中纖 (1718)-元大-桃興券商分點個股進出

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
8.09
漲跌
▲0.32
漲幅
+4.12%
成交量
8,320張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/05/28	1	8.10	3	8.12	8.09	-2	2,981	-0.07%
2024/05/24	30	7.76	0	0.00	7.80	30	2,919	1.03%
2024/05/23	17	7.93	0	0.00	7.81	17	2,943	0.58%
2024/05/22	15	8.00	0	0.00	7.98	15	2,924	0.51%
2024/05/21	184	8.07	0	0.00	7.98	184	2,921	6.30%	大買/鉅額交易
2024/05/20	116	8.20	2	8.20	8.17	114	2,885	3.95%	大買/鉅額交易
2024/05/17	16	8.16	4	8.17	8.18	12	2,854	0.42%
2024/05/16	32	8.11	3	8.10	8.13	29	2,834	1.02%
2024/05/15	20.3	8.04	3	8.08	8.04	17.3	2,803	0.62%
2024/05/14	78	8.06	0	0.00	8.02	78	2,796	2.79%
2024/05/13	0	0.00	17	8.02	8.05	-17	2,787	-0.61%
2024/05/10	17	7.93	20	7.92	7.93	-3	2,719	-0.11%
2024/05/09	20	7.75	0	0.00	7.73	20	2,633	0.76%
2024/05/08	0	0.00	1	7.68	7.67	-1	2,620	-0.04%
2024/05/06	0	7.82	0	0.00	7.77	0	2,599	0.00%
2024/05/03	1	7.81	0	0.00	7.77	1	2,585	0.04%
2024/05/02	0	7.85	6	7.78	7.81	-6	2,568	-0.23%
2024/04/30	5	7.75	5	7.67	7.66	0	2,512	0.00%
2024/04/29	5	7.75	0	0.00	7.72	5	2,463	0.20%
2024/04/26	0	0.00	2	7.41	7.40	-2	2,333	-0.09%
2024/04/25	0	7.41	0	0.00	7.38	0	2,339	0.00%
2024/04/24	0	0.00	0.1	7.42	7.38	-0.1	2,353	0.00%
2024/04/23	0	7.41	0	0.00	7.42	0	2,432	0.00%
2024/04/18	0	7.22	0	0.00	7.34	0	2,410	0.00%
2024/04/17	0	7.27	0	0.00	7.23	0	2,392	0.00%
2024/04/16	0.9	7.27	0	0.00	7.24	0.9	2,419	0.04%
2024/04/11	0.3	7.41	0	0.00	7.39	0.3	2,401	0.01%
2024/04/10	0.1	7.47	1	7.50	7.45	-0.9	2,405	-0.04%
2024/04/09	0	0.00	4	7.49	7.48	-4	2,407	-0.17%
2024/04/08	0.1	7.29	0	0.00	7.32	0.1	2,366	0.00%
2024/04/03	0	7.32	0	0.00	7.29	0	2,370	0.00%
2024/03/28	0.1	7.29	0	0.00	7.26	0.1	2,400	0.00%
2024/03/27	0	7.30	0	0.00	7.26	0	2,422	0.00%
2024/03/25	0	7.32	0	0.00	7.30	0	2,451	0.00%
2024/03/22	0.2	7.28	0	0.00	7.27	0.2	2,480	0.01%
2024/03/20	0	0.00	7	7.27	7.27	-7	2,555	-0.27%
2024/03/18	4	7.37	0	0.00	7.37	4	2,740	0.15%
2024/03/15	1	7.29	0	0.00	7.29	1	2,744	0.04%
2024/03/14	0	7.42	1	7.45	7.40	-1	2,723	-0.04%
2024/03/12	0	0.00	13.3	7.54	7.56	-13.3	2,712	-0.49%
2024/03/11	1	7.48	0	0.00	7.52	1	2,729	0.04%
2024/03/08	1	7.48	0	0.00	7.47	1	2,736	0.04%
2024/03/07	0	0.00	5	7.65	7.63	-5	2,738	-0.18%
2024/03/06	0	7.68	0	0.00	7.64	0	2,740	0.00%
2024/03/05	11	7.64	0	0.00	7.63	11	2,734	0.40%
