中纖 (1718)-富邦-嘉義券商分點個股進出

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
7.42
漲跌
▲0.01
漲幅
+0.13%
成交量
1,135張
產業
上市化學類股
417人加入追蹤

立即追蹤
本地時間:13:30

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/04/23	0	0.00	7	7.41	7.42	-7	2,432	-0.29%
2024/04/22	0	0.00	6	7.42	7.41	-6	2,476	-0.24%
2024/04/19	23.1	7.21	15	7.22	7.23	8.1	2,439	0.33%
2024/04/18	0	0.00	2	7.36	7.34	-2	2,410	-0.08%
2024/04/17	10	7.25	1	7.26	7.23	9	2,392	0.38%
2024/04/16	11	7.27	0	0.00	7.24	11	2,419	0.45%
2024/04/15	0	0.00	6	7.39	7.36	-6	2,421	-0.25%
2024/04/12	1	7.35	0	0.00	7.35	1	2,410	0.04%
2024/04/10	0.2	7.47	0	0.00	7.45	0.2	2,405	0.01%
2024/04/09	1	7.48	6	7.48	7.48	-5	2,407	-0.21%
2024/04/08	0	0.00	1	7.32	7.32	-1	2,366	-0.04%
2024/04/03	2	7.29	0	0.00	7.29	2	2,370	0.08%
2024/04/02	0	7.33	0	0.00	7.27	0	2,379	0.00%
2024/04/01	0	0.00	15	7.31	7.32	-15	2,379	-0.63%
2024/03/29	1	7.25	0	0.00	7.25	1	2,382	0.04%
2024/03/28	10	7.28	0	0.00	7.26	10	2,400	0.42%
2024/03/27	10	7.26	0	0.00	7.26	10	2,422	0.41%
2024/03/26	10	7.31	66	7.32	7.26	-56	2,434	-2.30%
2024/03/25	0	0.00	5	7.32	7.30	-5	2,451	-0.20%
2024/03/22	80	7.30	80.6	7.30	7.27	-0.6	2,480	-0.02%
2024/03/21	0	0.00	1	7.30	7.30	-1	2,518	-0.04%
2024/03/20	1	7.35	1	7.25	7.27	0	2,555	0.00%
2024/03/18	3	7.35	4	7.31	7.37	-1	2,740	-0.03%
2024/03/15	5	7.30	3	7.28	7.29	2	2,744	0.07%
2024/03/14	0	7.43	0	0.00	7.40	0	2,723	0.00%
2024/03/13	2	7.42	0	0.00	7.43	2	2,733	0.07%
2024/03/12	5	7.54	0	0.00	7.56	5	2,712	0.18%
2024/03/11	2.1	7.49	0	0.00	7.52	2.1	2,729	0.08%
2024/03/08	39	7.54	0	0.00	7.47	39	2,736	1.43%
2024/03/07	1	7.59	0	0.00	7.63	1	2,738	0.04%
2024/03/06	0	0.00	15	7.66	7.64	-15	2,740	-0.55%
2024/03/05	51.5	7.67	1	7.66	7.63	50.5	2,734	1.85%
2024/03/04	0.1	7.76	7.3	7.75	7.73	-7.3	2,702	-0.27%
2024/02/29	0	7.83	3	7.79	7.72	-3	2,675	-0.11%
2024/02/27	1	7.80	0	0.00	7.78	1	2,604	0.04%
2024/02/26	0	7.80	0	0.00	7.90	0	2,606	0.00%
2024/02/23	34	7.82	0	0.00	7.75	34	2,574	1.32%
2024/02/22	1	7.87	0	0.00	7.86	1	2,559	0.04%
2024/02/20	0	0.00	0.7	7.93	7.93	-0.7	2,542	-0.03%
2024/02/19	10	7.94	30.5	7.95	7.96	-20.5	2,578	-0.79%
2024/02/16	5	7.71	58	7.77	7.81	-53	2,594	-2.04%
2024/02/05	38	7.64	0	0.00	7.58	38	2,503	1.52%
2024/02/01	4	7.75	0	0.00	7.75	4	2,438	0.16%
2024/01/30	29	7.80	0	0.00	7.78	29	2,416	1.20%
2024/01/24	0	0.00	30	7.92	7.90	-30	2,396	-1.25%
2024/01/23	0	0.00	2	7.85	7.84	-2	2,382	-0.08%
2024/01/19	0	0.00	6	7.78	7.76	-6	2,377	-0.25%
2024/01/18	10	7.73	0.8	7.77	7.79	9.2	2,369	0.39%
2024/01/17	42	7.74	0	0.00	7.70	42	2,355	1.78%
2024/01/16	35	7.96	0	0.00	7.87	35	2,270	1.54%
2024/01/11	0	0.00	31	8.06	8.03	-31	2,216	-1.40%
2024/01/10	29	7.98	0	0.00	7.97	29	2,227	1.30%
2024/01/09	8	8.07	0	0.00	8.04	8	2,230	0.36%
2024/01/02	29	8.11	0	0.00	8.13	29	2,372	1.22%
2023/12/28	0	0.00	2	8.19	8.19	-2	2,344	-0.09%
2023/12/26	0	0.00	5	8.26	8.25	-5	2,318	-0.22%
2023/12/25	29	8.20	0	0.00	8.19	29	2,306	1.26%
2023/12/22	0	0.00	0	8.33	8.26	0	2,292	0.00%
2023/12/21	10	8.31	15	8.34	8.36	-5	2,262	-0.22%
2023/12/20	0	0.00	5	8.40	8.37	-5	2,247	-0.22%
2023/12/19	11	8.30	0	8.32	8.32	11	2,210	0.50%
2023/12/18	2	8.50	0	0.00	8.41	2	2,181	0.09%
2023/12/15	5	8.39	1	8.36	8.34	4	2,110	0.19%
2023/12/14	8	8.43	26	8.43	8.40	-18	2,051	-0.88%
2023/12/13	0	0.00	15	8.29	8.31	-15	1,888	-0.79%
2023/12/12	0	0.00	3	8.22	8.22	-3	1,848	-0.16%
2023/12/11	10	8.18	3.1	8.18	8.18	6.9	1,831	0.38%
2023/12/08	0.3	8.12	0	0.00	8.14	0.3	1,828	0.02%
2023/12/07	10	8.25	0.2	8.17	8.18	9.8	1,799	0.54%
2023/12/06	5	8.25	5	8.29	8.28	0	1,783	0.00%
2023/12/05	3	8.22	0	0.00	8.24	3	1,745	0.17%
2023/12/04	7	8.24	19	8.23	8.26	-12	1,747	-0.69%
2023/11/30	5	8.07	0	0.00	8.08	5	1,646	0.30%
2023/11/29	6	8.12	0	0.00	8.10	6	1,637	0.37%
2023/11/28	0	8.15	0	0.00	8.16	0	1,627	0.00%
2023/11/27	14	8.12	6.7	8.12	8.11	7.3	1,607	0.45%
2023/11/24	5	8.19	0	0.00	8.14	5	1,599	0.31%
2023/11/21	1	8.18	0	0.00	8.19	1	1,574	0.06%
2023/11/20	10	8.15	0	0.00	8.14	10	1,553	0.64%
2023/11/17	5	8.16	0	0.00	8.18	5	1,536	0.33%
2023/11/16	0	0.00	8	8.22	8.21	-8	1,517	-0.53%
2023/11/15	0	0.00	60	8.14	8.21	-60	1,464	-4.10%
2023/11/13	28	8.00	0	0.00	8.00	28	1,392	2.01%
2023/11/10	11	8.01	0	0.00	8.00	11	1,414	0.78%
2023/11/09	8	8.03	1.3	8.03	8.04	6.7	1,422	0.47%
2023/11/08	0	0.00	5.4	8.04	8.04	-5.4	1,441	-0.37%
2023/11/07	1	8.05	29.2	8.08	8.05	-28.2	1,447	-1.95%
2023/11/06	2	8.10	5	8.11	8.11	-3	1,453	-0.21%
2023/11/03	0	0.00	39.3	8.06	8.07	-39.3	1,453	-2.70%
2023/11/02	0	0.00	5	8.03	7.98	-5	1,462	-0.34%
2023/11/01	5	7.93	0	0.00	7.93	5	1,486	0.34%
2023/10/31	29	7.95	28	7.96	7.93	1	1,502	0.07%
2023/10/27	15	8.00	5	8.03	8.00	10	1,622	0.62%
2023/10/26	0	0.00	5	8.04	8.00	-5	1,647	-0.30%
2023/10/25	5	8.10	31	8.11	8.11	-26	1,652	-1.57%
2023/10/24	0	0.00	7	8.05	8.05	-7	1,666	-0.42%
2023/10/23	13	8.10	2	8.05	8.03	11	1,672	0.66%
2023/10/20	31	8.00	1	8.02	7.99	30	1,682	1.78%
2023/10/19	7	8.07	0.1	8.05	8.06	6.9	1,696	0.40%
2023/10/18	5	8.11	0	0.00	8.06	5	1,716	0.29%
2023/10/17	10	8.15	4	8.16	8.13	6	1,710	0.35%
2023/10/16	0	0.00	99	8.12	8.20	-99	1,689	-5.86%
2023/10/13	0	0.00	31	8.00	8.00	-31	1,590	-1.95%
2023/10/12	0	0.00	10	7.96	7.94	-10	1,565	-0.64%
2023/10/11	0	0.00	36	7.93	7.94	-36	1,579	-2.28%
2023/10/06	5	7.83	0	0.00	7.84	5	1,609	0.31%
2023/10/05	5	7.83	0	0.00	7.83	5	1,624	0.31%
2023/10/04	27	7.75	0	0.00	7.78	27	1,652	1.63%
2023/10/03	5	7.85	0	0.00	7.82	5	1,658	0.30%
2023/09/26	26	7.86	0	0.00	7.85	26	1,721	1.51%
2023/09/22	4	7.89	0	0.00	7.91	4	1,740	0.23%
2023/09/21	26	7.93	0	0.00	7.93	26	1,748	1.49%
2023/09/20	1	8.01	2	8.00	7.99	-1	1,748	-0.06%
2023/09/19	0	0.00	3	8.03	8.03	-3	1,767	-0.17%
2023/09/15	27	7.98	0	0.00	7.95	27	1,793	1.51%
2023/09/14	0	0.00	4	8.04	8.04	-4	1,791	-0.22%
2023/09/13	0	0.00	8	8.03	8.02	-8	1,798	-0.44%
2023/09/12	5	7.98	0	0.00	7.99	5	1,802	0.28%
2023/09/11	5	7.93	0	0.00	7.97	5	1,817	0.28%
2023/09/07	6	7.92	0.6	7.94	7.89	5.5	1,868	0.29%
2023/09/04	15	8.03	0	0.00	8.06	15	1,990	0.75%
2023/09/01	28	8.03	0	0.00	8.02	28	2,019	1.39%
2023/08/30	5	7.99	0	0.00	8.00	5	2,079	0.24%
2023/08/29	0.9	7.98	0	7.95	7.97	0.9	2,096	0.04%
2023/08/25	0	0.00	8	8.03	8.00	-8	2,116	-0.38%
2023/08/24	1	7.96	0	0.00	7.96	1	2,109	0.05%
2023/08/22	0	0.00	1	7.95	7.93	-1	2,167	-0.05%
2023/08/21	0	0.00	6	7.95	7.95	-6	2,183	-0.27%
2023/08/17	11	7.78	0	0.00	7.80	11	2,213	0.50%
2023/08/16	7	7.90	2	7.87	7.85	5	2,181	0.23%
2023/08/15	0	0.00	50	7.98	7.95	-50	2,186	-2.29%
2023/08/14	6	8.05	0	0.00	7.95	6	2,195	0.27%
2023/08/11	5	8.14	0	0.00	8.11	5	2,200	0.23%
2023/08/09	2	8.21	0	0.00	8.18	2	2,219	0.09%
2023/08/08	1	8.26	0	0.00	8.23	1	2,235	0.04%
2023/08/07	0	0.00	5	8.29	8.30	-5	2,249	-0.22%
2023/08/04	0	0.00	5	8.23	8.24	-5	2,250	-0.22%
2023/08/02	4	8.21	11	8.28	8.19	-7	2,251	-0.31%
2023/08/01	0	0.00	35	8.13	8.17	-35	2,191	-1.60%
2023/07/31	5	8.08	0	0.00	8.05	5	2,161	0.23%
2023/07/28	35.5	8.08	0	0.00	8.08	35.5	2,140	1.66%
2023/07/27	0	0.00	6	8.09	8.07	-6	2,139	-0.28%
2023/07/26	0	0.00	7	8.00	8.00	-7	2,141	-0.33%
2023/07/25	6	7.94	0	0.00	7.96	6	2,148	0.28%
2023/07/24	1	7.92	0	0.00	7.92	1	2,176	0.05%
2023/07/21	5.4	8.02	6	8.07	8.01	-0.6	2,174	-0.03%
2023/07/20	0	0.00	5	8.03	8.02	-5	2,178	-0.23%
2023/07/19	3	7.93	0	0.00	7.93	3	2,185	0.14%
2023/07/18	5	8.00	5	7.97	7.97	0	2,211	0.00%
2023/07/17	1	7.94	5	8.02	8.01	-4	2,222	-0.18%
