中纖 (1718)-富邦-高雄券商分點個股進出

台股 » 個股 » 中纖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中纖

(1718)

可現股當沖

股價
7.38
漲跌
▼0.04
漲幅
-0.54%
成交量
1,276張
產業
上市化學類股
417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－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.2	7.45	7.38	-0.2	2,353	-0.01%
2024/04/22	0	0.00	20	7.41	7.41	-20	2,476	-0.81%
2024/04/19	1.1	7.20	0	0.00	7.23	1.1	2,439	0.04%
2024/04/18	0.4	7.23	2	7.28	7.34	-1.6	2,410	-0.07%
2024/04/17	0.1	7.24	0	0.00	7.23	0.1	2,392	0.00%
2024/04/16	0.1	7.24	4	7.25	7.24	-3.9	2,419	-0.16%
2024/04/15	0.5	7.43	0	0.00	7.36	0.5	2,421	0.02%
2024/04/12	0.1	7.35	0	7.43	7.35	0.1	2,410	0.00%
2024/04/11	2.8	7.44	0.1	7.45	7.39	2.7	2,401	0.11%
2024/04/10	0.1	7.45	1.4	7.50	7.45	-1.3	2,405	-0.05%
2024/04/09	0	0.00	13.3	7.48	7.48	-13.3	2,407	-0.55%
2024/04/03	2.5	7.31	17	7.32	7.29	-14.5	2,370	-0.61%
2024/04/02	2.1	7.28	0	0.00	7.27	2.1	2,379	0.09%
2024/04/01	10.1	7.27	0	0.00	7.32	10.1	2,379	0.42%
2024/03/29	0	7.30	0.2	7.26	7.25	-0.2	2,382	-0.01%
2024/03/28	0.3	7.30	4	7.27	7.26	-3.7	2,400	-0.15%
2024/03/27	0.1	7.26	18.9	7.26	7.26	-18.9	2,422	-0.78%
2024/03/26	22	7.30	0.6	7.32	7.26	21.4	2,434	0.88%
2024/03/22	0.4	7.25	0	0.00	7.27	0.4	2,480	0.02%
2024/03/21	5.1	7.29	8	7.29	7.30	-2.9	2,518	-0.12%
2024/03/20	1	7.27	0	0.00	7.27	1	2,555	0.04%
2024/03/19	0	7.39	12.4	7.37	7.35	-12.4	2,679	-0.46%
2024/03/18	0	0.00	10	7.37	7.37	-10	2,740	-0.36%
2024/03/15	12	7.28	0	0.00	7.29	12	2,744	0.44%
2024/03/14	3.7	7.41	0.1	7.45	7.40	3.6	2,723	0.13%
2024/03/13	0.2	7.45	0	0.00	7.43	0.2	2,733	0.01%
2024/03/12	0	0.00	1	7.56	7.56	-1	2,712	-0.04%
2024/03/11	1	7.51	1	7.50	7.52	0	2,729	0.00%
2024/03/08	41.3	7.51	0.2	7.48	7.47	41.1	2,736	1.50%
2024/03/05	4	7.67	0	0.00	7.63	4	2,734	0.15%
2024/03/01	0	0.00	0	7.78	7.75	0	2,695	0.00%
2024/02/29	0.3	7.81	0.1	7.83	7.72	0.2	2,675	0.01%
2024/02/26	0	0.00	1.2	7.90	7.90	-1.2	2,606	-0.05%
2024/02/23	0	0.00	0.3	7.82	7.75	-0.3	2,574	-0.01%
2024/02/21	3	7.96	1	7.95	7.94	2	2,545	0.08%
2024/02/20	5.3	7.94	0	0.00	7.93	5.3	2,542	0.21%
2024/02/19	0	0.00	4.6	7.95	7.96	-4.6	2,578	-0.18%
2024/02/16	0	0.00	33	7.78	7.81	-33	2,594	-1.27%
2024/02/15	2	7.65	0	0.00	7.66	2	2,552	0.08%
2024/02/05	10.4	7.53	21	7.54	7.58	-10.6	2,503	-0.42%
2024/02/02	23	7.75	0.3	7.72	7.72	22.7	2,446	0.93%
2024/02/01	1	7.75	0	0.00	7.75	1	2,438	0.04%
2024/01/30	0	7.80	1	7.83	7.78	-1	2,416	-0.04%
2024/01/26	2	7.90	0	0.00	7.89	2	2,408	0.08%
2024/01/25	3.1	7.87	5	7.89	7.86	-1.9	2,401	-0.08%
2024/01/24	5	7.87	5	7.93	7.90	0	2,396	0.00%
2024/01/23	5	7.85	0	0.00	7.84	5	2,382	0.21%
2024/01/19	0	0.00	20	7.77	7.76	-20	2,377	-0.84%
2024/01/18	3.1	7.77	1	7.75	7.79	2.1	2,369	0.09%
2024/01/17	0.4	7.73	0	0.00	7.70	0.4	2,355	0.02%
2024/01/16	23.1	7.87	0	0.00	7.87	23.1	2,270	1.02%
2024/01/10	20	8.00	0	0.00	7.97	20	2,227	0.90%
2024/01/08	0	0.00	1	8.17	8.11	-1	2,320	-0.04%
2024/01/02	0.1	8.18	0	0.00	8.13	0.1	2,372	0.00%
2023/12/29	2	8.18	0	0.00	8.17	2	2,348	0.09%
2023/12/26	0.1	8.26	0	0.00	8.25	0.1	2,318	0.00%
2023/12/22	0	0.00	0.4	8.35	8.26	-0.4	2,292	-0.02%
2023/12/21	0.4	8.35	0	0.00	8.36	0.4	2,262	0.02%
2023/12/15	13	8.38	0	0.00	8.34	13	2,110	0.62%
2023/12/14	10	8.40	0	0.00	8.40	10	2,051	0.49%
2023/12/13	0.4	8.26	10	8.28	8.31	-9.6	1,888	-0.51%
2023/12/08	0	0.00	1	8.12	8.14	-1	1,828	-0.05%
2023/12/05	0	0.00	6	8.24	8.24	-6	1,745	-0.34%
2023/12/04	0	0.00	15	8.21	8.26	-15	1,747	-0.86%
2023/12/01	15	8.10	0	0.00	8.11	15	1,675	0.90%
2023/11/28	0	0.00	21	8.16	8.16	-21	1,627	-1.29%
2023/11/27	0	0.00	0.1	8.16	8.11	-0.1	1,607	0.00%
2023/11/22	10	8.18	0	0.00	8.19	10	1,575	0.63%
2023/11/21	0	0.00	9	8.18	8.19	-9	1,574	-0.57%
2023/11/20	6	8.14	0	0.00	8.14	6	1,553	0.39%
2023/11/16	9	8.21	20	8.21	8.21	-11	1,517	-0.73%
2023/11/15	20	8.14	20	8.21	8.21	0	1,464	0.00%
2023/11/10	1	8.02	0	0.00	8.00	1	1,414	0.07%
2023/11/09	0	0.00	1	8.03	8.04	-1	1,422	-0.07%
2023/10/31	0	0.00	20	7.95	7.93	-20	1,502	-1.33%
2023/10/24	0.1	8.00	0	0.00	8.05	0.1	1,666	0.00%
2023/10/17	1	8.13	0	0.00	8.13	1	1,710	0.06%
2023/10/16	1	8.23	0	0.00	8.20	1	1,689	0.06%
2023/10/13	0	0.00	31	8.00	8.00	-31	1,590	-1.95%
2023/10/12	7	7.96	0	0.00	7.94	7	1,565	0.45%
2023/10/11	0	7.91	12	7.92	7.94	-12	1,579	-0.76%
2023/10/05	0	7.87	15	7.83	7.83	-15	1,624	-0.92%
2023/09/26	1	7.87	0	0.00	7.85	1	1,721	0.06%
2023/09/20	0	0.00	5	8.00	7.99	-5	1,748	-0.29%
2023/09/15	1	7.99	0	0.00	7.95	1	1,793	0.06%
2023/09/12	0	0.00	8	7.98	7.99	-8	1,802	-0.44%
2023/09/08	4	7.93	0	0.00	7.90	4	1,839	0.22%
2023/09/07	14	7.95	0	0.00	7.89	14	1,868	0.75%
2023/09/06	0	0.00	2	7.99	7.99	-2	1,899	-0.11%
2023/09/04	12	8.04	0	0.00	8.06	12	1,990	0.60%
2023/09/01	1	8.04	0	0.00	8.02	1	2,019	0.05%
2023/08/30	0	0.00	0	7.99	8.00	0	2,079	0.00%
2023/08/29	0	0.00	0.1	7.98	7.97	-0.1	2,096	-0.01%
2023/08/25	0	0.00	1	8.03	8.00	-1	2,116	-0.05%
2023/08/24	0	0.00	6.3	7.99	7.96	-6.3	2,109	-0.30%
2023/08/23	0	0.00	10	7.96	7.96	-10	2,119	-0.47%
2023/08/22	0.1	7.95	0	0.00	7.93	0.1	2,167	0.00%
2023/08/21	0	0.00	10	7.95	7.95	-10	2,183	-0.46%
2023/08/17	1.1	7.80	0	0.00	7.80	1.1	2,213	0.05%
2023/08/16	21.1	7.85	0	0.00	7.85	21.1	2,181	0.97%
2023/08/14	21.1	8.00	20.8	7.98	7.95	0.3	2,195	0.01%
2023/08/11	0	0.00	0.8	8.10	8.11	-0.8	2,200	-0.04%
2023/08/08	0	0.00	0.1	8.30	8.23	-0.1	2,235	0.00%
2023/08/02	0	0.00	20	8.20	8.19	-20	2,251	-0.89%
2023/08/01	0	0.00	20	8.13	8.17	-20	2,191	-0.91%
2023/07/28	1	8.08	0	0.00	8.08	1	2,140	0.05%
2023/07/26	1	8.00	0	0.00	8.00	1	2,141	0.05%
2023/07/25	0.1	7.92	0	0.00	7.96	0.1	2,148	0.00%
2023/07/24	0	0.00	1	7.95	7.92	-1	2,176	-0.05%
2023/07/21	0	0.00	1	8.08	8.01	-1	2,174	-0.05%
2023/07/20	1	8.03	28.4	8.01	8.02	-27.4	2,178	-1.26%
2023/07/17	3	8.01	0	0.00	8.01	3	2,222	0.13%
2023/07/14	1.1	7.95	0	7.98	7.95	1.1	2,246	0.05%
2023/07/13	30	8.00	1	8.00	7.97	29	2,224	1.30%
2023/07/12	10.1	8.03	0	0.00	8.02	10.1	2,187	0.46%
2023/07/11	9.1	8.08	0	0.00	8.04	9.1	2,186	0.42%
2023/07/10	1	8.04	0	8.06	8.05	1	2,199	0.04%
2023/07/07	0.1	8.06	10	8.04	8.06	-10	2,198	-0.45%
2023/07/06	10	8.10	1	8.12	8.09	9	2,184	0.41%
2023/07/05	0.1	8.16	1	8.20	8.16	-1	2,165	-0.04%
2023/07/04	10	8.24	0	0.00	8.18	10	2,175	0.46%
2023/07/03	0.1	8.18	0	0.00	8.20	0.1	2,172	0.00%
2023/06/30	0	0.00	10	8.20	8.22	-10	2,172	-0.46%
2023/06/29	10.1	8.16	0	0.00	8.16	10.1	2,157	0.47%
2023/06/21	0	0.00	7	8.25	8.25	-7	2,230	-0.31%
2023/06/16	0	0.00	20.8	8.18	8.17	-20.8	2,254	-0.92%
2023/06/14	0	0.00	25	8.19	8.16	-25	2,242	-1.11%
2023/06/12	0	0.00	5	8.33	8.23	-5	2,269	-0.22%
2023/06/09	0	0.00	18	8.36	8.41	-18	2,230	-0.81%
2023/06/07	0	0.00	2	8.38	8.34	-2	2,285	-0.09%
2023/06/06	0	0.00	1	8.31	8.32	-1	3,010	-0.03%
2023/06/05	22	8.23	1	8.28	8.28	21	3,010	0.70%
2023/06/02	0	0.00	20	8.17	8.16	-20	3,123	-0.64%
2023/06/01	0	0.00	2	8.10	8.10	-2	3,178	-0.06%
2023/05/31	20	8.10	0	0.00	8.07	20	3,187	0.63%
2023/05/29	0.1	8.08	0	0.00	8.08	0.1	3,217	0.00%
2023/05/26	5	8.08	1	8.09	8.04	4	3,227	0.12%
2023/05/18	0	0.00	6	8.21	8.16	-6	3,226	-0.19%
2023/05/16	1	8.17	0	0.00	8.16	1	3,275	0.03%
2023/05/12	6	8.10	2	8.10	8.05	4	3,302	0.12%
2023/05/11	6	8.10	2	8.10	8.08	4	3,284	0.12%
2023/05/10	0	0.00	0	8.23	8.22	0	3,262	0.00%
2023/05/08	0	0.00	1	8.45	8.41	-1	3,250	-0.03%
2023/04/24	0	8.29	10	8.35	8.33	-10	3,412	-0.29%
2023/04/21	0.2	8.24	0	0.00	8.19	0.2	3,436	0.01%
2023/04/20	10	8.35	5	8.30	8.28	5	3,407	0.15%
