中纖 (1718)-富邦-桃園券商分點個股進出

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
8.05
漲跌
▼0.02
漲幅
-0.25%
成交量
1,710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-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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
2024/11/20	50	8.11	71.5	8.07	8.07	-21.5	3,194	-0.67%
2024/11/19	0	0.00	88	8.06	8.09	-88	3,244	-2.71%
2024/11/18	100	8.02	32	8.02	8.04	68	3,234	2.10%
2024/11/15	0	0.00	26	8.00	7.97	-26	3,218	-0.81%
2024/11/14	70	8.06	14	7.95	7.93	56	3,260	1.72%
2024/11/13	52	8.02	8	8.00	8.00	44	3,247	1.36%
2024/11/12	63	7.96	15.1	8.04	8.00	47.9	3,254	1.47%
2024/11/11	88	7.92	1	7.89	7.89	87	3,228	2.69%
2024/11/08	0	7.82	0	0.00	7.71	0	3,217	0.00%
2024/11/06	0	0.00	1	7.73	7.72	-1	3,281	-0.03%
2024/10/30	6	7.73	0	0.00	7.73	6	3,608	0.17%
2024/10/29	8	7.76	0	0.00	7.76	8	3,683	0.22%
2024/10/25	5	7.82	0	0.00	7.81	5	3,714	0.13%
2024/10/24	0	0.00	0.5	7.80	7.84	-0.5	3,721	-0.01%
2024/10/23	7	7.82	0	0.00	7.82	7	3,749	0.19%
2024/10/22	6	7.85	0	0.00	7.86	6	3,761	0.16%
2024/10/16	2.2	7.81	0	0.00	7.84	2.2	4,194	0.05%
2024/10/15	5	7.85	0	0.00	7.85	5	4,206	0.12%
2024/10/14	1	7.88	0	0.00	7.89	1	4,251	0.02%
2024/10/11	0	0.00	1.3	7.89	7.88	-1.3	4,435	-0.03%
2024/10/09	11	7.94	0.1	8.00	7.88	10.9	4,496	0.24%
2024/10/07	1	8.36	0	0.00	8.42	1	4,552	0.02%
2024/09/27	0	0.00	4	8.55	8.58	-4	5,632	-0.07%
2024/09/26	1	8.30	0	0.00	8.33	1	5,502	0.02%
2024/09/25	0	0.00	2	8.35	8.33	-2	5,512	-0.04%
2024/09/18	1	8.50	1	8.40	8.40	0	5,427	0.00%
2024/09/16	5	8.42	7	8.41	8.44	-2	5,544	-0.04%
2024/09/12	2	8.14	0	0.00	8.14	2	5,428	0.04%
2024/09/10	1	8.15	2	8.26	8.15	-1	5,379	-0.02%
2024/09/04	7	7.77	2.5	7.75	7.77	4.5	5,233	0.09%
2024/08/30	0	0.00	3	8.14	8.17	-3	5,242	-0.06%
2024/08/29	0	0.00	10	8.16	8.16	-10	5,261	-0.19%
2024/08/28	0	0.00	1	8.17	8.15	-1	5,308	-0.02%
2024/08/22	0	0.00	4	8.26	8.27	-4	5,523	-0.07%
2024/08/20	1	8.15	0	0.00	8.16	1	5,478	0.02%
2024/08/19	7	8.24	2	8.25	8.23	5	5,501	0.09%
2024/08/16	0	0.00	3	8.36	8.26	-3	5,517	-0.05%
2024/08/14	5	8.32	5	8.34	8.33	0	5,555	0.00%
2024/08/13	0	0.00	1	8.24	8.27	-1	5,630	-0.02%
2024/08/12	0	8.25	52	8.20	8.18	-52	5,665	-0.92%
2024/08/09	52	8.30	0	0.00	8.23	52	5,688	0.91%
2024/08/08	0	0.00	1.3	8.12	8.17	-1.3	5,697	-0.02%
2024/08/06	1	7.70	0	0.00	7.80	1	5,762	0.02%
2024/08/05	14.1	7.85	6	7.76	7.74	8.1	5,696	0.14%
2024/08/02	2	8.48	0	0.00	8.45	2	5,573	0.04%
2024/08/01	0	0.00	4	8.57	8.72	-4	5,537	-0.07%
2024/07/31	2	8.54	1	8.60	8.52	1	5,480	0.02%
2024/07/29	0	0.00	1	8.60	8.55	-1	5,521	-0.02%
2024/07/26	6	8.60	0	0.00	8.60	6	5,552	0.11%
2024/07/23	4	8.67	4	8.76	8.66	0	5,643	0.00%
2024/07/22	6	8.54	15	8.61	8.62	-9	5,616	-0.16%
2024/07/19	3	8.61	0	0.00	8.67	3	5,532	0.05%
2024/07/18	0	0.00	5	8.92	8.93	-5	5,414	-0.09%
2024/07/17	3	8.86	0	0.00	8.80	3	5,251	0.06%
2024/07/16	0	0.00	2.1	8.73	8.63	-2.1	5,198	-0.04%
2024/07/15	3	8.92	3	8.85	8.72	0	5,194	0.00%
2024/07/12	1	8.88	3	8.93	8.84	-2	5,149	-0.04%
2024/07/11	25	8.52	55	8.50	8.50	-30	4,952	-0.61%
2024/07/10	0	0.00	20	8.68	8.67	-20	4,879	-0.41%
2024/07/09	19	8.57	10	8.50	8.65	9	4,830	0.19%
2024/07/08	77	9.07	140	9.08	8.92	-63	4,612	-1.37%	大賣/
2024/07/05	21	8.69	22	8.71	8.83	-1	4,142	-0.02%
2024/07/04	0	0.00	7.4	8.34	8.42	-7.4	3,775	-0.19%
2024/07/02	2.1	8.04	0	0.00	8.01	2.1	3,519	0.06%
2024/07/01	3	8.12	15	8.11	8.10	-12	3,497	-0.34%
2024/06/28	8	8.15	30	8.17	8.15	-22	3,464	-0.63%
2024/06/26	0	0.00	10	8.04	8.00	-10	3,364	-0.30%
2024/06/21	0	7.97	0	0.00	8.07	0	3,298	0.00%
2024/06/20	1	7.91	0	0.00	7.91	1	3,120	0.03%
2024/06/19	5	7.95	0	0.00	7.93	5	3,129	0.16%
2024/06/14	0	7.87	0	0.00	7.86	0	3,121	0.00%
2024/06/13	0	0.00	2	7.87	7.84	-2	3,120	-0.06%
2024/06/12	0	7.87	0.5	7.90	7.85	-0.5	3,146	-0.02%
2024/06/06	1	7.86	0	0.00	7.86	1	3,109	0.03%
2024/06/05	2	7.96	0	0.00	7.97	2	3,084	0.06%
2024/06/03	1	8.20	1.1	8.16	8.12	-0.1	3,102	0.00%
2024/05/31	0	0.00	0	8.18	8.19	0	3,053	0.00%
2024/05/30	0.1	8.03	10	8.04	7.99	-10	2,992	-0.33%
2024/05/28	0	0.00	2.3	8.14	8.09	-2.3	2,981	-0.08%
2024/05/23	2	7.81	2	7.90	7.81	0	2,943	0.00%
2024/05/22	0	0.00	0	8.03	7.98	0	2,924	0.00%
2024/05/21	12	8.02	0	0.00	7.98	12	2,921	0.41%
2024/05/20	5	8.17	3.5	8.23	8.17	1.5	2,885	0.05%
2024/05/17	23	8.16	0	0.00	8.18	23	2,854	0.81%
2024/05/16	10	8.05	7	8.10	8.13	3	2,834	0.11%
2024/05/15	5	8.04	5	8.08	8.04	0	2,803	0.00%
2024/05/14	0	0.00	116	8.05	8.02	-116	2,796	-4.15%	大賣/鉅額交易
2024/05/10	0	0.00	2	7.85	7.93	-2	2,719	-0.07%
2024/05/09	6	7.70	6	7.71	7.73	0	2,633	0.00%
2024/05/06	0	0.00	25	7.77	7.77	-25	2,599	-0.96%
2024/05/03	25	7.80	0	0.00	7.77	25	2,585	0.97%
2024/05/02	2	7.82	27	7.82	7.81	-25	2,568	-0.97%
2024/04/30	3	7.74	0	0.00	7.66	3	2,512	0.12%
2024/04/29	25	7.75	1	7.75	7.72	24	2,463	0.97%
2024/04/25	3	7.37	0	0.00	7.38	3	2,339	0.13%
2024/04/24	0	0.00	24	7.38	7.38	-24	2,353	-1.02%
2024/04/22	29	7.44	10	7.38	7.41	19	2,476	0.77%
2024/04/19	5	7.20	0	0.00	7.23	5	2,439	0.20%
2024/04/12	1	7.36	0	0.00	7.35	1	2,410	0.04%
2024/04/09	2	7.48	0	0.00	7.48	2	2,407	0.08%
2024/04/01	0.6	7.31	2	7.32	7.32	-1.4	2,379	-0.06%
2024/03/28	0	7.32	0	0.00	7.26	0	2,400	0.00%
2024/03/27	0	7.28	0	0.00	7.26	0	2,422	0.00%
2024/03/25	0.1	7.34	3	7.32	7.30	-2.9	2,451	-0.12%
2024/03/22	3.7	7.26	5	7.28	7.27	-1.3	2,480	-0.05%
2024/03/21	2	7.32	0	0.00	7.30	2	2,518	0.08%
2024/03/20	1.1	7.30	0	0.00	7.27	1.1	2,555	0.04%
2024/03/19	0	7.39	0	0.00	7.35	0	2,679	0.00%
2024/03/15	0.7	7.35	0	0.00	7.29	0.7	2,744	0.03%
2024/03/13	2	7.49	0	0.00	7.43	2	2,733	0.07%
2024/03/12	0	7.57	0	0.00	7.56	0	2,712	0.00%
2024/03/11	0	7.50	0	0.00	7.52	0	2,729	0.00%
2024/03/08	1	7.52	28	7.49	7.47	-27	2,736	-0.99%
2024/03/06	0	0.00	13	7.65	7.64	-13	2,740	-0.47%
2024/03/05	1	7.67	0.3	7.68	7.63	0.7	2,734	0.02%
2024/03/04	0	0.00	5	7.73	7.73	-5	2,702	-0.18%
2024/03/01	1	7.70	0	0.00	7.75	1	2,695	0.04%
2024/02/23	1.1	7.78	0.1	7.86	7.75	1	2,574	0.04%
2024/02/22	0	0.00	3	7.88	7.86	-3	2,559	-0.12%
2024/02/21	5	7.93	3	7.94	7.94	2	2,545	0.08%