2023/07/14	0	0.00	10	7.95	7.95	-10	2,246	-0.45%
2023/07/13	12	8.00	14	8.00	7.97	-2	2,224	-0.09%
2023/07/12	5	8.01	7	8.02	8.02	-2	2,187	-0.09%
2023/07/11	5	8.06	0	0.00	8.04	5	2,186	0.23%
2023/07/10	5	8.06	0	0.00	8.05	5	2,199	0.23%
2023/07/07	15	8.03	5	8.06	8.06	10	2,198	0.45%
2023/07/06	10	8.11	0	0.00	8.09	10	2,184	0.46%
2023/07/04	1	8.22	11	8.22	8.18	-10	2,175	-0.46%
2023/06/30	24	8.18	10	8.22	8.22	14	2,172	0.64%
2023/06/29	10	8.18	5	8.16	8.16	5	2,157	0.23%
2023/06/28	5	8.14	0	0.00	8.14	5	2,156	0.23%
2023/06/27	23	8.16	0.1	8.19	8.13	23	2,169	1.06%
2023/06/21	0	8.25	25	8.25	8.25	-25	2,230	-1.12%
2023/06/20	0	0.00	20	8.26	8.26	-20	2,223	-0.90%
2023/06/19	2	8.18	6	8.20	8.20	-4	2,227	-0.18%
2023/06/16	5.1	8.18	1	8.20	8.17	4.1	2,254	0.18%
2023/06/15	5	8.14	4	8.16	8.15	1	2,245	0.04%
2023/06/14	5	8.20	2	8.20	8.16	3	2,242	0.13%
2023/06/13	5	8.19	1	8.20	8.21	4	2,270	0.18%
2023/06/12	5	8.34	0	0.00	8.23	5	2,269	0.22%
2023/06/09	5	8.32	10	8.42	8.41	-5	2,230	-0.22%
2023/06/08	0	0.00	0.2	8.30	8.24	-0.2	2,223	-0.01%
2023/06/06	5	8.31	1	8.31	8.32	4	3,010	0.13%
2023/06/05	15.2	8.24	0	0.00	8.28	15.2	3,010	0.50%
2023/06/02	0	0.00	20	8.18	8.16	-20	3,123	-0.64%
2023/05/26	13	8.04	0	0.00	8.04	13	3,227	0.40%
2023/05/25	10	8.16	0	0.00	8.14	10	3,201	0.31%
2023/05/24	1.3	8.16	0	0.00	8.19	1.3	3,203	0.04%
2023/05/19	3	8.14	0	0.00	8.16	3	3,238	0.09%
2023/05/18	0	0.00	0.7	8.13	8.16	-0.7	3,226	-0.02%
2023/05/10	10	8.24	0	0.00	8.22	10	3,262	0.31%
2023/05/08	0	0.00	1	8.40	8.41	-1	3,250	-0.03%
2023/05/05	1	8.36	0	0.00	8.36	1	3,297	0.03%
2023/05/04	10	8.38	0	0.00	8.35	10	3,320	0.30%
2023/05/02	0	0.00	3	8.44	8.43	-3	3,395	-0.09%
2023/04/28	25	8.40	7	8.36	8.37	18	3,395	0.53%
2023/04/26	0	0.00	5	8.32	8.34	-5	3,388	-0.15%
2023/04/25	0	0.00	6	8.29	8.26	-6	3,394	-0.18%
2023/04/24	5	8.25	0	0.00	8.33	5	3,412	0.15%
2023/04/19	2	8.36	1	8.36	8.32	1	3,403	0.03%
2023/04/18	15	8.42	0	0.00	8.41	15	3,382	0.44%
2023/04/14	5	8.43	1.5	8.42	8.43	3.5	3,409	0.10%
2023/04/13	5	8.43	1	8.42	8.42	4	3,441	0.12%
2023/04/12	2	8.42	0	0.00	8.41	2	3,448	0.06%
2023/04/11	5.4	8.39	0	0.00	8.41	5.4	3,575	0.15%
2023/04/10	1	8.44	0	0.00	8.43	1	3,714	0.03%
2023/04/07	0	0.00	7	8.43	8.43	-7	4,162	-0.17%
2023/04/06	8	8.36	5	8.38	8.36	3	4,357	0.07%
2023/03/31	1	8.32	0	0.00	8.32	1	4,363	0.02%
2023/03/30	0	0.00	6.2	8.29	8.31	-6.2	4,389	-0.14%
2023/03/29	4	8.29	0	0.00	8.29	4	4,459	0.09%
2023/03/28	0	8.30	0	0.00	8.30	0	4,543	0.00%
2023/03/27	4	8.22	0	0.00	8.26	4	4,594	0.09%
2023/03/24	9	8.31	0	0.00	8.30	9	4,604	0.20%
2023/03/23	4	8.33	1	8.35	8.34	3	4,647	0.06%
2023/03/22	2.3	8.35	0	0.00	8.34	2.3	4,680	0.05%
2023/03/21	3	8.40	0	0.00	8.35	3	4,722	0.06%
2023/03/20	1.2	8.34	0	0.00	8.38	1.2	4,722	0.02%
2023/03/17	0	0.00	6	8.34	8.35	-6	4,791	-0.13%
2023/03/14	0	0.00	0	8.54	8.50	0	4,826	0.00%
2023/03/13	1	8.45	10	8.54	8.56	-9	4,862	-0.19%
2023/03/10	2	8.61	4.2	8.67	8.63	-2.2	4,877	-0.04%
2023/03/09	26	8.86	17	9.03	8.75	9	5,117	0.18%
2023/03/08	10	8.91	6	8.93	8.93	4	4,588	0.09%
2023/03/07	121	8.97	133	8.96	8.97	-12	4,646	-0.26%	大買/大賣/
2023/03/06	11	8.74	8	8.83	8.82	3	4,593	0.07%
2023/03/03	5	8.66	0	0.00	8.70	5	4,544	0.11%
2023/03/02	5	8.63	0	0.00	8.64	5	4,550	0.11%
2023/03/01	5	8.65	4	8.65	8.61	1	4,584	0.02%
2023/02/24	5	8.69	0	0.00	8.71	5	4,560	0.11%
2023/02/23	17	8.74	2	8.75	8.74	15	4,544	0.33%
2023/02/22	0	0.00	20	8.70	8.72	-20	4,530	-0.44%
2023/02/21	0	0.00	1	8.76	8.73	-1	4,514	-0.02%
2023/02/20	5	8.70	2	8.73	8.77	3	4,520	0.07%
2023/02/17	3	8.65	0	0.00	8.69	3	4,494	0.07%
2023/02/16	5	8.65	0	0.00	8.62	5	4,544	0.11%
2023/02/15	10	8.68	4	8.72	8.60	6	4,543	0.13%
2023/02/14	0	0.00	5	8.60	8.65	-5	4,483	-0.11%
2023/02/13	5	8.53	0	0.00	8.51	5	4,470	0.11%
2023/02/10	10	8.63	0	0.00	8.61	10	4,451	0.22%
2023/02/09	1	8.60	0	0.00	8.60	1	4,456	0.02%
2023/02/08	0	0.00	10	8.62	8.60	-10	4,454	-0.22%
2023/02/06	5	8.69	1	8.80	8.63	4	4,450	0.09%
2023/02/03	5	8.61	14	8.76	8.76	-9	4,431	-0.20%
2023/02/02	10	8.64	5	8.66	8.65	5	4,357	0.11%
2023/02/01	10	8.60	0	0.00	8.60	10	4,335	0.23%
2023/01/31	0	0.00	5.2	8.65	8.62	-5.2	4,329	-0.12%
2023/01/30	6	8.43	0	0.00	8.43	6	4,275	0.14%
2023/01/17	1	8.41	2	8.43	8.38	-1	4,265	-0.02%
2023/01/16	2	8.40	0	0.00	8.38	2	4,248	0.05%
2023/01/13	1	8.39	0.1	8.45	8.38	0.9	4,227	0.02%
2023/01/12	15	8.54	0.2	8.43	8.42	14.8	4,230	0.35%
2023/01/11	1	8.59	11.2	8.58	8.51	-10.2	4,206	-0.24%
2023/01/09	5	8.60	1	8.61	8.60	4	4,166	0.10%
2023/01/06	5	8.55	0	0.00	8.55	5	4,159	0.12%
2023/01/05	0	0.00	5	8.64	8.53	-5	4,188	-0.12%
2023/01/04	1	8.56	1	8.57	8.56	0	4,155	0.00%
2023/01/03	5	8.46	0	0.00	8.48	5	4,173	0.12%
2022/12/29	3	8.62	0	0.00	8.57	3	4,132	0.07%
2022/12/28	2	8.85	3	8.93	8.85	-1	4,027	-0.02%
2022/12/27	33	9.04	43	9.14	8.81	-10	3,954	-0.25%
2022/12/26	19	8.69	41	8.73	8.83	-22	3,569	-0.62%
2022/12/23	3	8.36	1	8.35	8.35	2	3,429	0.06%
2022/12/22	3	8.37	5	8.42	8.41	-2	3,429	-0.06%
2022/12/21	0	0.00	0	8.25	8.17	0	3,421	0.00%
2022/12/20	30	8.35	0	0.00	8.17	30	3,355	0.89%
2022/12/19	15	8.75	18	8.66	8.41	-3	3,291	-0.09%
2022/12/16	7	8.64	16	8.66	8.60	-9	3,214	-0.28%
2022/12/15	115	8.82	124	8.85	8.85	-9	3,162	-0.28%	大買/大賣/
2022/12/14	5	8.79	22	8.79	8.76	-17	3,098	-0.55%
2022/12/13	11	8.72	5	8.74	8.71	6	3,044	0.20%
2022/12/09	0	0.00	0	8.59	8.62	0	2,952	0.00%
2022/12/08	16	8.38	0	0.00	8.36	16	2,895	0.55%
2022/12/07	17	8.44	0	0.00	8.45	17	2,873	0.59%
2022/12/06	14	8.55	0	0.00	8.52	14	2,843	0.49%
2022/12/05	10	8.81	4	8.82	8.74	6	2,801	0.21%
2022/12/02	10	8.94	0	0.00	8.82	10	2,746	0.36%
2022/12/01	34	9.03	85	9.07	8.97	-51	2,677	-1.91%
2022/11/30	67	8.74	41.8	8.75	8.76	25.2	2,359	1.07%
2022/11/29	2	8.45	5	8.60	8.44	-3	2,140	-0.14%
2022/11/28	0	0.00	30	8.33	8.44	-30	2,040	-1.47%
2022/11/25	1	8.20	0	0.00	8.17	1	1,960	0.05%
2022/11/24	0	0.00	1	8.13	8.12	-1	1,985	-0.05%
2022/11/23	0	0.00	39	8.13	8.12	-39	1,974	-1.98%
2022/11/18	2	7.92	0	0.00	7.92	2	2,001	0.10%
2022/11/16	5	8.02	0	0.00	7.91	5	2,147	0.23%
2022/11/15	5	8.03	10	8.07	8.05	-5	2,127	-0.23%
2022/11/14	0	0.00	10	8.04	8.11	-10	2,120	-0.47%
2022/11/11	6	7.93	1	7.95	7.88	5	2,065	0.24%
2022/11/09	0	0.00	5	7.90	7.91	-5	2,073	-0.24%
2022/11/08	10	7.84	0	0.00	7.84	10	2,078	0.48%
2022/11/04	5	7.78	0	0.00	7.80	5	2,097	0.24%
2022/11/03	5	7.78	0	0.00	7.78	5	2,108	0.24%
2022/11/02	0	0.00	2	7.86	7.83	-2	2,118	-0.09%
2022/11/01	10	7.78	0.4	7.81	7.81	9.6	2,101	0.46%
2022/10/28	5	7.71	0	0.00	7.70	5	2,104	0.24%
2022/10/27	1	7.75	15	7.81	7.80	-14	2,104	-0.67%
2022/10/25	5	7.70	0	0.00	7.64	5	2,093	0.24%
2022/10/24	0	0.00	10	7.73	7.66	-10	2,093	-0.48%
2022/10/21	3	7.67	0	0.00	7.65	3	2,082	0.14%
2022/10/20	20	7.62	10	7.68	7.72	10	2,075	0.48%
2022/10/18	15	7.80	0	0.00	7.88	15	2,045	0.73%
2022/10/17	2	7.74	0	0.00	7.80	2	2,039	0.10%
2022/10/14	8	7.87	2	7.93	7.87	6	2,032	0.30%
2022/10/13	19	7.88	0	0.00	7.73	19	2,029	0.94%
2022/10/06	0	0.00	20	8.35	8.38	-20	1,933	-1.03%
2022/10/05	2	8.30	0	0.00	8.29	2	1,923	0.10%
2022/10/04	1	8.34	12	8.36	8.39	-11	1,931	-0.57%
2022/10/03	0	0.00	5	8.30	8.18	-5	1,858	-0.27%
2022/09/30	0	0.00	15	7.86	8.13	-15	1,805	-0.83%
2022/09/29	0	0.00	7	7.65	7.76	-7	1,743	-0.40%
2022/09/28	2	7.46	0	0.00	7.46	2	1,728	0.12%
2022/09/27	1	7.77	2	7.76	7.78	-1	1,723	-0.06%
2022/09/22	4	7.97	5	8.02	8.01	-1	1,810	-0.06%
2022/09/21	0	0.00	2	8.11	8.02	-2	1,803	-0.11%