2023/04/19	1.1	8.36	5	8.41	8.32	-3.9	3,403	-0.11%
2023/04/18	3	8.41	0	0.00	8.41	3	3,382	0.09%
2023/04/14	0	8.44	3	8.43	8.43	-3	3,409	-0.09%
2023/04/13	5	8.48	0	8.46	8.42	5	3,441	0.15%
2023/04/12	0.1	8.42	0	0.00	8.41	0.1	3,448	0.00%
2023/04/10	0	0.00	0.4	8.38	8.43	-0.4	3,714	-0.01%
2023/04/07	0	0.00	22	8.41	8.43	-22	4,162	-0.53%
2023/04/06	0	8.31	0	0.00	8.36	0	4,357	0.00%
2023/03/30	1	8.35	0	0.00	8.31	1	4,389	0.02%
2023/03/29	10	8.32	2	8.33	8.29	8	4,459	0.18%
2023/03/28	1	8.23	8	8.24	8.30	-7	4,543	-0.15%
2023/03/27	5	8.23	20	8.26	8.26	-15	4,594	-0.33%
2023/03/24	2	8.30	0.3	8.30	8.30	1.7	4,604	0.04%
2023/03/23	0	0.00	0.6	8.34	8.34	-0.6	4,647	-0.01%
2023/03/22	0	0.00	16	8.37	8.34	-16	4,680	-0.34%
2023/03/21	10	8.42	0	0.00	8.35	10	4,722	0.21%
2023/03/17	10	8.37	0	0.00	8.35	10	4,791	0.21%
2023/03/16	1	8.36	10	8.39	8.30	-9	4,807	-0.19%
2023/03/15	0	8.54	0	0.00	8.49	0	4,791	0.00%
2023/03/14	10	8.50	30	8.52	8.50	-20	4,826	-0.41%
2023/03/13	11.2	8.50	23	8.56	8.56	-11.8	4,862	-0.24%
2023/03/10	55	8.64	12	8.63	8.63	43	4,877	0.88%
2023/03/09	40	8.81	11	9.05	8.75	29	5,117	0.57%
2023/03/08	10	8.90	5	8.93	8.93	5	4,588	0.11%
2023/03/07	25.9	8.95	12	8.96	8.97	13.9	4,646	0.30%
2023/03/06	20	8.84	10	8.83	8.82	10	4,593	0.22%
2023/03/03	1.1	8.70	2	8.69	8.70	-0.9	4,544	-0.02%
2023/03/02	0.2	8.63	4	8.66	8.64	-3.8	4,550	-0.08%
2023/03/01	4	8.62	0	0.00	8.61	4	4,584	0.09%
2023/02/24	0	0.00	13	8.70	8.71	-13	4,560	-0.29%
2023/02/23	13	8.74	0	0.00	8.74	13	4,544	0.29%
2023/02/22	5	8.68	10	8.70	8.72	-5	4,530	-0.11%
2023/02/20	0	0.00	1	8.71	8.77	-1	4,520	-0.02%
2023/02/17	1.8	8.62	0	0.00	8.69	1.8	4,494	0.04%
2023/02/15	1	8.60	13	8.70	8.60	-12	4,543	-0.26%
2023/02/14	0	0.00	2	8.65	8.65	-2	4,483	-0.04%
2023/02/13	11	8.51	0	0.00	8.51	11	4,470	0.25%
2023/02/10	0	0.00	1	8.72	8.61	-1	4,451	-0.02%
2023/02/09	0	0.00	13	8.61	8.60	-13	4,456	-0.29%
2023/02/08	1	8.60	0	8.60	8.60	1	4,454	0.02%
2023/02/07	1	8.61	0	0.00	8.61	1	4,446	0.02%
2023/02/06	5	8.64	0	0.00	8.63	5	4,450	0.11%
2023/02/03	0	0.00	10	8.73	8.76	-10	4,431	-0.23%
2023/02/02	3	8.66	0	0.00	8.65	3	4,357	0.07%
2023/01/31	0	0.00	1	8.60	8.62	-1	4,329	-0.02%
2023/01/30	2	8.44	7	8.44	8.43	-5	4,275	-0.12%
2023/01/17	0	0.00	10	8.39	8.38	-10	4,265	-0.23%
2023/01/16	1	8.37	0	0.00	8.38	1	4,248	0.02%
2023/01/10	2	8.62	0	0.00	8.57	2	4,172	0.05%
2023/01/09	0	0.00	0	8.58	8.60	0	4,166	0.00%
2023/01/05	0	0.00	3.2	8.57	8.53	-3.2	4,188	-0.08%
2023/01/03	12	8.49	52	8.49	8.48	-40	4,173	-0.96%
2022/12/30	1	8.59	5	8.64	8.61	-4	4,156	-0.10%
2022/12/29	23	8.65	0	0.00	8.57	23	4,132	0.56%
2022/12/28	1.5	8.81	4	8.91	8.85	-2.5	4,027	-0.06%
2022/12/27	38	8.96	30	9.05	8.81	8	3,954	0.20%
2022/12/26	3	8.78	16	8.75	8.83	-13	3,569	-0.36%
2022/12/23	52	8.39	0	0.00	8.35	52	3,429	1.52%
2022/12/22	0	0.00	10	8.37	8.41	-10	3,429	-0.29%
2022/12/21	1	8.25	0	0.00	8.17	1	3,421	0.03%
2022/12/20	0	0.00	3	8.16	8.17	-3	3,355	-0.09%
2022/12/19	60	8.59	53.6	8.48	8.41	6.4	3,291	0.20%
2022/12/16	14	8.64	30	8.64	8.60	-16	3,214	-0.50%
2022/12/15	0	0.00	30	8.87	8.85	-30	3,162	-0.95%
2022/12/14	2	8.78	0	0.00	8.76	2	3,098	0.06%
2022/12/13	3	8.66	0	0.00	8.71	3	3,044	0.10%
2022/12/12	0	0.00	10	8.75	8.52	-10	2,975	-0.34%
2022/12/09	34	8.49	8	8.57	8.62	26	2,952	0.88%
2022/12/07	10	8.48	0	0.00	8.45	10	2,873	0.35%
2022/12/06	20	8.72	1	8.69	8.52	19	2,843	0.67%
2022/12/05	6.1	8.85	2	8.74	8.74	4.1	2,801	0.15%
2022/12/01	3	8.90	40	9.02	8.97	-37	2,677	-1.38%
2022/11/30	1	8.71	0	0.00	8.76	1	2,359	0.04%
2022/11/29	0	0.00	14.6	8.64	8.44	-14.6	2,140	-0.68%
2022/11/28	0	0.00	10	8.35	8.44	-10	2,040	-0.49%
2022/11/25	2	8.18	0	0.00	8.17	2	1,960	0.10%
2022/11/23	0	0.00	10	8.08	8.12	-10	1,974	-0.51%
2022/11/17	0	0.00	0.1	7.95	7.95	-0.1	2,142	0.00%
2022/11/16	10	7.95	0	0.00	7.91	10	2,147	0.47%
2022/11/14	10	7.95	15	8.06	8.11	-5	2,120	-0.24%
2022/11/11	0	0.00	0	7.98	7.88	0	2,065	0.00%
2022/11/08	1	7.88	0	0.00	7.84	1	2,078	0.05%
2022/11/02	0	0.00	10	7.85	7.83	-10	2,118	-0.47%
2022/11/01	10	7.82	0	0.00	7.81	10	2,101	0.48%
2022/10/31	0	0.00	5	7.78	7.73	-5	2,093	-0.24%
2022/10/27	0	0.00	1.1	7.75	7.80	-1.1	2,104	-0.05%
2022/10/26	1	7.65	0	0.00	7.64	1	2,089	0.05%
2022/10/19	20	7.92	0	0.00	7.82	20	2,051	0.97%
2022/10/14	0	0.00	2	7.87	7.87	-2	2,032	-0.10%
2022/10/13	6	7.98	14	7.74	7.73	-8	2,029	-0.39%
2022/10/12	20	8.04	6	8.13	8.11	14	1,992	0.70%
2022/10/11	3.6	8.10	0	0.00	8.10	3.6	1,988	0.18%
2022/10/06	0.3	8.35	7	8.34	8.38	-6.7	1,933	-0.35%
2022/10/05	10	8.47	0	0.00	8.29	10	1,923	0.52%
2022/10/04	0	0.00	13	8.47	8.39	-13	1,931	-0.67%
2022/10/03	0	0.00	21	8.18	8.18	-21	1,858	-1.13%
2022/09/29	0	0.00	2	7.70	7.76	-2	1,743	-0.11%
2022/09/28	3	7.49	0	0.00	7.46	3	1,728	0.17%
2022/09/26	0	0.00	1	7.84	7.73	-1	1,738	-0.06%
2022/09/21	0.2	8.08	0	0.00	8.02	0.2	1,803	0.01%
2022/09/08	0	0.00	10	7.90	7.97	-10	1,926	-0.52%
2022/09/07	6	7.85	0	0.00	7.82	6	1,940	0.31%
2022/09/06	4	8.01	0	0.00	7.94	4	1,945	0.21%
2022/09/05	0	0.00	3	8.04	8.02	-3	1,951	-0.15%
2022/08/29	5	8.06	0.7	8.06	8.06	4.3	1,884	0.23%
2022/08/24	1	8.70	3	8.36	8.39	-2	1,828	-0.11%
2022/08/23	10	8.06	0	0.00	8.02	10	1,711	0.58%
2022/08/19	0	0.00	1	8.10	8.07	-1	1,717	-0.06%
2022/08/16	0	0.00	3	8.10	8.04	-3	1,700	-0.18%
2022/08/15	2	8.06	0	0.00	8.06	2	1,701	0.12%
2022/08/12	0	0.00	20.8	7.95	8.03	-20.8	1,687	-1.23%
2022/08/10	24	7.81	0	7.80	7.80	24	1,660	1.45%
2022/08/09	0	0.00	0.5	7.71	7.75	-0.5	1,685	-0.03%
2022/08/04	1	7.50	0	0.00	7.59	1	1,780	0.06%
2022/07/26	10	7.68	10	7.58	7.61	0	1,917	0.00%
2022/07/25	10	7.56	0	0.00	7.66	10	1,933	0.52%
2022/07/22	10	7.63	2	7.57	7.59	8	1,947	0.41%
2022/07/20	0	7.60	0	0.00	7.52	0	2,046	0.00%
2022/07/19	3	7.43	0.7	7.54	7.54	2.3	2,099	0.11%
2022/07/13	0	0.00	0.1	7.38	7.36	-0.1	2,158	0.00%
2022/07/11	0	0.00	11	7.62	7.57	-11	2,182	-0.50%
2022/07/08	0	0.00	0.1	7.72	7.64	-0.1	2,193	0.00%
2022/07/07	5	7.60	0	0.00	7.65	5	2,199	0.23%
2022/07/06	4	7.69	0	0.00	7.61	4	2,239	0.18%
2022/07/04	0	0.00	0.1	7.65	7.60	-0.1	2,301	0.00%
2022/07/01	6	7.78	0	0.00	7.52	6	2,350	0.26%
2022/06/30	0.1	7.94	0	0.00	7.95	0.1	2,376	0.00%
2022/06/29	0.1	8.08	0	8.09	8.08	0	2,381	0.00%
2022/06/23	0.1	7.96	0	0.00	7.95	0.1	2,444	0.00%
2022/06/22	0.1	8.13	0	0.00	7.97	0.1	2,442	0.00%
2022/06/21	0	0.00	11	8.21	8.21	-11	2,439	-0.45%
2022/06/20	10.1	8.00	9	8.06	7.94	1.1	2,433	0.04%
2022/06/17	11	8.25	0	0.00	8.13	11	2,456	0.45%
2022/06/15	0	8.35	0.1	8.35	8.42	-0.1	2,484	0.00%
2022/06/14	2	8.20	0	0.00	8.22	2	2,533	0.08%
2022/06/13	6	8.26	0	0.00	8.23	6	2,585	0.23%
2022/06/10	0	8.44	0	0.00	8.44	0	2,665	0.00%
2022/06/08	0	0.00	0.5	8.43	8.47	-0.5	2,727	-0.02%
2022/06/07	0	8.44	0	0.00	8.40	0	2,766	0.00%
2022/06/02	0	0.00	1	8.39	8.42	-1	2,897	-0.03%
2022/05/24	0	0.00	10	8.38	8.30	-10	3,141	-0.32%
2022/05/23	0	0.00	5	8.35	8.32	-5	3,148	-0.16%
2022/05/19	10	8.18	0	0.00	8.25	10	3,306	0.30%
2022/05/16	6	8.06	17	8.06	8.06	-11	3,319	-0.33%
2022/05/13	1	7.96	1	7.97	7.98	0	3,324	0.00%
2022/05/12	17	7.92	0	0.00	7.83	17	3,343	0.51%
2022/05/10	11	8.00	0	0.00	8.08	11	3,423	0.32%
2022/05/09	4	8.15	0	0.00	8.03	4	3,419	0.12%
2022/05/06	8	8.28	0	0.00	8.31	8	3,410	0.23%
2022/05/04	54	8.40	50	8.38	8.39	4	3,530	0.11%
2022/05/03	0	0.00	1	8.57	8.50	-1	3,653	-0.03%
2022/04/29	1	8.60	0	0.00	8.59	1	3,773	0.03%
2022/04/27	11	8.51	1	8.60	8.47	10	3,889	0.26%