2024/02/15	0	0.00	38	7.67	7.66	-38	2,552	-1.49%
2024/02/05	1	7.55	0	0.00	7.58	1	2,503	0.04%
2024/02/02	1	7.72	0	0.00	7.72	1	2,446	0.04%
2024/02/01	10	7.70	0	0.00	7.75	10	2,438	0.41%
2024/01/31	3	7.77	0	0.00	7.77	3	2,423	0.12%
2024/01/29	8.1	7.89	0	0.00	7.90	8.1	2,403	0.33%
2024/01/19	0	0.00	0.5	7.79	7.76	-0.5	2,377	-0.02%
2024/01/17	1.1	7.77	11	7.80	7.70	-9.9	2,355	-0.42%
2024/01/16	3.1	7.93	0	0.00	7.87	3.1	2,270	0.13%
2024/01/15	0	8.01	0	0.00	8.01	0	2,226	0.00%
2024/01/12	1	8.01	0	0.00	8.03	1	2,226	0.05%
2024/01/10	1	8.00	0	0.00	7.97	1	2,227	0.04%
2024/01/09	4	8.06	0	0.00	8.04	4	2,230	0.18%
2024/01/08	0	0.00	1.4	8.18	8.11	-1.4	2,320	-0.06%
2024/01/05	0	0.00	0.2	8.14	8.13	-0.2	2,354	-0.01%
2024/01/04	0	8.15	0	0.00	8.11	0	2,370	0.00%
2023/12/29	0.1	8.18	0	8.19	8.17	0.1	2,348	0.00%
2023/12/28	1.1	8.20	0	0.00	8.19	1.1	2,344	0.05%
2023/12/27	1	8.24	0	8.25	8.23	1	2,326	0.04%
2023/12/26	0.1	8.23	0	0.00	8.25	0.1	2,318	0.00%
2023/12/25	0.1	8.22	0	0.00	8.19	0.1	2,306	0.00%
2023/12/22	2.1	8.31	0	0.00	8.26	2.1	2,292	0.09%
2023/12/21	0.1	8.34	0	0.00	8.36	0.1	2,262	0.00%
2023/12/20	2.1	8.37	0	0.00	8.37	2.1	2,247	0.09%
2023/12/19	0.1	8.32	0	0.00	8.32	0.1	2,210	0.00%
2023/12/18	0.1	8.37	0	0.00	8.41	0.1	2,181	0.00%
2023/12/15	16.4	8.36	2	8.43	8.34	14.4	2,110	0.68%
2023/12/14	2	8.46	16	8.44	8.40	-14.1	2,051	-0.69%
2023/12/13	14.1	8.28	0	0.00	8.31	14.1	1,888	0.75%
2023/12/12	1.5	8.20	5	8.22	8.22	-3.5	1,848	-0.19%
2023/12/11	0.2	8.18	0	0.00	8.18	0.2	1,831	0.01%
2023/12/08	0	0.00	21	8.14	8.14	-21	1,828	-1.15%
2023/12/07	21	8.19	0	0.00	8.18	21	1,799	1.17%
2023/12/04	0	0.00	6	8.20	8.26	-6	1,747	-0.34%
2023/12/01	2	8.12	0	0.00	8.11	2	1,675	0.12%
2023/11/28	100.1	8.17	4	8.18	8.16	96.1	1,627	5.91%
2023/11/27	0	0.00	24	8.17	8.11	-24	1,607	-1.49%
2023/11/21	0	0.00	25	8.19	8.19	-25	1,574	-1.59%
2023/11/16	25	8.22	0	0.00	8.21	25	1,517	1.65%
2023/11/15	0	0.00	26	8.17	8.21	-26	1,464	-1.78%
2023/11/14	0	0.00	5	8.04	8.02	-5	1,367	-0.37%
2023/11/08	2	8.06	0	8.07	8.04	2	1,441	0.14%
2023/11/07	0	0.00	0	8.08	8.05	0	1,447	0.00%
2023/11/06	0	0.00	0	8.09	8.11	0	1,453	0.00%
2023/11/02	0	0.00	0	7.93	7.98	0	1,462	0.00%
2023/10/30	0	0.00	0	7.99	7.99	0	1,585	0.00%
2023/10/27	0	0.00	1.9	8.03	8.00	-1.9	1,622	-0.12%
2023/10/26	10	8.04	0	0.00	8.00	10	1,647	0.61%
2023/10/18	0	0.00	25	8.05	8.06	-25	1,716	-1.46%
2023/10/16	25	8.15	0	8.02	8.20	25	1,689	1.48%
2023/10/13	0	0.00	1	8.02	8.00	-1	1,590	-0.06%
2023/10/11	1	7.89	0	7.91	7.94	1	1,579	0.06%
2023/09/28	0	7.85	0	0.00	7.83	0	1,713	0.00%
2023/09/27	4	7.80	0	0.00	7.80	4	1,717	0.23%
2023/09/26	5	7.93	0	0.00	7.85	5	1,721	0.29%
2023/09/25	0	0.00	3	7.94	7.92	-3	1,726	-0.17%
2023/09/22	1	7.93	0	0.00	7.91	1	1,740	0.06%
2023/09/21	2	7.96	0	0.00	7.93	2	1,748	0.11%
2023/09/19	0	0.00	43	8.03	8.03	-43	1,767	-2.43%
2023/09/13	0	0.00	1	8.04	8.02	-1	1,798	-0.06%
2023/09/07	0	0.00	2	7.95	7.89	-2	1,868	-0.11%
2023/09/05	0	0.00	0.3	8.01	8.04	-0.3	1,961	-0.01%
2023/09/04	0	0.00	1	8.05	8.06	-1	1,990	-0.05%
2023/09/01	2	8.04	4	8.04	8.02	-2	2,019	-0.10%
2023/08/30	0	0.00	10	7.99	8.00	-10	2,079	-0.48%
2023/08/25	0	0.00	4	8.01	8.00	-4	2,116	-0.19%
2023/08/22	0	0.00	0	7.96	7.93	0	2,167	0.00%
2023/08/18	0	0.00	0	7.87	7.88	0	2,204	0.00%
2023/08/15	0	0.00	15	7.95	7.95	-15	2,186	-0.69%
2023/08/11	0	0.00	10	8.11	8.11	-10	2,200	-0.45%
2023/08/10	0	0.00	1	8.12	8.10	-1	2,205	-0.05%
2023/08/09	0	0.00	2	8.25	8.18	-2	2,219	-0.09%
2023/08/07	0	8.29	3	8.28	8.30	-3	2,249	-0.13%
2023/08/02	0	0.00	5	8.25	8.19	-5	2,251	-0.22%
2023/08/01	5	8.06	19	8.11	8.17	-14	2,191	-0.64%
2023/07/31	0	0.00	2.1	8.15	8.05	-2.1	2,161	-0.10%
2023/07/28	0	0.00	0.1	8.08	8.08	-0.1	2,140	-0.01%
2023/07/25	0	0.00	0	7.95	7.96	0	2,148	0.00%
2023/07/24	4	7.95	0	0.00	7.92	4	2,176	0.18%
2023/07/20	0	8.02	0	0.00	8.02	0	2,178	0.00%
2023/07/19	5	7.94	0	0.00	7.93	5	2,185	0.23%
2023/07/18	0	0.00	1	7.99	7.97	-1	2,211	-0.05%
2023/07/14	2	7.94	0	0.00	7.95	2	2,246	0.09%
2023/07/13	3	7.99	0	0.00	7.97	3	2,224	0.13%
2023/07/12	1	8.03	0	0.00	8.02	1	2,187	0.05%
2023/07/11	2	8.04	0	0.00	8.04	2	2,186	0.09%
2023/07/07	2	8.04	2	8.04	8.06	0	2,198	0.00%
2023/07/06	6	8.10	0	0.00	8.09	6	2,184	0.27%
2023/07/03	0	0.00	3	8.20	8.20	-3	2,172	-0.14%
2023/06/30	0	0.00	3.1	8.21	8.22	-3.1	2,172	-0.14%
2023/06/29	0	0.00	2	8.23	8.16	-2	2,157	-0.09%
2023/06/28	4	8.14	0	0.00	8.14	4	2,156	0.19%
2023/06/27	7	8.16	0	0.00	8.13	7	2,169	0.32%
2023/06/21	5	8.27	0.5	8.25	8.25	4.5	2,230	0.20%
2023/06/20	0	0.00	4	8.26	8.26	-4	2,223	-0.18%
2023/06/19	6	8.19	0.2	8.19	8.20	5.8	2,227	0.26%
2023/06/16	2	8.17	0	0.00	8.17	2	2,254	0.09%
2023/06/15	0	0.00	28	8.16	8.15	-28	2,245	-1.25%
2023/06/14	5.2	8.18	0	8.19	8.16	5.2	2,242	0.23%
2023/06/13	2	8.20	0.3	8.23	8.21	1.7	2,270	0.08%
2023/06/12	2	8.26	0	0.00	8.23	2	2,269	0.09%
2023/06/09	0	0.00	14	8.37	8.41	-14	2,230	-0.63%
2023/06/08	4	8.25	0	0.00	8.24	4	2,223	0.18%
2023/06/07	0	0.00	2.1	8.35	8.34	-2.1	2,285	-0.09%
2023/06/06	0	0.00	50	8.30	8.32	-50	3,010	-1.66%
2023/06/05	2	8.24	0	0.00	8.28	2	3,010	0.07%
2023/06/02	2	8.18	2	8.17	8.16	0	3,123	0.00%
2023/06/01	0	8.12	0	0.00	8.10	0	3,178	0.00%
2023/05/31	0	0.00	2	8.11	8.07	-2	3,187	-0.06%
2023/05/29	2	8.06	0	0.00	8.08	2	3,217	0.06%
2023/05/26	2	8.05	0	0.00	8.04	2	3,227	0.06%
2023/05/25	0	8.20	0	0.00	8.14	0	3,201	0.00%
2023/05/19	0	0.00	5	8.17	8.16	-5	3,238	-0.15%
2023/05/17	0	0.00	7	8.20	8.17	-7	3,274	-0.21%
2023/05/15	2	7.98	0	0.00	8.08	2	3,291	0.06%
2023/05/12	9	8.12	0	0.00	8.05	9	3,302	0.27%
2023/05/11	9	8.12	0	0.00	8.08	9	3,284	0.27%
2023/05/10	4	8.20	0	0.00	8.22	4	3,262	0.12%
2023/05/09	5	8.27	0	0.00	8.25	5	3,242	0.15%
2023/05/08	0	0.00	15	8.37	8.41	-15	3,250	-0.46%
2023/05/05	0	0.00	6	8.38	8.36	-6	3,297	-0.18%
2023/05/04	7.1	8.39	0	0.00	8.35	7.1	3,320	0.21%
2023/05/03	0	0.00	2	8.45	8.38	-2	3,342	-0.06%
2023/05/02	2	8.43	3	8.44	8.43	-1	3,395	-0.03%
2023/04/28	2	8.36	0	0.00	8.37	2	3,395	0.06%
2023/04/24	0	0.00	2	8.34	8.33	-2	3,412	-0.06%