2022/09/20	10	8.13	0	0.00	8.11	10	1,798	0.56%
2022/09/19	0	0.00	6	8.08	8.09	-6	1,829	-0.33%
2022/09/16	0	0.00	0	8.22	8.15	0	1,846	0.00%
2022/09/12	0	0.00	5	8.13	8.16	-5	1,916	-0.26%
2022/09/07	0.8	7.84	0	0.00	7.82	0.8	1,940	0.04%
2022/09/06	10	8.07	0	0.00	7.94	10	1,945	0.51%
2022/09/02	5	8.09	0	0.00	8.08	5	1,953	0.26%
2022/08/31	0	0.00	0	8.14	8.21	0	1,936	0.00%
2022/08/30	5	8.15	2	8.16	8.13	3	1,891	0.16%
2022/08/29	3	8.07	1	8.06	8.06	2	1,884	0.11%
2022/08/26	15	8.28	2	8.28	8.29	13	1,856	0.70%
2022/08/25	9	8.37	0	0.00	8.26	9	1,853	0.49%
2022/08/24	52	8.40	47	8.68	8.39	5	1,828	0.27%
2022/08/23	5	8.05	0	0.00	8.02	5	1,711	0.29%
2022/08/22	0	0.00	5	8.12	8.10	-5	1,711	-0.29%
2022/08/19	5	8.07	0	0.00	8.07	5	1,717	0.29%
2022/08/17	0.3	8.14	10.1	8.12	8.14	-9.8	1,705	-0.57%
2022/08/16	0	0.00	7	8.05	8.04	-7	1,700	-0.41%
2022/08/15	10	8.06	0	0.00	8.06	10	1,701	0.59%
2022/08/12	0	0.00	20	8.01	8.03	-20	1,687	-1.18%
2022/08/10	3	7.80	5	7.81	7.80	-2	1,660	-0.12%
2022/08/09	0	0.00	10	7.76	7.75	-10	1,685	-0.59%
2022/08/05	1	7.69	5	7.70	7.70	-4	1,723	-0.23%
2022/07/29	0	0.00	5	7.72	7.76	-5	1,874	-0.27%
2022/07/26	5	7.66	0	0.00	7.61	5	1,917	0.26%
2022/07/20	10	7.61	0	0.00	7.52	10	2,046	0.49%
2022/07/18	0	7.45	0	0.00	7.44	0	2,116	0.00%
2022/07/12	0.3	7.38	0.1	7.14	7.18	0.2	2,199	0.01%
2022/07/08	25	7.67	0	0.00	7.64	25	2,193	1.14%
2022/07/07	0	0.00	5	7.60	7.65	-5	2,199	-0.23%
2022/07/06	26	7.66	0	0.00	7.61	26	2,239	1.16%
2022/07/05	0	7.88	9	7.84	7.80	-9	2,266	-0.40%
2022/07/01	2	7.52	0	0.00	7.52	2	2,350	0.09%
2022/06/24	0	0.00	5	8.08	8.08	-5	2,439	-0.20%
2022/06/23	0	0.00	10	8.06	7.95	-10	2,444	-0.41%
2022/06/21	0	0.00	10	8.17	8.21	-10	2,439	-0.41%
2022/06/20	5	8.03	0	0.00	7.94	5	2,433	0.21%
2022/06/16	0	0.00	1	8.36	8.26	-1	2,462	-0.04%
2022/06/15	0	0.00	5.2	8.39	8.42	-5.2	2,484	-0.21%
2022/06/14	0.1	8.20	0	0.00	8.22	0.1	2,533	0.00%
2022/06/10	5	8.41	0	0.00	8.44	5	2,665	0.19%
2022/06/08	1	8.45	0	0.00	8.47	1	2,727	0.04%
2022/06/06	0	0.00	5	8.43	8.41	-5	2,833	-0.18%
2022/06/01	5	8.37	0	0.00	8.45	5	2,981	0.17%
2022/05/31	0	0.00	25	8.51	8.31	-25	2,997	-0.83%
2022/05/30	0.3	8.53	0	0.00	8.57	0.3	2,989	0.01%
2022/05/27	0	0.00	1	8.43	8.48	-1	3,011	-0.03%
2022/05/26	1	8.47	5	8.46	8.39	-4	3,033	-0.13%
2022/05/25	0	0.00	1	8.42	8.41	-1	3,077	-0.03%
2022/05/24	1	8.37	0	0.00	8.30	1	3,141	0.03%
2022/05/23	12	8.29	0.1	8.34	8.32	11.9	3,148	0.38%
2022/05/20	26	8.33	6	8.33	8.32	20	3,200	0.62%
2022/05/19	0	8.25	5	8.26	8.25	-5	3,306	-0.15%
2022/05/18	10	8.24	0	0.00	8.34	10	3,322	0.30%
2022/05/16	7	8.06	6.2	8.08	8.06	0.8	3,319	0.02%
2022/05/13	3	7.98	0	0.00	7.98	3	3,324	0.09%
2022/05/12	1	7.99	1	7.91	7.83	0	3,343	0.00%
2022/05/11	0	0.00	0.1	8.02	8.02	-0.1	3,312	0.00%
2022/05/10	1	7.90	2	7.95	8.08	-1	3,423	-0.03%
2022/05/05	2	8.48	9	8.52	8.47	-7	3,478	-0.20%
2022/05/04	0	0.00	0	8.50	8.39	0	3,530	0.00%
2022/04/29	4	8.60	0.2	8.63	8.59	3.8	3,773	0.10%
2022/04/28	1	8.48	2.1	8.54	8.56	-1.1	3,870	-0.03%
2022/04/27	4	8.50	20	8.43	8.47	-16	3,889	-0.41%
2022/04/26	20	8.86	0.4	8.86	8.85	19.6	3,873	0.51%
2022/04/25	8.5	8.96	0	0.00	8.88	8.5	3,874	0.22%
2022/04/22	0	0.00	0.1	9.09	9.09	-0.1	3,907	0.00%
2022/04/21	1	9.08	0	0.00	9.10	1	3,964	0.03%
2022/04/20	0	0.00	1	9.09	9.08	-1	4,117	-0.02%
2022/04/19	0	0.00	33	9.10	9.13	-33	4,176	-0.79%
2022/04/18	2	8.99	0	0.00	8.98	2	4,212	0.05%
2022/04/15	2	9.11	1	9.11	9.11	1	4,237	0.02%
2022/04/14	5	9.23	0	0.00	9.19	5	4,340	0.12%
2022/04/13	0	9.27	5	9.30	9.30	-5	4,383	-0.11%
2022/04/12	2	9.27	0	0.00	9.19	2	4,397	0.05%
2022/04/11	1	9.33	0	0.00	9.33	1	4,416	0.02%
2022/04/08	10	9.49	11	9.53	9.51	-1	4,434	-0.02%
2022/04/07	4	9.44	0	0.00	9.33	4	4,459	0.09%
2022/04/06	30	9.42	2	9.42	9.49	28	4,456	0.63%
2022/04/01	7	9.27	0	0.00	9.38	7	4,426	0.16%
2022/03/31	0	0.00	0	9.31	9.29	0	4,522	0.00%
2022/03/30	0	0.00	3	9.25	9.25	-3	4,522	-0.07%
2022/03/29	0	9.22	0	0.00	9.20	0	4,527	0.00%
2022/03/24	0	0.00	21	9.35	9.35	-21	4,574	-0.46%
2022/03/22	0	9.33	13	9.32	9.34	-13	4,668	-0.28%
2022/03/21	0	9.24	0	0.00	9.24	0	4,663	0.00%
2022/03/18	1	9.18	0	0.00	9.19	1	4,749	0.02%
2022/03/17	25.2	9.17	0	9.21	9.19	25.2	4,798	0.53%
2022/03/16	3	9.01	13	9.03	9.06	-10	4,797	-0.21%
2022/03/15	6	9.14	3	9.19	9.07	3	4,814	0.06%
2022/03/11	2	9.26	0	0.00	9.26	2	5,103	0.04%
2022/03/09	8	9.22	0	0.00	9.22	8	5,199	0.15%
2022/03/08	15	9.36	2	9.40	9.20	13	5,309	0.24%
2022/03/07	6	9.41	2	9.38	9.37	4	5,335	0.07%
2022/03/04	4	9.72	0	0.00	9.71	4	5,351	0.07%
2022/03/03	0	0.00	10	9.83	9.82	-10	5,482	-0.18%
2022/03/02	17	9.88	17	9.82	9.81	0	5,638	0.00%
2022/03/01	0	0.00	0	9.75	9.80	0	5,737	0.00%
2022/02/24	5	9.82	0	0.00	9.65	5	5,991	0.08%
2022/02/23	0	0.00	0.1	9.88	9.88	-0.1	5,996	0.00%
2022/02/22	12	9.96	0	0.00	9.82	12	6,095	0.20%
2022/02/21	17	9.99	15	10.05	9.97	2	6,160	0.03%
2022/02/18	0	0.00	1	9.89	9.90	-1	6,204	-0.02%
2022/02/17	10	9.90	5	9.90	9.90	5	6,407	0.08%
2022/02/16	10	9.88	0	0.00	9.86	10	6,642	0.15%
2022/02/14	3	9.83	1	9.82	9.87	2	7,222	0.03%
2022/02/11	0	0.00	0.2	9.98	9.95	-0.2	7,699	0.00%
2022/02/10	11	10.14	12	10.10	10.00	-1	8,053	-0.01%
2022/02/09	0	0.00	12	9.95	9.96	-12	8,061	-0.15%
2022/02/08	0	0.00	22	9.86	9.86	-22	8,147	-0.27%
2022/02/07	12	9.51	2	9.62	9.80	10	8,270	0.12%
2022/01/26	10	9.33	1	9.41	9.39	9	8,440	0.11%
2022/01/25	4.2	9.40	0	0.00	9.34	4.2	8,609	0.05%
2022/01/24	6	9.66	0	0.00	9.64	6	8,697	0.07%
2022/01/21	46	9.99	0	0.00	9.92	46	8,801	0.52%
2022/01/20	0	0.00	0.8	10.05	10.05	-0.8	8,938	-0.01%
2022/01/19	2	10.05	6	10.03	10.00	-4	9,109	-0.04%
2022/01/18	1	10.05	5	10.05	10.00	-4	9,439	-0.04%
2022/01/14	10	10.20	2	10.20	10.10	8	10,029	0.08%
2022/01/13	0	0.00	1	10.20	10.15	-1	10,542	-0.01%
2022/01/12	20	10.09	7	10.06	10.10	13	11,537	0.11%
2022/01/11	1	10.00	6.8	10.03	10.00	-5.8	13,813	-0.04%
2022/01/10	0	0.00	1	9.99	10.00	-1	15,929	-0.01%
2022/01/07	4	10.05	5	10.12	10.00	-1	15,906	-0.01%
2022/01/06	16	10.02	0.2	10.00	9.99	15.8	15,954	0.10%
2022/01/05	10	10.05	7	10.00	10.05	3	16,021	0.02%
2022/01/04	1	10.05	1.7	10.06	10.05	-0.7	16,162	0.00%
2021/12/30	8	10.14	1	10.15	10.15	7	16,452	0.04%
2021/12/29	0	0.00	3	10.10	10.10	-3	16,783	-0.02%
2021/12/28	2	10.05	1	10.10	10.05	1	17,022	0.01%
2021/12/27	411	10.10	416	10.15	10.10	-5	17,196	-0.03%	大買/大賣/
2021/12/24	0.1	9.99	21	10.00	10.00	-20.9	17,256	-0.12%
2021/12/23	0	0.00	25	10.00	9.99	-25	17,553	-0.14%
2021/12/22	10.2	10.02	0	0.00	10.00	10.2	17,961	0.06%
2021/12/21	0	0.00	0.3	9.96	9.94	-0.3	18,143	0.00%
2021/12/17	0	0.00	1	10.00	10.00	-1	18,530	-0.01%
2021/12/16	10	9.93	0	0.00	9.94	10	18,486	0.05%
2021/12/15	27.7	9.95	0	0.00	9.93	27.7	18,496	0.15%
2021/12/14	7	9.96	8	9.97	9.92	-1	18,540	-0.01%
2021/12/13	0.6	10.00	35	10.00	10.00	-34.4	18,569	-0.19%
2021/12/10	2	10.05	3	10.00	10.00	-1	18,566	-0.01%
2021/12/09	6.1	10.14	0	0.00	10.10	6.1	18,591	0.03%
2021/12/08	20	10.25	1	10.10	10.10	19	18,613	0.10%
2021/12/07	4	10.00	0	0.00	10.05	4	18,310	0.02%
2021/12/06	13.4	9.97	16	10.00	10.00	-2.6	18,257	-0.01%
2021/12/03	15	10.02	6	10.04	10.05	9	18,260	0.05%
2021/12/02	46.2	10.01	48	9.99	9.99	-1.8	18,222	-0.01%
2021/12/01	47.5	10.05	10	10.05	10.10	37.5	18,105	0.21%
2021/11/30	23.4	10.10	25	10.15	10.15	-1.6	18,086	-0.01%
2021/11/29	30	9.99	5	9.99	10.05	25	18,040	0.14%
2021/11/26	9	10.22	20	10.30	10.15	-11	17,919	-0.06%
