07/06	0.1	8.13	0	0.00	8.09	0.1	2,184	0.00%
2023/07/05	3	8.20	8	8.20	8.16	-5	2,165	-0.23%
2023/07/04	0.2	8.21	4	8.22	8.18	-3.8	2,175	-0.18%
2023/07/03	0.3	8.20	2	8.24	8.20	-1.6	2,172	-0.08%
2023/06/30	20	8.19	0	0.00	8.22	20	2,172	0.92%
2023/06/29	0	0.00	11	8.15	8.16	-11	2,157	-0.51%
2023/06/28	2	8.14	15.1	8.14	8.14	-13.1	2,156	-0.61%
2023/06/27	2.1	8.15	0	0.00	8.13	2.1	2,169	0.10%
2023/06/21	4	8.24	4	8.25	8.25	0	2,230	0.00%
2023/06/20	0	0.00	3	8.27	8.26	-3	2,223	-0.13%
2023/06/19	2	8.19	0	0.00	8.20	2	2,227	0.09%
2023/06/16	6.3	8.20	17	8.20	8.17	-10.8	2,254	-0.48%
2023/06/15	0.1	8.20	0	0.00	8.15	0.1	2,245	0.00%
2023/06/14	20.9	8.17	0	0.00	8.16	20.9	2,242	0.93%
2023/06/13	3	8.20	13	8.20	8.21	-10	2,270	-0.44%
2023/06/09	1	8.38	31	8.37	8.41	-30	2,230	-1.34%
2023/06/08	12	8.27	0	0.00	8.24	12	2,223	0.54%
2023/06/07	0	0.00	10	8.36	8.34	-10	2,285	-0.44%
2023/06/06	0	0.00	20	8.33	8.32	-20	3,010	-0.66%
2023/06/05	0	0.00	20	8.22	8.28	-20	3,010	-0.66%
2023/06/02	0	0.00	8	8.18	8.16	-8	3,123	-0.26%
2023/06/01	0.1	8.09	12	8.12	8.10	-11.9	3,178	-0.38%
2023/05/31	2	8.10	24.4	8.11	8.07	-22.4	3,187	-0.70%
2023/05/30	0	0.00	2.3	8.06	8.07	-2.3	3,189	-0.07%
2023/05/29	0	0.00	2	8.09	8.08	-2	3,217	-0.06%
2023/05/26	9.2	8.08	1	8.08	8.04	8.2	3,227	0.25%
2023/05/25	2	8.18	0	0.00	8.14	2	3,201	0.06%
2023/05/24	0.1	8.15	0	0.00	8.19	0.1	3,203	0.00%
2023/05/23	0	0.00	15	8.22	8.21	-15	3,199	-0.47%
2023/05/19	1	8.16	5	8.19	8.16	-4	3,238	-0.12%
2023/05/18	2	8.14	0	0.00	8.16	2	3,226	0.06%
2023/05/17	0	0.00	7	8.18	8.17	-7	3,274	-0.21%
2023/05/16	0	8.08	0	0.00	8.16	0	3,275	0.00%
2023/05/15	3.1	8.04	0	0.00	8.08	3.1	3,291	0.09%
2023/05/12	2	8.14	1	8.10	8.05	1	3,302	0.03%
2023/05/11	2	8.14	1	8.10	8.08	1	3,284	0.03%
2023/05/10	7	8.21	0	0.00	8.22	7	3,262	0.21%
2023/05/09	1	8.28	0	8.33	8.25	1	3,242	0.03%
2023/05/05	0	0.00	0	8.36	8.36	0	3,297	0.00%
2023/05/04	3	8.35	0	0.00	8.35	3	3,320	0.09%
2023/05/03	0	0.00	0.6	8.42	8.38	-0.6	3,342	-0.02%
2023/05/02	0	0.00	2	8.46	8.43	-2	3,395	-0.06%
2023/04/27	0	0.00	5	8.46	8.37	-5	3,402	-0.15%
2023/04/26	3	8.26	8.1	8.34	8.34	-5.1	3,388	-0.15%
2023/04/25	4.1	8.31	1	8.30	8.26	3.1	3,394	0.09%
2023/04/24	0	8.27	0	0.00	8.33	0	3,412	0.00%
2023/04/21	19.1	8.21	28	8.25	8.19	-8.9	3,436	-0.26%
2023/04/20	3.1	8.28	0	0.00	8.28	3.1	3,407	0.09%
2023/04/19	12	8.37	0	0.00	8.32	12	3,403	0.35%
2023/04/18	4	8.41	0	0.00	8.41	4	3,382	0.12%
2023/04/17	0.1	8.36	0	0.00	8.41	0.1	3,418	0.00%
2023/04/14	0	0.00	0.1	8.43	8.43	-0.1	3,409	0.00%
2023/04/13	3	8.43	11	8.50	8.42	-8	3,441	-0.23%
2023/04/12	1	8.41	267	8.40	8.41	-266	3,448	-7.71%	大賣/鉅額交易
2023/04/11	6	8.42	0	0.00	8.41	6	3,575	0.17%
2023/04/10	26	8.43	0	0.00	8.43	26	3,714	0.70%
2023/04/07	3	8.43	17	8.41	8.43	-14	4,162	-0.34%
2023/04/06	0	8.39	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%
2023/03/30	5	8.29	0	0.00	8.31	5	4,389	0.11%
2023/03/29	0	8.36	5.6	8.30	8.29	-5.6	4,459	-0.12%
2023/03/28	25	8.32	0	8.30	8.30	25	4,543	0.55%
2023/03/27	9	8.22	5	8.21	8.26	4	4,594	0.09%
2023/03/24	18	8.34	0	0.00	8.30	18	4,604	0.39%
2023/03/23	1	8.34	0	0.00	8.34	1	4,647	0.02%
2023/03/22	0	0.00	2	8.35	8.34	-2	4,680	-0.04%
2023/03/21	1	8.39	54	8.39	8.35	-53	4,722	-1.12%
2023/03/20	3	8.34	5	8.36	8.38	-2	4,722	-0.04%
2023/03/17	4	8.34	3	8.37	8.35	1	4,791	0.02%
2023/03/16	7	8.39	0	0.00	8.30	7	4,807	0.15%
2023/03/15	0	0.00	3	8.50	8.49	-3	4,791	-0.06%
2023/03/14	5	8.50	0	0.00	8.50	5	4,826	0.10%
2023/03/13	57	8.50	58	8.55	8.56	-1	4,862	-0.02%
2023/03/10	34	8.67	12	8.61	8.63	22	4,877	0.45%
2023/03/09	126	8.85	75	8.84	8.75	51	5,117	1.00%	大買/
2023/03/08	17	8.90	1	8.95	8.93	16	4,588	0.35%
2023/03/07	18	8.99	56	9.00	8.97	-38	4,646	-0.82%
2023/03/06	4	8.83	11	8.82	8.82	-7	4,593	-0.15%
2023/03/03	8	8.67	1	8.66	8.70	7	4,544	0.15%
2023/03/02	0	0.00	1	8.61	8.64	-1	4,550	-0.02%
2023/03/01	7.9	8.65	2	8.62	8.61	5.9	4,584	0.13%
2023/02/23	0	0.00	1	8.74	8.74	-1	4,544	-0.02%
2023/02/20	5.1	8.76	20	8.73	8.77	-14.9	4,520	-0.33%
2023/02/17	5	8.68	2	8.68	8.69	3	4,494	0.07%
2023/02/16	1	8.62	0	0.00	8.62	1	4,544	0.02%
2023/02/15	0	0.00	1	8.61	8.60	-1	4,543	-0.02%
2023/02/14	3	8.65	9	8.62	8.65	-6	4,483	-0.13%
2023/02/13	4.1	8.56	0	0.00	8.51	4.1	4,470	0.09%
2023/02/09	0	8.67	9	8.61	8.60	-9	4,456	-0.20%
2023/02/08	0	0.00	3	8.60	8.60	-3	4,454	-0.07%
2023/02/06	11.1	8.76	0	0.00	8.63	11.1	4,450	0.25%
2023/02/03	2	8.74	0	0.00	8.76	2	4,431	0.05%
2023/02/01	11	8.61	0	0.00	8.60	11	4,335	0.25%
2023/01/31	32	8.56	0	0.00	8.62	32	4,329	0.74%
2023/01/30	17	8.43	1.9	8.42	8.43	15.1	4,275	0.35%
2023/01/17	6	8.41	5	8.43	8.38	1	4,265	0.02%
2023/01/16	1	8.38	1	8.37	8.38	0	4,248	0.00%
2023/01/11	0	0.00	1	8.51	8.51	-1	4,206	-0.02%
2023/01/10	0	0.00	2	8.58	8.57	-2	4,172	-0.05%
2023/01/09	1	8.59	0	0.00	8.60	1	4,166	0.02%
2023/01/05	1	8.60	0	0.00	8.53	1	4,188	0.02%
2023/01/04	12	8.60	0	0.00	8.56	12	4,155	0.29%
2023/01/03	1	8.61	0	0.00	8.48	1	4,173	0.02%
2022/12/29	20	8.68	5	8.73	8.57	15	4,132	0.36%
2022/12/28	16	8.87	11	8.88	8.85	5	4,027	0.12%
2022/12/27	2.9	8.92	13	9.03	8.81	-10.1	3,954	-0.26%
2022/12/26	10	8.62	2	8.69	8.83	8	3,569	0.22%
2022/12/23	2	8.35	0	0.00	8.35	2	3,429	0.06%
2022/12/22	0	0.00	4	8.40	8.41	-4	3,429	-0.12%
2022/12/20	4	8.20	12	8.28	8.17	-8	3,355	-0.24%
2022/12/19	6	8.42	0	0.00	8.41	6	3,291	0.18%
2022/12/16	2	8.72	3	8.60	8.60	-1	3,214	-0.03%
2022/12/15	11	8.91	1	8.82	8.85	10	3,162	0.32%
2022/12/13	2	8.73	3	8.71	8.71	-1	3,044	-0.03%
2022/12/09	12	8.65	0	0.00	8.62	12	2,952	0.41%
2022/12/06	0	0.00	2	8.65	8.52	-2	2,843	-0.07%
2022/12/02	0	0.00	3	8.94	8.82	-3	2,746	-0.11%
2022/12/01	10	9.05	162	9.15	8.97	-152	2,677	-5.68%	大賣/鉅額交易
2022/11/30	101	8.82	6	8.71	8.76	95.1	2,359	4.03%	大買/
2022/11/29	0	0.00	0.5	8.64	8.44	-0.5	2,140	-0.02%
2022/11/25	2	8.17	0	0.00	8.17	2	1,960	0.10%
2022/11/23	0	0.00	12	8.13	8.12	-12	1,974	-0.61%
2022/11/21	0	7.93	3	7.96	7.96	-3	1,959	-0.15%
2022/11/18	0	0.00	0	7.99	7.92	0	2,001	0.00%
2022/11/16	30	8.01	2	7.91	7.91	28	2,147	1.30%
2022/11/15	3	8.01	0	0.00	8.05	3	2,127	0.14%
2022/11/14	12	8.09	0	0.00	8.11	12	2,120	0.57%
2022/11/08	1	7.86	2.3	7.84	7.84	-1.3	2,078	-0.06%
2022/11/04	0	0.00	15	7.78	7.80	-15	2,097	-0.72%
2022/11/02	0	0.00	3	7.84	7.83	-3	2,118	-0.14%
2022/10/31	8	7.73	0	0.00	7.73	8	2,093	0.38%
2022/10/28	0	0.00	1	7.80	7.70	-1	2,104	-0.05%
2022/10/27	0	0.00	37	7.76	7.80	-37	2,104	-1.76%
2022/10/26	0	0.00	17	7.70	7.64	-17	2,089	-0.81%
2022/10/12	0.6	8.08	0	0.00	8.11	0.6	1,992	0.03%
2022/10/11	0	0.00	3	8.13	8.10	-3	1,988	-0.15%
2022/10/06	0	0.00	1	8.40	8.38	-1	1,933	-0.05%
2022/10/04	0	0.00	1	8.40	8.39	-1	1,931	-0.05%
2022/10/03	0	8.11	9.2	8.16	8.18	-9.2	1,858	-0.49%
2022/09/30	4.5	8.06	2	8.05	8.13	2.5	1,805	0.14%
2022/09/29	0	0.00	11	7.76	7.76	-11	1,743	-0.63%
2022/09/26	3	7.82	10	7.77	7.73	-7	1,738	-0.40%
2022/09/22	0	0.00	1	7.94	8.01	-1	1,810	-0.06%
2022/09/21	2	8.06	1	8.10	8.02	1	1,803	0.06%
2022/09/20	0	0.00	0.1	8.10	8.11	-0.1	1,798	-0.01%
2022/09/16	0	0.00	1.1	8.22	8.15	-1.1	1,846	-0.06%
2022/09/13	10	8.16	1	8.19	8.18	9	1,888	0.48%
2022/09/07	2	7.80	0	0.00	7.82	2	1,940	0.10%
2022/09/06	2	7.97	1	8.03	7.94	1	1,945	0.05%
2022/09/05	1	8.02	0	8.04	8.02	1	1,951	0.05%
2022/09/02	2	8.08	40	8.09	8.08	-38	1,953	-1.95%
2022/08/31	0	0.00	1	8.18	8.21	-1	1,936	-0.05%
2022/08/30	0	0.00	1	8.15	8.13	-1	1,891	-0.05%