2023/04/19	0	0.00	2	8.39	8.32	-2	3,403	-0.06%
2023/04/17	2	8.42	0	0.00	8.41	2	3,418	0.06%
2023/04/13	2	8.42	0	0.00	8.42	2	3,441	0.06%
2023/04/06	0	8.32	0	0.00	8.36	0	4,357	0.00%
2023/03/31	0	0.00	0.2	8.32	8.32	-0.2	4,363	0.00%
2023/03/28	1	8.32	1	8.26	8.30	0	4,543	0.00%
2023/03/23	0	0.00	2	8.37	8.34	-2	4,647	-0.04%
2023/03/21	5	8.42	0	0.00	8.35	5	4,722	0.11%
2023/03/13	0	8.53	0	0.00	8.56	0	4,862	0.00%
2023/03/10	1	8.71	0	0.00	8.63	1	4,877	0.02%
2023/03/09	1	8.73	1	9.04	8.75	0	5,117	0.00%
2023/03/08	3	8.90	0	8.88	8.93	3	4,588	0.06%
2023/03/07	1	8.98	3	8.98	8.97	-2	4,646	-0.04%
2023/03/06	0	8.82	2	8.85	8.82	-2	4,593	-0.04%
2023/02/23	2	8.73	0	0.00	8.74	2	4,544	0.04%
2023/02/21	1	8.75	0	0.00	8.73	1	4,514	0.02%
2023/02/20	0	0.00	0	8.71	8.77	0	4,520	0.00%
2023/02/15	0	0.00	0.4	8.70	8.60	-0.4	4,543	-0.01%
2023/02/07	0	0.00	2	8.62	8.61	-2	4,446	-0.04%
2023/02/06	1	8.78	0	0.00	8.63	1	4,450	0.02%
2023/02/03	0	0.00	2	8.67	8.76	-2	4,431	-0.05%
2023/02/02	0	0.00	0.2	8.63	8.65	-0.2	4,357	0.00%
2023/02/01	0	0.00	2	8.68	8.60	-2	4,335	-0.05%
2023/01/31	15	8.64	1	8.56	8.62	14	4,329	0.32%
2023/01/17	2	8.38	0	0.00	8.38	2	4,265	0.05%
2023/01/16	0	0.00	1	8.40	8.38	-1	4,248	-0.02%
2023/01/13	0	0.00	10	8.43	8.38	-10	4,227	-0.24%
2023/01/10	0	0.00	6	8.64	8.57	-6	4,172	-0.14%
2023/01/06	1	8.54	1	8.58	8.55	0	4,159	0.00%
2023/01/03	2	8.46	0	0.00	8.48	2	4,173	0.05%
2022/12/29	7	8.65	0	0.00	8.57	7	4,132	0.17%
2022/12/28	1	8.90	1	8.96	8.85	0	4,027	0.00%
2022/12/27	13	9.14	8	9.07	8.81	5	3,954	0.13%
2022/12/26	3	8.64	1	8.75	8.83	2	3,569	0.06%
2022/12/23	1	8.34	0	0.00	8.35	1	3,429	0.03%
2022/12/20	3	8.15	40	8.18	8.17	-37	3,355	-1.10%
2022/12/19	0	8.41	0	0.00	8.41	0	3,291	0.00%
2022/12/16	10	8.72	0	0.00	8.60	10	3,214	0.31%
2022/12/15	0	0.00	4	8.90	8.85	-4	3,162	-0.13%
2022/12/13	40	8.71	13	8.66	8.71	27	3,044	0.89%
2022/12/09	0	8.59	0	0.00	8.62	0	2,952	0.00%
2022/12/07	4	8.52	0	0.00	8.45	4	2,873	0.14%
2022/12/06	0	0.00	1	8.57	8.52	-1	2,843	-0.04%
2022/12/02	3	8.84	2	8.88	8.82	1	2,746	0.04%
2022/12/01	6	9.09	2	9.17	8.97	4	2,677	0.15%
2022/11/30	4	8.66	0	0.00	8.76	4	2,359	0.17%
2022/11/29	4	8.63	5	8.47	8.44	-1	2,140	-0.05%
2022/11/28	1	8.44	4	8.22	8.44	-3	2,040	-0.15%
2022/11/23	1	8.14	8	8.10	8.12	-7	1,974	-0.35%
2022/11/16	2	7.90	2	7.98	7.91	0	2,147	0.00%
2022/11/15	2	8.05	2.1	8.04	8.05	-0.1	2,127	-0.01%
2022/11/14	0	0.00	13	8.04	8.11	-13	2,120	-0.61%
2022/11/09	0	0.00	2	7.90	7.91	-2	2,073	-0.10%
2022/11/07	0	0.00	1	7.82	7.87	-1	2,091	-0.05%
2022/11/03	0	0.00	2	7.82	7.78	-2	2,108	-0.09%
2022/11/01	2	7.81	0	0.00	7.81	2	2,101	0.10%
2022/10/31	2	7.76	0	0.00	7.73	2	2,093	0.10%
2022/10/28	2	7.75	0	0.00	7.70	2	2,104	0.10%
2022/10/25	1	7.65	0	0.00	7.64	1	2,093	0.05%
2022/10/19	1	7.88	0	0.00	7.82	1	2,051	0.05%
2022/10/13	3	7.91	2	7.82	7.73	1	2,029	0.05%
2022/10/12	0	0.00	0	8.08	8.11	0	1,992	0.00%
2022/10/11	6	8.15	1.3	8.23	8.10	4.7	1,988	0.24%
2022/10/07	0	0.00	2	8.40	8.40	-2	1,959	-0.10%
2022/10/04	2	8.39	6	8.39	8.39	-4	1,931	-0.21%
2022/10/03	0	0.00	1	8.22	8.18	-1	1,858	-0.05%
2022/09/30	0	0.00	5	8.02	8.13	-5	1,805	-0.28%
2022/09/26	6	7.77	0	0.00	7.73	6	1,738	0.35%
2022/09/23	2	8.00	0	0.00	8.01	2	1,777	0.11%
2022/09/19	2	8.08	0	0.00	8.09	2	1,829	0.11%
2022/09/12	0	0.00	1	8.15	8.16	-1	1,916	-0.05%
2022/09/07	4	7.81	0	0.00	7.82	4	1,940	0.21%
2022/09/06	3	7.95	0	0.00	7.94	3	1,945	0.15%
2022/08/29	3	8.08	0	0.00	8.06	3	1,884	0.16%
2022/08/24	1	8.51	1	8.59	8.39	0	1,828	0.00%
2022/08/22	0	8.11	2	8.06	8.10	-2	1,711	-0.12%
2022/08/03	0	0.00	12	7.66	7.62	-12	1,784	-0.67%
2022/07/21	0	0.00	1	7.50	7.63	-1	2,021	-0.05%
2022/07/20	0	0.00	1	7.54	7.52	-1	2,046	-0.05%
2022/07/12	12	7.18	0	0.00	7.18	12	2,199	0.55%
2022/07/05	0	0.00	1	7.80	7.80	-1	2,266	-0.04%
2022/07/04	0	0.00	5	7.64	7.60	-5	2,301	-0.22%
2022/07/01	4	7.76	0	0.00	7.52	4	2,350	0.17%
2022/06/30	4	7.91	0	0.00	7.95	4	2,376	0.17%
2022/06/29	2	8.08	0	0.00	8.08	2	2,381	0.08%
2022/06/28	4	8.17	0	0.00	8.14	4	2,413	0.17%
2022/06/22	5	8.03	0	0.00	7.97	5	2,442	0.20%
2022/06/21	0	0.00	1	8.12	8.21	-1	2,439	-0.04%
2022/06/20	6	8.06	1	8.17	7.94	5	2,433	0.21%
2022/06/17	2	8.18	2	8.18	8.13	0	2,456	0.00%
2022/06/16	2	8.42	1	8.46	8.26	1	2,462	0.04%
2022/06/15	0	0.00	1	8.32	8.42	-1	2,484	-0.04%
2022/06/13	1	8.26	0	0.00	8.23	1	2,585	0.04%
2022/06/08	0	0.00	0	8.47	8.47	0	2,727	0.00%
2022/06/06	4	8.41	0	0.00	8.41	4	2,833	0.14%
2022/06/01	0	0.00	1	8.45	8.45	-1	2,981	-0.03%
2022/05/24	0	0.00	3	8.43	8.30	-3	3,141	-0.10%
2022/05/19	0	8.20	2	8.20	8.25	-2	3,306	-0.06%
2022/05/18	0	0.00	2	8.32	8.34	-2	3,322	-0.06%
2022/05/17	0.3	8.19	0	0.00	8.21	0.3	3,330	0.01%
2022/05/09	2	8.10	5	8.13	8.03	-3	3,419	-0.09%
2022/05/04	4	8.51	0	0.00	8.39	4	3,530	0.11%
2022/04/27	3	8.52	0	0.00	8.47	3	3,889	0.08%
2022/04/26	4	8.86	0	0.00	8.85	4	3,873	0.10%
2022/04/25	3	8.91	0	0.00	8.88	3	3,874	0.08%
2022/04/22	1	9.09	1.5	9.10	9.09	-0.5	3,907	-0.01%
2022/04/20	2	9.08	0	0.00	9.08	2	4,117	0.05%
2022/04/18	2	8.99	0	0.00	8.98	2	4,212	0.05%
2022/04/12	5	9.22	0	0.00	9.19	5	4,397	0.11%
2022/04/11	1	9.45	0	0.00	9.33	1	4,416	0.02%
2022/04/07	3	9.35	8	9.54	9.33	-5	4,459	-0.11%
2022/04/06	0	0.00	1	9.38	9.49	-1	4,456	-0.02%
2022/03/30	0	9.24	0	0.00	9.25	0	4,522	0.00%
2022/03/28	2	9.14	0	0.00	9.22	2	4,571	0.04%
2022/03/23	0	9.39	0	0.00	9.38	0	4,620	0.00%
2022/03/22	0	9.31	0.2	9.27	9.34	-0.2	4,668	0.00%
2022/03/18	0	9.22	0	0.00	9.19	0	4,749	0.00%
2022/03/17	0	9.20	0	0.00	9.19	0	4,798	0.00%
2022/03/16	2	9.05	2	9.04	9.06	0	4,797	0.00%
2022/03/15	3	9.14	0	0.00	9.07	3	4,814	0.06%
2022/03/14	0	0.00	10.4	9.31	9.30	-10.4	5,058	-0.21%
2022/03/10	1	9.30	0	0.00	9.30	1	5,152	0.02%
2022/03/09	5.2	9.24	3	9.16	9.22	2.2	5,199	0.04%
2022/03/08	4	9.27	0	0.00	9.20	4	5,309	0.08%
2022/03/07	6	9.39	2	9.47	9.37	4	5,335	0.07%
2022/03/04	3	9.81	0	0.00	9.71	3	5,351	0.06%
2022/03/03	1	9.83	1	9.82	9.82	0	5,482	0.00%
2022/03/02	2	9.85	0	0.00	9.81	2	5,638	0.04%