2021/11/25	15	10.35	3.1	10.35	10.35	12	17,846	0.07%
2021/11/24	40	10.30	0	0.00	10.30	40	17,755	0.23%
2021/11/23	10	10.35	20	10.20	10.20	-10	17,679	-0.06%
2021/11/22	1.1	10.20	11.4	10.20	10.20	-10.3	17,543	-0.06%
2021/11/19	7	10.24	4	10.25	10.20	3	17,516	0.02%
2021/11/18	46	10.18	1.6	10.20	10.25	44.4	17,467	0.25%
2021/11/17	6.7	10.14	21	10.10	10.15	-14.3	17,393	-0.08%
2021/11/16	48.1	10.13	1.3	10.14	10.10	46.7	17,319	0.27%
2021/11/15	32	10.20	6	10.18	10.20	26	17,193	0.15%
2021/11/12	62.1	10.44	1	10.40	10.30	61.1	17,053	0.36%
2021/11/11	34	10.61	33	10.64	10.50	1	16,810	0.01%
2021/11/10	95.7	10.68	84.1	10.65	10.45	11.6	16,858	0.07%
2021/11/09	30	10.38	20	10.40	10.25	10	16,436	0.06%
2021/11/08	23	10.40	3.1	10.40	10.40	19.9	16,123	0.12%
2021/11/05	28	10.25	3	10.27	10.25	25	16,144	0.15%
2021/11/04	23.1	10.25	11.1	10.21	10.25	11.9	16,083	0.07%
2021/11/03	42	10.16	33	10.26	10.25	9	16,038	0.06%
2021/11/02	43	10.16	7	10.10	10.05	36	15,859	0.23%
2021/11/01	23	10.13	5	10.15	10.15	18	15,747	0.11%
2021/10/29	15	10.26	1	10.20	10.15	14	15,601	0.09%
2021/10/28	20	10.35	14	10.38	10.35	6	15,468	0.04%
2021/10/27	10	10.60	11	10.60	10.55	-1	15,355	-0.01%
2021/10/26	47	11.06	8	11.08	11.00	39	15,281	0.26%
2021/10/25	33	11.26	10	11.27	11.35	23	14,997	0.15%
2021/10/22	11	11.13	5	11.08	11.10	6	14,785	0.04%
2021/10/21	38	11.40	29	11.39	11.35	9	14,540	0.06%
2021/10/20	200	11.62	162	11.65	11.55	38	14,096	0.27%	大買/大賣/
2021/10/19	468	11.73	650	11.64	11.70	-182	13,269	-1.37%	大買/大賣/鉅額交易
2021/10/18	1,015	11.31	934	11.22	11.40	81	11,082	0.73%	大買/大賣/
2021/10/15	20	10.40	5	10.35	10.40	15	9,081	0.17%
2021/10/14	38	10.40	3	10.45	10.35	35	9,162	0.38%
2021/10/13	12	10.48	4	10.60	10.45	8	9,060	0.09%
2021/10/12	20	10.55	13	10.56	10.45	7	9,142	0.08%
2021/10/08	44	10.66	63.3	10.73	10.75	-19.3	9,171	-0.21%
2021/10/07	17	10.58	0	0.00	10.60	17	9,097	0.19%
2021/10/06	569	10.84	588	10.86	10.55	-19	9,249	-0.21%	大買/大賣/
2021/10/05	101.9	10.50	137	10.51	10.70	-35.1	9,017	-0.39%	大買/大賣/
2021/10/04	183	10.72	157	10.57	10.30	26	8,866	0.29%	大買/大賣/
2021/10/01	24	10.48	14	10.54	10.40	10	8,801	0.11%
2021/09/30	85	10.87	96	10.71	10.75	-11	8,895	-0.12%
2021/09/29	40	10.63	29	10.97	10.50	11	8,966	0.12%
2021/09/28	1	10.70	24.4	10.85	10.95	-23.4	9,009	-0.26%
2021/09/27	19	10.82	45	10.81	10.80	-26	11,484	-0.23%
2021/09/24	2	10.43	20.2	10.38	10.40	-18.2	12,720	-0.14%
2021/09/23	0	0.00	1	10.15	10.15	-1	12,927	-0.01%
2021/09/22	25	10.10	0.1	10.05	10.05	25	13,111	0.19%
2021/09/17	32	10.40	30	10.40	10.40	2	13,225	0.02%
2021/09/16	14	10.49	36	10.55	10.50	-22	13,309	-0.17%
2021/09/15	12	10.37	3	10.47	10.35	9	13,451	0.07%
2021/09/14	20	10.38	10	10.38	10.35	10	13,581	0.07%
2021/09/13	0	0.00	15.1	10.25	10.30	-15.1	13,765	-0.11%
2021/09/10	5	10.05	8.3	10.05	10.10	-3.3	13,916	-0.02%
2021/09/09	8	9.95	0	0.00	9.96	8	14,068	0.06%
2021/09/08	16	10.00	1	10.20	9.95	15	14,212	0.11%
2021/09/07	5	10.05	4	10.18	10.15	1	14,495	0.01%
2021/09/06	9.1	10.05	4	10.10	10.00	5.1	14,617	0.03%
2021/09/03	0	0.00	13.1	10.25	10.25	-13.1	14,750	-0.09%
2021/09/02	17	10.08	0	0.00	10.00	17	14,986	0.11%
2021/09/01	10	10.33	5	10.30	10.20	5	15,279	0.03%
2021/08/31	5	10.10	26.1	10.18	10.35	-21.1	15,578	-0.14%
2021/08/30	12	10.11	0	0.00	10.10	12	16,364	0.07%
2021/08/27	27	10.04	4	10.05	10.05	23	17,315	0.13%
2021/08/26	15	9.97	0	0.00	9.96	15	20,445	0.07%
2021/08/24	1	9.85	9	9.99	9.98	-8	22,306	-0.04%
2021/08/23	1	9.83	6	9.83	9.85	-5	22,473	-0.02%
2021/08/20	24.1	9.62	0	0.00	9.60	24.1	22,661	0.11%
2021/08/19	2	9.73	12	9.85	9.76	-10	22,782	-0.04%
2021/08/18	3	9.61	24	9.61	9.93	-21	22,877	-0.09%
2021/08/17	10	9.81	13	9.91	9.75	-3	23,234	-0.01%
2021/08/16	47	9.99	7	9.87	9.86	40	23,634	0.17%
2021/08/13	2	10.40	1	10.40	10.40	1	23,570	0.00%
2021/08/12	0	0.00	2	10.50	10.55	-2	23,849	-0.01%
2021/08/11	10	10.59	10	10.60	10.40	0	24,153	0.00%
2021/08/10	17	10.65	1	10.65	10.60	16	24,556	0.07%
2021/08/09	2	10.70	0	0.00	10.70	2	25,146	0.01%
2021/08/06	15.4	10.85	6	10.81	10.85	9.4	25,579	0.04%
2021/08/05	12	10.92	12	10.93	10.85	0	26,138	0.00%
2021/08/04	0.6	10.90	2	11.00	10.95	-1.4	26,837	-0.01%
2021/08/03	6	10.90	2	10.95	10.90	4	27,635	0.01%
2021/08/02	2	10.85	20	11.00	11.00	-18	28,220	-0.06%
2021/07/30	10	10.92	14	10.88	10.85	-4	29,086	-0.01%
2021/07/29	5.5	10.72	3	10.82	10.90	2.5	29,895	0.01%
2021/07/28	4	10.71	2	10.75	10.70	2	30,918	0.01%
2021/07/27	2	10.75	1	10.80	10.80	1	33,281	0.00%
2021/07/26	11	11.05	3	11.13	10.90	8	36,176	0.02%
2021/07/23	0.1	10.95	17	10.98	11.05	-16.9	39,185	-0.04%
2021/07/22	1	10.50	9	10.73	10.60	-8	41,486	-0.02%
2021/07/21	4	10.45	17	10.63	10.55	-13	41,725	-0.03%
2021/07/20	3.1	10.65	6	10.66	10.60	-2.9	41,973	-0.01%
2021/07/19	16.1	10.88	5	10.90	10.90	11.1	42,324	0.03%
2021/07/16	2	10.95	5	11.13	10.95	-3	43,965	-0.01%
2021/07/15	5	10.92	14.5	10.97	11.00	-9.5	44,287	-0.02%
2021/07/14	10	10.47	23	10.60	10.65	-13	44,969	-0.03%
2021/07/13	38	10.62	22	10.92	10.55	16	46,274	0.03%
2021/07/12	22.3	10.94	3	10.90	10.85	19.3	46,779	0.04%
2021/07/09	40	10.93	28	10.99	10.95	12	47,288	0.03%
2021/07/08	25	10.99	32	11.00	11.00	-7	47,582	-0.01%
2021/07/07	28	10.93	77	10.98	10.90	-49	48,129	-0.10%
2021/07/06	49.1	11.18	19	11.18	11.15	30.1	48,690	0.06%
2021/07/05	47.6	11.31	32	11.55	11.25	15.6	48,624	0.03%
2021/07/02	2,392	12.19	2,359	12.20	11.45	33	48,458	0.07%	大買/大賣/
2021/07/01	166.3	11.59	130.1	11.59	11.70	36.2	45,882	0.08%	大買/大賣/
2021/06/30	25.1	11.04	79.8	11.02	11.10	-54.7	44,528	-0.12%
2021/06/29	14	10.92	5	11.13	10.85	9	44,405	0.02%
2021/06/28	14.8	11.00	30	10.98	11.05	-15.2	44,323	-0.03%
2021/06/25	40.6	11.06	8	11.06	10.95	32.6	44,271	0.07%
2021/06/24	15	11.05	25.1	11.02	11.05	-10.1	44,337	-0.02%
2021/06/23	66	10.94	40	10.91	10.85	26	44,971	0.06%
2021/06/22	51.3	10.74	24	10.78	10.75	27.3	44,912	0.06%
2021/06/21	22.2	10.38	28	10.43	10.40	-5.8	44,692	-0.01%
2021/06/18	19.1	10.82	5	10.80	10.75	14.1	44,591	0.03%
2021/06/17	12	10.89	4	10.85	11.00	8	44,548	0.02%
2021/06/16	14	10.81	79	11.00	10.85	-65	44,523	-0.15%
2021/06/15	24.3	10.75	7	10.72	10.75	17.3	44,422	0.04%
2021/06/11	46.2	10.95	7	11.00	10.85	39.2	44,345	0.09%
2021/06/09	36	11.13	23	11.17	10.95	13	44,311	0.03%
2021/06/08	11.4	11.31	17	11.34	11.30	-5.6	44,096	-0.01%
2021/06/07	33.2	11.43	74.1	11.34	11.45	-40.9	43,870	-0.09%
2021/06/04	81.5	11.39	31	11.35	11.25	50.5	43,159	0.12%
2021/06/03	1,620.4	12.28	1,609.1	12.22	11.85	11.3	42,434	0.03%	大買/大賣/
2021/06/02	1,122	11.15	1,177.9	11.17	11.35	-55.9	39,884	-0.14%	大買/大賣/
2021/06/01	35.2	10.24	13	10.28	10.35	22.2	38,355	0.06%
2021/05/31	32.3	10.19	10	10.15	10.15	22.3	38,477	0.06%
2021/05/28	16.9	10.18	10	10.13	10.15	6.9	38,457	0.02%
2021/05/27	0.3	10.05	9	10.04	10.00	-8.7	38,396	-0.02%
2021/05/26	0.1	10.00	10	9.97	10.00	-10	38,423	-0.03%
2021/05/25	92.4	10.08	37	10.04	9.97	55.4	38,456	0.14%
2021/05/24	20.3	10.06	17	10.13	10.05	3.3	38,395	0.01%
2021/05/21	17	9.61	34	9.67	9.77	-17	38,520	-0.04%
2021/05/20	34.2	9.64	15	9.86	9.41	19.2	38,408	0.05%
2021/05/19	26	9.49	43	9.59	9.66	-17	38,370	-0.04%
2021/05/18	43.1	9.19	82	9.23	9.48	-38.9	38,263	-0.10%
2021/05/17	63	8.94	40	8.93	8.67	23	37,884	0.06%
2021/05/14	54	9.64	61	9.86	9.55	-7	37,321	-0.02%
2021/05/13	55	9.53	66	9.73	9.72	-11	36,820	-0.03%
2021/05/12	85.2	10.35	19	10.78	10.20	66.2	36,247	0.18%