2022/08/29	4	8.08	0	0.00	8.06	4	1,884	0.21%
2022/08/26	0	0.00	0.5	8.30	8.29	-0.5	1,856	-0.03%
2022/08/25	42	8.37	43	8.34	8.26	-1	1,853	-0.05%
2022/08/24	66	8.29	80	8.61	8.39	-14	1,828	-0.77%
2022/08/23	5	8.01	0	0.00	8.02	5	1,711	0.29%
2022/08/22	0	0.00	2	8.09	8.10	-2	1,711	-0.12%
2022/08/18	4	8.11	1	8.08	8.10	3	1,706	0.18%
2022/08/17	0	0.00	11	8.14	8.14	-11	1,705	-0.65%
2022/08/15	11	8.01	0	0.00	8.06	11	1,701	0.65%
2022/08/12	3	8.00	5.8	7.97	8.03	-2.8	1,687	-0.17%
2022/08/11	1	7.95	1	7.91	7.94	0	1,673	0.00%
2022/08/10	4	7.82	0	0.00	7.80	4	1,660	0.24%
2022/08/09	0	0.00	1	7.73	7.75	-1	1,685	-0.06%
2022/08/08	1	7.71	0	0.00	7.68	1	1,690	0.06%
2022/08/04	2	7.65	2	7.53	7.59	0	1,780	0.00%
2022/08/02	0	0.00	7	7.71	7.72	-7	1,819	-0.38%
2022/08/01	3	7.86	3	7.84	7.85	0	1,860	0.00%
2022/07/27	0	0.00	1	7.64	7.62	-1	1,912	-0.05%
2022/07/26	6	7.61	0	0.00	7.61	6	1,917	0.31%
2022/07/25	5	7.53	0.1	7.66	7.66	4.9	1,933	0.26%
2022/07/22	0.1	7.59	0	0.00	7.59	0.1	1,947	0.01%
2022/07/21	0.1	7.60	5	7.55	7.63	-4.9	2,021	-0.24%
2022/07/20	1	7.61	0	0.00	7.52	1	2,046	0.05%
2022/07/19	0	0.00	2	7.45	7.54	-2	2,099	-0.10%
2022/07/18	0.1	7.34	0	0.00	7.44	0.1	2,116	0.00%
2022/07/15	0.2	7.31	0	0.00	7.30	0.2	2,116	0.01%
2022/07/14	0	0.00	2	7.30	7.37	-2	2,129	-0.09%
2022/07/13	1	7.37	0	0.00	7.36	1	2,158	0.05%
2022/07/12	1.4	7.32	10	7.23	7.18	-8.6	2,199	-0.39%
2022/07/11	1.1	7.58	0.2	7.66	7.57	0.9	2,182	0.04%
2022/07/08	1.1	7.62	0	0.00	7.64	1.1	2,193	0.05%
2022/07/06	1	7.70	0	0.00	7.61	1	2,239	0.04%
2022/07/05	4.1	7.81	0	7.79	7.80	4.1	2,266	0.18%
2022/07/04	0	7.60	0	0.00	7.60	0	2,301	0.00%
2022/07/01	2.5	7.82	0	0.00	7.52	2.5	2,350	0.10%
2022/06/30	5.1	7.96	11	7.93	7.95	-5.9	2,376	-0.25%
2022/06/29	2	8.12	0	0.00	8.08	2	2,381	0.08%
2022/06/28	2	8.18	9	8.16	8.14	-7	2,413	-0.29%
2022/06/27	15	8.18	0	0.00	8.20	15	2,446	0.61%
2022/06/24	2	8.04	0	0.00	8.08	2	2,439	0.08%
2022/06/23	3	8.08	9	8.00	7.95	-6	2,444	-0.25%
2022/06/22	2	8.02	1	7.99	7.97	1	2,442	0.04%
2022/06/21	2	8.22	1.2	8.17	8.21	0.8	2,439	0.03%
2022/06/20	1.1	7.97	5	7.92	7.94	-3.9	2,433	-0.16%
2022/06/17	2.4	8.23	0.5	8.24	8.13	1.9	2,456	0.08%
2022/06/16	3	8.50	0	0.00	8.26	3	2,462	0.12%
2022/06/13	0	0.00	4	8.23	8.23	-4	2,585	-0.15%
2022/06/10	0	0.00	5	8.44	8.44	-5	2,665	-0.19%
2022/06/09	5	8.48	0	0.00	8.49	5	2,699	0.19%
2022/06/08	0	0.00	1	8.46	8.47	-1	2,727	-0.04%
2022/06/07	2	8.41	0	0.00	8.40	2	2,766	0.07%
2022/06/06	0	0.00	5.2	8.40	8.41	-5.2	2,833	-0.18%
2022/06/02	2	8.40	0	0.00	8.42	2	2,897	0.07%
2022/06/01	34	8.39	224	8.39	8.45	-190	2,981	-6.37%	大賣/鉅額交易
2022/05/31	187	8.32	6	8.50	8.31	181	2,997	6.04%	大買/鉅額交易
2022/05/30	0	0.00	20	8.56	8.57	-20	2,989	-0.67%
2022/05/27	0	0.00	4.4	8.43	8.48	-4.4	3,011	-0.15%
2022/05/26	0	0.00	1	8.46	8.39	-1	3,033	-0.03%
2022/05/24	8	8.29	12	8.41	8.30	-4	3,141	-0.13%
2022/05/23	13	8.32	0	0.00	8.32	13	3,148	0.41%
2022/05/20	1	8.33	0	0.00	8.32	1	3,200	0.03%
2022/05/19	0	8.20	0	0.00	8.25	0	3,306	0.00%
2022/05/18	1	8.35	24	8.25	8.34	-23	3,322	-0.69%
2022/05/17	1	8.19	1	8.21	8.21	0	3,330	0.00%
2022/05/16	0	0.00	1	8.12	8.06	-1	3,319	-0.03%
2022/05/13	0	7.99	2	7.98	7.98	-2	3,324	-0.06%
2022/05/12	40	7.94	6	7.84	7.83	34	3,343	1.02%
2022/05/11	1.6	8.02	43	8.03	8.02	-41.5	3,312	-1.25%
2022/05/10	11	8.05	0	8.02	8.08	11	3,423	0.32%
2022/05/09	11	8.09	2	8.16	8.03	9	3,419	0.26%
2022/05/06	12	8.26	0	0.00	8.31	12	3,410	0.35%
2022/05/05	0	0.00	40	8.51	8.47	-40	3,478	-1.15%
2022/05/04	26	8.38	0	0.00	8.39	26	3,530	0.74%
2022/05/03	0.1	8.53	0	0.00	8.50	0.1	3,653	0.00%
2022/04/29	0	0.00	20	8.61	8.59	-20	3,773	-0.53%
2022/04/28	2	8.58	0	0.00	8.56	2	3,870	0.05%
2022/04/27	6.1	8.52	10	8.57	8.47	-3.9	3,889	-0.10%
2022/04/26	1	8.85	1	8.91	8.85	0	3,873	0.00%
2022/04/25	9	8.92	2	8.88	8.88	7	3,874	0.18%
2022/04/22	2	9.13	0	0.00	9.09	2	3,907	0.05%
2022/04/21	1	9.11	5	9.11	9.10	-4	3,964	-0.10%
2022/04/20	2	9.17	0	0.00	9.08	2	4,117	0.05%
2022/04/19	0	0.00	1	9.09	9.13	-1	4,176	-0.02%
2022/04/18	9	8.99	3	8.99	8.98	6	4,212	0.14%
2022/04/15	7	9.10	0	0.00	9.11	7	4,237	0.17%
2022/04/14	3	9.23	0.1	9.23	9.19	2.9	4,340	0.07%
2022/04/13	0.9	9.30	0.3	9.30	9.30	0.6	4,383	0.01%
2022/04/12	1	9.17	0	0.00	9.19	1	4,397	0.02%
2022/04/11	15	9.39	4	9.34	9.33	11	4,416	0.25%
2022/04/08	0	0.00	8	9.45	9.51	-8	4,434	-0.18%
2022/04/07	17	9.52	17	9.55	9.33	0	4,459	0.00%
2022/04/06	25	9.41	29	9.44	9.49	-4	4,456	-0.09%
2022/04/01	26	9.32	15.9	9.36	9.38	10.1	4,426	0.23%
2022/03/31	1	9.29	15	9.36	9.29	-14	4,522	-0.31%
2022/03/30	0	0.00	7	9.26	9.25	-7	4,522	-0.15%
2022/03/29	2	9.20	2	9.20	9.20	0	4,527	0.00%
2022/03/28	2	9.18	0	0.00	9.22	2	4,571	0.04%
2022/03/25	0	0.00	30.4	9.31	9.28	-30.4	4,567	-0.67%
2022/03/24	2	9.35	18	9.33	9.35	-16	4,574	-0.35%
2022/03/23	2	9.39	8	9.37	9.38	-6	4,620	-0.13%
2022/03/22	5	9.33	4	9.34	9.34	1	4,668	0.02%
2022/03/21	12	9.25	0	0.00	9.24	12	4,663	0.26%
2022/03/18	4	9.17	4	9.18	9.19	0	4,749	0.00%
2022/03/17	37	9.17	9	9.16	9.19	28	4,798	0.58%
2022/03/16	5	9.05	0	0.00	9.06	5	4,797	0.10%
2022/03/15	53	9.11	3	9.15	9.07	50	4,814	1.04%
2022/03/14	2	9.28	0.1	9.30	9.30	1.9	5,058	0.04%
2022/03/11	7	9.28	0	0.00	9.26	7	5,103	0.14%
2022/03/10	3	9.31	1	9.30	9.30	2	5,152	0.04%
2022/03/09	0	0.00	2	9.22	9.22	-2	5,199	-0.04%
2022/03/08	1.1	9.32	1	9.32	9.20	0.1	5,309	0.00%
2022/03/07	24	9.37	41	9.35	9.37	-17	5,335	-0.32%
2022/03/04	4.1	9.78	0	0.00	9.71	4.1	5,351	0.08%
2022/03/03	8	9.83	0.1	9.83	9.82	7.9	5,482	0.14%
2022/03/02	15	9.82	0	9.86	9.81	15	5,638	0.27%
2022/03/01	0	0.00	0.1	9.75	9.80	-0.1	5,737	0.00%
2022/02/25	0	0.00	20	9.72	9.63	-20	5,833	-0.34%
2022/02/24	4	9.75	13.1	9.67	9.65	-9.1	5,991	-0.15%
2022/02/23	14	9.84	1	9.88	9.88	13	5,996	0.22%
2022/02/22	1	9.80	15	9.79	9.82	-14	6,095	-0.23%
2022/02/21	13	9.98	0.2	9.97	9.97	12.8	6,160	0.21%
2022/02/18	2	9.88	0	0.00	9.90	2	6,204	0.03%
2022/02/17	21	9.92	0	0.00	9.90	21	6,407	0.33%
2022/02/16	1	9.88	0.5	9.86	9.86	0.5	6,642	0.01%
2022/02/14	18	9.84	4.1	9.83	9.87	13.9	7,222	0.19%
2022/02/11	2	9.98	0	0.00	9.95	2	7,699	0.03%
2022/02/10	5.1	10.12	12	10.03	10.00	-6.9	8,053	-0.09%
2022/02/09	0	0.00	1	9.94	9.96	-1	8,061	-0.01%
2022/02/08	3.1	9.86	4	9.83	9.86	-0.9	8,147	-0.01%
2022/02/07	11	9.58	39.9	9.72	9.80	-28.9	8,270	-0.35%
2022/01/26	2	9.36	1	9.45	9.39	1	8,440	0.01%
2022/01/25	36	9.41	139	9.48	9.34	-103	8,609	-1.20%	大賣/鉅額交易
2022/01/24	7	9.62	47	9.62	9.64	-40	8,697	-0.46%
2022/01/21	24	9.97	19	9.95	9.92	5	8,801	0.06%
2022/01/20	14.9	10.02	0	0.00	10.05	14.9	8,938	0.17%
2022/01/19	4	10.03	0	0.00	10.00	4	9,109	0.04%
2022/01/18	43	10.05	31.3	10.05	10.00	11.7	9,439	0.12%
2022/01/17	9	10.06	0.1	10.05	10.05	8.9	9,772	0.09%
2022/01/14	4.5	10.15	4.2	10.20	10.10	0.4	10,029	0.00%
2022/01/13	52	10.15	6	10.18	10.15	46	10,542	0.44%
2022/01/12	0	0.00	10	10.10	10.10	-10	11,537	-0.09%
2022/01/11	3	10.00	30.5	10.01	10.00	-27.5	13,813	-0.20%
2022/01/10	4	10.04	2	10.02	10.00	2	15,929	0.01%
2022/01/07	8	10.11	16	10.07	10.00	-8	15,906	-0.05%
2022/01/06	6	10.01	1	10.05	9.99	5	15,954	0.03%
2022/01/05	5	10.05	0.3	10.01	10.05	4.7	16,021	0.03%
2022/01/04	2.6	10.07	0	0.00	10.05	2.6	16,162	0.02%
2022/01/03	11	10.10	3	10.05	10.05	8	16,341	0.05%
2021/12/30	6.4	10.15	11	10.12	10.15	-4.6	16,452	-0.03%
2021/12/29	60	10.14	11	10.10	10.10	49	16,783	0.29%
2021/12/28	1	10.10	1	10.05	10.05	0	17,022	0.00%
2021/12/27	24	10.15	25	10.15	10.10	-1	17,196	-0.01%