2024/03/04	0	0.00	3	7.76	7.73	-3	2,702	-0.11%
2024/03/01	0	0.00	20	7.70	7.75	-20	2,695	-0.74%
2024/02/29	0	0.00	3	7.78	7.72	-3	2,675	-0.11%
2024/02/27	0	0.00	8	7.85	7.78	-8	2,604	-0.31%
2024/02/26	10	7.88	0	0.00	7.90	10	2,606	0.38%
2024/02/22	0	7.90	0	0.00	7.86	0	2,559	0.00%
2024/02/21	3	7.94	0	0.00	7.94	3	2,545	0.12%
2024/02/19	25	7.96	0	0.00	7.96	25	2,578	0.97%
2024/02/05	1	7.58	1	7.66	7.58	0	2,503	0.00%
2024/02/02	0	0.00	10	7.73	7.72	-10	2,446	-0.41%
2024/01/31	10	7.76	2	7.78	7.77	8	2,423	0.33%
2024/01/30	3.5	7.77	0	0.00	7.78	3.5	2,416	0.14%
2024/01/29	0	7.90	10	7.90	7.90	-10	2,403	-0.42%
2024/01/25	0	7.91	0	0.00	7.86	0	2,401	0.00%
2024/01/19	2	7.77	2	7.77	7.76	0	2,377	0.00%
2024/01/18	0	0.00	21.8	7.75	7.79	-21.8	2,369	-0.92%
2024/01/17	12	7.71	0	0.00	7.70	12	2,355	0.51%
2024/01/16	4	7.89	5	7.87	7.87	-1	2,270	-0.04%
2024/01/12	0	0.00	10	8.02	8.03	-10	2,226	-0.45%
2024/01/10	1	7.97	10	8.00	7.97	-9	2,227	-0.40%
2024/01/02	2	8.13	0	0.00	8.13	2	2,372	0.08%
2023/12/28	0	0.00	10	8.19	8.19	-10	2,344	-0.43%
2023/12/27	2	8.28	0	0.00	8.23	2	2,326	0.09%
2023/12/20	5	8.34	0	0.00	8.37	5	2,247	0.22%
2023/12/18	10	8.44	20	8.46	8.41	-10	2,181	-0.46%
2023/12/15	0	8.37	0	0.00	8.34	0	2,110	0.00%
2023/12/14	0	0.00	8	8.41	8.40	-8	2,051	-0.39%
2023/12/13	0.4	8.23	0	0.00	8.31	0.4	1,888	0.02%
2023/12/07	0	0.00	20	8.19	8.18	-20	1,799	-1.11%
2023/12/04	23	8.23	0	0.00	8.26	23	1,747	1.32%
2023/11/29	20	8.14	0	0.00	8.10	20	1,637	1.22%
2023/11/28	0	0.00	14	8.17	8.16	-14	1,627	-0.86%
2023/11/24	10	8.20	0	0.00	8.14	10	1,599	0.63%
2023/11/22	8	8.20	0	0.00	8.19	8	1,575	0.51%
2023/11/20	20	8.16	0	0.00	8.14	20	1,553	1.29%
2023/11/17	0	0.00	0	8.17	8.18	0	1,536	0.00%
2023/11/09	1	8.04	0	0.00	8.04	1	1,422	0.07%
2023/11/08	0.5	8.06	0	0.00	8.04	0.5	1,441	0.03%
2023/10/23	0	0.00	0.1	8.07	8.03	-0.1	1,672	0.00%
2023/10/19	0	0.00	4.5	8.05	8.06	-4.5	1,696	-0.27%
2023/10/18	2	8.12	0	0.00	8.06	2	1,716	0.12%
2023/10/17	0	8.07	0	0.00	8.13	0	1,710	0.00%
2023/10/16	3	8.17	9	8.07	8.20	-6	1,689	-0.36%
2023/10/13	8	8.02	0	0.00	8.00	8	1,590	0.50%
2023/10/03	1	7.84	0	0.00	7.82	1	1,658	0.06%
2023/09/26	0	7.93	0	0.00	7.85	0	1,721	0.00%
2023/09/25	2	7.95	2	7.93	7.92	0	1,726	0.00%
2023/09/12	1	7.98	0	0.00	7.99	1	1,802	0.06%
2023/09/11	1	7.96	0	0.00	7.97	1	1,817	0.06%