2021/05/11	82.1	11.67	60	11.68	11.30	22.1	35,530	0.06%
2021/05/10	84.1	11.89	56	11.83	11.90	28	34,730	0.08%
2021/05/07	44.1	11.37	42	11.64	11.55	2.1	34,148	0.01%
2021/05/06	68.7	11.80	81	11.59	11.65	-12.3	33,242	-0.04%
2021/05/05	132.1	11.96	33	11.77	11.80	99.1	32,340	0.31%	大買/
2021/05/04	264.2	13.38	480	13.77	12.45	-215.8	31,331	-0.69%	大買/大賣/鉅額交易
2021/05/03	4,070.4	13.86	3,924	13.84	13.80	146.4	28,953	0.51%	大買/大賣/鉅額交易
2021/04/29	548	13.06	750.4	13.16	12.90	-202.4	26,099	-0.78%	大買/大賣/鉅額交易
2021/04/28	1,742	12.15	1,717.6	12.00	12.30	24.4	23,100	0.11%	大買/大賣/
2021/04/27	6.1	11.14	26.4	11.16	11.20	-20.3	20,766	-0.10%
2021/04/26	9.2	11.12	44	11.16	11.15	-34.8	20,530	-0.17%
2021/04/23	94	11.19	78	11.14	11.15	16	20,295	0.08%
2021/04/22	131.6	11.56	519	11.64	11.35	-387.5	20,105	-1.93%	大買/大賣/鉅額交易
2021/04/21	393	11.33	85.5	11.14	11.35	307.5	18,523	1.66%	大買/鉅額交易
2021/04/20	96.5	11.15	46.2	11.19	11.25	50.3	18,201	0.28%
2021/04/19	95.5	11.34	98	11.27	11.50	-2.5	17,792	-0.01%
2021/04/16	49	10.65	82.6	10.72	10.75	-33.6	16,515	-0.20%
2021/04/15	86.2	10.40	58	10.53	10.45	28.2	15,941	0.18%
2021/04/14	25	10.08	68	10.32	10.30	-43	15,649	-0.27%
2021/04/13	61	10.40	33.3	10.40	10.15	27.7	15,860	0.17%
2021/04/12	42	10.22	118.5	10.16	10.40	-76.5	15,605	-0.49%	大賣/
2021/04/09	23	9.96	6	9.99	9.99	17	15,372	0.11%
2021/04/08	14	9.93	1	9.90	9.95	13	15,925	0.08%
2021/04/07	2	9.80	45	9.83	9.86	-43	19,388	-0.22%
2021/04/06	0.1	9.84	30	9.81	9.79	-29.9	20,668	-0.14%
2021/04/01	10	9.75	11	9.78	9.69	-1	20,802	0.00%
2021/03/31	3	9.82	52	9.81	9.88	-49	20,997	-0.23%
2021/03/30	9	9.89	0	0.00	9.86	9	21,526	0.04%
2021/03/29	4	9.94	35	9.95	9.92	-31	21,891	-0.14%
2021/03/26	274	10.05	173	10.02	9.87	101	22,940	0.44%	大買/大賣/鉅額交易
2021/03/25	20	9.65	6	9.71	9.67	14	22,425	0.06%
2021/03/24	18	9.58	1	9.56	9.61	17	22,420	0.08%
2021/03/23	4	9.62	2	9.67	9.61	2	22,680	0.01%
2021/03/22	7	9.61	6	9.68	9.70	1	23,144	0.00%
2021/03/19	12	9.63	15	9.61	9.66	-3	23,125	-0.01%
2021/03/18	9	9.66	18.3	9.72	9.63	-9.3	23,121	-0.04%
2021/03/17	16	9.76	7	9.77	9.77	9	23,015	0.04%
2021/03/16	19	9.85	10	9.81	9.84	9	23,086	0.04%
2021/03/15	0	0.00	23	9.99	9.97	-23	22,978	-0.10%
2021/03/12	40	9.86	6	9.82	9.83	34	23,131	0.15%
2021/03/11	15	9.90	5	9.96	9.89	10	23,354	0.04%
2021/03/10	37	9.92	22	10.08	9.89	15	23,484	0.06%
2021/03/09	26	10.05	24	10.01	10.00	2	23,447	0.01%
2021/03/08	5	9.94	49.4	10.05	10.10	-44.4	23,308	-0.19%
2021/03/05	46	9.86	25	9.91	9.76	21	22,833	0.09%
2021/03/04	48.4	9.89	48	9.95	9.81	0.4	22,917	0.00%
2021/03/03	8	9.74	68	9.82	9.80	-60	22,638	-0.27%
2021/03/02	19	9.72	111	9.64	9.61	-92	22,560	-0.41%	大賣/
2021/02/26	5	9.72	11	9.77	9.71	-6	22,653	-0.03%
2021/02/25	22	9.74	34	9.68	9.80	-12	22,598	-0.05%
2021/02/24	102	9.77	6	9.71	9.60	96	22,605	0.42%	大買/
2021/02/23	244	9.92	174	9.86	10.05	70	22,255	0.31%	大買/大賣/
2021/02/22	23	9.43	3	9.44	9.41	20	21,747	0.09%
2021/02/19	99	9.41	97	9.46	9.35	2	21,760	0.01%
2021/02/18	1	9.20	20	9.13	9.26	-19	21,806	-0.09%
2021/02/17	1	8.69	28	8.83	8.93	-27	21,789	-0.12%
2021/02/05	9	8.64	6	8.64	8.60	3	21,680	0.01%
2021/02/04	21	8.62	8.8	8.64	8.60	12.2	21,834	0.06%
2021/02/03	5	8.58	5	8.62	8.58	0	22,298	0.00%
2021/02/02	0	0.00	29.7	8.62	8.62	-29.7	23,060	-0.13%
2021/02/01	10	8.24	6	8.35	8.34	4	23,077	0.02%
2021/01/29	2	8.40	0	0.00	8.29	2	23,069	0.01%
2021/01/28	1	8.49	0	0.00	8.45	1	23,054	0.00%
2021/01/27	1	8.62	0	0.00	8.63	1	23,097	0.00%
2021/01/26	2	8.66	10	8.67	8.66	-8	23,214	-0.03%
2021/01/25	1	8.60	0	0.00	8.84	1	23,211	0.00%
2021/01/22	12	8.65	5.8	8.62	8.70	6.2	23,251	0.03%
2021/01/21	10	8.75	4	8.71	8.74	6	23,309	0.03%
2021/01/20	17	8.89	11	8.90	8.71	6	23,567	0.03%
2021/01/19	0	0.00	4	9.12	9.14	-4	23,962	-0.02%
2021/01/18	2	8.98	13	9.14	9.16	-11	24,192	-0.05%
2021/01/15	9	9.41	11	9.38	9.28	-2	24,241	-0.01%
2021/01/14	3	9.77	0	0.00	9.71	3	24,061	0.01%
2021/01/13	35	9.86	3.6	9.87	9.78	31.4	24,033	0.13%
2021/01/12	17	9.87	60	9.71	9.66	-43	23,913	-0.18%
2021/01/11	13	10.10	12	10.23	10.15	1	23,566	0.00%
2021/01/08	16	10.26	73	10.21	10.20	-57	23,525	-0.24%
2021/01/07	102	10.58	12	10.55	10.45	90	23,377	0.38%	大買/
2021/01/06	29	10.59	11	10.53	10.20	18	23,099	0.08%
2021/01/05	15	10.84	20	10.89	10.80	-5	22,665	-0.02%
2021/01/04	30	10.83	141	10.76	10.85	-111	22,382	-0.50%	大賣/鉅額交易
2020/12/31	62	11.20	17.1	11.24	11.20	44.9	21,804	0.21%
2020/12/30	1,603	11.72	1,391.1	11.78	11.70	211.9	20,978	1.01%	大買/大賣/鉅額交易
2020/12/29	8	10.76	60.1	10.81	11.15	-52.1	17,250	-0.30%
2020/12/28	8	10.18	11	10.24	10.15	-3	15,854	-0.02%
2020/12/25	10	10.24	10	10.15	10.15	0	15,558	0.00%
2020/12/24	90	10.20	77.4	10.18	10.15	12.6	15,184	0.08%
2020/12/23	31	9.90	15	9.90	9.90	16	14,582	0.11%
2020/12/22	450	10.27	485.1	10.22	9.66	-35.1	14,171	-0.25%	大買/大賣/
2020/12/21	378	9.57	405	9.63	9.50	-27	13,062	-0.21%	大買/大賣/
2020/12/18	0	0.00	2	9.28	9.27	-2	12,740	-0.02%
2020/12/17	22	9.43	0	0.00	9.36	22	12,718	0.17%
2020/12/16	373	9.50	355	9.55	9.70	18	12,518	0.14%	大買/大賣/
2020/12/15	4	9.28	6	9.29	9.18	-2	12,072	-0.02%
2020/12/14	9	9.32	4.2	9.26	9.40	4.8	12,414	0.04%
2020/12/11	20	9.25	13	9.14	9.18	7	12,365	0.06%
2020/12/10	0	0.00	15	9.24	9.20	-15	12,522	-0.12%
2020/12/09	13	9.32	10.2	9.30	9.31	2.8	12,563	0.02%
2020/12/08	24	9.60	0	9.56	9.48	24	12,680	0.19%
2020/12/07	10.1	9.63	8	9.63	9.75	2.1	13,243	0.02%
2020/12/04	0	0.00	1	9.43	9.43	-1	13,068	-0.01%
2020/12/03	6	9.38	0	0.00	9.29	6	13,032	0.05%
2020/11/30	0	0.00	20	9.35	9.37	-20	13,725	-0.15%
2020/11/27	1	9.21	0	0.00	9.19	1	13,573	0.01%
2020/11/26	0	0.00	12	9.23	9.25	-12	13,553	-0.09%
2020/11/25	2	9.15	2.2	9.24	9.24	-0.2	13,547	0.00%
2020/11/24	10	9.14	0	0.00	9.08	10	13,556	0.07%
2020/11/23	2	8.92	4	8.98	9.03	-2	13,512	-0.01%
2020/11/20	2	8.85	2.5	8.85	8.85	-0.5	13,397	0.00%
2020/11/19	1	8.84	0	0.00	8.89	1	13,443	0.01%
2020/11/18	11	8.93	1	8.92	8.95	10	13,582	0.07%
2020/11/17	0	0.00	13	8.87	9.00	-13	14,118	-0.09%
2020/11/16	2	8.67	52	8.71	8.67	-50	15,122	-0.33%
2020/11/13	2	8.81	0	0.00	8.81	2	15,057	0.01%
2020/11/12	2	9.08	10	8.80	8.77	-8	15,075	-0.05%
2020/11/11	50	8.88	32	8.81	9.00	18	14,994	0.12%
2020/11/10	26	8.76	20	9.37	8.71	6	14,544	0.04%
2020/11/09	12	8.63	29.2	8.64	8.65	-17.2	13,748	-0.13%
2020/11/05	15	8.57	6	8.52	8.52	9	13,856	0.06%
2020/11/04	1	8.55	12	8.54	8.55	-11	13,841	-0.08%
2020/11/03	10	8.57	51	8.59	8.56	-41	13,714	-0.30%
2020/11/02	0	0.00	1	8.45	8.43	-1	13,587	-0.01%
2020/10/30	52	8.49	0	0.00	8.35	52	13,490	0.39%
2020/10/29	10	8.62	8	8.51	8.60	2	13,343	0.01%
2020/10/28	22	8.82	2	8.72	8.62	20	13,149	0.15%
2020/10/27	38	8.75	132	8.91	8.72	-94	12,734	-0.74%	大賣/
2020/10/26	5	8.47	40	8.42	8.44	-35	12,051	-0.29%
2020/10/23	5	8.27	21	8.27	8.30	-16	11,687	-0.14%
2020/10/21	20	8.17	1	8.13	8.15	19	11,400	0.17%
2020/10/20	2	8.13	11	8.11	8.12	-9	11,312	-0.08%
2020/10/19	1	8.06	23	8.20	8.05	-22	11,237	-0.20%
2020/10/16	97	8.21	83	8.18	8.06	14	11,156	0.13%
2020/10/15	16	8.11	1	8.09	8.04	15	11,012	0.14%
2020/10/14	81	8.15	5	8.14	8.12	76	10,924	0.70%
2020/10/13	35	8.11	42	8.15	8.18	-7	10,824	-0.06%
2020/10/12	184	8.05	209	8.01	7.94	-25	10,610	-0.24%	大買/大賣/
2020/10/08	10	7.79	0	0.00	7.80	10	10,451	0.10%
2020/10/07	0	0.00	17	7.81	7.83	-17	10,448	-0.16%
2020/10/06	135	7.74	145	7.78	7.72	-10	10,411	-0.10%	大買/大賣/
2020/09/30	0	0.00	5	7.57	7.57	-5	10,420	-0.05%