2022/02/25	1	9.60	0.1	9.62	9.63	0.9	5,833	0.02%
2022/02/24	1	9.70	2	9.67	9.65	-1	5,991	-0.02%
2022/02/23	2	9.86	0	0.00	9.88	2	5,996	0.03%
2022/02/22	6	9.88	0	0.00	9.82	6	6,095	0.10%
2022/02/21	0	0.00	5	10.05	9.97	-5	6,160	-0.08%
2022/02/18	0	0.00	5.1	9.93	9.90	-5.1	6,204	-0.08%
2022/02/16	0	0.00	1.4	9.86	9.86	-1.4	6,642	-0.02%
2022/02/14	6	9.85	0.4	9.88	9.87	5.6	7,222	0.08%
2022/02/11	0	0.00	5	9.98	9.95	-5	7,699	-0.06%
2022/02/10	5	10.00	46	10.02	10.00	-41	8,053	-0.51%
2022/02/09	1	9.93	8	9.95	9.96	-7	8,061	-0.09%
2022/02/08	1	9.85	0	0.00	9.86	1	8,147	0.01%
2022/02/07	3	9.75	0	0.00	9.80	3	8,270	0.04%
2022/01/26	4	9.40	2	9.40	9.39	2	8,440	0.02%
2022/01/25	2	9.47	0	0.00	9.34	2	8,609	0.02%
2022/01/24	9	9.75	4	9.66	9.64	5	8,697	0.06%
2022/01/21	8	9.99	0	0.00	9.92	8	8,801	0.09%
2022/01/20	0	0.00	5	10.05	10.05	-5	8,938	-0.06%
2022/01/18	0	0.00	0.1	10.05	10.00	-0.1	9,439	0.00%
2022/01/17	8	10.02	0	0.00	10.05	8	9,772	0.08%
2022/01/14	3	10.10	4	10.20	10.10	-1	10,029	-0.01%
2022/01/13	3	10.20	9	10.21	10.15	-6	10,542	-0.06%
2022/01/12	2	10.05	8	10.15	10.10	-6	11,537	-0.05%
2022/01/10	9	9.99	0	0.00	10.00	9	15,929	0.06%
2022/01/07	0	0.00	10	10.13	10.00	-10	15,906	-0.06%
2022/01/06	3	9.99	0	0.00	9.99	3	15,954	0.02%
2022/01/05	0	0.00	1	10.10	10.05	-1	16,021	-0.01%
2022/01/04	5	10.02	2	10.10	10.05	3	16,162	0.02%
2022/01/03	13	10.05	0	10.05	10.05	13	16,341	0.08%
2021/12/30	0	0.00	101	10.15	10.15	-101	16,452	-0.61%	大賣/鉅額交易
2021/12/29	0.9	10.05	1	10.10	10.10	-0.2	16,783	0.00%
2021/12/27	100	10.15	32	10.15	10.10	68	17,196	0.40%
2021/12/23	3	9.99	6	10.00	9.99	-3	17,553	-0.02%
2021/12/22	5	10.00	10	10.00	10.00	-5	17,961	-0.03%
2021/12/21	1.4	9.97	2	9.97	9.94	-0.6	18,143	0.00%
2021/12/17	7	9.98	0	0.00	10.00	7	18,530	0.04%
2021/12/16	2	9.95	18	9.93	9.94	-16	18,486	-0.09%
2021/12/15	0	9.96	1	9.96	9.93	-1	18,496	-0.01%
2021/12/14	30	9.96	20	9.94	9.92	10	18,540	0.05%
2021/12/13	5	10.00	0.1	10.00	10.00	4.9	18,569	0.03%
2021/12/10	7	10.00	0	0.00	10.00	7	18,566	0.04%
2021/12/09	5	10.05	5	10.15	10.10	0	18,591	0.00%
2021/12/08	11	10.15	9	10.16	10.10	2	18,613	0.01%
2021/12/07	2	10.00	0	0.00	10.05	2	18,310	0.01%
2021/12/06	2	9.98	14	10.00	10.00	-12	18,257	-0.07%
2021/12/03	1	10.00	2.3	10.09	10.05	-1.3	18,260	-0.01%
2021/12/02	6	10.00	2	10.00	9.99	4	18,222	0.02%
2021/12/01	13	10.08	5.2	10.00	10.10	7.8	18,105	0.04%
2021/11/29	17	9.97	58	10.00	10.05	-41	18,040	-0.23%
2021/11/26	56	10.29	7	10.19	10.15	49	17,919	0.27%
2021/11/25	0	0.00	2	10.40	10.35	-2	17,846	-0.01%
2021/11/23	0	0.00	1	10.35	10.20	-1	17,679	-0.01%
2021/11/22	0	0.00	3	10.20	10.20	-3	17,543	-0.02%
2021/11/19	1	10.25	12	10.29	10.20	-11	17,516	-0.06%
2021/11/18	0	0.00	15	10.18	10.25	-15	17,467	-0.09%
2021/11/17	0	0.00	5	10.10	10.15	-5	17,393	-0.03%
2021/11/16	12	10.14	7	10.13	10.10	5	17,319	0.03%
2021/11/15	6	10.23	15	10.15	10.20	-9	17,193	-0.05%
2021/11/12	17	10.39	50	10.45	10.30	-33	17,053	-0.19%
2021/11/11	1	10.55	1	10.65	10.50	0	16,810	0.00%
2021/11/10	52	10.60	24	10.54	10.45	28	16,858	0.17%
2021/11/09	13	10.31	0	0.00	10.25	13	16,436	0.08%
2021/11/08	0	0.00	9	10.36	10.40	-9	16,123	-0.06%
2021/11/05	1	10.35	0	0.00	10.25	1	16,144	0.01%
2021/11/04	2	10.35	0	0.00	10.25	2	16,083	0.01%
2021/11/03	10	10.33	4	10.30	10.25	6	16,038	0.04%
2021/11/02	2	10.15	0	0.00	10.05	2	15,859	0.01%
2021/11/01	1	10.15	0	0.00	10.15	1	15,747	0.01%
2021/10/29	0	0.00	1	10.20	10.15	-1	15,601	-0.01%
2021/10/28	8.6	10.46	0	0.00	10.35	8.6	15,468	0.06%
2021/10/27	13	10.57	1	10.55	10.55	12	15,355	0.08%
2021/10/26	1	11.00	0	0.00	11.00	1	15,281	0.01%
2021/10/25	0	0.00	3	11.22	11.35	-3	14,997	-0.02%
2021/10/22	3	11.10	4	11.13	11.10	-1	14,785	-0.01%
2021/10/21	31	11.34	12	11.33	11.35	19	14,540	0.13%
2021/10/20	25	11.59	21	11.61	11.55	4	14,096	0.03%
2021/10/19	94	11.59	26	11.62	11.70	68	13,269	0.51%
2021/10/18	4	10.91	19	11.17	11.40	-15	11,082	-0.14%
2021/10/15	0	0.00	10	10.45	10.40	-10	9,081	-0.11%
2021/10/14	1	10.50	2	10.53	10.35	-1	9,162	-0.01%
2021/10/13	13	10.63	10	10.43	10.45	3	9,060	0.03%
2021/10/12	17	10.64	3	10.50	10.45	14	9,142	0.15%
2021/10/08	5	10.75	11	10.69	10.75	-6	9,171	-0.07%
2021/10/07	0	0.00	2	10.60	10.60	-2	9,097	-0.02%
2021/10/06	12	10.94	3	10.85	10.55	9	9,249	0.10%
2021/10/05	1	10.55	5	10.54	10.70	-4	9,017	-0.04%
2021/10/04	5	10.37	12	10.46	10.30	-7	8,866	-0.08%
2021/10/01	6	10.35	3	10.50	10.40	3	8,801	0.03%
2021/09/30	0	0.00	5	10.70	10.75	-5	8,895	-0.06%
2021/09/29	25	11.03	72	10.76	10.50	-47	8,966	-0.52%
2021/09/28	55	10.76	7	10.81	10.95	48	9,009	0.53%
2021/09/27	5	10.81	3	10.77	10.80	2	11,484	0.02%
2021/09/22	0	0.00	9	10.10	10.05	-9	13,111	-0.07%
2021/09/17	5	10.55	6	10.30	10.40	-1	13,225	-0.01%
2021/09/16	3	10.57	12	10.55	10.50	-9	13,309	-0.07%
2021/09/15	0	0.00	10	10.42	10.35	-10	13,451	-0.07%
2021/09/14	10	10.40	0	0.00	10.35	10	13,581	0.07%
2021/09/13	0	0.00	1	10.30	10.30	-1	13,765	-0.01%
2021/09/09	3	9.96	0	0.00	9.96	3	14,068	0.02%
2021/09/08	25	10.00	21	9.98	9.95	4	14,212	0.03%
2021/09/07	11	10.10	2	10.08	10.15	9	14,495	0.06%
2021/09/06	0	0.00	12	10.14	10.00	-12	14,617	-0.08%
2021/09/03	1	10.25	4	10.25	10.25	-3	14,750	-0.02%
2021/09/02	1	10.05	0	0.00	10.00	1	14,986	0.01%
2021/09/01	14	10.31	0	0.00	10.20	14	15,279	0.09%
2021/08/31	0	0.00	2	10.15	10.35	-2	15,578	-0.01%
2021/08/27	0	0.00	14.2	10.05	10.05	-14.2	17,315	-0.08%
2021/08/26	4	9.96	0	0.00	9.96	4	20,445	0.02%
2021/08/24	16	9.94	9	9.95	9.98	7	22,306	0.03%
2021/08/23	5	9.82	2	9.79	9.85	3	22,473	0.01%
2021/08/19	5	9.85	2	9.99	9.76	3	22,782	0.01%
2021/08/18	12	9.58	0	0.00	9.93	12	22,877	0.05%
2021/08/17	2	9.90	0	0.00	9.75	2	23,234	0.01%
2021/08/16	4	10.15	8	9.96	9.86	-4	23,634	-0.02%
2021/08/12	0	0.00	1	10.45	10.55	-1	23,849	0.00%
2021/08/11	2	10.45	0	0.00	10.40	2	24,153	0.01%
2021/08/10	5	10.66	0	0.00	10.60	5	24,556	0.02%
2021/08/09	7	10.74	29	10.77	10.70	-22	25,146	-0.09%
2021/08/06	3	10.83	0.2	10.80	10.85	2.8	25,579	0.01%
2021/08/05	15	10.90	2	10.85	10.85	13	26,138	0.05%