2022/04/25	1	8.90	0	0.00	8.88	1	3,874	0.03%
2022/04/22	0	0.00	1	9.05	9.09	-1	3,907	-0.03%
2022/04/21	0.1	9.09	0	0.00	9.10	0.1	3,964	0.00%
2022/04/20	5	9.12	3	9.20	9.08	2	4,117	0.05%
2022/04/18	12	9.01	1	8.98	8.98	11	4,212	0.26%
2022/04/15	2	9.15	17.2	9.13	9.11	-15.2	4,237	-0.36%
2022/04/14	0	0.00	0.2	9.26	9.19	-0.2	4,340	0.00%
2022/04/13	0	0.00	5.1	9.28	9.30	-5.1	4,383	-0.12%
2022/04/12	5	9.26	8.2	9.18	9.19	-3.2	4,397	-0.07%
2022/04/11	15	9.42	2	9.35	9.33	13	4,416	0.29%
2022/04/08	2	9.51	12	9.54	9.51	-10	4,434	-0.23%
2022/04/07	5.2	9.37	6	9.49	9.33	-0.8	4,459	-0.02%
2022/04/06	10	9.43	0	0.00	9.49	10	4,456	0.22%
2022/04/01	0	9.22	1.3	9.22	9.38	-1.3	4,426	-0.03%
2022/03/31	0	0.00	1	9.32	9.29	-1	4,522	-0.02%
2022/03/30	0	0.00	2	9.25	9.25	-2	4,522	-0.04%
2022/03/29	3	9.19	10	9.27	9.20	-7	4,527	-0.15%
2022/03/28	10	9.14	1	9.13	9.22	9	4,571	0.20%
2022/03/24	0	9.35	0	0.00	9.35	0	4,574	0.00%
2022/03/22	0	0.00	25	9.31	9.34	-25	4,668	-0.54%
2022/03/21	3	9.25	23	9.24	9.24	-20	4,663	-0.43%
2022/03/18	27	9.17	5	9.21	9.19	22	4,749	0.46%
2022/03/17	0	0.00	30	9.19	9.19	-30	4,798	-0.63%
2022/03/16	20	9.01	0	0.00	9.06	20	4,797	0.42%
2022/03/15	23	9.17	15.1	9.20	9.07	7.9	4,814	0.16%
2022/03/11	0	0.00	10	9.34	9.26	-10	5,103	-0.20%
2022/03/10	2	9.31	8	9.33	9.30	-6	5,152	-0.12%
2022/03/09	5	9.21	0	0.00	9.22	5	5,199	0.10%
2022/03/08	6	9.35	0	0.00	9.20	6	5,309	0.11%
2022/03/07	1	9.32	0.2	9.36	9.37	0.8	5,335	0.01%
2022/03/04	0	0.00	4	9.75	9.71	-4	5,351	-0.07%
2022/03/03	0	0.00	2	9.83	9.82	-2	5,482	-0.04%
2022/03/02	0	9.86	0	0.00	9.81	0	5,638	0.00%
2022/03/01	0	0.00	6	9.77	9.80	-6	5,737	-0.10%
2022/02/25	6	9.63	0	0.00	9.63	6	5,833	0.10%
2022/02/24	0.1	9.80	11	9.81	9.65	-10.9	5,991	-0.18%
2022/02/23	0	0.00	40.8	9.86	9.88	-40.8	5,996	-0.68%
2022/02/22	2.1	9.78	11.4	9.81	9.82	-9.3	6,095	-0.15%
2022/02/21	0	0.00	11	9.95	9.97	-11	6,160	-0.18%
2022/02/16	1	9.88	11	9.87	9.86	-10	6,642	-0.15%
2022/02/15	0.1	9.88	0	0.00	9.85	0.1	6,940	0.00%
2022/02/14	0.1	9.84	8	9.85	9.87	-7.9	7,222	-0.11%
2022/02/10	2	10.08	0	0.00	10.00	2	8,053	0.02%
2022/02/09	0.1	9.92	2	9.92	9.96	-1.9	8,061	-0.02%
2022/02/07	7	9.75	1	9.58	9.80	6	8,270	0.07%
2022/01/26	1	9.42	0.3	9.43	9.39	0.7	8,440	0.01%
2022/01/25	9	9.38	11	9.37	9.34	-2	8,609	-0.02%
2022/01/24	18	9.59	10.1	9.51	9.64	7.9	8,697	0.09%
2022/01/21	98	10.00	95	9.99	9.92	3	8,801	0.03%
2022/01/19	0	0.00	0	10.10	10.00	0	9,109	0.00%
2022/01/17	10	10.00	10.1	10.05	10.05	-0.1	9,772	0.00%
2022/01/14	16	10.14	22	10.11	10.10	-6	10,029	-0.06%
2022/01/13	14	10.15	21.2	10.20	10.15	-7.2	10,542	-0.07%
2022/01/12	2	10.05	1	10.10	10.10	1	11,537	0.01%
2022/01/11	1	10.00	5	10.00	10.00	-4	13,813	-0.03%
2022/01/10	1	10.10	0	0.00	10.00	1	15,929	0.01%
2022/01/05	0	0.00	4.9	10.02	10.05	-4.9	16,021	-0.03%
2022/01/04	0	0.00	1	10.00	10.05	-1	16,162	-0.01%
2022/01/03	0	0.00	1	10.10	10.05	-1	16,341	-0.01%
2021/12/29	0	0.00	1.1	10.10	10.10	-1.1	16,783	-0.01%
2021/12/28	1	10.05	0	0.00	10.05	1	17,022	0.01%
2021/12/27	6	10.11	48	10.06	10.10	-42	17,196	-0.24%
2021/12/24	1	10.00	0	0.00	10.00	1	17,256	0.01%
2021/12/23	0	0.00	1	10.00	9.99	-1	17,553	-0.01%
2021/12/22	0.8	10.00	1	10.05	10.00	-0.2	17,961	0.00%
2021/12/21	1	9.94	0	0.00	9.94	1	18,143	0.01%
2021/12/20	40.6	9.99	10	9.99	9.94	30.6	18,421	0.17%
2021/12/17	1	10.05	10	10.00	10.00	-9	18,530	-0.05%
2021/12/16	1	9.91	2	9.93	9.94	-1	18,486	-0.01%
2021/12/14	0.5	9.97	0	0.00	9.92	0.5	18,540	0.00%
2021/12/13	0	0.00	2	10.02	10.00	-2	18,569	-0.01%
2021/12/10	56	10.00	50	10.05	10.00	6	18,566	0.03%
2021/12/09	3	10.10	1	10.10	10.10	2	18,591	0.01%
2021/12/08	22	10.10	2	10.15	10.10	20	18,613	0.11%
2021/12/07	2	9.99	0.4	10.00	10.05	1.6	18,310	0.01%
2021/12/06	2	10.00	2	10.00	10.00	0	18,257	0.00%
2021/12/03	20	10.05	10	10.05	10.05	10	18,260	0.05%
2021/12/02	22.6	10.00	75	9.99	9.99	-52.4	18,222	-0.29%
2021/12/01	50	10.00	100.3	10.08	10.10	-50.3	18,105	-0.28%
2021/11/30	10.5	10.10	20	10.12	10.15	-9.5	18,086	-0.05%
2021/11/29	5	10.00	10	10.00	10.05	-5	18,040	-0.03%
2021/11/26	32	10.20	213	10.15	10.15	-181	17,919	-1.01%	大賣/鉅額交易
2021/11/25	2	10.35	2	10.35	10.35	0	17,846	0.00%
2021/11/24	2	10.30	3	10.30	10.30	-1	17,755	-0.01%
2021/11/23	41	10.30	1	10.30	10.20	40	17,679	0.23%
2021/11/22	3	10.20	3	10.20	10.20	0	17,543	0.00%
2021/11/19	10	10.25	10	10.20	10.20	0	17,516	0.00%
2021/11/18	15	10.22	15	10.25	10.25	0	17,467	0.00%
2021/11/17	1	10.10	25	10.10	10.15	-24	17,393	-0.14%
2021/11/16	4	10.14	2	10.10	10.10	2	17,319	0.01%
2021/11/15	3	10.25	2	10.20	10.20	1	17,193	0.01%
2021/11/12	33	10.35	30	10.30	10.30	3	17,053	0.02%
2021/11/11	24	10.56	11	10.65	10.50	13	16,810	0.08%
2021/11/10	23	10.63	8	10.50	10.45	15	16,858	0.09%
2021/11/09	7	10.26	105	10.25	10.25	-98	16,436	-0.60%	大賣/
2021/11/08	0	0.00	11	10.41	10.40	-11	16,123	-0.07%
2021/11/05	28	10.28	21	10.25	10.25	7	16,144	0.04%
2021/11/04	5	10.30	0	0.00	10.25	5	16,083	0.03%
2021/11/03	3	10.18	7	10.26	10.25	-4	16,038	-0.02%
2021/11/02	9	10.10	701	10.07	10.05	-692	15,859	-4.36%	大賣/鉅額交易
2021/11/01	18	10.16	15	10.13	10.15	3	15,747	0.02%
2021/10/29	120	10.17	10	10.26	10.15	110	15,601	0.71%	大買/鉅額交易
2021/10/28	645.8	10.42	51	10.45	10.35	594.8	15,468	3.85%	大買/鉅額交易
2021/10/27	59	10.55	2	10.63	10.55	57	15,355	0.37%
2021/10/26	67	11.12	20	11.00	11.00	47	15,281	0.31%
2021/10/25	12	11.15	814.1	11.34	11.35	-802.1	14,997	-5.35%	大賣/鉅額交易
2021/10/22	811	11.13	6	11.13	11.10	805	14,785	5.44%	大買/鉅額交易
2021/10/21	52	11.35	12	11.65	11.35	40	14,540	0.28%
2021/10/20	54	11.53	34	11.63	11.55	20	14,096	0.14%
2021/10/19	199	11.47	631	11.17	11.70	-432	13,269	-3.26%	大買/大賣/鉅額交易
2021/10/18	612	11.07	95	11.19	11.40	517	11,082	4.67%	大買/鉅額交易
2021/10/15	7	10.35	0	0.00	10.40	7	9,081	0.08%
2021/10/14	27	10.41	2	10.35	10.35	25	9,162	0.27%
2021/10/13	11	10.47	0.4	10.50	10.45	10.6	9,060	0.12%
2021/10/12	22	10.57	0	0.00	10.45	22	9,142	0.24%
2021/10/08	15	10.70	1	10.65	10.75	14	9,171	0.15%
2021/10/07	1	10.55	1	10.65	10.60	0	9,097	0.00%
2021/10/06	71	10.76	7	10.77	10.55	64	9,249	0.69%
2021/10/05	18	10.44	8	10.54	10.70	10	9,017	0.11%
2021/10/04	52	10.47	4	10.41	10.30	48	8,866	0.54%
2021/10/01	18	10.55	57	10.50	10.40	-39	8,801	-0.44%
2021/09/30	13	10.83	12	10.71	10.75	1	8,895	0.01%
2021/09/29	86	10.71	38	10.65	10.50	48	8,966	0.54%
2021/09/28	42.9	10.74	0	0.00	10.95	42.9	9,009	0.48%
2021/09/27	0	0.00	11.2	10.82	10.80	-11.2	11,484	-0.10%
2021/09/24	1.2	10.40	17	10.47	10.40	-15.8	12,720	-0.12%
2021/09/23	3	10.10	0	0.00	10.15	3	12,927	0.02%
2021/09/17	2	10.35	2	10.30	10.40	0	13,225	0.00%
2021/09/16	2	10.58	2	10.45	10.50	0	13,309	0.00%
2021/09/15	0	0.00	1	10.30	10.35	-1	13,451	-0.01%
2021/09/14	2	10.35	1	10.35	10.35	1	13,581	0.01%
2021/09/13	0	0.00	6	10.32	10.30	-6	13,765	-0.04%
2021/09/09	0	0.00	1	9.99	9.96	-1	14,068	-0.01%
2021/09/08	2	9.95	10	10.05	9.95	-8	14,212	-0.06%
2021/09/07	0	10.10	0	0.00	10.15	0	14,495	0.00%
2021/09/06	1	10.05	1	10.00	10.00	0	14,617	0.00%
2021/09/03	5	10.20	6	10.29	10.25	-1	14,750	-0.01%
2021/09/01	4	10.24	2	10.25	10.20	2	15,279	0.01%
2021/08/31	0	0.00	7.3	10.26	10.35	-7.3	15,578	-0.05%
2021/08/27	2	10.02	0	0.00	10.05	2	17,315	0.01%
2021/08/26	4	9.97	1	10.05	9.96	3	20,445	0.01%
2021/08/25	0	0.00	1	10.05	9.98	-1	22,090	0.00%
2021/08/23	0	0.00	16	9.89	9.85	-16	22,473	-0.07%
2021/08/20	6	9.66	0	0.00	9.60	6	22,661	0.03%