2023/09/08	0	0.00	0	7.89	7.90	0	1,839	0.00%
2023/09/07	10	7.90	0	0.00	7.89	10	1,868	0.54%
2023/09/06	1	8.02	0	0.00	7.99	1	1,899	0.05%
2023/09/05	1	8.04	0	0.00	8.04	1	1,961	0.05%
2023/09/04	0	0.00	6.2	8.02	8.06	-6.2	1,990	-0.31%
2023/08/30	0	0.00	0	8.00	8.00	0	2,079	0.00%
2023/08/29	0.2	7.96	0	0.00	7.97	0.2	2,096	0.01%
2023/08/28	0	0.00	1	8.01	8.00	-1	2,095	-0.05%
2023/08/24	0.2	7.95	0	0.00	7.96	0.2	2,109	0.01%
2023/08/22	0	7.95	0	0.00	7.93	0	2,167	0.00%
2023/08/21	0	0.00	4	7.93	7.95	-4	2,183	-0.18%
2023/08/17	0	7.80	0	0.00	7.80	0	2,213	0.00%
2023/08/16	1.2	7.85	0	0.00	7.85	1.2	2,181	0.06%
2023/08/14	10	7.97	0	0.00	7.95	10	2,195	0.46%
2023/08/09	5	8.18	0	0.00	8.18	5	2,219	0.23%
2023/08/08	0	0.00	1	8.32	8.23	-1	2,235	-0.04%
2023/08/07	0	0.00	7	8.29	8.30	-7	2,249	-0.31%
2023/08/02	1	8.21	1	8.31	8.19	0	2,251	0.00%
2023/07/28	1.5	8.09	0	0.00	8.08	1.5	2,140	0.07%
2023/07/25	0	0.00	0.3	7.96	7.96	-0.3	2,148	-0.01%
2023/07/24	0	0.00	7	7.96	7.92	-7	2,176	-0.32%
2023/07/21	0.2	8.04	0	0.00	8.01	0.2	2,174	0.01%
2023/07/18	3	8.00	10	8.01	7.97	-7	2,211	-0.32%
2023/07/14	2	7.97	44	7.97	7.95	-42	2,246	-1.87%
2023/07/13	0	0.00	13	8.00	7.97	-13	2,224	-0.58%
2023/07/12	0	0.00	7	8.03	8.02	-7	2,187	-0.32%
2023/07/10	0	0.00	3	8.07	8.05	-3	2,199	-0.14%
2023/07/07	0	0.00	1	8.03	8.06	-1	2,198	-0.05%
2023/07/06	0.1	8.19	0	0.00	8.09	0.1	2,184	0.00%
2023/07/05	0.7	8.20	0	0.00	8.16	0.7	2,165	0.03%
2023/06/29	8	8.14	0	0.00	8.16	8	2,157	0.37%
2023/06/27	0	8.18	0	0.00	8.13	0	2,169	0.00%
2023/06/26	0	0.00	3	8.26	8.21	-3	2,203	-0.14%
2023/06/21	0	0.00	1	8.27	8.25	-1	2,230	-0.04%
2023/06/19	4	8.20	0	0.00	8.20	4	2,227	0.18%
2023/06/16	4	8.18	0	0.00	8.17	4	2,254	0.18%
2023/06/15	5	8.15	5	8.15	8.15	0	2,245	0.00%
2023/06/14	1	8.17	0	0.00	8.16	1	2,242	0.04%
2023/06/13	1	8.21	7	8.21	8.21	-6	2,270	-0.26%
2023/06/09	33	8.33	27	8.42	8.41	6	2,230	0.27%
2023/06/08	34	8.31	0	0.00	8.24	34	2,223	1.53%
2023/06/05	44	8.28	0	0.00	8.28	44	3,010	1.46%
2023/06/01	0	0.00	6.1	8.12	8.10	-6.1	3,178	-0.19%
2023/05/31	0	0.00	20	8.08	8.07	-20	3,187	-0.63%
2023/05/29	0.2	8.07	0	0.00	8.08	0.2	3,217	0.01%
2023/05/26	2	8.07	0	0.00	8.04	2	3,227	0.06%
2023/05/25	0	0.00	0.1	8.15	8.14	-0.1	3,201	0.00%
2023/05/24	2	8.19	0	0.00	8.19	2	3,203	0.06%