2021/08/02	0	0.00	8	11.01	11.00	-8	28,220	-0.03%
2021/07/30	19	10.96	29	10.96	10.85	-10	29,086	-0.03%
2021/07/29	2	10.70	6.1	10.90	10.90	-4.1	29,895	-0.01%
2021/07/28	4	10.66	10	10.65	10.70	-6	30,918	-0.02%
2021/07/27	29	10.93	19	10.84	10.80	10	33,281	0.03%
2021/07/26	19	11.05	41	11.08	10.90	-22	36,176	-0.06%
2021/07/23	20	10.98	10	10.99	11.05	10	39,185	0.03%
2021/07/22	2	10.75	2	10.65	10.60	0	41,486	0.00%
2021/07/21	11	10.65	41	10.56	10.55	-30	41,725	-0.07%
2021/07/20	23	10.69	26	10.66	10.60	-3	41,973	-0.01%
2021/07/19	1	10.85	3.7	10.90	10.90	-2.7	42,324	-0.01%
2021/07/16	3	11.03	19	11.00	10.95	-16	43,965	-0.04%
2021/07/15	38	10.83	3	10.97	11.00	35	44,287	0.08%
2021/07/14	158	10.65	195	10.50	10.65	-37	44,969	-0.08%	大買/大賣/
2021/07/13	4	10.68	51	10.71	10.55	-47	46,274	-0.10%
2021/07/12	7	10.94	1	10.90	10.85	6	46,779	0.01%
2021/07/09	0	0.00	3	10.93	10.95	-3	47,288	-0.01%
2021/07/08	41	10.98	50	11.01	11.00	-9	47,582	-0.02%
2021/07/07	2	10.90	6	10.99	10.90	-4	48,129	-0.01%
2021/07/06	6	11.23	0	0.00	11.15	6	48,690	0.01%
2021/07/05	1.1	11.25	33	11.25	11.25	-31.9	48,624	-0.07%
2021/07/02	112	11.84	146	11.85	11.45	-34	48,458	-0.07%	大買/大賣/
2021/07/01	72.1	11.71	29	11.74	11.70	43.1	45,882	0.09%
2021/06/30	3	11.00	17	11.07	11.10	-14	44,528	-0.03%
2021/06/29	8	10.93	5	11.05	10.85	3	44,405	0.01%
2021/06/28	9	10.97	18	10.99	11.05	-9	44,323	-0.02%
2021/06/25	19	11.16	26	11.03	10.95	-7	44,271	-0.02%
2021/06/24	2	11.10	58	11.01	11.05	-56	44,337	-0.13%
2021/06/23	0	0.00	2	10.95	10.85	-2	44,971	0.00%
2021/06/22	50	10.55	2	10.85	10.75	48	44,912	0.11%
2021/06/21	2	10.50	23	10.46	10.40	-21	44,692	-0.05%
2021/06/18	19	10.80	0	0.00	10.75	19	44,591	0.04%
2021/06/17	3	10.85	7	10.86	11.00	-4	44,548	-0.01%
2021/06/16	8	11.16	3	11.07	10.85	5	44,523	0.01%
2021/06/15	6	10.75	26	10.78	10.75	-20	44,422	-0.05%
2021/06/11	32	10.94	3	10.85	10.85	29	44,345	0.07%
2021/06/09	12	11.10	39	11.17	10.95	-27	44,311	-0.06%
2021/06/08	3	11.38	7	11.26	11.30	-4	44,096	-0.01%
2021/06/07	33	11.47	44	11.28	11.45	-11	43,870	-0.03%
2021/06/04	55	11.41	20.4	11.48	11.25	34.7	43,159	0.08%
2021/06/03	148.4	11.99	114.7	11.95	11.85	33.7	42,434	0.08%	大買/大賣/
2021/06/02	11	11.06	40	10.97	11.35	-29	39,884	-0.07%
2021/06/01	15	10.20	11	10.27	10.35	4	38,355	0.01%
2021/05/31	58	10.21	9	10.23	10.15	49	38,477	0.13%
2021/05/28	3	10.15	0	0.00	10.15	3	38,457	0.01%
2021/05/27	2	10.02	1	10.05	10.00	1	38,396	0.00%
2021/05/26	1	9.98	5	10.01	10.00	-4	38,423	-0.01%
2021/05/25	12	10.05	9	10.02	9.97	3	38,456	0.01%
2021/05/24	21	10.15	16	10.24	10.05	5	38,395	0.01%
2021/05/21	4	9.54	21	9.70	9.77	-17	38,520	-0.04%
2021/05/20	8	9.54	11	9.64	9.41	-3	38,408	-0.01%
2021/05/19	17	9.54	7	9.62	9.66	10	38,370	0.03%
2021/05/18	22	9.26	19	9.09	9.48	3	38,263	0.01%
2021/05/17	24	8.93	4	8.82	8.67	20	37,884	0.05%
2021/05/14	25	9.81	34	9.76	9.55	-9	37,321	-0.02%
2021/05/13	42	9.97	34	9.63	9.72	8	36,820	0.02%
2021/05/12	50	10.34	26	10.39	10.20	24	36,247	0.07%
2021/05/11	18	11.61	30.1	11.75	11.30	-12.1	35,530	-0.03%
2021/05/10	27	11.85	23	11.92	11.90	4	34,730	0.01%
2021/05/07	107	11.38	153	11.27	11.55	-46	34,148	-0.13%	大買/大賣/
2021/05/06	42	11.88	23	11.73	11.65	19	33,242	0.06%
2021/05/05	124	11.90	105.5	11.73	11.80	18.5	32,340	0.06%	大買/大賣/
2021/05/04	173.2	13.17	79	12.72	12.45	94.2	31,331	0.30%	大買/
2021/05/03	177.2	13.68	127	13.59	13.80	50.2	28,953	0.17%	大買/大賣/
2021/04/29	212.1	13.14	162	13.16	12.90	50.1	26,099	0.19%	大買/大賣/
2021/04/28	76	11.77	85.1	11.77	12.30	-9.1	23,100	-0.04%
2021/04/27	30	11.14	24	11.20	11.20	6	20,766	0.03%
2021/04/26	6	11.11	17	11.08	11.15	-11	20,530	-0.05%
2021/04/23	34	11.12	20	11.20	11.15	14	20,295	0.07%
2021/04/22	41	11.60	108	11.51	11.35	-67	20,105	-0.33%	大賣/
2021/04/21	86	11.31	28	11.24	11.35	58	18,523	0.31%
2021/04/20	31	11.12	73	11.15	11.25	-42	18,201	-0.23%
2021/04/19	84	11.26	78.3	11.23	11.50	5.7	17,792	0.03%
2021/04/16	47	10.76	22.1	10.64	10.75	24.9	16,515	0.15%
2021/04/15	6	10.50	65	10.50	10.45	-59	15,941	-0.37%
2021/04/14	72	10.31	73	10.27	10.30	-1	15,649	-0.01%
2021/04/13	30	10.48	106.1	10.47	10.15	-76.1	15,860	-0.48%	大賣/
2021/04/12	81.2	10.09	93	10.32	10.40	-11.9	15,605	-0.08%
2021/04/09	82	10.00	0	0.00	9.99	82	15,372	0.53%
2021/04/08	9	9.93	0	0.00	9.95	9	15,925	0.06%
2021/04/06	3	9.79	0	0.00	9.79	3	20,668	0.01%
2021/04/01	8.2	9.76	11	9.76	9.69	-2.8	20,802	-0.01%
2021/03/31	11	9.86	0	0.00	9.88	11	20,997	0.05%
2021/03/30	23	9.86	27	9.88	9.86	-4	21,526	-0.02%
2021/03/29	5	9.96	2	10.10	9.92	3	21,891	0.01%
2021/03/26	58	10.03	14	10.11	9.87	44	22,940	0.19%
2021/03/25	0.2	9.70	0	0.00	9.67	0.2	22,425	0.00%
2021/03/24	0.2	9.59	2	9.58	9.61	-1.9	22,420	-0.01%
2021/03/22	2	9.71	0	0.00	9.70	2	23,144	0.01%
2021/03/19	7	9.63	0	0.00	9.66	7	23,125	0.03%
2021/03/18	3	9.73	4	9.64	9.63	-1	23,121	0.00%
2021/03/17	35	9.78	2.1	9.78	9.77	32.9	23,015	0.14%
2021/03/16	7	9.78	0	0.00	9.84	7	23,086	0.03%
2021/03/12	0	0.00	10	9.83	9.83	-10	23,131	-0.04%
2021/03/11	1	9.94	0	0.00	9.89	1	23,354	0.00%
2021/03/09	3	10.02	2	10.00	10.00	1	23,447	0.00%
2021/03/08	66	10.00	95	10.05	10.10	-29	23,308	-0.12%
2021/03/05	0	0.00	12	9.90	9.76	-12	22,833	-0.05%
2021/03/04	32	9.98	2	9.92	9.81	30	22,917	0.13%
2021/03/03	2	9.63	2	9.79	9.80	0	22,638	0.00%
2021/03/02	2	9.78	21.7	9.88	9.61	-19.7	22,560	-0.09%
2021/02/26	13	9.74	2	9.74	9.71	11	22,653	0.05%
2021/02/25	0	0.00	5	9.63	9.80	-5	22,598	-0.02%
2021/02/24	24	9.74	45	9.65	9.60	-21	22,605	-0.09%
2021/02/23	35	9.94	0	0.00	10.05	35	22,255	0.16%
2021/02/19	5	9.37	43	9.43	9.35	-38	21,760	-0.17%
2021/02/18	41	9.15	2	9.16	9.26	39	21,806	0.18%
2021/02/17	2	8.88	6	8.88	8.93	-4	21,789	-0.02%
2021/02/05	0	0.00	2	8.65	8.60	-2	21,680	-0.01%
2021/02/04	0	0.00	4	8.60	8.60	-4	21,834	-0.02%
2021/02/02	2	8.62	2	8.54	8.62	0	23,060	0.00%
2021/02/01	2	8.34	0	0.00	8.34	2	23,077	0.01%
2021/01/29	20.7	8.39	1	8.50	8.29	19.7	23,069	0.09%
2021/01/28	1	8.50	0	0.00	8.45	1	23,054	0.00%