2021/08/19	11	9.79	10	9.98	9.76	1	22,782	0.00%
2021/08/18	3	9.53	3	9.76	9.93	0	22,877	0.00%
2021/08/17	0	0.00	9	9.89	9.75	-9	23,234	-0.04%
2021/08/16	41	10.00	34	10.03	9.86	7	23,634	0.03%
2021/08/13	7	10.40	3	10.40	10.40	4	23,570	0.02%
2021/08/12	19	10.43	44	10.52	10.55	-25	23,849	-0.10%
2021/08/11	26	10.48	3	10.52	10.40	23	24,153	0.10%
2021/08/09	3	10.70	11	10.80	10.70	-8	25,146	-0.03%
2021/08/06	2	10.85	0	0.00	10.85	2	25,579	0.01%
2021/08/05	11	10.95	0	0.00	10.85	11	26,138	0.04%
2021/08/04	0	0.00	1	10.90	10.95	-1	26,837	0.00%
2021/08/03	5	11.00	0	0.00	10.90	5	27,635	0.02%
2021/08/02	0	0.00	3	11.10	11.00	-3	28,220	-0.01%
2021/07/30	0	0.00	51	10.85	10.85	-51	29,086	-0.18%
2021/07/28	0	0.00	5	10.90	10.70	-5	30,918	-0.02%
2021/07/27	3	10.83	0	0.00	10.80	3	33,281	0.01%
2021/07/26	6	11.00	11	11.02	10.90	-5	36,176	-0.01%
2021/07/23	0	0.00	11	10.88	11.05	-11	39,185	-0.03%
2021/07/22	0	0.00	17	10.57	10.60	-17	41,486	-0.04%
2021/07/21	10	10.56	3	10.45	10.55	7	41,725	0.02%
2021/07/20	3	10.65	14	10.69	10.60	-11	41,973	-0.03%
2021/07/19	25	10.89	4.1	10.89	10.90	20.9	42,324	0.05%
2021/07/16	1	11.00	18	11.16	10.95	-17	43,965	-0.04%
2021/07/15	15	10.98	16	10.83	11.00	-1	44,287	0.00%
2021/07/14	4	10.53	0	0.00	10.65	4	44,969	0.01%
2021/07/13	5	10.69	21	10.68	10.55	-16	46,274	-0.03%
2021/07/12	3	10.98	6	10.85	10.85	-3	46,779	-0.01%
2021/07/09	3	10.92	1	10.85	10.95	2	47,288	0.00%
2021/07/07	32	10.97	16	10.95	10.90	16	48,129	0.03%
2021/07/06	18	11.24	15	11.27	11.15	3	48,690	0.01%
2021/07/05	6	11.28	4	11.30	11.25	2	48,624	0.00%
2021/07/02	100	12.18	70.5	12.03	11.45	29.5	48,458	0.06%
2021/07/01	45	11.55	57	11.49	11.70	-12	45,882	-0.03%
2021/06/30	6	11.05	7.5	11.02	11.10	-1.5	44,528	0.00%
2021/06/29	9	10.97	37.1	10.90	10.85	-28.1	44,405	-0.06%
2021/06/28	3	10.95	10	10.95	11.05	-7	44,323	-0.02%
2021/06/25	1	11.00	5	11.15	10.95	-4	44,271	-0.01%
2021/06/24	5	11.05	12.3	11.04	11.05	-7.3	44,337	-0.02%
2021/06/23	2	10.85	3.4	10.89	10.85	-1.4	44,971	0.00%
2021/06/22	14	10.69	24	10.73	10.75	-10	44,912	-0.02%
2021/06/21	60	10.42	30.2	10.35	10.40	29.8	44,692	0.07%
2021/06/18	14	10.76	3	10.88	10.75	11	44,591	0.02%
2021/06/17	2	10.80	14	10.88	11.00	-12	44,548	-0.03%
2021/06/16	8	10.94	16	10.93	10.85	-8	44,523	-0.02%
2021/06/15	18	10.72	10	10.90	10.75	8	44,422	0.02%
2021/06/11	17	11.07	12	10.93	10.85	5	44,345	0.01%
2021/06/09	23.5	11.07	7	11.02	10.95	16.5	44,311	0.04%
2021/06/08	14	11.38	35	11.28	11.30	-21	44,096	-0.05%
2021/06/07	44	11.48	19	11.43	11.45	25	43,870	0.06%
2021/06/04	35.2	11.39	12	11.54	11.25	23.2	43,159	0.05%
2021/06/03	132	11.92	567	11.91	11.85	-435	42,434	-1.03%	大買/大賣/鉅額交易
2021/06/02	517	11.28	89.7	10.88	11.35	427.3	39,884	1.07%	大買/鉅額交易
2021/06/01	33	10.30	14	10.23	10.35	19	38,355	0.05%
2021/05/31	23.1	10.25	14	10.29	10.15	9.1	38,477	0.02%
2021/05/28	11	10.15	22	10.12	10.15	-11	38,457	-0.03%
2021/05/27	0	0.00	4	10.10	10.00	-4	38,396	-0.01%
2021/05/26	0	0.00	27	9.93	10.00	-27	38,423	-0.07%
2021/05/25	66	10.18	30	10.07	9.97	36	38,456	0.09%
2021/05/24	7	10.04	19	10.18	10.05	-12	38,395	-0.03%
2021/05/21	7	9.62	19	9.64	9.77	-12	38,520	-0.03%
2021/05/20	36	9.64	26	9.57	9.41	10	38,408	0.03%
2021/05/19	17.3	9.63	9	9.58	9.66	8.3	38,370	0.02%
2021/05/18	9	9.31	36	9.19	9.48	-27	38,263	-0.07%
2021/05/17	93	8.86	129	8.88	8.67	-36	37,884	-0.09%	大賣/
2021/05/14	118	9.80	69	9.66	9.55	49	37,321	0.13%	大買/
2021/05/13	45.1	9.67	65.1	9.91	9.72	-20	36,820	-0.05%
2021/05/12	67.2	10.29	115	10.47	10.20	-47.8	36,247	-0.13%	大賣/
2021/05/11	73.5	11.46	77	11.31	11.30	-3.5	35,530	-0.01%
2021/05/10	74.2	11.93	75.8	11.88	11.90	-1.6	34,730	0.00%
2021/05/07	78.3	11.29	39	11.39	11.55	39.3	34,148	0.12%
2021/05/06	107.7	11.85	187.6	11.55	11.65	-79.9	33,242	-0.24%	大買/大賣/
2021/05/05	88	11.89	54.4	11.94	11.80	33.6	32,340	0.10%
2021/05/04	159.2	13.41	418	13.69	12.45	-258.8	31,331	-0.83%	大買/大賣/鉅額交易
2021/05/03	258.6	13.78	130.8	13.61	13.80	127.8	28,953	0.44%	大買/大賣/鉅額交易
2021/04/29	464	13.05	99.4	13.03	12.90	364.6	26,099	1.40%	大買/鉅額交易
2021/04/28	121	11.90	108.1	11.88	12.30	12.9	23,100	0.06%	大買/大賣/
2021/04/27	32	11.23	54	11.24	11.20	-22	20,766	-0.11%
2021/04/26	73	11.11	11.7	11.16	11.15	61.3	20,530	0.30%
2021/04/23	40	11.13	74.3	11.13	11.15	-34.3	20,295	-0.17%
2021/04/22	132	11.57	157.1	11.31	11.35	-25.1	20,105	-0.12%	大買/大賣/
2021/04/21	594	11.33	32	11.31	11.35	562	18,523	3.03%	大買/鉅額交易
2021/04/20	108.4	11.10	65	11.14	11.25	43.4	18,201	0.24%	大買/
2021/04/19	133	11.21	68.1	11.20	11.50	64.9	17,792	0.36%	大買/
2021/04/16	146	10.69	80	10.73	10.75	66	16,515	0.40%	大買/
2021/04/15	71	10.43	153	10.44	10.45	-81.9	15,941	-0.51%	大賣/
2021/04/14	9	10.23	35	10.20	10.30	-26	15,649	-0.17%
2021/04/13	40	10.39	4	10.55	10.15	36	15,860	0.23%
2021/04/12	32	10.27	78	10.18	10.40	-46	15,605	-0.29%
2021/04/09	22.3	9.95	17	10.04	9.99	5.3	15,372	0.03%
2021/04/08	6.1	9.93	48.3	9.92	9.95	-42.2	15,925	-0.26%
2021/04/07	15	9.81	1	9.81	9.86	14	19,388	0.07%
2021/04/06	26	9.82	11.4	9.84	9.79	14.6	20,668	0.07%
2021/04/01	14.2	9.82	0	0.00	9.69	14.2	20,802	0.07%
2021/03/31	2.2	9.83	10	9.90	9.88	-7.8	20,997	-0.04%
2021/03/30	25.2	9.87	0	0.00	9.86	25.2	21,526	0.12%
2021/03/29	10.1	9.94	16	9.97	9.92	-5.9	21,891	-0.03%
2021/03/26	50	10.03	61.1	9.98	9.87	-11.1	22,940	-0.05%
2021/03/25	3.1	9.73	13	9.72	9.67	-9.9	22,425	-0.04%
2021/03/24	12	9.59	0	0.00	9.61	12	22,420	0.05%
2021/03/23	3	9.70	10	9.71	9.61	-7	22,680	-0.03%
2021/03/22	10	9.66	1.1	9.65	9.70	8.9	23,144	0.04%
2021/03/19	8	9.64	0.6	9.62	9.66	7.4	23,125	0.03%
2021/03/18	0	9.76	2	9.61	9.63	-2	23,121	-0.01%
2021/03/17	20	9.76	12	9.76	9.77	8	23,015	0.03%
2021/03/16	55	9.90	29	9.83	9.84	26	23,086	0.11%
2021/03/15	15	9.98	37	9.97	9.97	-22	22,978	-0.10%
2021/03/12	20	9.82	10	9.85	9.83	10	23,131	0.04%
2021/03/10	15	9.89	21	10.09	9.89	-6	23,484	-0.03%
2021/03/09	8	10.00	6	10.03	10.00	2	23,447	0.01%
2021/03/08	7	9.88	74.1	10.01	10.10	-67.1	23,308	-0.29%
2021/03/05	29	9.85	18	9.84	9.76	11	22,833	0.05%
2021/03/04	19	9.94	24	9.94	9.81	-5	22,917	-0.02%
2021/03/03	32	9.84	60	9.80	9.80	-28	22,638	-0.12%
2021/03/02	29	9.70	8	9.85	9.61	21	22,560	0.09%
2021/02/26	45	9.72	35.1	9.78	9.71	9.9	22,653	0.04%
2021/02/25	30.1	9.71	6	9.74	9.80	24.1	22,598	0.11%
2021/02/24	52.1	9.77	6	9.64	9.60	46.1	22,605	0.20%
2021/02/23	32	9.69	43	9.77	10.05	-11	22,255	-0.05%
2021/02/22	12	9.36	35	9.36	9.41	-23	21,747	-0.11%
2021/02/19	55	9.41	15.2	9.43	9.35	39.8	21,760	0.18%
2021/02/18	22.2	9.15	37.1	9.19	9.26	-14.9	21,806	-0.07%
2021/02/17	26	8.86	31	8.88	8.93	-5	21,789	-0.02%
2021/02/05	5.1	8.66	5.1	8.60	8.60	0	21,680	0.00%
2021/02/04	5	8.60	11	8.67	8.60	-6	21,834	-0.03%
2021/02/03	30.1	8.62	25	8.56	8.58	5.1	22,298	0.02%
2021/02/02	5	8.59	36	8.52	8.62	-31	23,060	-0.13%
2021/02/01	45	8.32	46	8.35	8.34	-1	23,077	0.00%
2021/01/29	19	8.41	29	8.46	8.29	-10	23,069	-0.04%
2021/01/28	17	8.47	5	8.47	8.45	12	23,054	0.05%
2021/01/27	15	8.68	2	8.70	8.63	13	23,097	0.06%
2021/01/26	25	8.79	60	8.67	8.66	-35	23,214	-0.15%
2021/01/25	26	8.79	50	8.82	8.84	-24	23,211	-0.10%
2021/01/22	27	8.64	29	8.65	8.70	-2	23,251	-0.01%
2021/01/21	19	8.75	12.2	8.92	8.74	6.8	23,309	0.03%
2021/01/20	68	8.87	46	8.72	8.71	22	23,567	0.09%
2021/01/19	13	9.20	16	9.23	9.14	-3	23,962	-0.01%
2021/01/18	57	9.01	56	9.14	9.16	1	24,192	0.00%