2023/05/23	0	0.00	0.1	8.21	8.21	-0.1	3,199	0.00%
2023/05/22	0.1	8.20	10	8.20	8.18	-9.9	3,229	-0.31%
2023/05/12	5	8.24	5	8.24	8.05	0	3,302	0.00%
2023/05/11	5	8.24	5	8.24	8.08	0	3,284	0.00%
2023/05/09	5	8.28	10	8.35	8.25	-5	3,242	-0.15%
2023/05/08	0	0.00	1	8.36	8.41	-1	3,250	-0.03%
2023/05/05	3	8.38	0	0.00	8.36	3	3,297	0.09%
2023/05/04	0.1	8.40	0	0.00	8.35	0.1	3,320	0.00%
2023/05/02	0	0.00	10	8.38	8.43	-10	3,395	-0.29%
2023/04/27	3	8.48	0	0.00	8.37	3	3,402	0.09%
2023/04/26	14	8.35	0	0.00	8.34	14	3,388	0.41%
2023/04/25	0	0.00	2	8.27	8.26	-2	3,394	-0.06%
2023/04/18	15	8.43	0	0.00	8.41	15	3,382	0.44%
2023/04/13	1	8.45	0	0.00	8.42	1	3,441	0.03%
2023/04/11	0	0.00	0.4	8.40	8.41	-0.4	3,575	-0.01%
2023/03/29	0	0.00	1	8.29	8.29	-1	4,459	-0.02%
2023/03/27	0	8.24	0	0.00	8.26	0	4,594	0.00%
2023/03/24	0	0.00	0.1	8.32	8.30	-0.1	4,604	0.00%
2023/03/15	6	8.49	0	0.00	8.49	6	4,791	0.13%
2023/03/10	0	8.58	0	0.00	8.63	0	4,877	0.00%
2023/03/09	11	8.94	0	8.75	8.75	11	5,117	0.21%
2023/03/08	1	8.91	3	8.90	8.93	-2	4,588	-0.04%
2023/03/07	0	8.98	2	9.01	8.97	-2	4,646	-0.04%
2023/02/17	0	0.00	3	8.61	8.69	-3	4,494	-0.07%
2023/02/16	1	8.63	0	0.00	8.62	1	4,544	0.02%
2023/02/15	0	0.00	10	8.69	8.60	-10	4,543	-0.22%
2023/02/14	0	0.00	4	8.61	8.65	-4	4,483	-0.09%
2023/02/13	0	0.00	25	8.51	8.51	-25	4,470	-0.56%
2023/02/10	0	0.00	0	8.61	8.61	0	4,451	0.00%
2023/02/03	2	8.66	20	8.63	8.76	-18	4,431	-0.41%
2023/02/02	20	8.64	0	0.00	8.65	20	4,357	0.46%
2023/01/31	0	0.00	1.2	8.61	8.62	-1.2	4,329	-0.03%
2023/01/30	0.2	8.43	0.5	8.40	8.43	-0.4	4,275	-0.01%
2023/01/17	0.1	8.39	0	0.00	8.38	0.1	4,265	0.00%
2023/01/16	0.1	8.43	0	0.00	8.38	0.1	4,248	0.00%
2023/01/13	0.1	8.40	0	0.00	8.38	0.1	4,227	0.00%
2023/01/12	1.1	8.50	1	8.44	8.42	0.1	4,230	0.00%
2023/01/11	0	0.00	1	8.54	8.51	-1	4,206	-0.02%
2023/01/06	0	8.52	1	8.55	8.55	-1	4,159	-0.02%
2023/01/05	1	8.60	0	8.62	8.53	1	4,188	0.02%
2023/01/04	0	0.00	0	8.53	8.56	0	4,155	0.00%
2023/01/03	0	8.49	36	8.46	8.48	-36	4,173	-0.86%
2022/12/30	0	0.00	2	8.65	8.61	-2	4,156	-0.05%
2022/12/29	10	8.65	4	8.70	8.57	6	4,132	0.15%
2022/12/28	34	8.93	10.1	8.91	8.85	24	4,027	0.59%
2022/12/27	16	9.05	0	9.22	8.81	16	3,954	0.40%
2022/12/26	0	8.58	0.1	8.72	8.83	-0.1	3,569	0.00%
2022/12/22	0	0.00	0.1	8.34	8.41	-0.1	3,429	0.00%
2022/12/21	0.1	8.17	0.1	8.30	8.17	0	3,421	0.00%