2021/01/27	1	8.71	0	0.00	8.63	1	23,097	0.00%
2021/01/26	5	8.71	3	8.67	8.66	2	23,214	0.01%
2021/01/25	1	8.89	0.7	8.83	8.84	0.4	23,211	0.00%
2021/01/22	0	0.00	10	8.71	8.70	-10	23,251	-0.04%
2021/01/20	14	8.83	0	0.00	8.71	14	23,567	0.06%
2021/01/15	3	9.30	0	0.00	9.28	3	24,241	0.01%
2021/01/14	10	9.77	2	9.76	9.71	8	24,061	0.03%
2021/01/13	1	9.88	0	0.00	9.78	1	24,033	0.00%
2021/01/12	14	9.67	7	9.85	9.66	7	23,913	0.03%
2021/01/11	0	0.00	19	10.12	10.15	-19	23,566	-0.08%
2021/01/08	7	10.18	2	10.15	10.20	5	23,525	0.02%
2021/01/07	8	10.61	0	0.00	10.45	8	23,377	0.03%
2021/01/06	3	10.68	5	10.56	10.20	-2	23,099	-0.01%
2021/01/05	17	10.86	2	11.00	10.80	15	22,665	0.07%
2021/01/04	21	10.75	60	10.88	10.85	-39	22,382	-0.17%
2020/12/31	40	11.28	31	11.30	11.20	9	21,804	0.04%
2020/12/30	162	11.75	102	11.73	11.70	60	20,978	0.29%	大買/大賣/
2020/12/29	55	10.36	16.1	10.75	11.15	38.9	17,250	0.23%
2020/12/28	6	10.36	1	10.40	10.15	5	15,854	0.03%
2020/12/25	15	10.19	59	10.24	10.15	-44	15,558	-0.28%
2020/12/24	28	10.18	70	10.12	10.15	-42	15,184	-0.28%
2020/12/23	77	9.93	19	9.90	9.90	58	14,582	0.40%
2020/12/22	79	10.06	45.2	10.06	9.66	33.8	14,171	0.24%
2020/12/21	8	9.57	14	9.58	9.50	-6	13,062	-0.05%
2020/12/18	1	9.29	100	9.29	9.27	-99	12,740	-0.78%
2020/12/17	13	9.46	0	0.00	9.36	13	12,718	0.10%
2020/12/16	71	9.43	24	9.65	9.70	47	12,518	0.38%
2020/12/15	64	9.26	3	9.21	9.18	61	12,072	0.51%
2020/12/14	7	9.39	0	0.00	9.40	7	12,414	0.06%
2020/12/09	0	0.00	3	9.35	9.31	-3	12,563	-0.02%
2020/12/08	2	9.75	11	9.51	9.48	-9	12,680	-0.07%
2020/12/07	7	9.60	2	9.51	9.75	5	13,243	0.04%
2020/12/04	7	9.45	3	9.43	9.43	4	13,068	0.03%
2020/12/03	6	9.39	2	9.44	9.29	4	13,032	0.03%
2020/12/01	2	9.34	0	0.00	9.37	2	13,684	0.01%
2020/11/30	4	9.27	21	9.35	9.37	-17	13,725	-0.12%
2020/11/26	10	9.32	1	9.30	9.25	9	13,553	0.07%
2020/11/25	1	9.17	10	9.19	9.24	-9	13,547	-0.07%
2020/11/24	1	9.07	0	0.00	9.08	1	13,556	0.01%
2020/11/23	0	0.00	6	9.03	9.03	-6	13,512	-0.04%
2020/11/20	1	8.85	0	0.00	8.85	1	13,397	0.01%
2020/11/17	0	0.00	5	8.91	9.00	-5	14,118	-0.04%
2020/11/13	0	0.00	1	8.80	8.81	-1	15,057	-0.01%
2020/11/11	0	0.00	11	9.00	9.00	-11	14,994	-0.07%
2020/11/10	34.7	8.89	26	8.75	8.71	8.7	14,544	0.06%
2020/11/09	1	8.64	2.5	8.64	8.65	-1.5	13,748	-0.01%
2020/11/06	1	8.52	1	8.54	8.51	0	13,691	0.00%
2020/11/03	1	8.62	0	0.00	8.56	1	13,714	0.01%
2020/11/02	0	0.00	2	8.42	8.43	-2	13,587	-0.01%
2020/10/30	21	8.59	0.5	8.35	8.35	20.5	13,490	0.15%
2020/10/28	5	8.90	3	8.86	8.62	2	13,149	0.02%
2020/10/27	23	8.76	35.4	8.64	8.72	-12.4	12,734	-0.10%
2020/10/26	5	8.47	0	0.00	8.44	5	12,051	0.04%
2020/10/23	0	0.00	1	8.22	8.30	-1	11,687	-0.01%
2020/10/22	0	0.00	31	8.15	8.12	-31	11,479	-0.27%
2020/10/21	30	8.13	8	8.16	8.15	22	11,400	0.19%
2020/10/20	0	0.00	10	8.11	8.12	-10	11,312	-0.09%
2020/10/16	0	0.00	4	8.05	8.06	-4	11,156	-0.04%
2020/10/15	11	8.03	0	0.00	8.04	11	11,012	0.10%
2020/10/14	0	0.00	1	8.15	8.12	-1	10,924	-0.01%
2020/10/13	10	8.06	1	8.15	8.18	9	10,824	0.08%
2020/10/07	0	0.00	2	7.87	7.83	-2	10,448	-0.02%
2020/10/06	0	0.00	1	7.75	7.72	-1	10,411	-0.01%
2020/09/29	0	0.00	2	7.64	7.59	-2	10,435	-0.02%
2020/09/28	2	7.62	1	7.67	7.60	1	10,437	0.01%
2020/09/24	3	7.50	0	0.00	7.47	3	10,363	0.03%
2020/09/23	0	0.00	1	7.91	7.82	-1	10,221	-0.01%
2020/09/21	0	0.00	10	8.08	8.06	-10	10,062	-0.10%
2020/09/18	4	8.10	5	8.05	8.07	-1	9,990	-0.01%
2020/09/17	3	8.11	1	8.10	7.98	2	9,850	0.02%
2020/09/16	0	0.00	5	7.88	7.88	-5	9,452	-0.05%
2020/09/15	15	8.10	5	8.03	7.93	10	9,504	0.11%
2020/09/11	12	8.02	28	8.03	7.99	-16	9,497	-0.17%
2020/09/10	33	8.42	3	8.00	8.25	30	9,214	0.33%
2020/09/08	0	0.00	6	7.94	7.82	-6	8,266	-0.07%
2020/09/07	3	8.15	22	8.18	8.06	-19	8,117	-0.23%
2020/09/04	26	8.13	9.4	7.95	7.98	16.6	7,844	0.21%
2020/09/03	7	7.67	1	7.66	7.63	6	7,344	0.08%
2020/09/01	0	0.00	70	7.56	7.53	-70	7,333	-0.95%
2020/08/31	25	7.63	1	7.75	7.61	24	7,315	0.33%
2020/08/28	53	7.70	24	7.71	7.70	29	7,208	0.40%
2020/08/27	1	7.50	2	7.61	7.53	-1	6,989	-0.01%
2020/08/26	2	7.45	0	0.00	7.45	2	6,864	0.03%
2020/08/25	2	7.37	0	0.00	7.37	2	6,750	0.03%
2020/08/24	3	7.31	12	7.37	7.30	-9	6,641	-0.14%
2020/08/21	20	7.66	11	7.54	7.56	9	6,430	0.14%
2020/08/20	36	7.64	11	7.67	7.67	25	5,712	0.44%
2020/08/18	0	0.00	2	6.98	6.87	-2	4,185	-0.05%
2020/08/17	0	0.00	10	6.90	6.88	-10	4,149	-0.24%
2020/08/14	2	6.70	0	0.00	6.72	2	4,043	0.05%
2020/08/13	10	6.66	0	0.00	6.61	10	4,023	0.25%
2020/08/12	8	6.74	1	6.66	6.68	7	4,085	0.17%
2020/08/11	0	0.00	3	6.80	6.79	-3	4,036	-0.07%
2020/08/04	1	6.32	0	0.00	6.32	1	3,873	0.03%
2020/08/03	2	6.19	0	0.00	6.20	2	3,884	0.05%
2020/07/29	6	6.10	0	0.00	6.11	6	3,986	0.15%
2020/07/28	1	6.13	0	0.00	6.07	1	4,008	0.02%
2020/07/27	1	6.28	0	0.00	6.22	1	4,033	0.02%
2020/07/23	0	0.00	20	6.56	6.54	-20	4,040	-0.49%
2020/07/22	20	6.60	0	0.00	6.58	20	4,113	0.49%
2020/07/21	0	0.00	2	6.53	6.54	-2	4,087	-0.05%
2020/07/17	0.2	6.48	0	0.00	6.51	0.2	4,145	0.00%
2020/07/15	2	6.54	0	0.00	6.54	2	4,199	0.05%
2020/07/14	1	6.51	0	0.00	6.50	1	4,255	0.02%
2020/07/10	1	6.58	0	0.00	6.53	1	4,312	0.02%
2020/07/09	1	6.76	0	0.00	6.73	1	4,310	0.02%
2020/07/06	0	0.00	11	6.80	6.78	-11	4,393	-0.25%
2020/07/02	1	6.63	2	6.67	6.67	-1	4,436	-0.02%
2020/07/01	0	0.00	4	6.66	6.64	-4	4,514	-0.09%
2020/06/22	0	0.00	1	6.96	6.84	-1	4,578	-0.02%
2020/06/19	12	7.30	4	7.23	7.05	8	4,524	0.18%
2020/06/11	2	6.83	4	6.86	6.60	-2	4,355	-0.05%
2020/06/09	4	6.98	0	0.00	6.96	4	4,423	0.09%
2020/06/05	10	6.44	100	6.51	6.60	-90	4,210	-2.14%
2020/06/04	0	0.00	146	6.51	6.42	-146	4,216	-3.46%	大賣/鉅額交易
2020/06/02	0	0.00	2.1	6.30	6.31	-2.1	4,211	-0.05%
2020/05/28	10	6.23	2	6.23	6.22	8	4,214	0.19%
2020/05/26	0	0.00	0.1	6.25	6.27	-0.1	4,296	0.00%
2020/05/25	1	6.25	0	0.00	6.26	1	4,298	0.02%
2020/05/22	0	0.00	4.1	6.56	6.32	-4.1	4,308	-0.09%
2020/05/21	0	0.00	250	6.50	6.48	-250	4,275	-5.85%	大賣/鉅額交易
2020/05/20	0	0.00	1	6.45	6.40	-1	4,244	-0.02%
2020/05/18	1	6.19	0	0.00	6.19	1	4,160	0.02%