2021/01/15	56	9.42	111.2	9.31	9.28	-55.2	24,241	-0.23%	大賣/
2021/01/14	5	9.75	1.2	9.72	9.71	3.9	24,061	0.02%
2021/01/13	36.5	9.88	10	9.91	9.78	26.5	24,033	0.11%
2021/01/12	51	9.83	41	9.77	9.66	10	23,913	0.04%
2021/01/11	5	10.20	13	10.16	10.15	-8	23,566	-0.03%
2021/01/08	24	10.26	40	10.17	10.20	-16	23,525	-0.07%
2021/01/07	51	10.52	17.2	10.45	10.45	33.9	23,377	0.14%
2021/01/06	24	10.32	39	10.37	10.20	-15	23,099	-0.06%
2021/01/05	33	10.82	32	10.83	10.80	1	22,665	0.00%
2021/01/04	81.5	10.81	53	10.87	10.85	28.5	22,382	0.13%
2020/12/31	98.8	11.25	143.7	11.20	11.20	-44.9	21,804	-0.21%	大賣/
2020/12/30	239.2	11.70	498.9	11.63	11.70	-259.7	20,978	-1.24%	大買/大賣/鉅額交易
2020/12/29	360	10.99	116.9	10.85	11.15	243.1	17,250	1.41%	大買/大賣/鉅額交易
2020/12/28	71.5	10.22	25.3	10.21	10.15	46.2	15,854	0.29%
2020/12/25	18.3	10.19	52	10.13	10.15	-33.7	15,558	-0.22%
2020/12/24	96.3	10.18	11	10.11	10.15	85.3	15,184	0.56%
2020/12/23	16	9.86	6	9.90	9.90	10	14,582	0.07%
2020/12/22	278	10.21	340	9.83	9.66	-62	14,171	-0.44%	大買/大賣/
2020/12/21	1	9.58	35	9.63	9.50	-34	13,062	-0.26%
2020/12/18	31	9.34	10.9	9.33	9.27	20.1	12,740	0.16%
2020/12/17	53	9.43	1	9.42	9.36	52	12,718	0.41%
2020/12/16	47	9.59	28	9.51	9.70	19	12,518	0.15%
2020/12/15	13	9.33	0	0.00	9.18	13	12,072	0.11%
2020/12/14	13	9.38	15.5	9.34	9.40	-2.5	12,414	-0.02%
2020/12/11	10	9.16	0	0.00	9.18	10	12,365	0.08%
2020/12/10	15	9.21	20	9.35	9.20	-5	12,522	-0.04%
2020/12/09	26	9.35	18	9.36	9.31	8	12,563	0.06%
2020/12/08	26	9.60	26	9.59	9.48	0	12,680	0.00%
2020/12/07	21	9.63	113	9.55	9.75	-92	13,243	-0.69%	大賣/
2020/12/04	0	0.00	37	9.46	9.43	-37	13,068	-0.28%
2020/12/03	20	9.34	41	9.40	9.29	-21	13,032	-0.16%
2020/12/02	20	9.22	0	0.00	9.28	20	13,242	0.15%
2020/12/01	50	9.29	30	9.37	9.37	20	13,684	0.15%
2020/11/30	61	9.37	33	9.38	9.37	28	13,725	0.20%
2020/11/27	25	9.18	0	0.00	9.19	25	13,573	0.18%
2020/11/26	55	9.28	0	0.00	9.25	55	13,553	0.41%
2020/11/25	4	9.14	80.4	9.23	9.24	-76.4	13,547	-0.56%
2020/11/24	0	0.00	25.2	9.09	9.08	-25.2	13,556	-0.19%
2020/11/23	0	0.00	32	9.01	9.03	-32	13,512	-0.24%
2020/11/20	120	8.84	0	0.00	8.85	120	13,397	0.90%	大買/鉅額交易
2020/11/19	8	8.86	10.4	8.91	8.89	-2.4	13,443	-0.02%
2020/11/18	33	8.92	7	8.91	8.95	26	13,582	0.19%
2020/11/17	10	8.97	61	8.92	9.00	-51	14,118	-0.36%
2020/11/16	1	8.67	5	8.67	8.67	-4	15,122	-0.03%
2020/11/13	6	8.75	0	0.00	8.81	6	15,057	0.04%
2020/11/12	26	8.86	6	8.85	8.77	20	15,075	0.13%
2020/11/11	1	9.01	130.8	9.01	9.00	-129.8	14,994	-0.87%	大賣/鉅額交易
2020/11/10	205	9.48	95	8.74	8.71	110	14,544	0.76%	大買/鉅額交易
2020/11/09	0	0.00	1	8.57	8.65	-1	13,748	-0.01%
2020/11/06	10	8.53	1	8.52	8.51	9	13,691	0.07%
2020/11/05	0	0.00	5	8.51	8.52	-5	13,856	-0.04%
2020/11/04	0	0.00	1	8.64	8.55	-1	13,841	-0.01%
2020/11/03	10	8.61	8.2	8.62	8.56	1.8	13,714	0.01%
2020/11/02	1	8.31	3	8.39	8.43	-2	13,587	-0.01%
2020/10/30	17	8.44	20	8.50	8.35	-3	13,490	-0.02%
2020/10/29	11	8.36	13	8.51	8.60	-2	13,343	-0.01%
2020/10/28	14	8.82	11	8.82	8.62	3	13,149	0.02%
2020/10/27	23	8.76	33	8.75	8.72	-10	12,734	-0.08%
2020/10/26	16	8.42	51	8.45	8.44	-35	12,051	-0.29%
2020/10/23	34	8.29	1	8.24	8.30	33	11,687	0.28%
2020/10/22	3	8.14	12	8.17	8.12	-9	11,479	-0.08%
2020/10/21	0	0.00	1	8.14	8.15	-1	11,400	-0.01%
2020/10/20	1	8.12	2.1	8.11	8.12	-1.1	11,312	-0.01%
2020/10/19	2	8.05	0	0.00	8.05	2	11,237	0.02%
2020/10/16	4	8.07	34	8.15	8.06	-30	11,156	-0.27%
2020/10/15	3.5	8.05	30	8.07	8.04	-26.5	11,012	-0.24%
2020/10/14	1	8.13	1	8.14	8.12	0	10,924	0.00%
2020/10/13	11	8.02	15	8.14	8.18	-4	10,824	-0.04%
2020/10/12	1	8.03	3	8.03	7.94	-2	10,610	-0.02%
2020/10/08	1	7.79	0	0.00	7.80	1	10,451	0.01%
2020/10/07	0	0.00	11	7.81	7.83	-11	10,448	-0.11%
2020/10/06	2	7.71	0	0.00	7.72	2	10,411	0.02%
2020/09/30	2	7.57	3	7.58	7.57	-1	10,420	-0.01%
2020/09/28	3	7.60	5	7.60	7.60	-2	10,437	-0.02%
2020/09/25	3	7.49	0	0.00	7.44	3	10,441	0.03%
2020/09/24	3	7.71	5	7.50	7.47	-2	10,363	-0.02%
2020/09/23	4	7.96	12	7.83	7.82	-8	10,221	-0.08%
2020/09/22	4	7.92	12	7.94	7.94	-8	10,161	-0.08%
2020/09/18	3	8.13	2	8.09	8.07	1	9,990	0.01%
2020/09/17	19	8.10	12	8.02	7.98	7	9,850	0.07%
2020/09/15	51	8.05	11	8.01	7.93	40	9,504	0.42%
2020/09/14	6	7.88	10	7.90	7.90	-4	9,643	-0.04%
2020/09/11	25	8.14	73	8.06	7.99	-48	9,497	-0.51%
2020/09/10	102	8.44	36.1	8.28	8.25	65.9	9,214	0.72%	大買/
2020/09/09	15	7.79	13	7.93	7.95	2	8,410	0.02%
2020/09/08	0	0.00	16	7.98	7.82	-16	8,266	-0.19%
2020/09/07	1	8.13	3	8.24	8.06	-2	8,117	-0.02%
2020/09/04	119	8.03	16	7.97	7.98	103	7,844	1.31%	大買/鉅額交易
2020/09/03	20	7.66	1	7.68	7.63	19	7,344	0.26%
2020/09/02	1	7.46	15	7.44	7.48	-14	7,347	-0.19%
2020/09/01	5	7.54	0	0.00	7.53	5	7,333	0.07%
2020/08/31	10	7.65	0	0.00	7.61	10	7,315	0.14%
2020/08/28	1	7.69	1	7.65	7.70	0	7,208	0.00%
2020/08/27	3.4	7.58	13	7.59	7.53	-9.6	6,989	-0.14%
2020/08/26	13.4	7.42	9	7.48	7.45	4.4	6,864	0.06%
2020/08/25	4	7.36	2	7.45	7.37	2	6,750	0.03%
2020/08/24	13	7.33	23	7.40	7.30	-10	6,641	-0.15%
2020/08/21	36	7.60	333	7.68	7.56	-297	6,430	-4.62%	大賣/鉅額交易
2020/08/20	397	7.66	38	7.64	7.67	359	5,712	6.28%	大買/鉅額交易
2020/08/19	10	7.01	5	7.04	6.98	5	4,344	0.12%
2020/08/18	4	6.92	5	6.92	6.87	-1	4,185	-0.02%
2020/08/17	0	0.00	2	6.90	6.88	-2	4,149	-0.05%
2020/08/12	1	6.64	0	0.00	6.68	1	4,085	0.02%
2020/08/11	8	6.79	15.2	6.81	6.79	-7.2	4,036	-0.18%
2020/08/10	0	0.00	1	6.55	6.56	-1	3,816	-0.03%
2020/08/07	0	0.00	0	6.39	6.38	0	3,803	0.00%
2020/08/06	0	0.00	11	6.47	6.46	-11	3,808	-0.29%
2020/08/05	2	6.34	52	6.34	6.36	-50	3,830	-1.31%
2020/08/04	0	0.00	10	6.28	6.32	-10	3,873	-0.26%
2020/08/03	0.2	6.19	0	0.00	6.20	0.2	3,884	0.01%
2020/07/31	32	6.23	0	0.00	6.19	32	3,899	0.82%
2020/07/30	0.2	6.15	0	0.00	6.18	0.2	3,948	0.01%
2020/07/28	10	6.13	1	6.17	6.07	9	4,008	0.22%
2020/07/27	11	6.24	1	6.36	6.22	10	4,033	0.25%
2020/07/24	1	6.42	0	0.00	6.42	1	4,033	0.02%
2020/07/23	0	0.00	11	6.55	6.54	-11	4,040	-0.27%
2020/07/21	0	0.00	7	6.52	6.54	-7	4,087	-0.17%
2020/07/20	5	6.45	1	6.46	6.46	4	4,113	0.10%
2020/07/16	1	6.59	0.2	6.56	6.60	0.8	4,191	0.02%
2020/07/14	2	6.50	0	0.00	6.50	2	4,255	0.05%
2020/07/13	0	0.00	1	6.58	6.57	-1	4,264	-0.02%
2020/07/10	0	0.00	2	6.59	6.53	-2	4,312	-0.05%
2020/07/09	0	0.00	2	6.77	6.73	-2	4,310	-0.05%
2020/07/08	0	0.00	4	6.75	6.79	-4	4,329	-0.09%
2020/07/06	0	0.00	32	6.78	6.78	-32	4,393	-0.73%
2020/07/03	0	0.00	4	6.70	6.68	-4	4,388	-0.09%
2020/07/02	32	6.69	0	0.00	6.67	32	4,436	0.72%
2020/07/01	1	6.66	0	0.00	6.64	1	4,514	0.02%
2020/06/29	1	6.60	90	6.64	6.61	-89	4,556	-1.95%
2020/06/24	20	6.74	12	6.80	6.74	8	4,540	0.18%
2020/06/23	30	6.81	0	0.00	6.80	30	4,582	0.65%
2020/06/22	50	6.92	1	6.85	6.84	49	4,578	1.07%
2020/06/19	46	7.17	13	7.12	7.05	33	4,524	0.73%
2020/06/18	0	0.00	2	6.75	6.79	-2	4,108	-0.05%
2020/06/16	0	0.00	46	6.49	6.54	-46	4,111	-1.12%
2020/06/15	48	6.39	0	6.37	6.37	48	4,195	1.14%
2020/06/12	1	6.45	0	0.00	6.44	1	4,239	0.02%
2020/06/11	0	0.00	1	6.65	6.60	-1	4,355	-0.02%
2020/06/10	2	6.90	0	0.00	6.87	2	4,314	0.05%
2020/06/09	7	7.00	1	6.97	6.96	6	4,423	0.14%
2020/06/08	1.1	6.75	3	6.78	6.76	-1.9	4,291	-0.04%
2020/06/05	0	0.00	59.7	6.55	6.60	-59.7	4,210	-1.42%
2020/06/04	47	6.44	5	6.45	6.42	42	4,216	1.00%
2020/06/03	4	6.40	2	6.44	6.42	2	4,260	0.05%
2020/06/01	0	0.00	10	6.31	6.26	-10	4,212	-0.24%
2020/05/29	1	6.20	0	0.00	6.18	1	4,222	0.02%