2021/12/24	7	10.00	14.2	10.00	10.00	-7.2	17,256	-0.04%
2021/12/23	0	0.00	7	10.00	9.99	-7	17,553	-0.04%
2021/12/22	3.9	10.00	0	0.00	10.00	3.9	17,961	0.02%
2021/12/20	1	9.95	32	9.95	9.94	-31	18,421	-0.17%
2021/12/17	1	9.91	14	10.00	10.00	-13	18,530	-0.07%
2021/12/16	15.8	9.93	45	9.92	9.94	-29.2	18,486	-0.16%
2021/12/15	4	9.97	6	9.94	9.93	-2	18,496	-0.01%
2021/12/14	5	9.95	20	9.96	9.92	-15	18,540	-0.08%
2021/12/13	0	0.00	20	10.00	10.00	-20	18,569	-0.11%
2021/12/10	4	10.03	2	10.00	10.00	2	18,566	0.01%
2021/12/09	13.6	10.11	4.1	10.11	10.10	9.5	18,591	0.05%
2021/12/08	67	10.14	1.3	10.09	10.10	65.7	18,613	0.35%
2021/12/07	0	0.00	10.4	10.00	10.05	-10.4	18,310	-0.06%
2021/12/06	0	0.00	6	9.99	10.00	-6	18,257	-0.03%
2021/12/03	48	10.05	4.3	10.05	10.05	43.7	18,260	0.24%
2021/12/02	3	9.99	54	10.00	9.99	-51	18,222	-0.28%
2021/12/01	281	10.10	0	10.05	10.10	281	18,105	1.55%	大買/鉅額交易
2021/11/30	1	10.10	157.6	10.10	10.15	-156.6	18,086	-0.87%	大賣/鉅額交易
2021/11/29	14	9.96	41	10.00	10.05	-27	18,040	-0.15%
2021/11/26	22	10.18	30	10.20	10.15	-8	17,919	-0.04%
2021/11/25	15	10.37	5	10.35	10.35	10	17,846	0.06%
2021/11/24	9	10.30	160	10.30	10.30	-151	17,755	-0.85%	大賣/鉅額交易
2021/11/23	14	10.26	60	10.33	10.20	-46	17,679	-0.26%
2021/11/22	2.1	10.25	52	10.22	10.20	-49.9	17,543	-0.28%
2021/11/19	159	10.25	18	10.24	10.20	141	17,516	0.80%	大買/鉅額交易
2021/11/18	79	10.21	24	10.19	10.25	55	17,467	0.31%
2021/11/17	37	10.14	0	0.00	10.15	37	17,393	0.21%
2021/11/16	20	10.13	19	10.18	10.10	1	17,319	0.01%
2021/11/15	51	10.18	25.2	10.22	10.20	25.8	17,193	0.15%
2021/11/12	128	10.39	15	10.45	10.30	113	17,053	0.66%	大買/鉅額交易
2021/11/11	81.2	10.59	66	10.59	10.50	15.2	16,810	0.09%
2021/11/10	59	10.59	42	10.70	10.45	17	16,858	0.10%
2021/11/09	11	10.30	67	10.35	10.25	-56	16,436	-0.34%
2021/11/05	7	10.28	8	10.28	10.25	-1	16,144	-0.01%
2021/11/04	21	10.23	3	10.30	10.25	18	16,083	0.11%
2021/11/03	34	10.16	3	10.28	10.25	31	16,038	0.19%
2021/11/02	7	10.19	7	10.06	10.05	0	15,859	0.00%
2021/11/01	16	10.19	3,608	10.04	10.15	-3,592	15,747	-22.81%	大賣/鉅額交易
2021/10/29	16	10.30	17	10.19	10.15	-1	15,601	-0.01%
2021/10/28	14	10.35	163	10.44	10.35	-149	15,468	-0.96%	大賣/鉅額交易
2021/10/27	193	10.62	15	10.55	10.55	178	15,355	1.16%	大買/鉅額交易
2021/10/26	43.1	11.08	118	11.15	11.00	-74.9	15,281	-0.49%	大賣/
2021/10/25	33	11.20	773.1	11.20	11.35	-740.1	14,997	-4.93%	大賣/鉅額交易
2021/10/22	69.1	11.11	15	11.23	11.10	54.1	14,785	0.37%
2021/10/21	112.2	11.56	37	11.40	11.35	75.2	14,540	0.52%	大買/
2021/10/20	154.1	11.53	194.3	11.57	11.55	-40.2	14,096	-0.28%	大買/大賣/
2021/10/19	342.1	11.44	406	11.62	11.70	-63.9	13,269	-0.48%	大買/大賣/
2021/10/18	4,668.1	11.34	564.8	11.20	11.40	4,103.3	11,082	37.03%	大買/大賣/鉅額交易
2021/10/15	8	10.40	11	10.45	10.40	-3	9,081	-0.03%
2021/10/14	17	10.38	0	0.00	10.35	17	9,162	0.19%
2021/10/13	25	10.49	11	10.58	10.45	14	9,060	0.15%
2021/10/12	51	10.60	30	10.50	10.45	21	9,142	0.23%
2021/10/08	4	10.71	72.6	10.73	10.75	-68.6	9,171	-0.75%
2021/10/07	74	10.56	67	10.56	10.60	7	9,097	0.08%
2021/10/06	18	10.66	110	10.84	10.55	-92	9,249	-0.99%	大賣/
2021/10/05	45.9	10.42	8	10.53	10.70	37.9	9,017	0.42%
2021/10/04	8	10.56	1	10.80	10.30	7	8,866	0.08%
2021/10/01	25	10.45	10	10.35	10.40	15	8,801	0.17%
2021/09/30	6	10.73	75	10.84	10.75	-69	8,895	-0.78%
2021/09/29	102	10.78	78	10.79	10.50	24	8,966	0.27%	大買/
2021/09/28	56	10.75	5	10.91	10.95	51	9,009	0.57%
2021/09/27	15	10.81	35	10.79	10.80	-20	11,484	-0.17%
2021/09/24	7	10.42	16	10.43	10.40	-9	12,720	-0.07%
2021/09/23	1	10.15	0	0.00	10.15	1	12,927	0.01%
2021/09/22	0	0.00	6	10.12	10.05	-6	13,111	-0.05%
2021/09/17	49	10.42	6	10.40	10.40	43	13,225	0.33%
2021/09/16	10	10.51	1	10.50	10.50	9	13,309	0.07%
2021/09/14	23	10.39	3	10.30	10.35	20	13,581	0.15%
2021/09/13	0	0.00	8	10.19	10.30	-8	13,765	-0.06%
2021/09/10	0	0.00	7	10.09	10.10	-7	13,916	-0.05%
2021/09/08	5	10.00	3	10.00	9.95	2	14,212	0.01%
2021/09/07	8	10.15	12	10.11	10.15	-4	14,495	-0.03%
2021/09/06	5	10.00	0	0.00	10.00	5	14,617	0.03%
2021/09/03	0	0.00	5	10.20	10.25	-5	14,750	-0.03%
2021/09/02	5	10.05	11	10.07	10.00	-6	14,986	-0.04%
2021/08/31	1	10.20	3	10.28	10.35	-2	15,578	-0.01%
2021/08/30	1	10.15	4	10.09	10.10	-3	16,364	-0.02%
2021/08/27	1	10.05	0	0.00	10.05	1	17,315	0.01%
2021/08/26	1	9.97	2	9.97	9.96	-1	20,445	0.00%
2021/08/25	3	9.99	8	10.00	9.98	-5	22,090	-0.02%
2021/08/24	0	0.00	2	9.96	9.98	-2	22,306	-0.01%
2021/08/23	2	9.77	0	0.00	9.85	2	22,473	0.01%
2021/08/20	24	9.65	0	0.00	9.60	24	22,661	0.11%
2021/08/19	2	10.00	5	9.86	9.76	-3	22,782	-0.01%
2021/08/18	13	9.74	16	9.62	9.93	-3	22,877	-0.01%
2021/08/17	5	9.79	7	9.83	9.75	-2	23,234	-0.01%
2021/08/16	55	9.97	54	9.99	9.86	1	23,634	0.00%
2021/08/13	0	0.00	11	10.40	10.40	-11	23,570	-0.05%
2021/08/12	40	10.48	1	10.50	10.55	39	23,849	0.16%
2021/08/11	28	10.40	11.1	10.46	10.40	16.9	24,153	0.07%
2021/08/10	0	0.00	35	10.61	10.60	-35	24,556	-0.14%
2021/08/09	5	10.75	20	10.70	10.70	-15	25,146	-0.06%
2021/08/06	1	10.85	2	10.85	10.85	-1	25,579	0.00%
2021/08/05	2	10.90	2	10.90	10.85	0	26,138	0.00%
2021/08/04	1	11.00	21	10.90	10.95	-20	26,837	-0.07%
2021/08/03	1	10.95	0	10.90	10.90	1	27,635	0.00%
2021/08/02	3	10.92	4	11.00	11.00	-1	28,220	0.00%
2021/07/30	4	11.00	7	10.97	10.85	-3	29,086	-0.01%
2021/07/29	0	0.00	2	10.90	10.90	-2	29,895	-0.01%
2021/07/28	6	10.71	75	10.70	10.70	-69	30,918	-0.22%
2021/07/27	0	0.00	2	10.90	10.80	-2	33,281	-0.01%
2021/07/26	51	11.10	0	0.00	10.90	51	36,176	0.14%
2021/07/23	2	10.90	28	10.99	11.05	-26	39,185	-0.07%
2021/07/22	11	10.56	7	10.61	10.60	4	41,486	0.01%
2021/07/21	3	10.60	12	10.54	10.55	-9	41,725	-0.02%
2021/07/20	23	10.65	0	0.00	10.60	23	41,973	0.05%
2021/07/19	0	0.00	3	10.90	10.90	-3	42,324	-0.01%
2021/07/16	19	11.02	8.2	11.17	10.95	10.8	43,965	0.02%
2021/07/15	1	10.70	31	10.90	11.00	-30	44,287	-0.07%
2021/07/14	15	10.50	0	0.00	10.65	15	44,969	0.03%
2021/07/13	70	10.69	42	10.65	10.55	28	46,274	0.06%
2021/07/12	2	10.90	10	10.90	10.85	-8	46,779	-0.02%
2021/07/09	26	10.93	5	10.93	10.95	21	47,288	0.04%
2021/07/08	38	10.97	60	11.00	11.00	-22	47,582	-0.05%
2021/07/07	46.1	11.00	3	11.00	10.90	43.1	48,129	0.09%
2021/07/06	30	11.22	16	11.22	11.15	14	48,690	0.03%
2021/07/05	39	11.33	61	11.31	11.25	-22	48,624	-0.05%
2021/07/02	617.1	12.02	613.5	12.11	11.45	3.6	48,458	0.01%	大買/大賣/
2021/07/01	207.1	11.66	255	11.53	11.70	-47.9	45,882	-0.10%	大買/大賣/
2021/06/30	19	11.02	9.2	11.02	11.10	9.8	44,528	0.02%
2021/06/29	11	10.99	70.1	10.95	10.85	-59.1	44,405	-0.13%
2021/06/28	64	11.10	36	11.01	11.05	28	44,323	0.06%
2021/06/25	11.5	11.11	17	11.05	10.95	-5.5	44,271	-0.01%
2021/06/24	18	11.10	25.1	11.06	11.05	-7.1	44,337	-0.02%
2021/06/23	5	10.85	2	10.90	10.85	3	44,971	0.01%
2021/06/22	11	10.60	19	10.73	10.75	-8	44,912	-0.02%
2021/06/21	24.2	10.42	25	10.43	10.40	-0.8	44,692	0.00%
2021/06/18	45	10.82	5	10.75	10.75	40	44,591	0.09%
2021/06/17	23	10.87	12	10.85	11.00	11	44,548	0.02%
2021/06/16	46	10.93	18	10.93	10.85	28	44,523	0.06%
2021/06/15	44	10.81	8	10.79	10.75	36	44,422	0.08%
2021/06/11	4	10.89	56.1	10.87	10.85	-52.1	44,345	-0.12%
2021/06/09	19	11.02	30	11.09	10.95	-11	44,311	-0.02%
2021/06/08	34	11.25	39	11.27	11.30	-5	44,096	-0.01%
2021/06/07	98	11.45	104	11.40	11.45	-6	43,870	-0.01%	大賣/
2021/06/04	151.5	11.36	127.2	11.41	11.25	24.3	43,159	0.06%	大買/大賣/