2020/05/15	0.1	6.12	0	0.00	6.13	0.1	4,158	0.00%
2020/05/14	1	6.30	6	6.23	6.16	-5	4,146	-0.12%
2020/04/27	0	0.00	2	6.22	6.28	-2	4,019	-0.05%
2020/04/24	0	0.00	1	6.06	6.06	-1	3,943	-0.03%
2020/04/23	0	0.00	1	6.07	6.06	-1	3,945	-0.03%
2020/04/21	123	5.93	4	5.93	5.92	119	3,895	3.05%	大買/鉅額交易
2020/04/17	2	6.15	0	0.00	6.11	2	3,822	0.05%
2020/04/16	1	6.11	0	0.00	6.11	1	3,748	0.03%
2020/04/15	3	6.21	0	0.00	6.23	3	3,712	0.08%
2020/04/13	172	5.96	0	0.00	5.96	172	3,695	4.65%	大買/鉅額交易
2020/04/09	183	5.90	1	5.86	5.90	182	3,625	5.02%	大買/鉅額交易
2020/04/08	13.3	5.78	30	5.78	5.78	-16.7	3,583	-0.47%
2020/04/07	11	5.69	0	0.00	5.68	11	3,556	0.31%
2020/04/06	30	5.55	0	0.00	5.59	30	3,547	0.85%
2020/03/31	0	5.24	0	0.00	5.22	0	3,408	0.00%
2020/03/23	0	4.88	0	0.00	4.88	0	3,234	0.00%
2020/03/19	0.1	4.70	10	4.69	4.71	-9.9	3,139	-0.32%
2020/03/18	1.2	5.24	0	0.00	5.20	1.2	3,023	0.04%
2020/03/17	1	5.30	1	5.29	5.21	0	2,949	0.00%
2020/03/13	0	0.00	10	5.87	6.01	-10	2,737	-0.37%
2020/03/12	20	6.61	30	6.72	6.49	-10	2,572	-0.39%
2020/03/11	30	7.02	0	0.00	6.94	30	2,524	1.19%
2020/03/10	9	6.82	0	0.00	6.93	9	2,524	0.36%
2020/03/06	0.1	7.28	0	0.00	7.29	0.1	2,408	0.00%
2020/03/03	0.1	7.35	0	0.00	7.36	0.1	2,417	0.00%
2020/02/27	4	7.45	0	0.00	7.27	4	2,389	0.17%
2020/02/26	0	0.00	3	7.54	7.52	-3	2,328	-0.13%
2020/02/21	0	0.00	20	7.79	7.78	-20	2,337	-0.86%
2020/02/20	20	7.79	0	0.00	7.76	20	2,345	0.85%
2020/02/05	0.7	7.68	0	0.00	7.68	0.7	2,466	0.03%
2020/02/04	3	7.89	4	7.93	7.84	-1	2,429	-0.04%
2020/02/03	4	7.23	0	0.00	7.27	4	2,301	0.17%
2020/01/30	0	0.00	5	7.60	7.45	-5	2,252	-0.22%
2020/01/20	8	7.96	0	0.00	7.93	8	2,190	0.37%
2020/01/16	1	7.96	0	0.00	7.97	1	2,168	0.05%
2019/12/20	1	8.17	0	0.00	8.12	1	1,945	0.05%
2019/12/05	0.3	7.98	0	0.00	8.00	0.3	1,972	0.02%
2019/11/18	0	0.00	30	7.73	7.76	-30	2,071	-1.45%
2019/11/15	30	7.78	0	0.00	7.80	30	2,073	1.45%
2019/11/12	0	0.00	0	8.01	8.03	0	2,067	0.00%
2019/11/07	2.1	8.09	0	0.00	8.13	2.1	2,115	0.10%
2019/10/30	0	0.00	0.7	8.14	8.14	-0.7	2,548	-0.03%
2019/10/28	0	0.00	1	8.16	8.15	-1	2,612	-0.04%
2019/10/17	1	8.19	0	0.00	8.22	1	2,750	0.04%
2019/10/15	0.2	8.15	0	0.00	8.15	0.2	2,904	0.01%
2019/09/18	1	8.31	0	0.00	8.33	1	2,953	0.03%
2019/09/12	1	8.29	0	0.00	8.29	1	2,941	0.03%
2019/09/04	0.4	8.21	0	0.00	8.21	0.4	3,057	0.01%
2019/08/27	2	8.06	0	0.00	8.02	2	3,082	0.06%
2019/08/05	2	9.14	0	0.00	9.10	2	3,031	0.07%
2019/07/30	1	9.43	0	0.00	9.43	1	2,853	0.04%
2019/07/12	0.2	9.15	0	0.00	9.17	0.2	2,868	0.01%
2019/07/11	1	9.16	0	0.00	9.18	1	2,902	0.03%
2019/06/27	0	0.00	1	9.31	9.29	-1	3,470	-0.03%
2019/06/26	0.2	9.20	0	0.00	9.24	0.2	3,508	0.01%
2019/06/25	0	0.00	10	9.38	9.32	-10	3,539	-0.28%
2019/06/24	0	0.00	1	9.39	9.38	-1	3,574	-0.03%
2019/06/20	10	9.27	0	0.00	9.23	10	3,619	0.28%
2019/06/19	11	9.21	2	9.25	9.22	9	3,674	0.24%
2019/06/18	2	9.10	0	0.00	9.11	2	3,585	0.06%
2019/06/13	0	0.00	2	9.09	9.09	-2	3,935	-0.05%
2019/05/31	1	9.25	0	0.00	9.22	1	4,367	0.02%
2019/05/21	2	9.15	0	0.00	9.16	2	4,993	0.04%
2019/05/17	1	9.14	0	0.00	9.08	1	5,116	0.02%
2019/05/16	0	0.00	5	9.20	9.08	-5	5,170	-0.10%
2019/05/14	5	9.40	2	9.08	9.40	3	5,222	0.06%
2019/05/10	0	0.00	0.1	9.35	9.35	-0.1	5,321	0.00%
2019/05/09	2	9.50	0	0.00	9.43	2	5,313	0.04%
2019/04/30	0	0.00	0.4	9.71	9.72	-0.4	5,360	-0.01%
2019/04/29	1	9.62	0	0.00	9.62	1	5,402	0.02%
2019/04/26	4	9.65	0	0.00	9.65	4	5,403	0.07%
2019/04/18	1	9.82	100	9.96	9.83	-99	5,571	-1.78%
2019/04/17	1	9.96	0	0.00	9.98	1	5,551	0.02%
2019/04/08	0	0.00	5	10.05	10.05	-5	5,656	-0.09%
2019/04/02	0	0.00	2	10.00	10.00	-2	5,726	-0.03%
2019/04/01	0	0.00	0.6	10.00	10.00	-0.6	5,962	-0.01%
2019/03/27	1	9.98	61	10.00	10.00	-60	6,305	-0.95%
2019/03/22	100	10.15	1	10.10	10.10	99	6,571	1.51%
2019/03/21	20	10.15	1	10.15	10.15	19	6,990	0.27%
2019/03/20	31	10.15	0	0.00	10.20	31	7,280	0.43%
2019/03/19	2	10.15	50	10.15	10.15	-48	7,460	-0.64%
2019/03/14	5	10.00	1	10.05	10.00	4	7,427	0.05%
2019/03/12	0	0.00	3	10.00	9.99	-3	7,539	-0.04%
2019/03/11	7.2	9.95	0	0.00	9.95	7.2	7,573	0.10%
2019/03/07	51	10.00	13	10.00	10.00	38	7,862	0.48%
2019/03/04	0	0.00	4	10.00	10.05	-4	8,047	-0.05%
2019/02/27	0	0.00	40	10.00	9.97	-40	8,058	-0.50%
2019/02/25	0	0.00	5	10.15	10.10	-5	7,976	-0.06%
2019/02/21	1	10.10	61	10.10	10.05	-60	7,914	-0.76%
2019/02/20	14	10.01	6	10.03	10.05	8	7,814	0.10%
2019/02/15	14	9.90	0	0.00	9.79	14	7,592	0.18%
2019/02/13	5	9.77	0	0.00	9.77	5	7,419	0.07%
2019/02/12	0	0.00	1	9.69	9.69	-1	7,409	-0.01%
2019/01/30	0	0.00	3	9.87	9.84	-3	7,252	-0.04%
2019/01/28	5	9.87	0	0.00	9.88	5	7,285	0.07%
2019/01/23	15	9.84	0	0.00	9.83	15	7,374	0.20%
2019/01/22	0	0.00	5	9.94	9.85	-5	7,392	-0.07%
2019/01/16	10	9.85	0	0.00	9.85	10	7,624	0.13%
2019/01/15	0.1	9.90	0	0.00	9.91	0.1	7,687	0.00%
2019/01/08	5	10.10	0	0.00	10.10	5	7,719	0.06%
2019/01/02	0	0.00	1	10.20	10.05	-1	8,145	-0.01%
2018/12/25	2	10.30	0	0.00	10.20	2	8,362	0.02%
2018/12/24	5	10.54	1	10.50	10.50	4	8,382	0.05%
2018/12/22	1	10.40	1.3	10.43	10.45	-0.3	8,417	0.00%
2018/12/18	5	10.40	0	0.00	10.40	5	8,633	0.06%
2018/12/14	8	10.64	9	10.84	10.55	-1	8,496	-0.01%
2018/12/13	2	10.23	0	0.00	10.65	2	8,085	0.02%
2018/12/12	0	0.00	1	10.35	10.25	-1	7,824	-0.01%
2018/12/11	40	10.05	1	10.10	10.00	39	7,582	0.51%
2018/12/03	1	10.05	7	10.10	10.10	-6	8,058	-0.07%
2018/11/30	0	0.00	1	10.00	9.85	-1	8,031	-0.01%
2018/11/29	2	9.98	40	9.98	10.00	-38	8,074	-0.47%
2018/11/26	0	0.00	1	9.72	9.71	-1	8,640	-0.01%
2018/11/22	6	9.82	0	0.00	9.78	6	9,820	0.06%
2018/11/21	6	9.83	10	9.86	9.86	-4	10,436	-0.04%
2018/11/20	20	9.91	1	9.95	9.91	19	10,956	0.17%
2018/11/19	30	9.83	0	0.00	9.87	30	11,361	0.26%
2018/11/15	1	9.80	0	0.00	9.76	1	13,598	0.01%
2018/11/08	0	0.00	30	9.99	9.98	-30	14,790	-0.20%
2018/11/06	31	10.00	2	9.96	9.92	29	14,879	0.19%
2018/11/01	1	9.76	0	0.00	9.76	1	14,860	0.01%
2018/10/30	1	9.50	0	0.00	9.52	1	14,781	0.01%
2018/10/29	1	9.38	0	0.00	9.45	1	14,755	0.01%
2018/10/24	1	9.92	0	0.00	10.05	1	14,591	0.01%