2020/05/28	10	6.22	0	0.00	6.22	10	4,214	0.24%
2020/05/22	1	6.42	0	0.00	6.32	1	4,308	0.02%
2020/05/21	0.1	6.45	1	6.52	6.48	-0.9	4,275	-0.02%
2020/05/19	1	6.41	43	6.45	6.36	-42	4,235	-0.99%
2020/05/18	0	0.00	12	6.17	6.19	-12	4,160	-0.29%
2020/05/15	13	6.13	1	6.16	6.13	12	4,158	0.29%
2020/05/14	9	6.24	4	6.27	6.16	5	4,146	0.12%
2020/05/13	2	6.32	0	0.00	6.39	2	4,105	0.05%
2020/05/12	1	6.36	0	0.00	6.39	1	4,096	0.02%
2020/05/08	2	6.46	0	0.00	6.39	2	3,991	0.05%
2020/05/06	10	6.47	22	6.43	6.38	-12	3,983	-0.30%
2020/05/05	3	6.30	1	6.42	6.31	2	3,944	0.05%
2020/05/04	2	6.31	0	0.00	6.29	2	3,940	0.05%
2020/04/30	24	6.54	1	6.54	6.51	23	4,023	0.57%
2020/04/29	2	6.46	0	0.00	6.42	2	3,998	0.05%
2020/04/28	30	6.35	1	6.35	6.34	29	3,978	0.73%
2020/04/27	0	0.00	17	6.24	6.28	-17	4,019	-0.42%
2020/04/23	0	0.00	14	6.05	6.06	-14	3,945	-0.35%
2020/04/22	0	0.00	30	5.78	5.90	-30	3,931	-0.76%
2020/04/21	9	5.94	0	0.00	5.92	9	3,895	0.23%
2020/04/20	0	0.00	20	6.08	6.16	-20	3,837	-0.52%
2020/04/17	2	6.17	2	6.29	6.11	0	3,822	0.00%
2020/04/16	2	6.14	20	6.10	6.11	-18	3,748	-0.48%
2020/04/15	3	6.19	7	6.27	6.23	-4	3,712	-0.11%
2020/04/14	5	6.08	2	6.10	6.08	3	3,743	0.08%
2020/04/13	37	6.01	0	0.00	5.96	37	3,695	1.00%
2020/04/10	2	5.96	0	0.00	6.01	2	3,672	0.05%
2020/04/09	15	5.89	0	0.00	5.90	15	3,625	0.41%
2020/04/07	30	5.74	0	0.00	5.68	30	3,556	0.84%
2020/04/06	40	5.53	10	5.59	5.59	30	3,547	0.85%
2020/04/01	10	5.35	0	0.00	5.38	10	3,437	0.29%
2020/03/27	2	5.36	0	0.00	5.26	2	3,366	0.06%
2020/03/26	0	5.30	0	0.00	5.26	0	3,306	0.00%
2020/03/25	0	0.00	1	5.32	5.30	-1	3,297	-0.03%
2020/03/24	5	5.08	0.1	5.06	5.06	4.9	3,256	0.15%
2020/03/23	1	4.85	0	0.00	4.88	1	3,234	0.03%
2020/03/19	0	0.00	4	4.81	4.71	-4	3,139	-0.13%
2020/03/18	1	5.25	0	0.00	5.20	1	3,023	0.03%
2020/03/17	0	0.00	2	5.54	5.21	-2	2,949	-0.07%
2020/03/13	15	5.88	2	5.88	6.01	13	2,737	0.47%
2020/03/04	11	7.30	0	0.00	7.30	11	2,429	0.45%
2020/02/27	2	7.30	0	0.00	7.27	2	2,389	0.08%
2020/02/26	1	7.52	0	0.00	7.52	1	2,328	0.04%
2020/02/21	4	7.78	0	0.00	7.78	4	2,337	0.17%
2020/02/19	2	7.71	7	7.70	7.71	-5	2,358	-0.21%
2020/02/14	1	7.63	1	7.66	7.63	0	2,436	0.00%
2020/02/10	1	7.70	1	7.64	7.66	0	2,456	0.00%
2020/02/06	0	0.00	5.1	7.73	7.71	-5.1	2,411	-0.21%
2020/02/05	1	7.66	0	0.00	7.68	1	2,466	0.04%
2020/02/04	0	0.00	1	7.43	7.84	-1	2,429	-0.04%
2020/02/03	4.1	7.22	0	0.00	7.27	4.1	2,301	0.18%
2020/01/31	2	7.55	1	7.60	7.52	1	2,268	0.04%
2020/01/30	3	7.48	0	0.00	7.45	3	2,252	0.13%
2020/01/16	1	7.94	0	0.00	7.97	1	2,168	0.05%
2020/01/15	1	8.05	0	0.00	8.03	1	2,139	0.05%
2020/01/10	2	8.08	0	0.00	8.08	2	2,159	0.09%
2020/01/09	10	8.10	0	0.00	8.08	10	2,167	0.46%
2020/01/03	31	8.23	5.3	8.30	8.22	25.7	2,083	1.24%
2020/01/02	0	0.00	2	8.32	8.32	-2	2,068	-0.10%
2019/12/30	0.3	8.22	1	8.28	8.27	-0.7	2,028	-0.03%
2019/12/27	0	0.00	2	8.18	8.16	-2	1,980	-0.10%
2019/12/23	0	0.00	1	8.17	8.16	-1	1,955	-0.05%
2019/12/20	20	8.15	1	8.13	8.12	19	1,945	0.98%
2019/12/19	12	8.06	4	8.05	8.07	8	1,894	0.42%
2019/12/18	0	0.00	1	7.95	7.96	-1	1,853	-0.05%
2019/12/17	0.2	7.87	0.6	7.87	7.90	-0.4	1,857	-0.02%
2019/12/16	0	0.00	2	7.90	7.88	-2	1,856	-0.11%
2019/12/12	0	0.00	10	7.94	7.94	-10	1,888	-0.53%
2019/12/11	0	0.00	5	7.97	7.96	-5	1,955	-0.26%
2019/12/10	1	8.00	5	7.99	8.00	-4	1,954	-0.20%
2019/12/09	0	0.00	5	8.02	8.01	-5	1,970	-0.25%
2019/12/06	0	0.00	13	8.05	8.02	-13	1,986	-0.65%
2019/12/05	3	8.01	68	8.00	8.00	-65	1,972	-3.30%
2019/12/03	62	7.98	10	8.03	8.04	52	1,996	2.60%
2019/11/29	5	7.87	0	0.00	7.88	5	1,989	0.25%
2019/11/28	2	7.93	10	7.91	7.88	-8	2,000	-0.40%
2019/11/26	0	0.00	10	7.94	7.88	-10	2,023	-0.49%
2019/11/22	4	7.90	4	7.95	7.93	0	2,024	0.00%
2019/11/21	1	7.90	0.2	7.89	7.90	0.8	2,045	0.04%
2019/11/19	2	7.72	0	0.00	7.72	2	2,083	0.10%
2019/11/18	8	7.74	0	0.00	7.76	8	2,071	0.39%
2019/11/15	6	7.81	0	0.00	7.80	6	2,073	0.29%
2019/11/14	1	7.90	1	7.92	7.87	0	2,077	0.00%
2019/11/11	0.4	8.00	17	8.00	8.00	-16.7	2,071	-0.80%
2019/11/07	5	8.10	0	0.00	8.13	5	2,115	0.24%
2019/11/06	9	8.10	0	0.00	8.09	9	2,116	0.43%
2019/11/05	10	8.12	0	0.00	8.12	10	2,156	0.46%
2019/11/04	1	8.02	0	0.00	8.13	1	2,314	0.04%
2019/11/01	0.4	8.12	0	0.00	8.12	0.4	2,412	0.01%
2019/10/31	10	8.11	9	8.12	8.14	1	2,502	0.04%
2019/10/29	10	8.15	0	0.00	8.18	10	2,578	0.39%
2019/10/25	1	8.18	0	0.00	8.18	1	2,640	0.04%
2019/10/22	5	8.23	5	8.25	8.25	0	2,716	0.00%
2019/10/18	0	0.00	11	8.20	8.22	-11	2,727	-0.40%
2019/10/16	0	0.00	11	8.20	8.19	-11	2,920	-0.38%
2019/10/14	0	0.00	25	8.20	8.17	-25	2,899	-0.86%
2019/10/09	0	0.00	5	8.16	8.13	-5	2,891	-0.17%
2019/10/08	20	8.18	0	0.00	8.15	20	2,906	0.69%
2019/10/02	2	8.10	0	0.00	8.10	2	2,956	0.07%
2019/10/01	10	8.18	0	0.00	8.15	10	2,951	0.34%
2019/09/26	0.8	8.24	0	0.00	8.23	0.8	2,954	0.03%
2019/09/23	0	0.00	15	8.28	8.26	-15	2,968	-0.51%
2019/09/20	0	0.00	2.2	8.29	8.27	-2.2	2,973	-0.07%
2019/09/19	5	8.30	1	8.25	8.24	4	2,968	0.13%
2019/09/18	0.6	8.33	0	0.00	8.33	0.6	2,953	0.02%
2019/09/17	6	8.37	0	0.00	8.33	6	2,949	0.20%
2019/09/16	15	8.45	18	8.49	8.46	-3	3,005	-0.10%
2019/09/12	0	0.00	4	8.29	8.29	-4	2,941	-0.14%
2019/09/11	10	8.30	10.1	8.30	8.29	-0.1	3,079	0.00%
2019/09/10	1	8.31	0.3	8.30	8.27	0.7	3,072	0.02%
2019/09/09	0	0.00	1.2	8.37	8.34	-1.2	3,071	-0.04%
2019/09/06	6.5	8.34	0	0.00	8.34	6.5	3,073	0.21%
2019/09/05	15	8.26	20	8.23	8.24	-5	3,045	-0.16%
2019/09/04	11	8.21	1	8.24	8.21	10	3,057	0.33%
2019/09/03	13	8.23	10	8.20	8.20	3	3,063	0.10%
2019/09/02	0	0.00	1	8.22	8.21	-1	3,066	-0.03%
2019/08/30	15	8.08	20	8.07	8.09	-5	3,071	-0.16%
2019/08/29	3	8.02	0	0.00	8.01	3	3,088	0.10%
2019/08/28	0	0.00	1	8.05	8.03	-1	3,094	-0.03%
2019/08/26	1	8.05	0	0.00	8.04	1	3,073	0.03%
2019/08/22	15	8.13	10	8.12	8.15	5	3,119	0.16%
2019/08/21	5	8.07	7	8.09	8.08	-2	3,057	-0.07%
2019/08/20	1	8.07	0	0.00	8.07	1	3,052	0.03%
2019/08/13	3	8.24	0	0.00	8.22	3	2,989	0.10%
2019/08/12	2	8.39	0	0.00	8.36	2	3,009	0.07%
2019/08/08	11	8.54	0	0.00	8.51	11	3,061	0.36%
2019/08/07	1	8.54	4	8.50	8.50	-3	3,090	-0.10%
2019/08/05	6	9.16	0	0.00	9.10	6	3,031	0.20%
2019/08/02	0	0.00	6	9.26	9.26	-6	2,911	-0.21%
2019/07/31	10	9.40	0	0.00	9.39	10	2,863	0.35%
2019/07/30	0	0.00	20.2	9.41	9.43	-20.2	2,853	-0.71%
2019/07/25	20	9.48	0	0.00	9.45	20	2,851	0.70%
2019/07/24	10	9.43	0	0.00	9.38	10	2,818	0.35%
2019/07/23	5	9.45	0	0.00	9.44	5	2,830	0.18%
2019/07/22	0	0.00	38.2	9.46	9.44	-38.2	2,889	-1.32%
2019/07/19	0	0.00	1	9.40	9.40	-1	2,898	-0.03%
2019/07/18	0	0.00	1	9.56	9.43	-1	2,918	-0.03%
2019/07/17	38	9.31	0	0.00	9.30	38	2,764	1.37%
2019/07/16	0	0.00	6.6	9.26	9.27	-6.6	2,754	-0.24%
2019/07/15	0	0.00	3	9.19	9.25	-3	2,776	-0.11%
2019/07/12	3	9.16	0	0.00	9.17	3	2,868	0.10%
2019/07/11	1	9.16	0	0.00	9.18	1	2,902	0.03%
2019/07/09	1	9.27	0	0.00	9.28	1	2,940	0.03%
2019/07/05	15	9.29	0	0.00	9.28	15	3,063	0.49%
2019/07/04	10	9.26	0	0.00	9.28	10	3,187	0.31%
2019/07/03	5	9.24	0	0.00	9.24	5	3,234	0.15%
2019/07/01	15	9.31	0	0.00	9.31	15	3,383	0.44%
2019/06/27	5	9.34	0	0.00	9.29	5	3,470	0.14%
2019/06/26	0	0.00	30	9.24	9.24	-30	3,508	-0.86%
2019/06/25	6	9.33	25	9.33	9.32	-19	3,539	-0.54%
2019/06/24	0	0.00	15	9.39	9.38	-15	3,574	-0.42%
2019/06/19	60	9.22	0	0.00	9.22	60	3,674	1.63%
2019/06/17	0.2	9.09	0	0.00	9.12	0.2	3,842	0.01%
2019/06/12	0	0.00	40	9.12	9.12	-40	4,168	-0.96%
2019/06/11	15	9.13	4.7	9.14	9.13	10.4	4,195	0.25%