2020/09/29	0	0.00	15	7.61	7.59	-15	10,435	-0.14%
2020/09/28	0	0.00	2	7.58	7.60	-2	10,437	-0.02%
2020/09/25	14	7.50	0	0.00	7.44	14	10,441	0.13%
2020/09/24	5	7.52	7	7.65	7.47	-2	10,363	-0.02%
2020/09/23	10	7.84	0	0.00	7.82	10	10,221	0.10%
2020/09/22	22	7.95	2	7.95	7.94	20	10,161	0.20%
2020/09/21	10	8.07	35	8.11	8.06	-25	10,062	-0.25%
2020/09/18	25	8.08	7	8.09	8.07	18	9,990	0.18%
2020/09/17	232	8.13	238.2	8.10	7.98	-6.2	9,850	-0.06%	大買/大賣/
2020/09/15	118	8.09	121	8.11	7.93	-3	9,504	-0.03%	大買/大賣/
2020/09/14	32	7.99	56	7.94	7.90	-24	9,643	-0.25%
2020/09/11	40	8.01	75	8.15	7.99	-35	9,497	-0.37%
2020/09/10	828	8.23	744	8.37	8.25	84	9,214	0.91%	大買/大賣/
2020/09/09	11	7.79	20	7.74	7.95	-9	8,410	-0.11%
2020/09/08	19	7.93	67	7.96	7.82	-48	8,266	-0.58%
2020/09/07	70	8.16	37	8.14	8.06	33	8,117	0.41%
2020/09/04	482	8.01	434	8.06	7.98	48	7,844	0.61%	大買/大賣/
2020/09/03	5	7.69	44	7.65	7.63	-39	7,344	-0.53%
2020/09/02	21	7.44	8.5	7.56	7.48	12.5	7,347	0.17%
2020/09/01	10	7.54	1	7.52	7.53	9	7,333	0.12%
2020/08/31	10	7.68	0	0.00	7.61	10	7,315	0.14%
2020/08/28	0	0.00	14	7.74	7.70	-14	7,208	-0.19%
2020/08/27	2.7	7.54	16	7.61	7.53	-13.3	6,989	-0.19%
2020/08/26	10	7.37	3	7.47	7.45	7	6,864	0.10%
2020/08/25	2	7.40	28	7.43	7.37	-26	6,750	-0.39%
2020/08/24	102	7.36	20	7.53	7.30	82	6,641	1.23%	大買/
2020/08/21	42	7.51	47	7.61	7.56	-5	6,430	-0.08%
2020/08/20	227	7.63	243	7.63	7.67	-16	5,712	-0.28%	大買/大賣/
2020/08/19	20	6.97	45	7.06	6.98	-25	4,344	-0.58%
2020/08/18	20	6.87	20	6.94	6.87	0	4,185	0.00%
2020/08/17	83	6.88	76	6.90	6.88	7	4,149	0.17%
2020/08/14	10	6.63	0	0.00	6.72	10	4,043	0.25%
2020/08/13	15	6.64	0	0.00	6.61	15	4,023	0.37%
2020/08/12	3	6.67	0	0.00	6.68	3	4,085	0.07%
2020/08/11	172	6.77	154	6.82	6.79	18	4,036	0.45%	大買/大賣/
2020/08/10	0	0.00	3	6.56	6.56	-3	3,816	-0.08%
2020/08/06	1	6.40	0	0.00	6.46	1	3,808	0.03%
2020/07/31	0	0.00	1	6.17	6.19	-1	3,899	-0.03%
2020/07/29	0	0.00	0.3	6.10	6.11	-0.3	3,986	-0.01%
2020/07/27	5	6.30	20.7	6.33	6.22	-15.7	4,033	-0.39%
2020/07/24	1	6.47	0	0.00	6.42	1	4,033	0.02%
2020/07/17	5	6.51	1	6.61	6.51	4	4,145	0.10%
2020/07/14	0	0.00	17	6.51	6.50	-17	4,255	-0.40%
2020/07/06	6	6.76	0	0.00	6.78	6	4,393	0.14%
2020/07/03	2	6.71	10	6.66	6.68	-8	4,388	-0.18%
2020/07/02	1	6.65	3.5	6.66	6.67	-2.5	4,436	-0.06%
2020/07/01	1	6.65	1	6.64	6.64	0	4,514	0.00%
2020/06/30	5	6.64	0	0.00	6.66	5	4,536	0.11%
2020/06/29	0	0.00	2	6.63	6.61	-2	4,556	-0.04%
2020/06/24	20	6.74	0	0.00	6.74	20	4,540	0.44%
2020/06/23	2	6.81	1	6.80	6.80	1	4,582	0.02%
2020/06/22	7	6.89	36.6	6.96	6.84	-29.6	4,578	-0.65%
2020/06/19	206	7.24	161	7.29	7.05	45	4,524	0.99%	大買/大賣/
2020/06/18	36	6.78	30	6.79	6.79	6	4,108	0.15%
2020/06/16	1	6.54	0	0.00	6.54	1	4,111	0.02%
2020/06/12	11	6.40	0	0.00	6.44	11	4,239	0.26%
2020/06/11	1	6.80	0	0.00	6.60	1	4,355	0.02%
2020/06/10	2	6.89	5	6.98	6.87	-3	4,314	-0.07%
2020/06/09	152	7.00	154.1	7.06	6.96	-2.1	4,423	-0.05%	大買/大賣/
2020/06/08	25	6.79	1	6.74	6.76	24	4,291	0.56%
2020/06/05	0	0.00	20	6.57	6.60	-20	4,210	-0.48%
2020/06/04	21	6.41	0	0.00	6.42	21	4,216	0.50%
2020/06/03	0	0.00	1	6.44	6.42	-1	4,260	-0.02%
2020/05/25	3	6.22	0	0.00	6.26	3	4,298	0.07%
2020/05/22	11	6.36	0	0.00	6.32	11	4,308	0.26%
2020/05/20	2	6.43	3.7	6.44	6.40	-1.7	4,244	-0.04%
2020/05/19	15	6.38	7	6.43	6.36	8	4,235	0.19%
2020/05/12	6	6.39	0	0.00	6.39	6	4,096	0.15%
2020/05/06	0	0.00	1	6.45	6.38	-1	3,983	-0.03%
2020/05/05	1	6.30	0	0.00	6.31	1	3,944	0.03%
2020/04/30	0	0.00	1	6.54	6.51	-1	4,023	-0.02%
2020/04/27	0	0.00	3	6.20	6.28	-3	4,019	-0.07%
2020/04/24	0	0.00	0.2	6.06	6.06	-0.2	3,943	0.00%
2020/04/23	2	5.96	1	6.07	6.06	1	3,945	0.03%
2020/04/21	4	5.98	0	0.00	5.92	4	3,895	0.10%
2020/04/15	0	0.00	2	6.24	6.23	-2	3,712	-0.05%
2020/04/10	1	5.80	1	5.92	6.01	0	3,672	0.00%
2020/04/09	0	0.00	1	5.95	5.90	-1	3,625	-0.03%
2020/04/08	2	5.71	0	0.00	5.78	2	3,583	0.06%
2020/04/06	0	0.00	1	5.60	5.59	-1	3,547	-0.03%
2020/03/20	50	5.04	51	5.04	4.98	-1	3,215	-0.03%
2020/03/19	1	4.88	0	0.00	4.71	1	3,139	0.03%
2020/03/18	0	5.20	0	0.00	5.20	0	3,023	0.00%
2020/03/17	2	5.22	1	5.45	5.21	1	2,949	0.03%
2020/03/16	0	0.00	1	6.05	5.78	-1	2,778	-0.04%
2020/03/13	2	5.87	0	0.00	6.01	2	2,737	0.07%
2020/03/12	3	6.57	0	0.00	6.49	3	2,572	0.12%
2020/03/09	0	0.00	17	7.13	7.00	-17	2,455	-0.69%
2020/03/05	10	7.37	0	0.00	7.35	10	2,418	0.41%
2020/03/02	0	0.00	4	7.18	7.33	-4	2,410	-0.17%
2020/02/27	0	0.00	8	7.29	7.27	-8	2,389	-0.33%
2020/02/26	2	7.53	0	0.00	7.52	2	2,328	0.09%
2020/02/25	8	7.64	0	0.00	7.66	8	2,315	0.35%
2020/02/24	2	7.85	0	0.00	7.77	2	2,292	0.09%
2020/02/21	8	7.79	0	0.00	7.78	8	2,337	0.34%
2020/02/20	6	7.78	1	7.80	7.76	5	2,345	0.21%
2020/02/14	4.2	7.64	0	0.00	7.63	4.2	2,436	0.17%
2020/02/11	0	0.00	5	7.69	7.67	-5	2,443	-0.20%
2020/02/07	54	7.78	48	7.79	7.74	6	2,438	0.25%
2020/02/06	0	0.00	69.5	7.73	7.71	-69.5	2,411	-2.88%
2020/02/04	10	7.42	101	7.84	7.84	-91	2,429	-3.75%	大賣/
2020/02/03	2	7.32	1	7.27	7.27	1	2,301	0.04%
2020/01/31	1	7.57	51	7.60	7.52	-50	2,268	-2.20%
2020/01/30	1	7.45	20	7.47	7.45	-19	2,252	-0.84%
2020/01/17	3	7.91	0	0.00	7.93	3	2,190	0.14%
2020/01/16	3	7.94	0	0.00	7.97	3	2,168	0.14%
2020/01/14	1	8.09	0	0.00	8.07	1	2,148	0.05%
2020/01/13	0	0.00	1	8.08	8.08	-1	2,157	-0.05%
2020/01/07	3	8.16	0	0.00	8.14	3	2,100	0.14%
2020/01/06	1	8.22	0	0.00	8.19	1	2,112	0.05%
2020/01/03	8	8.21	0	0.00	8.22	8	2,083	0.38%
2020/01/02	1	8.31	1	8.34	8.32	0	2,068	0.00%
2019/12/31	4	8.23	0.4	8.25	8.30	3.6	2,048	0.18%
2019/12/30	0	0.00	23	8.24	8.27	-23	2,028	-1.13%
2019/12/26	5	8.13	1	8.16	8.13	4	1,978	0.20%
2019/12/25	0	0.00	3	8.20	8.19	-3	1,963	-0.15%
2019/12/24	0	0.00	2	8.19	8.17	-2	1,965	-0.10%
2019/12/23	0	0.00	2	8.15	8.16	-2	1,955	-0.10%
2019/12/20	1	8.11	10	8.13	8.12	-9	1,945	-0.46%
2019/12/19	2	8.08	16	8.06	8.07	-14	1,894	-0.74%
2019/12/18	0	0.00	3	7.96	7.96	-3	1,853	-0.16%
2019/12/17	0	0.00	0.2	7.87	7.90	-0.2	1,857	-0.01%
2019/12/13	4	7.96	0	0.00	7.88	4	1,866	0.21%
2019/12/11	0	0.00	1	7.98	7.96	-1	1,955	-0.05%
2019/12/06	1	8.06	1.1	8.04	8.02	-0.1	1,986	-0.01%
2019/12/03	0	0.00	2	8.04	8.04	-2	1,996	-0.10%
2019/11/29	3	7.87	0	0.00	7.88	3	1,989	0.15%
2019/11/26	8	7.89	0	0.00	7.88	8	2,023	0.40%
2019/11/21	10	7.87	0	0.00	7.90	10	2,045	0.49%
2019/11/20	1.1	7.94	0	0.00	7.94	1.1	2,036	0.05%
2019/11/19	53	7.69	0.1	7.69	7.72	52.9	2,083	2.54%
2019/11/18	1	7.80	0	0.00	7.76	1	2,071	0.05%
2019/11/15	50	7.78	2	7.82	7.80	48	2,073	2.31%
2019/11/14	8	7.88	0	0.00	7.87	8	2,077	0.39%
2019/11/11	0	0.00	2	8.03	8.00	-2	2,071	-0.10%
2019/11/06	5	8.08	0	0.00	8.09	5	2,116	0.24%
2019/11/05	8	8.10	3	8.11	8.12	5	2,156	0.23%
2019/11/04	3	8.04	10	8.16	8.13	-7	2,314	-0.30%
2019/10/31	9	8.13	0	0.00	8.14	9	2,502	0.36%
2019/10/29	5	8.16	0	0.00	8.18	5	2,578	0.19%
2019/10/28	4	8.15	0	0.00	8.15	4	2,612	0.15%
2019/10/25	3	8.18	2	8.20	8.18	1	2,640	0.04%
2019/10/24	10	8.17	0	0.00	8.22	10	2,656	0.38%
2019/10/18	3	8.21	0	0.00	8.22	3	2,727	0.11%
2019/10/16	1	8.16	76	8.20	8.19	-75	2,920	-2.57%
2019/10/15	0	0.00	0.5	8.15	8.15	-0.5	2,904	-0.02%
2019/10/14	0	0.00	3	8.21	8.17	-3	2,899	-0.10%
2019/10/01	0	0.00	6.8	8.13	8.15	-6.8	2,951	-0.23%
2019/09/27	7	8.18	0	0.00	8.15	7	2,957	0.24%
2019/09/18	0	0.00	10	8.33	8.33	-10	2,953	-0.34%
2019/09/17	2.4	8.35	0	0.00	8.33	2.4	2,949	0.08%
2019/09/16	44	8.51	41	8.54	8.46	3	3,005	0.10%