2021/06/03	343.3	11.98	241	12.04	11.85	102.3	42,434	0.24%	大買/大賣/鉅額交易
2021/06/02	127	10.94	195.5	11.18	11.35	-68.5	39,884	-0.17%	大買/大賣/
2021/06/01	12.2	10.34	47	10.27	10.35	-34.8	38,355	-0.09%
2021/05/31	53	10.29	21.4	10.20	10.15	31.6	38,477	0.08%
2021/05/28	13	10.15	22	10.14	10.15	-9	38,457	-0.02%
2021/05/27	12	10.00	1	10.10	10.00	11	38,396	0.03%
2021/05/26	5	9.99	40	10.05	10.00	-35	38,423	-0.09%
2021/05/25	46	10.05	24	10.01	9.97	22	38,456	0.06%
2021/05/24	23	10.03	44	10.07	10.05	-21	38,395	-0.05%
2021/05/21	29	9.67	20.3	9.78	9.77	8.7	38,520	0.02%
2021/05/20	8	9.52	3	9.83	9.41	5	38,408	0.01%
2021/05/19	10.1	9.56	40	9.47	9.66	-30	38,370	-0.08%
2021/05/18	85	9.18	53	9.19	9.48	32	38,263	0.08%
2021/05/17	114	8.83	46	8.80	8.67	68	37,884	0.18%	大買/
2021/05/14	52	9.66	13	9.90	9.55	39	37,321	0.10%
2021/05/13	19.1	9.67	46.3	9.75	9.72	-27.3	36,820	-0.07%
2021/05/12	93	10.47	59.3	10.50	10.20	33.7	36,247	0.09%
2021/05/11	119.1	11.49	66	11.92	11.30	53.1	35,530	0.15%	大買/
2021/05/10	31	11.93	91	11.92	11.90	-60	34,730	-0.17%
2021/05/07	179	11.39	74	11.40	11.55	105	34,148	0.31%	大買/鉅額交易
2021/05/06	125	11.83	47.1	11.83	11.65	77.9	33,242	0.23%	大買/
2021/05/05	108.2	11.99	219	11.98	11.80	-110.8	32,340	-0.34%	大買/大賣/鉅額交易
2021/05/04	300	13.12	357.3	13.10	12.45	-57.3	31,331	-0.18%	大買/大賣/
2021/05/03	484.5	13.72	483.7	13.58	13.80	0.8	28,953	0.00%	大買/大賣/
2021/04/29	545.5	13.05	337	13.08	12.90	208.5	26,099	0.80%	大買/大賣/鉅額交易
2021/04/28	157	11.86	221.2	12.09	12.30	-64.2	23,100	-0.28%	大買/大賣/
2021/04/27	62	11.19	101	11.17	11.20	-39	20,766	-0.19%	大賣/
2021/04/26	112	11.15	128	11.15	11.15	-16	20,530	-0.08%	大買/大賣/
2021/04/23	59	11.18	142	11.12	11.15	-83	20,295	-0.41%	大賣/
2021/04/22	227	11.59	213.8	11.57	11.35	13.2	20,105	0.07%	大買/大賣/
2021/04/21	36	11.33	56.2	11.26	11.35	-20.2	18,523	-0.11%
2021/04/20	111.1	11.11	84.3	11.14	11.25	26.8	18,201	0.15%	大買/
2021/04/19	210	11.24	98.2	11.31	11.50	111.8	17,792	0.63%	大買/鉅額交易
2021/04/16	117.1	10.72	26	10.73	10.75	91.1	16,515	0.55%	大買/
2021/04/15	23	10.46	64	10.45	10.45	-41	15,941	-0.26%
2021/04/14	50	10.15	7	10.20	10.30	43	15,649	0.27%
2021/04/13	31	10.44	27	10.42	10.15	4	15,860	0.03%
2021/04/12	96.1	10.34	48	10.28	10.40	48.1	15,605	0.31%
2021/04/09	6	10.04	20	9.98	9.99	-14	15,372	-0.09%
2021/04/08	29	9.93	119	9.92	9.95	-90	15,925	-0.57%	大賣/
2021/04/07	15	9.84	2	9.85	9.86	13	19,388	0.07%
2021/04/06	32	9.86	30	9.80	9.79	2	20,668	0.01%
2021/04/01	58	9.77	10.1	9.72	9.69	47.9	20,802	0.23%
2021/03/31	65	9.83	51.2	9.86	9.88	13.8	20,997	0.07%
2021/03/30	52	9.86	20	9.98	9.86	32	21,526	0.15%
2021/03/29	82	9.97	204.1	9.96	9.92	-122.1	21,891	-0.56%	大賣/鉅額交易
2021/03/26	59	9.98	122	9.89	9.87	-63	22,940	-0.27%	大賣/
2021/03/25	24	9.64	32	9.68	9.67	-8	22,425	-0.04%
2021/03/24	0	9.59	120	9.56	9.61	-120	22,420	-0.54%	大賣/鉅額交易
2021/03/23	20.8	9.71	0	0.00	9.61	20.8	22,680	0.09%
2021/03/22	23	9.70	3	9.62	9.70	20	23,144	0.09%
2021/03/19	59	9.65	50	9.66	9.66	9	23,125	0.04%
2021/03/18	80	9.61	2.4	9.62	9.63	77.6	23,121	0.34%
2021/03/17	21	9.78	16	9.77	9.77	5	23,015	0.02%
2021/03/16	139	9.87	20.3	9.86	9.84	118.7	23,086	0.51%	大買/鉅額交易
2021/03/15	1	9.97	62.3	9.97	9.97	-61.3	22,978	-0.27%
2021/03/12	40	9.82	14	9.85	9.83	26	23,131	0.11%
2021/03/11	16	9.89	13	9.98	9.89	3	23,354	0.01%
2021/03/10	13	9.90	12	9.91	9.89	1	23,484	0.00%
2021/03/09	25	10.09	6.3	10.02	10.00	18.7	23,447	0.08%
2021/03/08	46	10.04	124	10.01	10.10	-78	23,308	-0.33%	大賣/
2021/03/05	63	9.81	2	9.86	9.76	61	22,833	0.27%
2021/03/04	78	9.93	105	9.94	9.81	-27	22,917	-0.12%	大賣/
2021/03/03	10	9.81	88	9.83	9.80	-78	22,638	-0.34%
2021/03/02	61	9.74	42	9.84	9.61	19	22,560	0.08%
2021/02/26	1	9.82	11.7	9.66	9.71	-10.7	22,653	-0.05%
2021/02/25	25	9.74	142.1	9.70	9.80	-117.1	22,598	-0.52%	大賣/鉅額交易
2021/02/24	69	9.81	31	9.70	9.60	38	22,605	0.17%
2021/02/23	162.5	9.80	105.3	9.89	10.05	57.2	22,255	0.26%	大買/大賣/
2021/02/22	16	9.38	15.1	9.39	9.41	0.9	21,747	0.00%
2021/02/19	110	9.40	142	9.44	9.35	-32	21,760	-0.15%	大買/大賣/
2021/02/18	33	9.00	72	9.13	9.26	-39	21,806	-0.18%
2021/02/17	68	8.78	16	8.82	8.93	52	21,789	0.24%
2021/02/05	4	8.73	16	8.70	8.60	-12	21,680	-0.06%
2021/02/04	0	0.00	2	8.62	8.60	-2	21,834	-0.01%
2021/02/03	14	8.61	0.1	8.58	8.58	14	22,298	0.06%
2021/02/02	6	8.53	2	8.55	8.62	4	23,060	0.02%
2021/02/01	0	0.00	10.1	8.29	8.34	-10.1	23,077	-0.04%
2021/01/29	2	8.45	5	8.46	8.29	-3	23,069	-0.01%
2021/01/28	6	8.51	0	0.00	8.45	6	23,054	0.03%
2021/01/27	1	8.66	4	8.67	8.63	-3	23,097	-0.01%
2021/01/25	2	8.85	2	8.77	8.84	0	23,211	0.00%
2021/01/22	7	8.73	17	8.61	8.70	-10	23,251	-0.04%
2021/01/21	25	8.75	57	8.78	8.74	-32	23,309	-0.14%
2021/01/20	44	8.87	2	8.76	8.71	42	23,567	0.18%
2021/01/19	32	9.16	13	9.12	9.14	19	23,962	0.08%
2021/01/18	5	9.09	65	9.04	9.16	-60	24,192	-0.25%
2021/01/15	69	9.36	41	9.35	9.28	28	24,241	0.12%
2021/01/14	47	9.80	12	9.78	9.71	35	24,061	0.15%
2021/01/13	10	9.88	12	9.83	9.78	-2	24,033	-0.01%
2021/01/12	35	9.75	87.5	9.73	9.66	-52.5	23,913	-0.22%
2021/01/11	14	10.10	4	10.10	10.15	10	23,566	0.04%
2021/01/08	28	10.19	9.4	10.21	10.20	18.6	23,525	0.08%
2021/01/07	62	10.61	25	10.49	10.45	37	23,377	0.16%
2021/01/06	49	10.63	143	10.36	10.20	-94	23,099	-0.41%	大賣/
2021/01/05	72	10.92	54	10.89	10.80	18	22,665	0.08%
2021/01/04	119	10.81	57	10.83	10.85	62	22,382	0.28%	大買/
2020/12/31	99.7	11.23	72	11.22	11.20	27.7	21,804	0.13%
2020/12/30	562.1	11.68	994	11.66	11.70	-431.9	20,978	-2.06%	大買/大賣/鉅額交易
2020/12/29	588	11.10	242.3	10.85	11.15	345.7	17,250	2.00%	大買/大賣/鉅額交易
2020/12/28	17	10.19	87	10.27	10.15	-70	15,854	-0.44%
2020/12/25	74	10.18	24	10.18	10.15	50	15,558	0.32%
2020/12/24	110.4	10.12	81	10.06	10.15	29.4	15,184	0.19%	大買/
2020/12/23	106	9.88	37	9.87	9.90	69	14,582	0.47%	大買/
2020/12/22	229	10.06	111.6	9.93	9.66	117.4	14,171	0.83%	大買/大賣/鉅額交易
2020/12/21	59	9.58	35	9.57	9.50	24	13,062	0.18%
2020/12/18	11	9.30	15	9.30	9.27	-4	12,740	-0.03%
2020/12/17	4	9.42	1	9.39	9.36	3	12,718	0.02%
2020/12/16	88	9.54	82.8	9.64	9.70	5.2	12,518	0.04%
2020/12/15	9	9.24	16	9.19	9.18	-7	12,072	-0.06%
2020/12/14	0	0.00	9	9.35	9.40	-9	12,414	-0.07%
2020/12/11	5	9.13	0	0.00	9.18	5	12,365	0.04%
2020/12/10	21	9.19	17	9.32	9.20	4	12,522	0.03%
2020/12/09	30	9.34	59	9.39	9.31	-29	12,563	-0.23%
2020/12/08	25	9.73	8	9.48	9.48	17	12,680	0.13%
2020/12/07	15	9.59	48	9.65	9.75	-33	13,243	-0.25%
2020/12/04	7	9.39	21.3	9.47	9.43	-14.3	13,068	-0.11%
2020/12/03	15	9.33	2	9.34	9.29	13	13,032	0.10%
2020/12/02	35	9.29	0	0.00	9.28	35	13,242	0.26%
2020/12/01	14	9.41	2	9.44	9.37	12	13,684	0.09%
2020/11/30	9	9.31	62	9.29	9.37	-53	13,725	-0.39%
2020/11/27	13	9.21	38	9.20	9.19	-25	13,573	-0.18%
2020/11/26	35	9.22	6.4	9.23	9.25	28.6	13,553	0.21%
2020/11/25	76	9.33	18.2	9.26	9.24	57.8	13,547	0.43%
2020/11/24	39	9.08	21	9.09	9.08	18	13,556	0.13%
2020/11/23	20.2	9.03	2	9.06	9.03	18.2	13,512	0.13%
2020/11/20	2.4	8.84	36	8.86	8.85	-33.7	13,397	-0.25%
2020/11/19	21	8.86	15	8.92	8.89	6	13,443	0.04%
2020/11/18	24	8.93	0	0.00	8.95	24	13,582	0.18%
2020/11/17	3	8.95	61.3	8.79	9.00	-58.3	14,118	-0.41%
2020/11/16	24.1	8.68	5.3	8.87	8.67	18.8	15,122	0.12%
2020/11/13	5	8.82	6	8.82	8.81	-1	15,057	-0.01%
2020/11/12	54	8.80	2	8.75	8.77	52	15,075	0.34%
2020/11/11	16	8.98	41	9.02	9.00	-25	14,994	-0.17%
2020/11/10	40	8.88	22	9.26	8.71	18	14,544	0.12%