2022/12/20	0.1	8.34	2.1	8.17	8.17	-2	3,355	-0.06%
2022/12/19	10.1	8.58	0.1	8.66	8.41	10.1	3,291	0.31%
2022/12/16	2.1	8.72	0	0.00	8.60	2.1	3,214	0.06%
2022/12/15	3	8.88	0.1	8.85	8.85	3	3,162	0.09%
2022/12/14	0	0.00	0	8.77	8.76	0	3,098	0.00%
2022/12/13	0	0.00	12.8	8.65	8.71	-12.8	3,044	-0.42%
2022/12/12	0	8.56	13.1	8.58	8.52	-13	2,975	-0.44%
2022/12/09	0	0.00	0.1	8.63	8.62	-0.1	2,952	0.00%
2022/12/08	0.1	8.41	0	0.00	8.36	0.1	2,895	0.00%
2022/12/07	0.1	8.47	0	0.00	8.45	0.1	2,873	0.00%
2022/12/06	10.1	8.57	0	0.00	8.52	10.1	2,843	0.35%
2022/12/05	0.1	8.75	0	0.00	8.74	0.1	2,801	0.00%
2022/12/02	10	8.84	10	8.98	8.82	0	2,746	0.00%
2022/12/01	19.2	8.97	21.1	9.08	8.97	-1.9	2,677	-0.07%
2022/11/30	0	0.00	4.2	8.72	8.76	-4.2	2,359	-0.18%
2022/11/29	0.2	8.46	0	0.00	8.44	0.2	2,140	0.01%
2022/11/28	0	0.00	1	8.32	8.44	-1	2,040	-0.05%
2022/11/24	0	0.00	7	8.13	8.12	-7	1,985	-0.35%
2022/11/23	1	8.14	3	8.18	8.12	-2	1,974	-0.10%
2022/11/21	2	7.93	0	0.00	7.96	2	1,959	0.10%
2022/11/16	3	7.98	1	7.98	7.91	2	2,147	0.09%
2022/11/15	1	8.10	0.2	8.04	8.05	0.8	2,127	0.04%
2022/11/14	0	0.00	0.1	7.96	8.11	-0.1	2,120	0.00%
2022/11/11	8	7.91	0.5	7.88	7.88	7.5	2,065	0.36%
2022/11/10	0	0.00	0	7.90	7.88	0	2,067	0.00%
2022/11/09	0	0.00	3	7.91	7.91	-3	2,073	-0.14%
2022/11/08	2	7.85	19	7.88	7.84	-17	2,078	-0.82%
2022/11/07	0	0.00	3	7.83	7.87	-3	2,091	-0.14%
2022/11/04	1	7.78	0	0.00	7.80	1	2,097	0.05%
2022/11/02	19	7.85	2	7.85	7.83	17	2,118	0.80%
2022/11/01	0	0.00	4	7.84	7.81	-4	2,101	-0.19%
2022/10/31	0	0.00	0.4	7.77	7.73	-0.4	2,093	-0.02%
2022/10/27	2	7.76	0	0.00	7.80	2	2,104	0.10%
2022/10/24	0	0.00	1.4	7.71	7.66	-1.4	2,093	-0.06%
2022/10/20	4	7.68	0	0.00	7.72	4	2,075	0.19%
2022/10/13	1	7.75	0.7	7.71	7.73	0.3	2,029	0.02%
2022/10/07	0	0.00	1	8.38	8.40	-1	1,959	-0.05%
2022/10/05	2	8.31	11	8.35	8.29	-9	1,923	-0.47%
2022/10/04	5	8.34	1	8.40	8.39	4	1,931	0.21%
2022/09/30	1	7.90	0	0.00	8.13	1	1,805	0.06%
2022/09/29	1	7.80	1	7.70	7.76	0	1,743	0.00%
2022/09/28	2	7.52	0	0.00	7.46	2	1,728	0.12%
2022/09/27	1	7.79	0	0.00	7.78	1	1,723	0.06%
2022/09/22	1	8.01	0	0.00	8.01	1	1,810	0.06%
2022/09/21	2	8.06	0	0.00	8.02	2	1,803	0.11%
2022/09/16	2	8.18	0	0.00	8.15	2	1,846	0.11%
2022/09/15	0	0.00	2	8.25	8.21	-2	1,859	-0.11%