2019/09/10	10	8.27	0	0.00	8.27	10	3,072	0.33%
2019/09/06	1	8.33	0	0.00	8.34	1	3,073	0.03%
2019/09/03	6	8.22	0	0.00	8.20	6	3,063	0.20%
2019/09/02	0	0.00	10	8.18	8.21	-10	3,066	-0.33%
2019/08/27	0	0.00	0.8	8.07	8.02	-0.8	3,082	-0.02%
2019/08/26	1	8.03	0	0.00	8.04	1	3,073	0.03%
2019/08/20	3	8.07	0	0.00	8.07	3	3,052	0.10%
2019/08/19	21	8.09	0	0.00	8.07	21	3,032	0.69%
2019/08/16	10	8.11	0	0.00	8.11	10	2,993	0.33%
2019/08/15	4	8.07	1	8.08	8.08	3	2,990	0.10%
2019/08/14	0	0.00	1	8.26	8.26	-1	2,965	-0.03%
2019/08/13	3	8.22	0	0.00	8.22	3	2,989	0.10%
2019/08/07	0	0.00	12	8.47	8.50	-12	3,090	-0.39%
2019/08/06	4	8.22	0	0.00	8.34	4	3,150	0.13%
2019/08/05	2	9.14	0	0.00	9.10	2	3,031	0.07%
2019/08/02	3	9.27	2	9.26	9.26	1	2,911	0.03%
2019/07/31	10	9.42	0	0.00	9.39	10	2,863	0.35%
2019/07/30	0	0.00	10	9.43	9.43	-10	2,853	-0.35%
2019/07/25	10	9.46	0	0.00	9.45	10	2,851	0.35%
2019/07/23	1.2	9.40	0	0.00	9.44	1.2	2,830	0.04%
2019/07/19	0	0.00	22	9.43	9.40	-22	2,898	-0.76%
2019/07/18	15	9.56	10	9.47	9.43	5	2,918	0.17%
2019/07/17	0	0.00	1	9.28	9.30	-1	2,764	-0.04%
2019/07/12	2	9.15	1	9.16	9.17	1	2,868	0.03%
2019/07/11	1	9.18	0.9	9.16	9.18	0.1	2,902	0.00%
2019/07/04	10	9.28	0	0.00	9.28	10	3,187	0.31%
2019/07/03	2	9.24	0	0.00	9.24	2	3,234	0.06%
2019/06/25	2	9.33	0	0.00	9.32	2	3,539	0.06%
2019/06/24	1	9.35	0	0.00	9.38	1	3,574	0.03%
2019/06/21	2	9.32	10	9.38	9.36	-8	3,624	-0.22%
2019/06/18	1	9.10	0.7	9.08	9.11	0.4	3,585	0.01%
2019/06/13	0	0.00	10	9.10	9.09	-10	3,935	-0.25%
2019/06/04	1	9.12	0	0.00	9.14	1	4,309	0.02%
2019/06/03	2	9.14	0	0.00	9.16	2	4,340	0.05%
2019/05/31	11	9.22	8	9.23	9.22	3	4,367	0.07%
2019/05/23	1	9.11	0	0.00	9.14	1	4,608	0.02%
2019/05/21	4	9.06	0	0.00	9.16	4	4,993	0.08%
2019/05/20	14	9.10	0	0.00	9.08	14	5,044	0.28%
2019/05/17	9	9.09	4	9.15	9.08	5	5,116	0.10%
2019/05/16	5	9.12	0	0.00	9.08	5	5,170	0.10%
2019/05/15	0	0.00	5	9.33	9.31	-5	5,205	-0.10%
2019/05/13	1	9.22	0	0.00	9.19	1	5,220	0.02%
2019/05/10	30	9.37	0	0.00	9.35	30	5,321	0.56%
2019/05/09	20	9.46	0	0.00	9.43	20	5,313	0.38%
2019/05/08	3	9.57	2	9.58	9.56	1	5,303	0.02%
2019/04/29	5	9.62	0	0.00	9.62	5	5,402	0.09%
2019/04/26	1	9.70	20	9.70	9.65	-19	5,403	-0.35%
2019/04/25	1	9.75	2	9.78	9.72	-1	5,381	-0.02%
2019/04/24	11	9.77	0	0.00	9.78	11	5,399	0.20%
2019/04/22	0	0.00	2	9.87	9.88	-2	5,416	-0.04%
2019/04/19	0	0.00	12	9.88	9.84	-12	5,535	-0.22%
2019/04/18	4	9.90	5	9.93	9.83	-1	5,571	-0.02%
2019/04/17	0	0.00	2	9.95	9.98	-2	5,551	-0.04%
2019/04/16	6	9.93	0	0.00	9.92	6	5,534	0.11%
2019/04/15	10	9.96	0	0.00	9.96	10	5,568	0.18%
2019/04/12	0	0.00	21	9.98	9.98	-21	5,641	-0.37%
2019/04/09	5	10.05	0	0.00	10.05	5	5,578	0.09%
2019/04/02	2	10.00	0	0.00	10.00	2	5,726	0.03%
2019/04/01	2	10.00	0	0.00	10.00	2	5,962	0.03%
2019/03/27	0	10.00	0.3	10.00	10.00	-0.3	6,305	-0.01%
2019/03/26	0	9.99	0	0.00	10.00	0	6,391	0.00%
2019/03/25	53	9.99	0	0.00	9.99	53	6,542	0.81%
2019/03/20	5	10.20	9	10.21	10.20	-4	7,280	-0.05%
2019/03/18	10	10.10	7.2	10.05	10.10	2.8	7,556	0.04%
2019/03/15	12	10.16	4	10.15	10.10	8	7,582	0.11%
2019/03/12	11	10.02	0	0.00	9.99	11	7,539	0.15%
2019/03/11	3	9.97	0	0.00	9.95	3	7,573	0.04%
2019/03/08	4	9.96	0	0.00	9.96	4	7,731	0.05%
2019/03/07	0	0.00	2	10.05	10.00	-2	7,862	-0.03%
2019/03/06	0	0.00	1	10.00	9.98	-1	8,006	-0.01%
2019/03/05	5	10.00	0	0.00	9.99	5	8,040	0.06%
2019/03/04	0	0.00	14	10.09	10.05	-14	8,047	-0.17%
2019/02/27	2	10.00	0	0.00	9.97	2	8,058	0.02%
2019/02/26	4	9.99	0	0.00	9.97	4	8,033	0.05%
2019/02/25	5	10.05	9	10.13	10.10	-4	7,976	-0.05%
2019/02/22	5	10.05	0	0.00	10.05	5	7,933	0.06%
2019/02/21	5	10.10	4	10.13	10.05	1	7,914	0.01%
2019/02/20	385	10.09	370	10.11	10.05	15	7,814	0.19%	大買/大賣/
2019/02/19	0	0.00	1	9.95	9.92	-1	7,632	-0.01%
2019/02/15	2	9.87	12	9.95	9.79	-10	7,592	-0.13%
2019/02/14	5	9.90	0	0.00	9.87	5	7,512	0.07%
2019/02/13	6	9.75	0	0.00	9.77	6	7,419	0.08%
2019/02/12	5	9.64	0	0.00	9.69	5	7,409	0.07%
2019/02/11	1	9.68	0	0.00	9.65	1	7,345	0.01%
2019/01/30	10	9.85	0	0.00	9.84	10	7,252	0.14%
2019/01/28	5	9.89	0	0.00	9.88	5	7,285	0.07%
2019/01/24	0	0.00	0.3	9.82	9.82	-0.3	7,342	0.00%
2019/01/22	0	0.00	5	9.94	9.85	-5	7,392	-0.07%
2019/01/21	1	9.94	1	9.97	9.94	0	7,398	0.00%
2019/01/18	7	9.84	0	0.00	9.82	7	7,485	0.09%
2019/01/17	1	9.81	0	0.00	9.81	1	7,567	0.01%
2019/01/16	9	9.88	0	0.00	9.85	9	7,624	0.12%
2019/01/15	0	0.00	0.2	9.90	9.91	-0.2	7,687	0.00%
2019/01/14	3	9.88	0	0.00	9.86	3	7,717	0.04%
2019/01/11	3	10.03	3	9.99	9.98	0	7,759	0.00%
2019/01/10	5	10.15	0	0.00	10.10	5	7,695	0.06%
2019/01/09	0	0.00	1	10.25	10.20	-1	7,713	-0.01%
2019/01/08	5	10.10	0	0.00	10.10	5	7,719	0.06%
2019/01/07	0	0.00	3	10.15	10.15	-3	7,825	-0.04%
2019/01/04	4	9.82	1	9.82	9.98	3	7,907	0.04%
2019/01/03	2	10.03	0	0.00	10.00	2	8,118	0.02%
2019/01/02	3	10.05	0	0.00	10.05	3	8,145	0.04%
2018/12/27	3	10.18	9	10.37	10.15	-6	8,321	-0.07%
2018/12/26	2	10.15	6	10.18	10.10	-4	8,285	-0.05%
2018/12/25	14	10.24	1	10.40	10.20	13	8,362	0.16%
2018/12/24	49	10.54	55	10.56	10.50	-6	8,382	-0.07%
2018/12/22	80	10.25	84	10.39	10.45	-4	8,417	-0.05%
2018/12/20	4.1	10.15	0.1	10.10	10.10	4	8,405	0.05%
2018/12/19	2	10.35	0	0.00	10.30	2	8,633	0.02%
2018/12/18	5	10.45	0	0.00	10.40	5	8,633	0.06%
2018/12/17	5.9	10.48	0	0.00	10.40	5.9	8,524	0.07%
2018/12/14	113	10.75	106	10.84	10.55	7	8,496	0.08%	大買/大賣/
2018/12/13	0	0.00	12	10.28	10.65	-12	8,085	-0.15%
2018/12/12	4	10.26	8	10.30	10.25	-4	7,824	-0.05%
2018/12/11	1	10.05	3	10.08	10.00	-2	7,582	-0.03%
2018/12/10	1	9.99	10	9.96	9.89	-9	7,509	-0.12%
2018/12/07	0	0.00	1	10.05	10.05	-1	7,606	-0.01%
2018/12/06	1	9.93	4	10.04	9.93	-3	7,788	-0.04%
2018/12/05	5	9.99	0	0.00	10.00	5	7,751	0.06%
2018/12/04	0	0.00	11	10.10	10.05	-11	7,969	-0.14%
2018/12/03	42	10.00	17	10.03	10.10	25	8,058	0.31%
2018/11/30	2	9.85	0	0.00	9.85	2	8,031	0.02%
2018/11/29	1	10.00	2	10.05	10.00	-1	8,074	-0.01%
2018/11/26	10	9.81	0	0.00	9.71	10	8,640	0.12%
2018/11/22	1	9.80	0	0.00	9.78	1	9,820	0.01%
2018/11/20	25	9.94	2	9.95	9.91	23	10,956	0.21%
2018/11/16	1	9.83	0	0.00	9.78	1	12,144	0.01%
2018/11/15	66	9.84	0	0.00	9.76	66	13,598	0.49%
2018/11/14	2	9.79	2	9.98	9.79	0	14,349	0.00%
2018/11/12	2	9.85	22	9.84	9.86	-20	14,473	-0.14%
2018/11/09	4	9.83	14	9.83	9.83	-10	14,561	-0.07%
2018/11/08	1	10.00	2	10.10	9.98	-1	14,790	-0.01%
2018/11/07	0	0.00	1	9.96	9.95	-1	14,819	-0.01%
2018/11/06	10	9.96	1	10.00	9.92	9	14,879	0.06%
2018/11/05	0	0.00	9	9.77	9.84	-9	14,830	-0.06%
2018/11/02	19	9.77	5	9.79	9.76	14	14,806	0.09%
2018/11/01	2	9.81	0	0.00	9.76	2	14,860	0.01%
2018/10/29	0	0.00	5	9.49	9.45	-5	14,755	-0.03%
2018/10/26	1	9.41	0	0.00	9.44	1	14,749	0.01%
2018/10/25	4.4	9.71	0	0.00	9.66	4.4	14,631	0.03%
2018/10/24	5	9.97	0	0.00	10.05	5	14,591	0.03%
2018/10/23	16	10.11	5	10.07	10.05	11	14,536	0.08%
2018/10/22	0	0.00	2	10.20	10.35	-2	14,431	-0.01%
2018/10/19	2	10.03	0	10.10	10.10	2	14,392	0.01%
2018/10/18	0	0.00	5	10.25	10.20	-5	14,329	-0.03%
2018/10/17	10	10.50	0	0.00	10.30	10	14,360	0.07%
2018/10/12	45	10.25	52.1	10.34	10.60	-7.1	14,131	-0.05%
2018/10/11	4	10.00	3	10.18	10.15	1	14,019	0.01%
2018/10/09	4	11.08	1	10.90	10.90	3	13,738	0.02%
2018/10/08	49	11.00	50	11.00	11.15	-1	13,669	-0.01%
2018/10/05	2	11.00	8	11.05	10.85	-6	13,576	-0.04%
2018/10/04	2	11.20	2	11.35	11.20	0	13,405	0.00%