2019/06/10	0.2	9.07	0	0.00	9.10	0.2	4,233	0.01%
2019/05/31	0	0.00	1	9.23	9.22	-1	4,367	-0.02%
2019/05/28	2	9.21	20	9.20	9.00	-18	4,422	-0.41%
2019/05/27	2	9.22	0	0.00	9.20	2	4,480	0.04%
2019/05/21	2	9.06	2	9.14	9.16	0	4,993	0.00%
2019/05/17	0	0.00	10	9.11	9.08	-10	5,116	-0.20%
2019/05/15	0	0.00	15	9.32	9.31	-15	5,205	-0.29%
2019/05/14	15	9.41	0	0.00	9.40	15	5,222	0.29%
2019/05/13	1	9.21	0	0.00	9.19	1	5,220	0.02%
2019/05/07	16	9.64	16	9.65	9.65	0	5,296	0.00%
2019/05/06	6	9.64	20	9.66	9.63	-14	5,335	-0.26%
2019/05/03	15	9.76	0	0.00	9.76	15	5,321	0.28%
2019/05/02	0	0.00	1	9.78	9.76	-1	5,335	-0.02%
2019/04/30	0	0.00	1	9.65	9.72	-1	5,360	-0.02%
2019/04/29	0	0.00	0.3	9.60	9.62	-0.3	5,402	-0.01%
2019/04/26	0.7	9.65	0	0.00	9.65	0.7	5,403	0.01%
2019/04/25	10	9.75	16	9.72	9.72	-6	5,381	-0.11%
2019/04/24	5	9.80	5	9.78	9.78	0	5,399	0.00%
2019/04/19	0	0.00	10	9.87	9.84	-10	5,535	-0.18%
2019/04/18	36	9.94	1	9.93	9.83	35	5,571	0.63%
2019/04/17	0	0.00	5.4	9.97	9.98	-5.4	5,551	-0.10%
2019/04/16	8	9.93	60	9.92	9.92	-52	5,534	-0.94%
2019/04/15	20	9.95	6.8	9.96	9.96	13.2	5,568	0.24%
2019/04/12	0	0.00	5	10.00	9.98	-5	5,641	-0.09%
2019/04/11	16	10.00	14	9.98	9.98	2	5,654	0.04%
2019/04/10	26	10.00	10	10.05	10.05	16	5,659	0.28%
2019/04/09	70.1	10.01	30	10.05	10.05	40.1	5,578	0.72%
2019/04/08	49	10.02	40	10.05	10.05	9	5,656	0.16%
2019/04/03	27	10.02	25.2	10.05	10.05	1.8	5,635	0.03%
2019/04/01	4	10.00	7	10.04	10.00	-3	5,962	-0.05%
2019/03/28	2	9.98	0	0.00	9.97	2	6,262	0.03%
2019/03/27	0	0.00	1	10.00	10.00	-1	6,305	-0.02%
2019/03/26	10	10.05	10	10.00	10.00	0	6,391	0.00%
2019/03/22	16	10.10	31	10.10	10.10	-15	6,571	-0.23%
2019/03/21	26	10.13	26.2	10.18	10.15	-0.2	6,990	0.00%
2019/03/20	44	10.17	59	10.20	10.20	-15	7,280	-0.21%
2019/03/19	14	10.11	12	10.15	10.15	2	7,460	0.03%
2019/03/18	22	10.11	17	10.10	10.10	5	7,556	0.07%
2019/03/15	54	10.13	33.4	10.15	10.10	20.6	7,582	0.27%
2019/03/14	11	10.05	6	10.10	10.00	5	7,427	0.07%
2019/03/13	5	10.00	5	10.05	10.05	0	7,518	0.00%
2019/03/08	7	9.96	0	0.00	9.96	7	7,731	0.09%
2019/03/06	0	0.00	1	10.00	9.98	-1	8,006	-0.01%
2019/03/05	0	0.00	20	9.99	9.99	-20	8,040	-0.25%
2019/02/26	13	9.98	10	9.97	9.97	3	8,033	0.04%
2019/02/25	16	10.05	6	10.10	10.10	10	7,976	0.13%
2019/02/22	6	10.05	6	10.10	10.05	0	7,933	0.00%
2019/02/21	11	10.08	6	10.15	10.05	5	7,914	0.06%
2019/02/20	10	10.05	0	0.00	10.05	10	7,814	0.13%
2019/02/19	8	9.92	5	9.93	9.92	3	7,632	0.04%
2019/02/15	0	0.00	5	9.89	9.79	-5	7,592	-0.07%
2019/02/14	0	0.00	6	9.84	9.87	-6	7,512	-0.08%
2019/02/13	7	9.72	3	9.75	9.77	4	7,419	0.05%
2019/02/12	0	0.00	4	9.65	9.69	-4	7,409	-0.05%
2019/02/11	21	9.73	16	9.70	9.65	5	7,345	0.07%
2019/01/30	4	9.85	3	9.84	9.84	1	7,252	0.01%
2019/01/28	8.1	9.86	1	9.86	9.88	7.1	7,285	0.10%
2019/01/25	7	9.83	16	9.83	9.83	-9	7,340	-0.12%
2019/01/21	3	9.87	3.5	9.92	9.94	-0.5	7,398	-0.01%
2019/01/18	0	0.00	2	9.88	9.82	-2	7,485	-0.03%
2019/01/17	4	9.90	17	9.84	9.81	-13	7,567	-0.17%
2019/01/15	0	0.00	11	9.91	9.91	-11	7,687	-0.14%
2019/01/14	0	0.00	50	9.86	9.86	-50	7,717	-0.65%
2019/01/11	6	9.99	11	9.97	9.98	-5	7,759	-0.06%
2019/01/10	29	10.15	25	10.10	10.10	4	7,695	0.05%
2019/01/09	10	10.20	11	10.20	10.20	-1	7,713	-0.01%
2019/01/07	2	10.15	2	10.15	10.15	0	7,825	0.00%
2019/01/04	9.5	9.84	9	9.89	9.98	0.5	7,907	0.01%
2019/01/02	10.1	10.12	27	10.20	10.05	-16.9	8,145	-0.21%
2018/12/28	22	10.20	0	0.00	10.20	22	8,177	0.27%
2018/12/27	6	10.30	7	10.31	10.15	-1	8,321	-0.01%
2018/12/26	14	10.23	32	10.11	10.10	-18	8,285	-0.22%
2018/12/25	22	10.28	25	10.26	10.20	-3	8,362	-0.04%
2018/12/24	57	10.57	19	10.59	10.50	38	8,382	0.45%
2018/12/22	25	10.30	34	10.41	10.45	-9	8,417	-0.11%
2018/12/21	0	0.00	12	10.10	10.10	-12	8,322	-0.14%
2018/12/20	5	10.19	3	10.10	10.10	2	8,405	0.02%
2018/12/19	21	10.36	7	10.47	10.30	14	8,633	0.16%
2018/12/18	10	10.39	4	10.50	10.40	6	8,633	0.07%
2018/12/17	15	10.44	6	10.45	10.40	9	8,524	0.11%
2018/12/14	35	10.70	60	10.74	10.55	-25	8,496	-0.29%
2018/12/13	27	10.43	2	10.40	10.65	25	8,085	0.31%
2018/12/12	5.4	10.24	20	10.30	10.25	-14.7	7,824	-0.19%
2018/12/11	13	10.04	2	10.10	10.00	11	7,582	0.15%
2018/12/10	5	9.98	5	9.89	9.89	0	7,509	0.00%
2018/12/07	5	10.05	10	10.05	10.05	-5	7,606	-0.07%
2018/12/06	13	9.98	7	9.97	9.93	6	7,788	0.08%
2018/12/05	0	0.00	1	9.99	10.00	-1	7,751	-0.01%
2018/12/04	11	10.03	11	10.09	10.05	0	7,969	0.00%
2018/12/03	0	0.00	2	10.00	10.10	-2	8,058	-0.02%
2018/11/30	20	9.91	0	0.00	9.85	20	8,031	0.25%
2018/11/29	7	9.84	1	9.86	10.00	6	8,074	0.07%
2018/11/28	5.1	9.74	0.1	9.82	9.82	5	8,113	0.06%
2018/11/26	3	9.75	3	9.80	9.71	0	8,640	0.00%
2018/11/23	10	9.72	3	9.74	9.71	7	8,975	0.08%
2018/11/22	2	9.80	0	0.00	9.78	2	9,820	0.02%
2018/11/20	15	9.86	15	9.91	9.91	0	10,956	0.00%
2018/11/19	3	9.82	5	9.85	9.87	-2	11,361	-0.02%
2018/11/16	12	9.78	20	9.79	9.78	-8	12,144	-0.07%
2018/11/15	1	9.85	10	9.76	9.76	-9	13,598	-0.07%
2018/11/14	1	9.90	0	0.00	9.79	1	14,349	0.01%
2018/11/12	0	0.00	1	9.91	9.86	-1	14,473	-0.01%
2018/11/09	1	9.84	0	0.00	9.83	1	14,561	0.01%
2018/11/08	7	10.00	10	9.98	9.98	-3	14,790	-0.02%
2018/11/06	0	0.00	3	10.03	9.92	-3	14,879	-0.02%
2018/10/31	0	0.00	5	9.72	9.80	-5	14,839	-0.03%
2018/10/30	10	9.43	2	9.52	9.52	8	14,781	0.05%
2018/10/29	5	9.35	3	9.44	9.45	2	14,755	0.01%
2018/10/26	1	9.40	1	9.49	9.44	0	14,749	0.00%
2018/10/25	31	9.67	12	9.65	9.66	19	14,631	0.13%
2018/10/24	0	0.00	21	10.00	10.05	-21	14,591	-0.14%
2018/10/23	26	10.12	13	10.05	10.05	13	14,536	0.09%
2018/10/22	3	10.10	6	10.28	10.35	-3	14,431	-0.02%
2018/10/19	20	10.07	54	10.03	10.10	-34	14,392	-0.24%
2018/10/18	0	0.00	5	10.30	10.20	-5	14,329	-0.03%
2018/10/17	8	10.44	3	10.30	10.30	5	14,360	0.03%
2018/10/16	5	10.37	6	10.51	10.45	-1	14,311	-0.01%
2018/10/15	4	10.45	4	10.55	10.40	0	14,248	0.00%
2018/10/12	5.7	10.60	13.4	10.51	10.60	-7.7	14,131	-0.05%
2018/10/11	32	10.04	54	10.14	10.15	-22	14,019	-0.16%
2018/10/09	7	11.09	11.7	11.05	10.90	-4.7	13,738	-0.03%
2018/10/08	0	0.00	10	11.07	11.15	-10	13,669	-0.07%
2018/10/05	10	11.06	45	10.91	10.85	-35	13,576	-0.26%
2018/10/04	10	11.17	20.3	11.22	11.20	-10.3	13,405	-0.08%
2018/10/03	33	11.23	35.9	11.21	11.15	-2.9	13,340	-0.02%
2018/10/02	18	11.41	19	11.40	11.40	-1	13,215	-0.01%
2018/10/01	5	11.65	162	11.59	11.65	-157	13,065	-1.20%	大賣/鉅額交易
2018/09/28	4	11.20	24	11.37	11.30	-20	12,821	-0.16%
2018/09/27	8	11.15	0	0.00	11.10	8	12,713	0.06%
2018/09/26	0	0.00	56	11.15	11.30	-56	12,517	-0.45%
2018/09/25	3	10.80	13	10.90	10.90	-10	12,267	-0.08%
2018/09/21	3	10.85	32.1	10.82	10.85	-29.1	12,189	-0.24%
2018/09/20	10	10.63	14	10.65	10.65	-4	12,114	-0.03%
2018/09/19	15	10.68	3	10.67	10.65	12	12,083	0.10%
2018/09/18	0	0.00	5	10.65	10.65	-5	12,099	-0.04%
2018/09/17	1	10.75	1	10.80	10.75	0	12,131	0.00%
2018/09/13	2	10.55	12	10.48	10.55	-10	12,229	-0.08%
2018/09/12	25	10.40	5	10.50	10.25	20	12,084	0.17%
2018/09/11	55	10.60	44	10.60	10.70	11	11,903	0.09%
2018/09/10	25	10.54	9	10.54	10.45	16	11,898	0.13%
2018/09/07	22	10.90	3	11.05	10.85	19	11,662	0.16%
2018/09/06	47	11.00	15	11.04	10.95	32	11,545	0.28%
2018/09/05	33	11.29	11	11.35	11.25	22	11,597	0.19%
2018/09/04	9	11.54	26	11.47	11.45	-17	11,517	-0.15%
2018/09/03	82	11.42	57	11.44	11.25	25	11,553	0.22%
2018/08/31	36	11.51	11	11.54	11.65	25	11,294	0.22%
2018/08/30	92	11.75	40	11.65	11.70	52	11,076	0.47%