2020/11/09	35	8.65	3	8.60	8.65	32	13,748	0.23%
2020/11/06	2	8.52	0	0.00	8.51	2	13,691	0.01%
2020/11/05	1	8.53	6	8.52	8.52	-5	13,856	-0.04%
2020/11/04	4.9	8.59	30	8.56	8.55	-25.1	13,841	-0.18%
2020/11/03	4	8.61	20	8.58	8.56	-16	13,714	-0.12%
2020/11/02	0	0.00	11	8.40	8.43	-11	13,587	-0.08%
2020/10/30	2	8.64	40	8.36	8.35	-38	13,490	-0.28%
2020/10/29	2	8.35	8.6	8.54	8.60	-6.6	13,343	-0.05%
2020/10/28	8	8.97	30	8.91	8.62	-22	13,149	-0.17%
2020/10/27	64	8.66	100.3	8.82	8.72	-36.3	12,734	-0.28%
2020/10/26	20	8.46	67	8.49	8.44	-47	12,051	-0.39%
2020/10/23	5	8.31	40	8.24	8.30	-35	11,687	-0.30%
2020/10/22	0	0.00	21	8.22	8.12	-21	11,479	-0.18%
2020/10/21	0	0.00	12	8.13	8.15	-12	11,400	-0.11%
2020/10/20	2	8.11	0	0.00	8.12	2	11,312	0.02%
2020/10/19	9	8.04	11	8.06	8.05	-2	11,237	-0.02%
2020/10/16	3	8.13	13	8.19	8.06	-10	11,156	-0.09%
2020/10/15	10	8.04	23	8.10	8.04	-13	11,012	-0.12%
2020/10/14	20	8.17	13	8.18	8.12	7	10,924	0.06%
2020/10/13	0	0.00	9	8.06	8.18	-9	10,824	-0.08%
2020/10/12	4	7.96	6	7.96	7.94	-2	10,610	-0.02%
2020/10/08	10	7.86	1	7.80	7.80	9	10,451	0.09%
2020/10/07	0	0.00	2	7.81	7.83	-2	10,448	-0.02%
2020/10/06	5	7.75	2	7.72	7.72	3	10,411	0.03%
2020/10/05	1	7.60	1	7.58	7.63	0	10,413	0.00%
2020/09/30	0	0.00	20	7.58	7.57	-20	10,420	-0.19%
2020/09/29	20	7.69	20	7.61	7.59	0	10,435	0.00%
2020/09/25	12	7.47	21	7.56	7.44	-9	10,441	-0.09%
2020/09/24	2	7.65	1	7.49	7.47	1	10,363	0.01%
2020/09/23	0	0.00	6	7.99	7.82	-6	10,221	-0.06%
2020/09/22	7	7.91	61	7.96	7.94	-54	10,161	-0.53%
2020/09/21	50	8.05	69.5	8.11	8.06	-19.5	10,062	-0.19%
2020/09/18	57	8.05	53	8.09	8.07	4	9,990	0.04%
2020/09/17	190	8.11	117	8.10	7.98	73	9,850	0.74%	大買/大賣/
2020/09/16	22	7.95	12	7.94	7.88	10	9,452	0.11%
2020/09/15	26	8.12	1	8.05	7.93	25	9,504	0.26%
2020/09/14	6	7.95	0	0.00	7.90	6	9,643	0.06%
2020/09/11	30	8.09	6	8.03	7.99	24	9,497	0.25%
2020/09/10	66	8.36	153.1	8.37	8.25	-87.1	9,214	-0.94%	大賣/
2020/09/09	14	7.78	16	7.89	7.95	-2	8,410	-0.02%
2020/09/08	62	7.99	30	7.85	7.82	32	8,266	0.39%
2020/09/07	46	8.12	49	8.19	8.06	-3	8,117	-0.04%
2020/09/04	32	8.05	48	8.08	7.98	-16	7,844	-0.20%
2020/09/03	3	7.65	48	7.61	7.63	-45	7,344	-0.61%
2020/09/02	40	7.50	3	7.56	7.48	37	7,347	0.50%
2020/09/01	13	7.52	9	7.52	7.53	4	7,333	0.05%
2020/08/31	4	7.65	14	7.73	7.61	-10	7,315	-0.14%
2020/08/28	16.9	7.65	18	7.70	7.70	-1.1	7,208	-0.02%
2020/08/27	24	7.57	22	7.65	7.53	2	6,989	0.03%
2020/08/26	64	7.45	113	7.46	7.45	-49	6,864	-0.71%	大賣/
2020/08/25	80	7.37	77	7.43	7.37	3	6,750	0.04%
2020/08/24	36	7.38	29	7.40	7.30	7	6,641	0.11%
2020/08/21	109	7.55	153	7.65	7.56	-44	6,430	-0.68%	大買/大賣/
2020/08/20	1,384	7.66	1,500.1	7.60	7.67	-116.1	5,712	-2.03%	大買/大賣/鉅額交易
2020/08/19	2	7.01	6	7.05	6.98	-4	4,344	-0.09%
2020/08/18	0	0.00	3	6.90	6.87	-3	4,185	-0.07%
2020/08/17	36	6.91	29	6.87	6.88	7	4,149	0.17%
2020/08/14	1	6.71	50	6.70	6.72	-49	4,043	-1.21%
2020/08/13	0	0.00	6	6.70	6.61	-6	4,023	-0.15%
2020/08/12	53	6.67	0	0.00	6.68	53	4,085	1.30%
2020/08/11	49	6.78	96	6.71	6.79	-47	4,036	-1.16%
2020/08/10	5	6.53	16	6.58	6.56	-11	3,816	-0.29%
2020/08/07	9	6.40	3	6.40	6.38	6	3,803	0.16%
2020/08/06	0	0.00	3.6	6.42	6.46	-3.6	3,808	-0.09%
2020/08/05	18	6.32	1	6.32	6.36	17	3,830	0.44%
2020/08/04	0	0.00	20	6.29	6.32	-20	3,873	-0.52%
2020/07/31	11	6.20	0	0.00	6.19	11	3,899	0.28%
2020/07/30	0	0.00	0.3	6.15	6.18	-0.3	3,948	-0.01%
2020/07/29	0	0.00	10	6.20	6.11	-10	3,986	-0.25%
2020/07/28	0	0.00	62	6.13	6.07	-62	4,008	-1.55%
2020/07/27	0	0.00	5	6.31	6.22	-5	4,033	-0.12%
2020/07/23	46	6.53	0	0.00	6.54	46	4,040	1.14%
2020/07/22	110	6.61	0	0.00	6.58	110	4,113	2.67%	大買/鉅額交易
2020/07/21	0	0.00	1	6.56	6.54	-1	4,087	-0.02%
2020/07/20	12.6	6.44	0	0.00	6.46	12.6	4,113	0.31%
2020/07/17	1	6.51	0	0.00	6.51	1	4,145	0.02%
2020/07/14	1	6.54	0	0.00	6.50	1	4,255	0.02%
2020/07/13	0	0.00	4	6.57	6.57	-4	4,264	-0.09%
2020/07/10	1	6.56	0	0.00	6.53	1	4,312	0.02%
2020/07/09	10	6.75	0	0.00	6.73	10	4,310	0.23%
2020/07/06	1	6.81	4	6.76	6.78	-3	4,393	-0.07%
2020/07/03	11	6.65	0.1	6.64	6.68	10.9	4,388	0.25%
2020/07/02	1	6.67	0	0.00	6.67	1	4,436	0.02%
2020/07/01	0	0.00	1	6.65	6.64	-1	4,514	-0.02%
2020/06/30	1	6.65	59.5	6.64	6.66	-58.5	4,536	-1.29%
2020/06/29	1	6.63	48	6.65	6.61	-47	4,556	-1.03%
2020/06/24	1	6.77	1.5	6.75	6.74	-0.5	4,540	-0.01%
2020/06/23	11	6.78	25	6.78	6.80	-14	4,582	-0.31%
2020/06/22	11	6.87	11	6.95	6.84	0	4,578	0.00%
2020/06/19	196	7.08	188	7.11	7.05	8	4,524	0.18%	大買/大賣/
2020/06/18	5	6.76	7	6.77	6.79	-2	4,108	-0.05%
2020/06/17	17	6.68	0	0.00	6.64	17	4,084	0.42%
2020/06/16	1.5	6.46	6	6.51	6.54	-4.5	4,111	-0.11%
2020/06/15	21	6.45	28	6.39	6.37	-7	4,195	-0.17%
2020/06/12	5	6.44	0	0.00	6.44	5	4,239	0.12%
2020/06/11	17	6.78	0	0.00	6.60	17	4,355	0.39%
2020/06/10	5	6.86	0.2	6.85	6.87	4.8	4,314	0.11%
2020/06/09	98	6.94	5	6.98	6.96	93	4,423	2.10%
2020/06/08	9	6.65	9	6.78	6.76	0	4,291	0.00%
2020/06/05	3	6.58	0	0.00	6.60	3	4,210	0.07%
2020/06/04	0	0.00	1	6.50	6.42	-1	4,216	-0.02%
2020/06/03	0	0.00	0.3	6.40	6.42	-0.3	4,260	-0.01%
2020/06/01	1	6.28	0	0.00	6.26	1	4,212	0.02%
2020/05/29	3	6.18	0	0.00	6.18	3	4,222	0.07%
2020/05/28	5	6.23	0	0.00	6.22	5	4,214	0.12%
2020/05/27	5	6.28	0.5	6.29	6.29	4.5	4,233	0.11%
2020/05/26	12	6.29	0	0.00	6.27	12	4,296	0.28%
2020/05/25	5	6.21	0.1	6.25	6.26	4.9	4,298	0.11%
2020/05/22	12	6.42	0	0.00	6.32	12	4,308	0.28%
2020/05/21	0	0.00	7	6.53	6.48	-7	4,275	-0.16%
2020/05/20	0	0.00	11	6.36	6.40	-11	4,244	-0.26%
2020/05/19	10	6.51	0	0.00	6.36	10	4,235	0.24%
2020/05/18	10	6.17	2	6.21	6.19	8	4,160	0.19%
2020/05/15	0	0.00	10	6.17	6.13	-10	4,158	-0.24%
2020/05/14	16.6	6.27	0	0.00	6.16	16.6	4,146	0.40%
2020/05/13	4	6.38	0	0.00	6.39	4	4,105	0.10%
2020/05/08	5	6.46	0	0.00	6.39	5	3,991	0.13%
2020/05/07	0	0.00	33	6.39	6.39	-33	3,973	-0.83%
2020/05/06	4	6.39	28	6.41	6.38	-24	3,983	-0.60%
2020/05/05	50	6.41	0	0.00	6.31	50	3,944	1.27%
2020/05/04	5	6.31	0	0.00	6.29	5	3,940	0.13%
2020/04/30	1	6.57	2	6.52	6.51	-1	4,023	-0.02%
2020/04/29	10	6.44	3	6.44	6.42	7	3,998	0.18%
2020/04/28	3	6.35	0	0.00	6.34	3	3,978	0.08%
2020/04/27	68	6.20	75	6.30	6.28	-7	4,019	-0.17%
2020/04/24	16	6.07	0.1	6.06	6.06	15.9	3,943	0.40%
2020/04/23	1	6.04	1	6.10	6.06	0	3,945	0.00%
2020/04/21	16	5.93	0	0.00	5.92	16	3,895	0.41%
2020/04/20	0	0.00	1	6.09	6.16	-1	3,837	-0.03%
2020/04/17	5	6.20	1	6.31	6.11	4	3,822	0.10%
2020/04/16	10	6.11	0	0.00	6.11	10	3,748	0.27%
2020/04/15	1	6.25	22	6.18	6.23	-21	3,712	-0.57%
2020/04/14	10	6.05	11	6.07	6.08	-1	3,743	-0.03%
2020/04/13	6	5.99	5	5.98	5.96	1	3,695	0.03%
2020/04/10	37	6.04	2	6.05	6.01	35	3,672	0.95%
2020/04/09	1	5.92	1.3	5.85	5.90	-0.3	3,625	-0.01%
2020/04/08	1	5.76	60	5.73	5.78	-59	3,583	-1.65%
2020/04/07	65	5.66	87	5.71	5.68	-22	3,556	-0.62%
2020/04/06	121	5.58	121	5.63	5.59	0	3,547	0.00%	大買/大賣/
2020/04/01	60	5.38	123	5.38	5.38	-63	3,437	-1.83%	大賣/
2020/03/31	10	5.27	0	0.00	5.22	10	3,408	0.29%
2020/03/30	10	5.09	10	5.06	5.21	0	3,377	0.00%
2020/03/27	7.1	5.30	2.1	5.33	5.26	5	3,366	0.15%
2020/03/26	21	5.26	0	0.00	5.26	21	3,306	0.64%
2020/03/25	1	5.34	0	0.00	5.30	1	3,297	0.03%
2020/03/24	11	5.07	0	0.00	5.06	11	3,256	0.34%
2020/03/23	0	0.00	1	4.83	4.88	-1	3,234	-0.03%
2020/03/20	50	4.99	2	5.02	4.98	48	3,215	1.49%
2020/03/19	18	4.86	22	4.76	4.71	-4	3,139	-0.13%
2020/03/18	5	5.24	33	5.22	5.20	-28	3,023	-0.93%