2018/10/03	2.1	11.15	13	11.13	11.15	-11	13,340	-0.08%
2018/10/02	4	11.41	0.8	11.60	11.40	3.2	13,215	0.02%
2018/10/01	134	11.50	129	11.51	11.65	5	13,065	0.04%	大買/大賣/
2018/09/28	0	0.00	20.7	11.30	11.30	-20.7	12,821	-0.16%
2018/09/27	0	0.00	39	11.28	11.10	-39	12,713	-0.31%
2018/09/26	38	11.16	2	11.20	11.30	36	12,517	0.29%
2018/09/25	0	0.00	2	10.90	10.90	-2	12,267	-0.02%
2018/09/21	0.6	10.85	4.1	10.80	10.85	-3.5	12,189	-0.03%
2018/09/19	0	0.00	2	10.65	10.65	-2	12,083	-0.02%
2018/09/17	0	0.00	1	10.85	10.75	-1	12,131	-0.01%
2018/09/13	20	10.40	4	10.53	10.55	16	12,229	0.13%
2018/09/12	4	10.43	0	0.00	10.25	4	12,084	0.03%
2018/09/11	3	10.65	3	10.65	10.70	0	11,903	0.00%
2018/09/10	3	10.63	6	10.48	10.45	-3	11,898	-0.03%
2018/09/07	8	10.94	4	11.00	10.85	4	11,662	0.03%
2018/09/06	3.3	11.05	0	0.00	10.95	3.3	11,545	0.03%
2018/09/05	1	11.25	1	11.25	11.25	0	11,597	0.00%
2018/09/04	4	11.43	4	11.54	11.45	0	11,517	0.00%
2018/09/03	1	11.25	36	11.38	11.25	-35	11,553	-0.30%
2018/08/31	4	11.65	1	11.50	11.65	3	11,294	0.03%
2018/08/30	2	11.68	36	11.80	11.70	-34	11,076	-0.31%
2018/08/29	15	11.77	37	11.84	12.05	-22	10,742	-0.20%
2018/08/28	17	12.41	27	12.33	12.40	-10	9,914	-0.10%
2018/08/27	737	12.43	922	12.48	12.30	-185	9,330	-1.98%	大買/大賣/鉅額交易
2018/08/24	183	12.22	756	12.25	12.20	-573	8,856	-6.47%	大買/大賣/鉅額交易
2018/08/23	1,661	12.30	833.2	12.40	12.20	827.9	8,518	9.72%	大買/大賣/鉅額交易
2018/08/22	1,601.7	11.86	1,634.3	11.83	12.00	-32.6	7,863	-0.41%	大買/大賣/
2018/08/21	3	11.00	64	11.11	11.40	-61	6,534	-0.93%
2018/08/20	2	10.90	0	0.00	10.80	2	5,846	0.03%
2018/08/17	1	10.65	2	10.70	10.75	-1	5,884	-0.02%
2018/08/16	2	10.60	0	0.00	10.60	2	6,061	0.03%
2018/08/15	3	10.85	10	10.96	10.75	-7	6,275	-0.11%
2018/08/10	0	0.00	4	10.65	10.60	-4	7,465	-0.05%
2018/08/09	0.1	10.55	0	0.00	10.60	0.1	7,536	0.00%
2018/08/08	0	0.00	5	10.80	10.70	-5	7,770	-0.06%
2018/08/07	0	0.00	1	10.60	10.60	-1	7,705	-0.01%
2018/08/02	1	10.40	100	10.50	10.40	-99	7,955	-1.24%
2018/07/24	0	0.00	102	10.20	10.45	-102	7,847	-1.30%	大賣/鉅額交易
2018/07/18	0	0.00	1	10.10	10.10	-1	7,833	-0.01%
2018/07/17	0	0.00	0.9	10.05	10.10	-0.9	7,842	-0.01%
2018/07/16	0	0.00	3	10.20	10.20	-3	7,899	-0.04%
2018/07/11	1	10.15	0	0.00	10.15	1	8,217	0.01%
2018/07/10	0	0.00	1	10.25	10.25	-1	8,333	-0.01%
2018/07/09	0	0.00	2	10.10	10.20	-2	8,359	-0.02%
2018/07/06	5	10.00	0	0.00	10.00	5	8,422	0.06%
2018/07/02	0	0.00	15	10.40	10.45	-15	8,490	-0.18%
2018/06/29	0	0.00	5	10.30	10.40	-5	8,494	-0.06%
2018/06/28	0	0.00	2	10.25	10.20	-2	8,491	-0.02%
2018/06/27	7	10.28	0	0.00	10.20	7	8,493	0.08%
2018/06/26	0	0.00	51	10.25	10.35	-51	8,445	-0.60%
2018/06/25	256	10.73	0	0.00	10.65	256	8,373	3.06%	大買/鉅額交易
2018/06/22	0	0.00	4	10.40	10.40	-4	8,069	-0.05%
2018/06/21	0	0.00	1	10.50	10.50	-1	8,107	-0.01%
2018/06/20	2	10.35	0	0.00	10.45	2	8,148	0.02%
2018/06/19	6	10.46	35	10.50	10.40	-29	8,274	-0.35%
2018/06/15	1	10.65	1	10.65	10.65	0	8,197	0.00%
2018/06/14	20	10.74	0	0.00	10.75	20	8,157	0.25%
2018/06/13	2	10.90	3	11.10	10.85	-1	8,095	-0.01%
2018/06/12	10	10.80	7	10.88	10.85	3	7,888	0.04%
2018/06/11	0	0.00	1	10.90	10.95	-1	7,781	-0.01%
2018/06/08	36	10.69	1	10.60	10.60	35	7,604	0.46%
2018/06/07	1	10.55	50	10.55	10.55	-49	7,547	-0.65%
2018/06/06	72	10.52	23	10.48	10.50	49	7,502	0.65%
2018/06/04	1	10.50	6	10.50	10.50	-5	7,491	-0.07%
2018/06/01	0	0.00	4	10.43	10.50	-4	7,441	-0.05%
2018/05/31	2	10.45	1	10.45	10.40	1	7,402	0.01%
2018/05/30	3	10.20	5	10.35	10.35	-2	7,314	-0.03%
2018/05/29	1	10.30	39	10.44	10.30	-38	7,173	-0.53%
2018/05/28	6	10.63	0	0.00	10.50	6	7,011	0.09%
2018/05/25	26	10.72	11	10.75	10.60	15	6,920	0.22%
2018/05/24	3	10.93	1	10.95	10.90	2	6,853	0.03%
2018/05/23	1	10.75	5	10.96	11.10	-4	6,707	-0.06%
2018/05/22	11	10.81	10	10.90	10.75	1	6,411	0.02%
2018/05/21	126	11.05	106	11.12	11.00	20	6,231	0.32%	大買/大賣/
2018/05/18	1,473	10.70	1,467.4	10.75	10.80	5.6	5,688	0.10%	大買/大賣/
2018/05/17	10	10.30	6	10.31	10.30	4	5,062	0.08%
2018/05/16	12	10.39	39	10.26	10.25	-27	5,036	-0.54%
2018/05/15	1	10.00	0	0.00	9.96	1	4,892	0.02%
2018/05/14	10	10.08	0	0.00	10.10	10	5,034	0.20%
2018/05/11	2	10.10	2	10.03	10.15	0	4,963	0.00%
2018/05/10	0	0.00	10	9.89	9.86	-10	4,883	-0.20%
2018/05/07	35	9.79	1	9.79	9.77	34	5,299	0.64%
2018/05/04	0	0.00	0.2	9.70	9.72	-0.2	5,337	0.00%
2018/05/03	0	0.00	2	9.73	9.74	-2	5,402	-0.04%
2018/05/02	0	0.00	0.2	9.75	9.81	-0.2	5,580	0.00%
2018/04/26	0	0.00	10	9.72	9.70	-10	5,819	-0.17%
2018/04/25	10	9.76	4	9.72	9.73	6	5,907	0.10%
2018/04/23	0	0.00	6	9.92	9.89	-6	6,061	-0.10%
2018/04/20	15	10.17	5	9.99	9.98	10	6,112	0.16%
2018/04/19	2	10.10	9	10.04	10.10	-7	6,171	-0.11%
2018/04/18	2	9.90	0	0.00	9.81	2	6,150	0.03%
2018/04/17	11	9.96	0	0.00	9.91	11	6,292	0.17%
2018/04/16	1	10.10	3.7	10.09	10.15	-2.7	6,570	-0.04%
2018/04/13	0	0.00	1	9.96	9.93	-1	7,591	-0.01%
2018/04/12	0	0.00	3	10.00	9.99	-3	7,779	-0.04%
2018/04/11	1	9.91	24	9.91	9.92	-23	7,971	-0.29%
2018/04/10	20	9.81	5	9.83	9.76	15	8,169	0.18%
2018/04/09	0	0.00	1	9.74	9.67	-1	8,170	-0.01%
2018/04/02	25	9.66	0	0.00	9.72	25	8,248	0.30%
2018/03/31	5	9.63	10	9.63	9.61	-5	8,306	-0.06%
2018/03/30	6	9.59	2	9.61	9.58	4	8,496	0.05%
2018/03/29	20	9.50	3	9.50	9.50	17	8,651	0.20%
2018/03/28	0	9.46	1	9.48	9.50	-1	8,701	-0.01%
2018/03/26	0	0.00	1	9.31	9.22	-1	8,735	-0.01%
2018/03/23	5	9.21	0	0.00	9.21	5	8,745	0.06%
2018/03/22	2	9.41	0	0.00	9.36	2	8,859	0.02%
2018/03/16	4	9.36	0	0.00	9.34	4	9,444	0.04%
2018/03/15	7	9.37	0	0.00	9.38	7	9,566	0.07%
2018/03/14	11	9.30	1.1	9.49	9.37	10	9,645	0.10%
2018/03/13	1	9.30	1	9.33	9.33	0	9,717	0.00%
2018/03/08	0	0.00	1	9.30	9.25	-1	10,348	-0.01%
2018/03/05	1	9.37	0	0.00	9.30	1	11,673	0.01%
2018/03/02	1	9.57	0	0.00	9.54	1	12,327	0.01%
2018/03/01	0	0.00	3	9.62	9.70	-3	12,613	-0.02%
2018/02/27	1	9.69	12	9.71	9.68	-11	12,968	-0.08%
2018/02/26	0	0.00	3	9.76	9.79	-3	13,080	-0.02%
2018/02/23	9	9.57	3	9.53	9.64	6	13,238	0.05%
2018/02/22	0	0.00	0	9.32	9.36	0	13,659	0.00%
2018/02/21	3	9.43	23.5	9.34	9.43	-20.5	14,194	-0.14%
2018/02/12	20	8.97	18	9.04	8.98	2	14,357	0.01%
2018/02/09	5	8.73	10	8.74	8.95	-5	14,429	-0.03%
2018/02/08	0	0.00	8	9.07	9.06	-8	14,420	-0.06%
2018/02/07	50	9.31	44	9.36	9.22	6	14,474	0.04%
2018/02/06	1	9.01	2	9.11	9.02	-1	14,506	-0.01%
2018/02/05	0	0.00	1	9.48	9.77	-1	14,654	-0.01%
2018/02/02	15	9.83	0	0.00	9.72	15	14,712	0.10%
2018/02/01	2	9.86	0	0.00	9.81	2	14,693	0.01%
2018/01/31	1	9.45	1	9.55	9.56	0	14,619	0.00%
2018/01/30	3	9.82	0	0.00	9.76	3	14,509	0.02%
2018/01/29	36	10.05	0	0.00	10.00	36	14,436	0.25%
2018/01/26	1	10.00	0	0.00	10.05	1	14,403	0.01%
2018/01/25	2	10.20	10	10.20	10.10	-8	14,491	-0.06%
2018/01/24	0	0.00	1.1	10.10	10.10	-1.1	14,370	-0.01%
2018/01/23	4	10.09	0	0.00	10.00	4	14,323	0.03%
2018/01/22	7	10.08	2	10.23	10.10	5	14,207	0.04%
2018/01/19	12	10.25	2	10.30	10.15	10	14,138	0.07%
2018/01/17	0	0.00	25	10.37	10.40	-25	14,013	-0.18%
2018/01/12	3	10.60	4	10.64	10.60	-1	13,800	-0.01%
2018/01/11	15	10.65	7	10.92	10.55	8	13,624	0.06%
2018/01/10	425	10.99	415	10.96	10.90	10	13,545	0.07%	大買/大賣/
2018/01/09	1,337	11.17	1,306	11.16	10.85	31	13,289	0.23%	大買/大賣/
2018/01/08	9	10.61	1	10.60	10.65	8	12,180	0.07%
2018/01/05	412	10.50	452	10.59	10.50	-40	12,038	-0.33%	大買/大賣/
2018/01/04	6	10.42	8	10.34	10.40	-2	12,038	-0.02%
2018/01/03	35	10.20	0	0.00	10.20	35	11,775	0.30%