2018/08/29	57	11.90	43.1	11.98	12.05	13.9	10,742	0.13%
2018/08/28	36	12.29	45	12.45	12.40	-9	9,914	-0.09%
2018/08/27	80	12.32	18	12.37	12.30	62	9,330	0.66%
2018/08/24	16	12.05	36	12.13	12.20	-20	8,856	-0.23%
2018/08/23	40.6	12.33	40.1	12.26	12.20	0.6	8,518	0.01%
2018/08/22	95	11.87	226	12.00	12.00	-131	7,863	-1.67%	大賣/鉅額交易
2018/08/21	152	11.15	43	11.17	11.40	109	6,534	1.67%	大買/鉅額交易
2018/08/20	5	10.90	0	0.00	10.80	5	5,846	0.09%
2018/08/17	0	0.00	2	10.73	10.75	-2	5,884	-0.03%
2018/08/16	16	10.53	0	0.00	10.60	16	6,061	0.26%
2018/08/15	7.2	10.80	3	10.83	10.75	4.2	6,275	0.07%
2018/08/14	2	10.40	5	10.56	10.65	-3	6,298	-0.05%
2018/08/13	16	10.48	10	10.40	10.40	6	6,864	0.09%
2018/08/10	45	10.70	4	10.65	10.60	41	7,465	0.55%
2018/08/09	55	10.65	5	10.65	10.60	50	7,536	0.66%
2018/08/08	9	10.73	2	10.80	10.70	7	7,770	0.09%
2018/08/07	3	10.60	0	0.00	10.60	3	7,705	0.04%
2018/08/06	3	10.45	6	10.51	10.50	-3	7,819	-0.04%
2018/08/03	4	10.44	3	10.55	10.50	1	7,944	0.01%
2018/08/02	7	10.46	53	10.55	10.40	-46	7,955	-0.58%
2018/08/01	3	10.55	3	10.55	10.55	0	7,930	0.00%
2018/07/31	58	10.60	2	10.55	10.55	56	7,957	0.70%
2018/07/30	3.5	10.49	3	10.55	10.50	0.5	7,915	0.01%
2018/07/27	4	10.48	5	10.51	10.45	-1	7,882	-0.01%
2018/07/26	3	10.40	11	10.47	10.50	-8	7,874	-0.10%
2018/07/25	4	10.50	6	10.43	10.40	-2	7,876	-0.03%
2018/07/24	16	10.35	3	10.38	10.45	13	7,847	0.17%
2018/07/20	4	10.10	3	10.15	10.10	1	7,786	0.01%
2018/07/19	2	10.10	4	10.15	10.10	-2	7,787	-0.03%
2018/07/18	3	10.12	0	0.00	10.10	3	7,833	0.04%
2018/07/13	0	0.00	3	10.30	10.30	-3	8,113	-0.04%
2018/07/11	0	0.00	30	10.15	10.15	-30	8,217	-0.37%
2018/07/10	6	10.20	16	10.26	10.25	-10	8,333	-0.12%
2018/07/09	4	10.10	7	10.18	10.20	-3	8,359	-0.04%
2018/07/06	14	10.11	12	10.11	10.00	2	8,422	0.02%
2018/07/05	15	10.15	6	10.10	10.10	9	8,460	0.11%
2018/07/04	3	10.25	7	10.32	10.30	-4	8,491	-0.05%
2018/07/03	11	10.39	14	10.35	10.25	-3	8,507	-0.04%
2018/07/02	3	10.45	4	10.49	10.45	-1	8,490	-0.01%
2018/06/29	4	10.27	79	10.31	10.40	-75	8,494	-0.88%
2018/06/28	79	10.39	5	10.34	10.20	74	8,491	0.87%
2018/06/27	25	10.25	5	10.20	10.20	20	8,493	0.24%
2018/06/26	8	10.36	10	10.37	10.35	-2	8,445	-0.02%
2018/06/25	10	10.67	7	10.68	10.65	3	8,373	0.04%
2018/06/22	0	0.00	2	10.40	10.40	-2	8,069	-0.02%
2018/06/21	30	10.50	7	10.45	10.50	23	8,107	0.28%
2018/06/20	2	10.40	1	10.45	10.45	1	8,148	0.01%
2018/06/13	0	0.00	8	10.93	10.85	-8	8,095	-0.10%
2018/06/12	1.3	10.80	5	10.85	10.85	-3.7	7,888	-0.05%
2018/06/11	5	10.95	3	10.97	10.95	2	7,781	0.03%
2018/06/08	0	0.00	5	10.60	10.60	-5	7,604	-0.07%
2018/06/07	0	0.00	7	10.59	10.55	-7	7,547	-0.09%
2018/06/06	1	10.45	13	10.53	10.50	-12	7,502	-0.16%
2018/06/05	1.1	10.45	10	10.50	10.45	-8.9	7,497	-0.12%
2018/06/04	1	10.50	0	0.00	10.50	1	7,491	0.01%
2018/06/01	0	0.00	3.2	10.50	10.50	-3.2	7,441	-0.04%
2018/05/31	3	10.38	3	10.55	10.40	0	7,402	0.00%
2018/05/29	7	10.33	60	10.52	10.30	-53	7,173	-0.74%
2018/05/28	3.5	10.58	15	10.60	10.50	-11.5	7,011	-0.16%
2018/05/25	10	10.70	2	10.60	10.60	8	6,920	0.12%
2018/05/24	2	11.00	2	11.05	10.90	0	6,853	0.00%
2018/05/23	12	10.90	37	10.90	11.10	-25	6,707	-0.37%
2018/05/22	10	10.70	12	10.85	10.75	-2	6,411	-0.03%
2018/05/21	28	11.02	51	11.06	11.00	-23	6,231	-0.37%
2018/05/18	138.1	10.75	76	10.82	10.80	62.1	5,688	1.09%	大買/
2018/05/17	2	10.23	5	10.28	10.30	-3	5,062	-0.06%
2018/05/16	3	10.32	23	10.36	10.25	-20	5,036	-0.40%
2018/05/15	6	10.03	6	10.01	9.96	0	4,892	0.00%
2018/05/14	11	10.25	30	10.13	10.10	-19	5,034	-0.38%
2018/05/11	15	9.94	10	10.00	10.15	5	4,963	0.10%
2018/05/10	7	9.87	17	9.90	9.86	-10	4,883	-0.20%
2018/05/09	0	0.00	3	9.89	9.84	-3	4,960	-0.06%
2018/05/08	1	9.80	2	9.86	9.85	-1	5,156	-0.02%
2018/05/07	5	9.76	7	9.81	9.77	-2	5,299	-0.04%
2018/05/04	2	9.76	0	0.00	9.72	2	5,337	0.04%
2018/05/02	0	0.00	2	9.81	9.81	-2	5,580	-0.04%
2018/04/26	9	9.85	9	9.78	9.70	0	5,819	0.00%
2018/04/25	6	9.67	17	9.75	9.73	-11	5,907	-0.19%
2018/04/24	16	9.80	21	9.81	9.76	-5	6,012	-0.08%
2018/04/23	25	9.92	20	9.91	9.89	5	6,061	0.08%
2018/04/20	14	10.05	28	10.11	9.98	-14	6,112	-0.23%
2018/04/19	52	10.08	9	10.13	10.10	43	6,171	0.70%
2018/04/18	1	9.80	0	0.00	9.81	1	6,150	0.02%
2018/04/16	36	10.10	145.5	10.03	10.15	-109.5	6,570	-1.67%	大賣/鉅額交易
2018/04/13	0	0.00	20	10.05	9.93	-20	7,591	-0.26%
2018/04/12	0	0.00	31	9.99	9.99	-31	7,779	-0.40%
2018/04/11	1	9.96	35	9.93	9.92	-34	7,971	-0.43%
2018/04/10	0	0.00	5	9.80	9.76	-5	8,169	-0.06%
2018/04/09	0	0.00	4	9.67	9.67	-4	8,170	-0.05%
2018/04/03	17	9.63	3	9.68	9.65	14	8,174	0.17%
2018/04/02	5	9.70	6	9.69	9.72	-1	8,248	-0.01%
2018/03/31	1	9.57	2	9.62	9.61	-1	8,306	-0.01%
2018/03/30	4	9.60	26	9.60	9.58	-22	8,496	-0.26%
2018/03/29	26.7	9.49	10	9.46	9.50	16.7	8,651	0.19%
2018/03/28	31	9.49	1	9.50	9.50	30	8,701	0.34%
2018/03/27	1	9.40	3	9.49	9.44	-2	8,734	-0.02%
2018/03/23	3	9.24	0	0.00	9.21	3	8,745	0.03%
2018/03/22	20	9.47	2	9.49	9.36	18	8,859	0.20%
2018/03/21	0	0.00	1	9.33	9.30	-1	8,795	-0.01%
2018/03/19	0	0.00	1	9.31	9.27	-1	9,023	-0.01%
2018/03/15	6	9.37	0	0.00	9.38	6	9,566	0.06%
2018/03/14	0	0.00	3	9.44	9.37	-3	9,645	-0.03%
2018/03/13	0	9.30	0	0.00	9.33	0	9,717	0.00%
2018/03/12	2	9.31	0	0.00	9.37	2	9,827	0.02%
2018/03/09	1.2	9.30	15.1	9.36	9.35	-13.9	10,001	-0.14%
2018/03/08	0	0.00	33	9.26	9.25	-33	10,348	-0.32%
2018/03/06	1	9.25	35	9.39	9.28	-34	11,103	-0.31%
2018/03/05	2	9.33	17	9.42	9.30	-15	11,673	-0.13%
2018/03/02	13	9.60	0	0.00	9.54	13	12,327	0.11%
2018/02/27	6	9.72	0	0.00	9.68	6	12,968	0.05%
2018/02/26	18.3	9.81	58	9.74	9.79	-39.7	13,080	-0.30%
2018/02/23	4	9.44	19	9.56	9.64	-15	13,238	-0.11%
2018/02/22	40	9.34	12	9.37	9.36	28	13,659	0.20%
2018/02/21	13	9.25	27	9.28	9.43	-14	14,194	-0.10%
2018/02/12	7	8.99	1	8.96	8.98	6	14,357	0.04%
2018/02/09	29	8.65	31	8.72	8.95	-2	14,429	-0.01%
2018/02/08	19	9.12	48	9.09	9.06	-29	14,420	-0.20%
2018/02/07	26	9.30	45	9.34	9.22	-19	14,474	-0.13%
2018/02/06	137	9.33	26	9.26	9.02	111	14,506	0.77%	大買/鉅額交易
2018/02/05	23.1	9.52	29	9.60	9.77	-5.9	14,654	-0.04%
2018/02/02	4	9.79	3	9.81	9.72	1	14,712	0.01%
2018/02/01	3	9.77	17	9.78	9.81	-14	14,693	-0.10%
2018/01/31	23	9.53	0	0.00	9.56	23	14,619	0.16%
2018/01/30	178	9.98	35	9.78	9.76	143	14,509	0.99%	大買/鉅額交易
2018/01/29	16	10.07	31	10.01	10.00	-15	14,436	-0.10%
2018/01/26	12	10.08	5	10.00	10.05	7	14,403	0.05%
2018/01/25	23	10.14	16	10.20	10.10	7	14,491	0.05%
2018/01/24	14	10.07	12	10.10	10.10	2	14,370	0.01%
2018/01/23	15	10.09	15	10.06	10.00	0	14,323	0.00%
2018/01/22	19	10.11	34	10.09	10.10	-15	14,207	-0.11%
2018/01/19	19	10.27	30	10.21	10.15	-11	14,138	-0.08%
2018/01/18	32	10.40	12	10.25	10.25	20	14,070	0.14%
2018/01/17	33	10.42	24	10.43	10.40	9	14,013	0.06%
2018/01/16	17	10.56	15	10.56	10.55	2	13,930	0.01%
2018/01/15	41	10.57	16	10.50	10.50	25	13,879	0.18%
2018/01/12	74	10.69	34	10.73	10.60	40	13,800	0.29%
2018/01/11	27	10.65	24	10.97	10.55	3	13,624	0.02%
2018/01/10	63	10.86	45.3	10.98	10.90	17.7	13,545	0.13%
2018/01/09	130	10.97	147.2	11.04	10.85	-17.2	13,289	-0.13%	大買/大賣/
2018/01/08	72	10.61	61	10.70	10.65	11	12,180	0.09%
2018/01/05	18	10.49	18	10.55	10.50	0	12,038	0.00%
2018/01/04	53	10.38	40	10.39	10.40	13	12,038	0.11%
2018/01/03	19	10.22	31	10.20	10.20	-12	11,775	-0.10%
2018/01/02	17.8	10.14	28	10.19	10.20	-10.2	11,707	-0.09%