2020/03/17	22	5.23	6	5.31	5.21	16	2,949	0.54%
2020/03/16	0	0.00	32	5.92	5.78	-32	2,778	-1.15%
2020/03/13	183	5.94	127	6.01	6.01	56	2,737	2.05%	大買/大賣/
2020/03/12	33	6.68	0	0.00	6.49	33	2,572	1.28%
2020/03/11	40	6.96	61	7.00	6.94	-21	2,524	-0.83%
2020/03/10	53	6.89	0	0.00	6.93	53	2,524	2.10%
2020/03/09	10	7.03	22	7.11	7.00	-12	2,455	-0.49%
2020/03/06	4	7.29	0	0.00	7.29	4	2,408	0.17%
2020/03/05	0	0.00	4	7.37	7.35	-4	2,418	-0.17%
2020/03/02	13	7.20	0	0.00	7.33	13	2,410	0.54%
2020/02/27	20	7.29	5	7.47	7.27	15	2,389	0.63%
2020/02/26	29	7.65	0	0.00	7.52	29	2,328	1.25%
2020/02/25	7	7.62	0	0.00	7.66	7	2,315	0.30%
2020/02/24	2	7.79	2	7.79	7.77	0	2,292	0.00%
2020/02/20	0	7.75	0	0.00	7.76	0	2,345	0.00%
2020/02/18	2.7	7.63	0	0.00	7.61	2.7	2,388	0.11%
2020/02/17	8	7.60	30	7.59	7.60	-22	2,441	-0.90%
2020/02/14	5	7.63	0	0.00	7.63	5	2,436	0.21%
2020/02/13	5	7.67	0	0.00	7.68	5	2,434	0.21%
2020/02/12	11	7.72	20	7.74	7.70	-9	2,460	-0.37%
2020/02/07	0	0.00	11	7.76	7.74	-11	2,438	-0.45%
2020/02/06	10	7.71	22	7.74	7.71	-12	2,411	-0.50%
2020/02/05	21	7.68	42	7.68	7.68	-21	2,466	-0.85%
2020/02/04	46	7.89	14	7.93	7.84	32	2,429	1.32%
2020/02/03	35	7.23	0	0.00	7.27	35	2,301	1.52%
2020/01/30	11	7.58	16.8	7.51	7.45	-5.8	2,252	-0.26%
2020/01/20	1.6	7.95	30	7.95	7.93	-28.4	2,190	-1.30%
2020/01/17	30	7.92	0	0.00	7.93	30	2,190	1.37%
2020/01/15	0	0.00	13	8.07	8.03	-13	2,139	-0.61%
2020/01/14	0.7	8.05	0	0.00	8.07	0.7	2,148	0.03%
2020/01/13	0	0.00	0.3	8.05	8.08	-0.3	2,157	-0.01%
2020/01/08	22	8.06	1	8.20	8.05	21	2,196	0.96%
2020/01/07	0	0.00	0.1	8.10	8.14	-0.1	2,100	-0.01%
2020/01/02	0	0.00	5	8.31	8.32	-5	2,068	-0.24%
2019/12/30	0	0.00	59	8.22	8.27	-59	2,028	-2.91%
2019/12/26	53	8.15	5.5	8.14	8.13	47.5	1,978	2.40%
2019/12/25	0	0.00	0.1	8.15	8.19	-0.1	1,963	0.00%
2019/12/23	0	0.00	1.3	8.11	8.16	-1.3	1,955	-0.07%
2019/12/20	1	8.18	5	8.14	8.12	-4	1,945	-0.21%
2019/12/19	0	0.00	5.2	8.06	8.07	-5.2	1,894	-0.28%
2019/12/18	1	7.91	0	0.00	7.96	1	1,853	0.05%
2019/12/17	2	7.90	0	0.00	7.90	2	1,857	0.11%
2019/12/16	0	0.00	13	7.90	7.88	-13	1,856	-0.70%
2019/12/12	0	0.00	3	7.99	7.94	-3	1,888	-0.16%
2019/12/09	15	8.05	16	8.01	8.01	-1	1,970	-0.05%
2019/12/06	35	8.06	39	8.04	8.02	-4	1,986	-0.20%
2019/12/05	25	8.02	15	8.00	8.00	10	1,972	0.51%
2019/12/04	0.9	7.98	4	7.98	7.98	-3.1	1,995	-0.15%
2019/12/03	20	7.99	20	8.03	8.04	0	1,996	0.00%
2019/12/02	5	7.96	0	0.00	7.95	5	1,985	0.25%
2019/11/28	2	7.90	0	0.00	7.88	2	2,000	0.10%
2019/11/26	1	7.96	0	0.00	7.88	1	2,023	0.05%
2019/11/22	0	0.00	3	7.93	7.93	-3	2,024	-0.15%
2019/11/21	7	7.89	1	7.90	7.90	6	2,045	0.29%
2019/11/20	0	0.00	2	7.95	7.94	-2	2,036	-0.10%
2019/11/19	0	0.00	3	7.70	7.72	-3	2,083	-0.14%
2019/11/18	5	7.74	4	7.72	7.76	1	2,071	0.05%
2019/11/15	12	7.84	0	0.00	7.80	12	2,073	0.58%
2019/11/13	2	8.02	0	0.00	8.01	2	2,022	0.10%
2019/11/12	1	8.01	31	8.00	8.03	-30	2,067	-1.45%
2019/11/11	0	0.00	0.3	8.00	8.00	-0.3	2,071	-0.02%
2019/11/07	2	8.07	4	8.10	8.13	-2	2,115	-0.09%
2019/11/05	12	8.12	0	0.00	8.12	12	2,156	0.56%
2019/11/04	2	8.02	0	0.00	8.13	2	2,314	0.09%
2019/11/01	0	0.00	2.8	8.11	8.12	-2.8	2,412	-0.12%
2019/10/30	0	0.00	2	8.14	8.14	-2	2,548	-0.08%
2019/10/29	1	8.18	0	0.00	8.18	1	2,578	0.04%
2019/10/28	1	8.15	0	0.00	8.15	1	2,612	0.04%
2019/10/25	6	8.17	0	0.00	8.18	6	2,640	0.23%
2019/10/24	0	0.00	1.5	8.20	8.22	-1.5	2,656	-0.05%
2019/10/23	3	8.19	3	8.18	8.20	0	2,699	0.00%
2019/10/22	10	8.29	0	0.00	8.25	10	2,716	0.37%
2019/10/17	0	8.22	0	0.00	8.22	0	2,750	0.00%
2019/10/16	6	8.21	5	8.21	8.19	1	2,920	0.03%
2019/10/15	2	8.16	20	8.15	8.15	-18	2,904	-0.62%
2019/10/14	0	0.00	2	8.18	8.17	-2	2,899	-0.07%
2019/10/07	10	8.10	0	0.00	8.08	10	2,949	0.34%
2019/10/04	20	8.10	0	0.00	8.10	20	2,962	0.68%
2019/10/02	0	0.00	1	8.09	8.10	-1	2,956	-0.03%
2019/10/01	13	8.16	0.4	8.15	8.15	12.6	2,951	0.43%
2019/09/27	3	8.16	0	0.00	8.15	3	2,957	0.10%
2019/09/26	20	8.25	0	8.24	8.23	20	2,954	0.68%
2019/09/24	2.2	8.29	0.3	8.29	8.29	1.9	2,967	0.07%
2019/09/20	0	0.00	0.7	8.29	8.27	-0.7	2,973	-0.02%
2019/09/19	0	0.00	21.9	8.27	8.24	-21.9	2,968	-0.74%
2019/09/18	3	8.28	0	0.00	8.33	3	2,953	0.10%
2019/09/17	2.1	8.36	0	0.00	8.33	2.1	2,949	0.07%
2019/09/16	11	8.50	5	8.52	8.46	6	3,005	0.20%
2019/09/10	0	0.00	8.3	8.28	8.27	-8.3	3,072	-0.27%
2019/09/09	1	8.33	3	8.38	8.34	-2	3,071	-0.07%
2019/09/06	3	8.34	8	8.33	8.34	-5	3,073	-0.16%
2019/09/04	2	8.20	0	0.00	8.21	2	3,057	0.07%
2019/09/03	0	0.00	21	8.25	8.20	-21	3,063	-0.69%
2019/09/02	5	8.17	0	0.00	8.21	5	3,066	0.16%
2019/08/30	6	8.07	1	8.08	8.09	5	3,071	0.16%
2019/08/28	3	8.02	0	0.00	8.03	3	3,094	0.10%
2019/08/27	3	8.03	0	0.00	8.02	3	3,082	0.10%
2019/08/26	20	8.04	0	0.00	8.04	20	3,073	0.65%
2019/08/22	5	8.15	3	8.14	8.15	2	3,119	0.06%
2019/08/20	4	8.09	0	0.00	8.07	4	3,052	0.13%
2019/08/19	0	0.00	21	8.11	8.07	-21	3,032	-0.69%
2019/08/16	0	0.00	0.2	8.12	8.11	-0.2	2,993	-0.01%
2019/08/15	2	8.05	0	0.00	8.08	2	2,990	0.07%
2019/08/14	5	8.26	0	0.00	8.26	5	2,965	0.17%
2019/08/13	1	8.22	0	0.00	8.22	1	2,989	0.03%
2019/08/12	1	8.37	0	0.00	8.36	1	3,009	0.03%
2019/08/08	13	8.51	0	0.00	8.51	13	3,061	0.42%
2019/08/07	1	8.49	2	8.53	8.50	-1	3,090	-0.03%
2019/08/06	29	8.29	20	8.28	8.34	9	3,150	0.29%
2019/08/05	15	9.15	36	9.10	9.10	-21	3,031	-0.69%
2019/08/02	19	9.27	6	9.32	9.26	13	2,911	0.45%
2019/07/31	8	9.42	0	0.00	9.39	8	2,863	0.28%
2019/07/29	6	9.50	0	0.00	9.48	6	2,871	0.21%
2019/07/26	3	9.47	0	9.45	9.48	3	2,850	0.10%
2019/07/25	9	9.43	4	9.48	9.45	5	2,851	0.18%
2019/07/24	9	9.43	1.1	9.44	9.38	7.9	2,818	0.28%
2019/07/23	5	9.45	1	9.43	9.44	4	2,830	0.14%
2019/07/22	0	0.00	2	9.47	9.44	-2	2,889	-0.07%
2019/07/19	61	9.47	0	0.00	9.40	61	2,898	2.10%
2019/07/18	12	9.47	10	9.47	9.43	2	2,918	0.07%
2019/07/17	2	9.31	0	0.00	9.30	2	2,764	0.07%
2019/07/15	0	0.00	0.5	9.21	9.25	-0.5	2,776	-0.02%
2019/07/12	11	9.16	0	0.00	9.17	11	2,868	0.38%
2019/07/11	6	9.18	0	0.00	9.18	6	2,902	0.21%
2019/07/10	1	9.24	0	0.00	9.26	1	2,898	0.03%
2019/07/09	0.1	9.25	0	0.00	9.28	0.1	2,940	0.00%
2019/07/01	21	9.31	0	0.00	9.31	21	3,383	0.62%
2019/06/28	1	9.28	0	0.00	9.26	1	3,430	0.03%
2019/06/27	4	9.29	11	9.30	9.29	-7	3,470	-0.20%
2019/06/26	0	0.00	5.1	9.26	9.24	-5.1	3,508	-0.15%
2019/06/24	4	9.39	1	9.38	9.38	3	3,574	0.08%
2019/06/21	0	0.00	9	9.34	9.36	-9	3,624	-0.25%
2019/06/20	5	9.27	0	0.00	9.23	5	3,619	0.14%
2019/06/19	31	9.22	20	9.22	9.22	11	3,674	0.30%
2019/06/18	3	9.10	0	0.00	9.11	3	3,585	0.08%
2019/06/14	0	0.00	1.6	9.10	9.10	-1.6	3,902	-0.04%
2019/06/12	5	9.11	0	0.00	9.12	5	4,168	0.12%
2019/06/06	2	9.16	10	9.19	9.16	-8	4,285	-0.19%
2019/05/31	0	0.00	15	9.25	9.22	-15	4,367	-0.34%
2019/05/30	3	9.17	1	9.21	9.20	2	4,387	0.05%
2019/05/28	0	0.00	16	9.21	9.00	-16	4,422	-0.36%
2019/05/27	6	9.20	6	9.20	9.20	0	4,480	0.00%
2019/05/24	0	0.00	9	9.19	9.17	-9	4,546	-0.20%
2019/05/23	274	9.13	0	0.00	9.14	274	4,608	5.94%	大買/鉅額交易
2019/05/22	0	0.00	10.9	9.16	9.17	-10.9	4,742	-0.23%
2019/05/21	0	0.00	1.2	9.15	9.16	-1.2	4,993	-0.02%
2019/05/20	0	0.00	0.4	9.06	9.08	-0.4	5,044	-0.01%
2019/05/17	0	0.00	37	9.13	9.08	-37	5,116	-0.72%
2019/05/16	29	9.11	26	9.12	9.08	3	5,170	0.06%
2019/05/15	35	9.38	124	9.33	9.31	-89	5,205	-1.71%	大賣/
2019/05/14	36	9.29	150	9.11	9.40	-114	5,222	-2.18%	大賣/鉅額交易
2019/05/13	120	9.21	15	9.22	9.19	105	5,220	2.01%	大買/鉅額交易
2019/05/10	50	9.37	2.2	9.33	9.35	47.8	5,321	0.90%