2018/10/19	30	10.05	0	0.00	10.10	30	14,392	0.21%
2018/10/18	0.1	10.20	0	0.00	10.20	0.1	14,329	0.00%
2018/10/15	0	0.00	60	10.45	10.40	-60	14,248	-0.42%
2018/10/12	60	10.51	5	10.55	10.60	55	14,131	0.39%
2018/10/11	0	0.00	100	10.19	10.15	-100	14,019	-0.71%
2018/10/03	3	11.20	0	0.00	11.15	3	13,340	0.02%
2018/10/01	4	11.39	0	0.00	11.65	4	13,065	0.03%
2018/09/28	0	0.00	5	11.15	11.30	-5	12,821	-0.04%
2018/09/27	2	11.25	0	0.00	11.10	2	12,713	0.02%
2018/09/26	100	11.15	0	0.00	11.30	100	12,517	0.80%
2018/09/25	0.1	10.90	4	10.90	10.90	-3.9	12,267	-0.03%
2018/09/21	1	10.75	0	0.00	10.85	1	12,189	0.01%
2018/09/18	0	0.00	88	10.60	10.65	-88	12,099	-0.73%
2018/09/17	88	10.85	0	0.00	10.75	88	12,131	0.73%
2018/09/14	2	10.60	0	0.00	10.70	2	12,302	0.02%
2018/09/13	22	10.53	20	10.50	10.55	2	12,229	0.02%
2018/09/12	10	10.40	120	10.45	10.25	-110	12,084	-0.91%	大賣/鉅額交易
2018/09/11	121	10.66	60	10.55	10.70	61	11,903	0.51%	大買/
2018/09/10	60	10.50	3	10.50	10.45	57	11,898	0.48%
2018/09/06	0	0.00	2	11.05	10.95	-2	11,545	-0.02%
2018/09/05	0.1	11.25	29	11.35	11.25	-28.9	11,597	-0.25%
2018/09/04	5	11.50	64	11.41	11.45	-59	11,517	-0.51%
2018/09/03	61	11.25	60	11.55	11.25	1	11,553	0.01%
2018/08/31	60	11.50	0	0.00	11.65	60	11,294	0.53%
2018/08/30	34	11.81	16	11.74	11.70	18	11,076	0.16%
2018/08/29	41	11.85	21.6	11.98	12.05	19.4	10,742	0.18%
2018/08/28	4	12.35	0	0.00	12.40	4	9,914	0.04%
2018/08/27	27	12.49	38	12.30	12.30	-11	9,330	-0.12%
2018/08/24	2	12.05	88	12.05	12.20	-86	8,856	-0.97%
2018/08/23	104	12.24	117	12.12	12.20	-13	8,518	-0.15%	大買/大賣/
2018/08/22	89	11.87	70	11.99	12.00	19	7,863	0.24%
2018/08/21	97	11.16	81	11.20	11.40	16	6,534	0.24%
2018/08/20	20	11.00	0	0.00	10.80	20	5,846	0.34%
2018/08/16	0	0.00	70	10.60	10.60	-70	6,061	-1.15%
2018/08/15	70	10.85	1	10.90	10.75	69	6,275	1.10%
2018/08/14	0	0.00	35	10.46	10.65	-35	6,298	-0.56%
2018/08/13	0	0.00	10	10.55	10.40	-10	6,864	-0.15%
2018/07/26	1	10.45	0	0.00	10.50	1	7,874	0.01%
2018/07/25	5	10.50	5	10.40	10.40	0	7,876	0.00%
2018/07/20	0	0.00	2	10.10	10.10	-2	7,786	-0.03%
2018/07/19	0	0.00	10	10.15	10.10	-10	7,787	-0.13%
2018/07/16	0	0.00	7	10.30	10.20	-7	7,899	-0.09%
2018/07/06	0	0.00	10	10.00	10.00	-10	8,422	-0.12%
2018/07/05	2	10.20	0	0.00	10.10	2	8,460	0.02%
2018/06/29	10	10.30	30	10.30	10.40	-20	8,494	-0.24%
2018/06/28	1	10.30	0	0.00	10.20	1	8,491	0.01%
2018/06/27	14	10.27	0	0.00	10.20	14	8,493	0.16%
2018/06/25	30	10.70	0	0.00	10.65	30	8,373	0.36%
2018/06/20	0	0.00	0	10.40	10.45	0	8,148	0.00%
2018/06/14	0	0.00	0.7	10.70	10.75	-0.7	8,157	-0.01%
2018/06/13	1	10.90	8	11.00	10.85	-7	8,095	-0.09%
2018/06/12	30	10.85	110	10.92	10.85	-80	7,888	-1.01%	大賣/
2018/06/11	80.2	10.90	10.4	10.95	10.95	69.8	7,781	0.90%
2018/06/07	0	0.00	11	10.60	10.55	-11	7,547	-0.15%
2018/06/06	1	10.60	1	10.50	10.50	0	7,502	0.00%
2018/06/01	0	0.00	2	10.50	10.50	-2	7,441	-0.03%
2018/05/31	0	0.00	5	10.50	10.40	-5	7,402	-0.07%
2018/05/30	15	10.17	20	10.15	10.35	-5	7,314	-0.07%
2018/05/29	20.2	10.41	50	10.40	10.30	-29.9	7,173	-0.42%
2018/05/28	60	10.59	16	10.60	10.50	44	7,011	0.63%
2018/05/25	3	10.75	0	0.00	10.60	3	6,920	0.04%
2018/05/24	22	10.99	0	0.00	10.90	22	6,853	0.32%
2018/05/23	0.3	11.05	0	0.00	11.10	0.3	6,707	0.00%
2018/05/22	1	10.70	10	11.05	10.75	-9	6,411	-0.14%
2018/05/21	14	11.14	40	11.04	11.00	-26	6,231	-0.42%
2018/05/18	45	10.74	13	10.80	10.80	32	5,688	0.56%
2018/05/15	1	9.98	0	0.00	9.96	1	4,892	0.02%
2018/05/14	18	10.15	0	0.00	10.10	18	5,034	0.36%
2018/05/11	0	0.00	2	10.15	10.15	-2	4,963	-0.04%
2018/05/10	50	9.90	0	0.00	9.86	50	4,883	1.02%
2018/05/07	0	0.00	10	9.79	9.77	-10	5,299	-0.19%
2018/05/04	0	0.00	8	9.74	9.72	-8	5,337	-0.15%
2018/05/02	2	9.77	0	0.00	9.81	2	5,580	0.04%
2018/04/24	0	0.00	10	9.76	9.76	-10	6,012	-0.17%
2018/04/20	8	10.05	0	0.00	9.98	8	6,112	0.13%
2018/04/19	0	0.00	1	10.10	10.10	-1	6,171	-0.02%
2018/04/17	0	0.00	10	9.95	9.91	-10	6,292	-0.16%
2018/04/16	0	0.00	0.4	10.05	10.15	-0.4	6,570	-0.01%
2018/04/13	1	9.93	0	0.00	9.93	1	7,591	0.01%
2018/04/12	0	0.00	9	9.98	9.99	-9	7,779	-0.12%
2018/04/11	6	9.97	1	9.91	9.92	5	7,971	0.06%
2018/04/10	1	9.74	0	0.00	9.76	1	8,169	0.01%
2018/04/09	0	0.00	36	9.68	9.67	-36	8,170	-0.44%
2018/04/02	0	0.00	1	9.72	9.72	-1	8,248	-0.01%
2018/03/31	36	9.62	0	0.00	9.61	36	8,306	0.43%
2018/03/30	0	0.00	2	9.62	9.58	-2	8,496	-0.02%
2018/03/29	0	0.00	40	9.47	9.50	-40	8,651	-0.46%
2018/03/28	30	9.49	0	0.00	9.50	30	8,701	0.34%
2018/03/27	0	9.40	1	9.45	9.44	-1	8,734	-0.01%
2018/03/13	6	9.29	0	0.00	9.33	6	9,717	0.06%
2018/03/12	1	9.38	1	9.38	9.37	0	9,827	0.00%
2018/03/08	0	0.00	15	9.29	9.25	-15	10,348	-0.14%
2018/03/07	0	0.00	10	9.31	9.18	-10	10,726	-0.09%
2018/03/02	1	9.56	0.1	9.54	9.54	0.9	12,327	0.01%
2018/03/01	1	9.65	0	0.00	9.70	1	12,613	0.01%
2018/02/27	0	0.00	2	9.71	9.68	-2	12,968	-0.02%
2018/02/26	14	9.79	0	0.00	9.79	14	13,080	0.11%
2018/02/23	1	9.79	6	9.66	9.64	-5	13,238	-0.04%
2018/02/08	2	9.06	15	9.11	9.06	-13	14,420	-0.09%
2018/02/06	90	9.48	62	9.20	9.02	28	14,506	0.19%
2018/02/05	10	9.49	10	9.67	9.77	0	14,654	0.00%
2018/02/01	2	9.64	0	0.00	9.81	2	14,693	0.01%
2018/01/31	13	9.50	10	9.49	9.56	3	14,619	0.02%
2018/01/30	3	9.90	6	9.92	9.76	-3	14,509	-0.02%
2018/01/25	5	10.15	9	10.13	10.10	-4	14,491	-0.03%
2018/01/24	3	10.05	0	0.00	10.10	3	14,370	0.02%
2018/01/22	0	0.00	5	10.10	10.10	-5	14,207	-0.04%
2018/01/18	5	10.35	0	0.00	10.25	5	14,070	0.04%
2018/01/17	0	0.00	6	10.41	10.40	-6	14,013	-0.04%
2018/01/15	5	10.45	27	10.45	10.50	-22	13,879	-0.16%
2018/01/12	3	10.67	0	0.00	10.60	3	13,800	0.02%
2018/01/11	5	10.75	2	10.68	10.55	3	13,624	0.02%
2018/01/10	11	10.91	0	0.00	10.90	11	13,545	0.08%
2018/01/09	18	11.08	15	10.97	10.85	3	13,289	0.02%
2018/01/08	1	10.60	5	10.70	10.65	-4	12,180	-0.03%
2018/01/05	5	10.55	0	0.00	10.50	5	12,038	0.04%
2018/01/04	1	10.35	5	10.35	10.40	-4	12,038	-0.03%
2018/01/03	10	10.30	0	0.00	10.20	10	11,775	0.08%
2018/01/02	0	0.00	5	10.15	10.20	-5	11,707	-0.04%