2019/05/09	0	0.00	40	9.47	9.43	-40	5,313	-0.75%
2019/05/08	0	0.00	23	9.58	9.56	-23	5,303	-0.43%
2019/05/07	1	9.65	7	9.65	9.65	-6	5,296	-0.11%
2019/05/06	11	9.68	613	9.67	9.63	-602	5,335	-11.28%	大賣/鉅額交易
2019/05/03	15	9.77	16	9.77	9.76	-1	5,321	-0.02%
2019/05/02	24	9.76	0.5	9.76	9.76	23.5	5,335	0.44%
2019/04/30	13	9.63	13	9.67	9.72	0	5,360	0.00%
2019/04/29	12	9.65	301	9.63	9.62	-289	5,402	-5.35%	大賣/鉅額交易
2019/04/26	40	9.69	36	9.65	9.65	4	5,403	0.07%
2019/04/25	25	9.74	30	9.74	9.72	-5	5,381	-0.09%
2019/04/24	32	9.85	42	9.84	9.78	-10	5,399	-0.19%
2019/04/23	12	9.85	0	0.00	9.84	12	5,372	0.22%
2019/04/22	0.6	9.83	0	0.00	9.88	0.6	5,416	0.01%
2019/04/19	4	9.85	0	0.00	9.84	4	5,535	0.07%
2019/04/18	35.8	9.91	0	0.00	9.83	35.8	5,571	0.64%
2019/04/17	18	9.96	0	0.00	9.98	18	5,551	0.32%
2019/04/16	33	9.95	7.6	9.93	9.92	25.4	5,534	0.46%
2019/04/15	50	9.96	36	9.96	9.96	14	5,568	0.25%
2019/04/12	21	9.98	0	0.00	9.98	21	5,641	0.37%
2019/04/11	5	9.99	0	0.00	9.98	5	5,654	0.09%
2019/04/10	0	0.00	0.1	10.00	10.05	-0.1	5,659	0.00%
2019/04/09	2	10.05	0	0.00	10.05	2	5,578	0.04%
2019/04/08	1	10.05	20	10.05	10.05	-19	5,656	-0.34%
2019/04/02	21	9.98	0	0.00	10.00	21	5,726	0.37%
2019/04/01	50	10.05	5.3	10.05	10.00	44.7	5,962	0.75%
2019/03/29	21	10.00	1	10.00	10.00	20	6,173	0.32%
2019/03/28	2	9.99	0	0.00	9.97	2	6,262	0.03%
2019/03/27	11	9.99	1	10.00	10.00	10	6,305	0.16%
2019/03/25	4	9.98	1	9.99	9.99	3	6,542	0.05%
2019/03/22	11	10.12	0.6	10.05	10.10	10.4	6,571	0.16%
2019/03/21	0.8	10.15	6	10.15	10.15	-5.2	6,990	-0.07%
2019/03/20	16	10.27	12	10.20	10.20	4	7,280	0.05%
2019/03/19	2	10.15	4.7	10.14	10.15	-2.7	7,460	-0.04%
2019/03/18	1	10.10	0	0.00	10.10	1	7,556	0.01%
2019/03/15	34	10.15	35	10.17	10.10	-1	7,582	-0.01%
2019/03/14	12	10.01	5	10.05	10.00	7	7,427	0.09%
2019/03/13	0	0.00	2	9.99	10.05	-2	7,518	-0.03%
2019/03/11	8	9.99	6	9.99	9.95	2	7,573	0.03%
2019/03/08	5	9.97	10	9.97	9.96	-5	7,731	-0.06%
2019/03/07	8.8	10.04	11	10.00	10.00	-2.2	7,862	-0.03%
2019/03/05	0	0.00	50.5	10.00	9.99	-50.5	8,040	-0.63%
2019/03/04	1	10.05	1	10.10	10.05	0	8,047	0.00%
2019/02/26	0	9.97	4	10.00	9.97	-4	8,033	-0.05%
2019/02/25	0	0.00	24	10.09	10.10	-24	7,976	-0.30%
2019/02/21	0.3	10.00	4	10.10	10.05	-3.8	7,914	-0.05%
2019/02/20	11	10.11	62	10.03	10.05	-51	7,814	-0.65%
2019/02/19	20	9.95	0	0.00	9.92	20	7,632	0.26%
2019/02/18	22	9.89	831	9.90	9.86	-809	7,638	-10.59%	大賣/鉅額交易
2019/02/15	839	9.92	1,127	9.84	9.79	-288	7,592	-3.79%	大買/大賣/鉅額交易
2019/02/14	820	9.85	329	9.87	9.87	491	7,512	6.54%	大買/大賣/鉅額交易
2019/02/13	235.4	9.74	0	0.00	9.77	235.4	7,419	3.17%	大買/鉅額交易
2019/02/12	348	9.63	0	0.00	9.69	348	7,409	4.70%	大買/鉅額交易
2019/02/11	644	9.70	804	9.66	9.65	-160	7,345	-2.18%	大買/大賣/鉅額交易
2019/01/30	368	9.85	500	9.85	9.84	-132	7,252	-1.82%	大買/大賣/鉅額交易
2019/01/29	529	9.84	24.3	9.86	9.87	504.7	7,298	6.92%	大買/鉅額交易
2019/01/28	62	9.85	0	0.00	9.88	62	7,285	0.85%
2019/01/25	10.3	9.85	23	9.84	9.83	-12.7	7,340	-0.17%
2019/01/24	0	0.00	30	9.85	9.82	-30	7,342	-0.41%
2019/01/21	1	9.91	0	0.00	9.94	1	7,398	0.01%
2019/01/18	2	9.89	0	0.00	9.82	2	7,485	0.03%
2019/01/17	0	0.00	110	9.84	9.81	-110	7,567	-1.45%	大賣/鉅額交易
2019/01/16	0	0.00	1	9.92	9.85	-1	7,624	-0.01%
2019/01/15	0	0.00	4	9.93	9.91	-4	7,687	-0.05%
2019/01/14	15.1	9.95	32	9.87	9.86	-16.9	7,717	-0.22%
2019/01/11	69	10.00	60	10.00	9.98	9	7,759	0.12%
2019/01/10	1	10.25	0	0.00	10.10	1	7,695	0.01%
2019/01/09	1	10.25	0	0.00	10.20	1	7,713	0.01%
2019/01/08	3	10.10	8.4	10.11	10.10	-5.4	7,719	-0.07%
2019/01/07	0	0.00	3	10.15	10.15	-3	7,825	-0.04%
2019/01/04	282	9.83	279	9.81	9.98	3	7,907	0.04%	大買/大賣/
2019/01/03	60	10.00	28	10.05	10.00	32	8,118	0.39%
2019/01/02	6.2	10.11	0	0.00	10.05	6.2	8,145	0.08%
2018/12/28	0	0.00	3	10.20	10.20	-3	8,177	-0.04%
2018/12/27	22	10.29	3	10.28	10.15	19	8,321	0.23%
2018/12/26	5	10.25	64	10.25	10.10	-59	8,285	-0.71%
2018/12/25	79	10.36	45	10.25	10.20	34	8,362	0.41%
2018/12/24	32	10.60	3	10.50	10.50	29	8,382	0.35%
2018/12/22	67	10.34	50	10.37	10.45	17	8,417	0.20%
2018/12/21	4.3	10.24	0	0.00	10.10	4.3	8,322	0.05%
2018/12/20	106	10.24	2	10.15	10.10	104	8,405	1.24%	大買/鉅額交易
2018/12/19	1	10.40	3	10.30	10.30	-2	8,633	-0.02%
2018/12/18	51	10.45	68.5	10.48	10.40	-17.5	8,633	-0.20%
2018/12/17	9	10.43	20	10.46	10.40	-11	8,524	-0.13%
2018/12/14	44	10.59	84.3	10.70	10.55	-40.3	8,496	-0.47%
2018/12/13	44	10.68	4.3	10.55	10.65	39.7	8,085	0.49%
2018/12/12	626.3	10.26	571.3	10.26	10.25	55	7,824	0.70%	大買/大賣/
2018/12/11	7	10.06	69	10.02	10.00	-62	7,582	-0.82%
2018/12/07	388	10.06	343	10.10	10.05	45	7,606	0.59%	大買/大賣/
2018/12/06	200	10.15	200	10.03	9.93	0	7,788	0.00%	大買/大賣/
2018/12/04	10	10.05	11	10.18	10.05	-1	7,969	-0.01%
2018/12/03	1	10.10	311.4	10.10	10.10	-310.4	8,058	-3.85%	大賣/鉅額交易
2018/11/30	3.2	9.91	0	0.00	9.85	3.2	8,031	0.04%
2018/11/29	1	9.87	1	10.05	10.00	0	8,074	0.00%
2018/11/28	0	0.00	120.6	9.75	9.82	-120.6	8,113	-1.49%	大賣/鉅額交易
2018/11/23	1	9.76	0	0.00	9.71	1	8,975	0.01%
2018/11/22	5	9.88	0	0.00	9.78	5	9,820	0.05%
2018/11/19	5	9.85	2	9.87	9.87	3	11,361	0.03%
2018/11/16	6	9.82	1	9.74	9.78	5	12,144	0.04%
2018/11/15	5	9.80	0	0.00	9.76	5	13,598	0.04%
2018/11/14	1	9.83	0	0.00	9.79	1	14,349	0.01%
2018/11/13	5	9.79	0	0.00	9.85	5	14,439	0.03%
2018/11/09	5.1	9.84	0	0.00	9.83	5.1	14,561	0.04%
2018/11/07	0	0.00	260	9.98	9.95	-260	14,819	-1.75%	大賣/鉅額交易
2018/11/06	2	9.97	0	0.00	9.92	2	14,879	0.01%
2018/11/02	2	9.80	10	9.80	9.76	-8	14,806	-0.05%
2018/11/01	7	9.81	0	0.00	9.76	7	14,860	0.05%
2018/10/31	0	0.00	2	9.75	9.80	-2	14,839	-0.01%
2018/10/30	11	9.49	0	0.00	9.52	11	14,781	0.07%
2018/10/29	4	9.46	0	0.00	9.45	4	14,755	0.03%
2018/10/26	3	9.63	0	0.00	9.44	3	14,749	0.02%
2018/10/24	1	9.95	11	9.93	10.05	-10	14,591	-0.07%
2018/10/23	22	10.05	0	0.00	10.05	22	14,536	0.15%
2018/10/22	2	10.35	0	0.00	10.35	2	14,431	0.01%
2018/10/19	30	10.05	1	10.00	10.10	29	14,392	0.20%
2018/10/18	2	10.30	6	10.20	10.20	-4	14,329	-0.03%
2018/10/17	12	10.55	2.2	10.53	10.30	9.8	14,360	0.07%
2018/10/16	0	0.00	1	10.50	10.45	-1	14,311	-0.01%
2018/10/15	2.4	10.31	0	0.00	10.40	2.4	14,248	0.02%
2018/10/12	40	10.53	12.3	10.35	10.60	27.7	14,131	0.20%
2018/10/11	22	10.10	10	10.11	10.15	12	14,019	0.09%
2018/10/09	100	11.03	101	11.04	10.90	-1	13,738	-0.01%	大賣/
2018/10/08	2	11.00	7.3	11.02	11.15	-5.3	13,669	-0.04%
2018/10/05	169.1	11.08	162	10.88	10.85	7.1	13,576	0.05%	大買/大賣/
2018/10/04	2	11.30	89.1	11.20	11.20	-87.1	13,405	-0.65%
2018/10/03	6	11.20	12.3	11.17	11.15	-6.3	13,340	-0.05%
2018/10/02	71	11.40	18	11.50	11.40	53	13,215	0.40%
2018/10/01	40.3	11.63	10	11.51	11.65	30.3	13,065	0.23%
2018/09/28	1	11.10	3.7	11.31	11.30	-2.7	12,821	-0.02%
2018/09/27	285	11.22	40	11.28	11.10	245	12,713	1.93%	大買/鉅額交易
2018/09/26	25	11.20	19	11.17	11.30	6	12,517	0.05%
2018/09/25	5	10.90	0	0.00	10.90	5	12,267	0.04%
2018/09/21	0	0.00	8	10.80	10.85	-8	12,189	-0.07%
2018/09/20	4	10.55	0	0.00	10.65	4	12,114	0.03%
2018/09/19	0	0.00	5	10.65	10.65	-5	12,083	-0.04%
2018/09/18	0	10.65	0	0.00	10.65	0	12,099	0.00%
2018/09/17	12	10.80	8	10.76	10.75	4	12,131	0.03%
2018/09/14	22	10.69	19	10.60	10.70	3	12,302	0.02%
2018/09/13	1	10.45	11	10.52	10.55	-10	12,229	-0.08%
2018/09/12	2	10.25	0	10.30	10.25	2	12,084	0.02%
2018/09/11	0	0.00	6	10.65	10.70	-6	11,903	-0.05%
2018/09/10	102	10.89	55	10.66	10.45	47	11,898	0.39%	大買/
2018/09/07	170	10.89	153	10.85	10.85	17	11,662	0.15%	大買/大賣/
2018/09/06	6	10.98	5	10.97	10.95	1	11,545	0.01%
2018/09/05	22	11.27	1	11.25	11.25	21	11,597	0.18%
2018/09/04	7.1	11.53	22.1	11.49	11.45	-15	11,517	-0.13%
2018/09/03	34	11.40	5	11.35	11.25	29	11,553	0.25%
2018/08/31	7.8	11.48	11	11.61	11.65	-3.2	11,294	-0.03%
2018/08/30	67	11.83	5.2	11.86	11.70	61.8	11,076	0.56%
2018/08/29	191.2	11.81	181	11.91	12.05	10.2	10,742	0.10%	大買/大賣/
2018/08/28	7	12.33	68.8	12.35	12.40	-61.8	9,914	-0.62%
2018/08/27	86.1	12.38	4	12.37	12.30	82.1	9,330	0.88%
2018/08/24	29	12.01	25.3	12.17	12.20	3.7	8,856	0.04%
2018/08/23	30	12.21	78	12.17	12.20	-48	8,518	-0.56%
2018/08/22	1,558	11.97	1,521	12.06	12.00	37	7,863	0.47%	大買/大賣/
2018/08/21	22.3	11.27	86	11.23	11.40	-63.7	6,534	-0.98%
2018/08/20	7	10.87	5	10.94	10.80	2	5,846	0.03%
2018/08/17	5	10.73	0	0.00	10.75	5	5,884	0.08%
2018/08/16	1	10.60	0	0.00	10.60	1	6,061	0.02%
2018/08/15	69	10.88	83	10.85	10.75	-14	6,275	-0.22%
2018/08/14	0	0.00	2	10.53	10.65	-2	6,298	-0.03%
2018/08/13	3	10.35	6	10.35	10.40	-3	6,864	-0.04%
2018/08/09	0	0.00	0.8	10.55	10.60	-0.8	7,536	-0.01%
2018/08/08	18	10.72	6	10.75	10.70	12	7,770	0.15%
2018/08/02	0	0.00	1	10.45	10.40	-1	7,955	-0.01%
2018/07/27	0	0.00	2	10.50	10.45	-2	7,882	-0.03%
2018/07/26	0	0.00	0.2	10.40	10.50	-0.2	7,874	0.00%
2018/07/25	34	10.40	24	10.50	10.40	10	7,876	0.13%
2018/07/24	2	10.35	17	10.35	10.45	-15	7,847	-0.19%
2018/07/23	0	0.00	9	10.18	10.15	-9	7,783	-0.12%
2018/07/18	5	10.05	0	0.00	10.10	5	7,833	0.06%
2018/07/17	7	10.14	25	10.10	10.10	-18	7,842	-0.23%
2018/07/13	0	0.00	11	10.30	10.30	-11	8,113	-0.14%
2018/07/12	0	0.00	2	10.20	10.20	-2	8,147	-0.02%
2018/07/11	22	10.15	10	10.25	10.15	12	8,217	0.15%
2018/07/10	0	0.00	17	10.27	10.25	-17	8,333	-0.20%
2018/07/09	16	10.16	2	10.18	10.20	14	8,359	0.17%
2018/07/06	3	10.00	42	10.00	10.00	-39	8,422	-0.46%
2018/07/05	7	10.21	0	0.00	10.10	7	8,460	0.08%
2018/07/03	6	10.32	6	10.27	10.25	0	8,507	0.00%
2018/06/28	3	10.40	0	0.00	10.20	3	8,491	0.04%
2018/06/27	0.5	10.10	3	10.30	10.20	-2.5	8,493	-0.03%
2018/06/26	8	10.41	4	10.45	10.35	4	8,445	0.05%
2018/06/25	16	10.71	11	10.80	10.65	5	8,373	0.06%
2018/06/22	0	0.00	6	10.43	10.40	-6	8,069	-0.07%
2018/06/21	0	0.00	10	10.45	10.50	-10	8,107	-0.12%
2018/06/20	17	10.44	130	10.44	10.45	-113	8,148	-1.39%	大賣/鉅額交易
2018/06/19	1	10.45	2	10.40	10.40	-1	8,274	-0.01%
2018/06/15	2	10.65	20	10.65	10.65	-18	8,197	-0.22%
2018/06/14	7	10.79	10	10.75	10.75	-3	8,157	-0.04%
2018/06/13	13	11.02	4	10.99	10.85	9	8,095	0.11%
2018/06/12	3	10.85	2	11.00	10.85	1	7,888	0.01%
2018/06/11	8	10.94	72	10.87	10.95	-64	7,781	-0.82%
2018/06/08	0	0.00	57	10.69	10.60	-57	7,604	-0.75%
2018/06/07	1	10.65	7	10.56	10.55	-6	7,547	-0.08%
2018/06/05	2	10.45	0	0.00	10.45	2	7,497	0.03%
2018/06/04	5	10.55	1	10.50	10.50	4	7,491	0.05%
2018/06/01	2	10.45	21.4	10.48	10.50	-19.4	7,441	-0.26%
2018/05/31	4	10.48	1	10.50	10.40	3	7,402	0.04%
2018/05/30	117	10.34	17	10.25	10.35	100	7,314	1.37%	大買/
2018/05/29	8	10.46	5	10.50	10.30	3	7,173	0.04%
2018/05/28	8	10.61	0	0.00	10.50	8	7,011	0.11%
2018/05/25	25	10.64	14	10.75	10.60	11	6,920	0.16%
2018/05/24	9	10.97	17	10.95	10.90	-8	6,853	-0.12%
2018/05/23	16	10.96	43	10.88	11.10	-27	6,707	-0.40%
2018/05/22	12	10.74	12	10.81	10.75	0	6,411	0.00%
2018/05/21	41	11.09	42	11.04	11.00	-1	6,231	-0.02%
2018/05/18	168	10.87	43	10.65	10.80	125	5,688	2.20%	大買/鉅額交易
2018/05/17	34	10.29	5	10.30	10.30	29	5,062	0.57%
2018/05/16	14	10.38	23	10.29	10.25	-9	5,036	-0.18%
2018/05/15	11	9.99	0	0.00	9.96	11	4,892	0.22%
2018/05/14	10	10.25	17	10.15	10.10	-7	5,034	-0.14%
2018/05/11	10	10.10	1	10.00	10.15	9	4,963	0.18%
2018/05/10	0	0.00	10	9.89	9.86	-10	4,883	-0.20%
2018/05/09	14	9.87	0	0.00	9.84	14	4,960	0.28%
2018/05/08	0	0.00	1	9.83	9.85	-1	5,156	-0.02%
2018/05/07	1	9.78	5	9.82	9.77	-4	5,299	-0.08%
2018/05/02	10	9.84	10	9.81	9.81	0	5,580	0.00%
2018/04/27	5	9.67	3	9.67	9.67	2	5,731	0.03%
2018/04/25	2	9.72	0	0.00	9.73	2	5,907	0.03%
2018/04/24	3	9.77	1	9.77	9.76	2	6,012	0.03%
2018/04/23	0	0.00	10	10.00	9.89	-10	6,061	-0.16%
2018/04/20	10	10.06	3	10.05	9.98	7	6,112	0.11%
2018/04/19	0	0.00	25	10.11	10.10	-25	6,171	-0.41%
2018/04/17	2	9.96	39	10.02	9.91	-37	6,292	-0.59%
2018/04/16	3	10.17	12	10.10	10.15	-9	6,570	-0.14%
2018/04/13	10	9.93	0	0.00	9.93	10	7,591	0.13%
2018/04/12	5	9.92	37	9.98	9.99	-32	7,779	-0.41%
2018/04/11	0	0.00	5	9.92	9.92	-5	7,971	-0.06%
2018/04/10	16	9.81	0	0.00	9.76	16	8,169	0.20%
2018/04/09	0	0.00	3	9.67	9.67	-3	8,170	-0.04%
2018/04/03	8	9.65	0	0.00	9.65	8	8,174	0.10%
2018/04/02	0	9.69	1	9.64	9.72	-1	8,248	-0.01%
2018/03/31	0	9.57	8	9.62	9.61	-8	8,306	-0.10%
2018/03/30	0	0.00	1	9.56	9.58	-1	8,496	-0.01%
2018/03/29	5	9.50	0	0.00	9.50	5	8,651	0.06%
2018/03/28	0	0.00	0.8	9.46	9.50	-0.8	8,701	-0.01%
2018/03/27	0	0.00	18	9.43	9.44	-18	8,734	-0.21%
2018/03/26	3	9.25	0	0.00	9.22	3	8,735	0.03%
2018/03/22	0	0.00	12	9.35	9.36	-12	8,859	-0.14%
2018/03/21	0	0.00	1	9.35	9.30	-1	8,795	-0.01%
2018/03/19	0	0.00	2	9.32	9.27	-2	9,023	-0.02%
2018/03/16	1	9.37	0	0.00	9.34	1	9,444	0.01%
2018/03/15	2	9.36	0	0.00	9.38	2	9,566	0.02%
2018/03/14	0	0.00	11	9.36	9.37	-11	9,645	-0.11%
2018/03/13	0	0.00	0.5	9.30	9.33	-0.5	9,717	-0.01%
2018/03/12	14	9.40	0	0.00	9.37	14	9,827	0.14%
2018/03/09	0	0.00	1	9.38	9.35	-1	10,001	-0.01%
2018/03/08	4	9.27	0	0.00	9.25	4	10,348	0.04%
2018/03/05	0	0.00	20	9.41	9.30	-20	11,673	-0.17%
2018/03/01	2	9.57	0	0.00	9.70	2	12,613	0.02%
2018/02/27	1	9.70	1	9.80	9.68	0	12,968	0.00%
2018/02/26	10	9.80	3.4	9.78	9.79	6.6	13,080	0.05%
2018/02/23	2	9.69	5	9.45	9.64	-3	13,238	-0.02%
2018/02/22	0	0.00	3	9.33	9.36	-3	13,659	-0.02%
2018/02/21	800	9.41	950	9.28	9.43	-150	14,194	-1.06%	大買/大賣/鉅額交易
2018/02/12	152	8.98	120	8.97	8.98	32	14,357	0.22%	大買/大賣/
2018/02/09	110	8.94	85	8.92	8.95	25	14,429	0.17%	大買/
2018/02/08	138	9.08	127	9.07	9.06	11	14,420	0.08%	大買/大賣/
2018/02/07	107	9.23	41	9.23	9.22	66	14,474	0.46%	大買/
2018/02/06	10	9.15	140.1	8.90	9.02	-130.1	14,506	-0.90%	大賣/鉅額交易
2018/02/05	2	9.56	8	9.63	9.77	-6	14,654	-0.04%
2018/02/02	22	9.79	3	9.82	9.72	19	14,712	0.13%
2018/02/01	7	9.72	0	0.00	9.81	7	14,693	0.05%
2018/01/31	2	9.56	15	9.47	9.56	-13	14,619	-0.09%
2018/01/30	2.5	9.83	96	9.86	9.76	-93.5	14,509	-0.64%
2018/01/29	5	10.06	0	0.00	10.00	5	14,436	0.03%
2018/01/26	13	10.04	0	0.00	10.05	13	14,403	0.09%
2018/01/25	63	10.23	0.5	10.10	10.10	62.5	14,491	0.43%
2018/01/24	31	10.05	1	10.05	10.10	30	14,370	0.21%
2018/01/23	30	10.12	27	10.11	10.00	3	14,323	0.02%
2018/01/22	5	10.05	15	10.06	10.10	-10	14,207	-0.07%
2018/01/19	22	10.29	0.1	10.15	10.15	22	14,138	0.16%
2018/01/18	20	10.35	1.3	10.32	10.25	18.7	14,070	0.13%
2018/01/17	6	10.41	10	10.40	10.40	-4	14,013	-0.03%
2018/01/16	11	10.57	30	10.55	10.55	-19	13,930	-0.14%
2018/01/15	25	10.48	126.5	10.54	10.50	-101.5	13,879	-0.73%	大賣/鉅額交易
2018/01/12	204	10.65	330	10.69	10.60	-126	13,800	-0.91%	大買/大賣/鉅額交易
2018/01/11	113	10.82	16	10.75	10.55	97	13,624	0.71%	大買/
2018/01/10	125	10.96	63	10.92	10.90	62	13,545	0.46%	大買/
2018/01/09	363	11.23	165.8	11.19	10.85	197.2	13,289	1.48%	大買/大賣/鉅額交易
2018/01/08	15	10.72	11.1	10.70	10.65	3.9	12,180	0.03%
2018/01/05	11	10.53	59.8	10.51	10.50	-48.8	12,038	-0.41%
2018/01/04	122	10.44	125.1	10.43	10.40	-3.1	12,038	-0.03%	大買/大賣/
2018/01/03	0	0.00	7.3	10.18	10.20	-7.3	11,775	-0.06%