2022/09/07	0	0.00	12	7.85	7.82	-12	1,940	-0.62%
2022/09/02	1	8.09	0	0.00	8.08	1	1,953	0.05%
2022/08/30	2	8.13	0.1	8.13	8.13	1.9	1,891	0.10%
2022/08/26	15	8.32	0	0.00	8.29	15	1,856	0.81%
2022/08/24	5	8.60	0	0.00	8.39	5	1,828	0.27%
2022/08/23	0	0.00	30	8.04	8.02	-30	1,711	-1.75%
2022/08/18	0	0.00	2	8.07	8.10	-2	1,706	-0.12%
2022/08/15	0	0.00	0.2	8.05	8.06	-0.2	1,701	-0.01%
2022/08/10	0	0.00	4	7.80	7.80	-4	1,660	-0.24%
2022/08/08	0	0.00	20	7.67	7.68	-20	1,690	-1.18%
2022/08/03	0	0.00	10	7.62	7.62	-10	1,784	-0.56%
2022/07/28	3	7.63	0	0.00	7.63	3	1,879	0.16%
2022/07/27	5	7.61	0	0.00	7.62	5	1,912	0.26%
2022/07/26	0.1	7.64	0	0.00	7.61	0.1	1,917	0.01%
2022/07/20	0	0.00	5	7.62	7.52	-5	2,046	-0.24%
2022/07/19	0	0.00	2	7.54	7.54	-2	2,099	-0.10%
2022/07/18	0	0.00	6	7.44	7.44	-6	2,116	-0.28%
2022/07/12	3	7.18	0	0.00	7.18	3	2,199	0.14%
2022/07/06	24	7.76	0	0.00	7.61	24	2,239	1.07%
2022/07/05	36	7.87	0	0.00	7.80	36	2,266	1.59%
2022/07/04	2	7.51	0	0.00	7.60	2	2,301	0.09%
2022/07/01	4	7.61	3	7.64	7.52	1	2,350	0.04%
2022/06/23	0	0.00	1	8.00	7.95	-1	2,444	-0.04%
2022/06/22	0.9	8.08	0	0.00	7.97	0.9	2,442	0.04%
2022/06/20	0	0.00	3	8.26	7.94	-3	2,433	-0.12%
2022/06/08	0	0.00	1	8.47	8.47	-1	2,727	-0.04%
2022/06/07	0	0.00	24	8.42	8.40	-24	2,766	-0.87%
2022/06/06	24	8.39	0.8	8.41	8.41	23.2	2,833	0.82%
2022/05/26	0.6	8.43	0	0.00	8.39	0.6	3,033	0.02%
2022/05/23	1	8.27	1	8.29	8.32	0	3,148	0.00%
2022/05/18	0	0.00	1.1	8.34	8.34	-1.1	3,322	-0.03%
2022/05/13	0	0.00	2.2	8.00	7.98	-2.2	3,324	-0.06%
2022/05/12	1	7.84	4	7.93	7.83	-3	3,343	-0.09%
2022/05/09	2	8.07	0	0.00	8.03	2	3,419	0.06%
2022/05/06	0	0.00	1	8.30	8.31	-1	3,410	-0.03%
2022/05/03	0	0.00	0	8.51	8.50	0	3,653	0.00%
2022/04/28	0	0.00	0.5	8.51	8.56	-0.5	3,870	-0.01%
2022/04/27	1.5	8.54	0	0.00	8.47	1.5	3,889	0.04%
2022/04/25	2	8.88	2	8.91	8.88	0	3,874	0.00%
2022/04/22	0	0.00	1	9.14	9.09	-1	3,907	-0.03%
2022/04/21	0.2	9.09	0	0.00	9.10	0.2	3,964	0.01%
2022/04/20	1	9.11	4	9.09	9.08	-3	4,117	-0.07%
2022/04/19	0	0.00	20	9.13	9.13	-20	4,176	-0.48%
2022/04/18	3	8.98	0	0.00	8.98	3	4,212	0.07%
2022/04/15	0.2	9.12	0	0.00	9.11	0.2	4,237	0.00%
2022/04/14	1	9.24	0	0.00	9.19	1	4,340	0.02%
2022/04/13	0	9.28	1.5	9.29	9.30	-1.5	4,383	-0.03%
2022/04/12	2.2	9.18	5	9.21	9.19	-2.8	4,397	-0.06%
2022/04/08	0	0.00	6	9.54	9.51	-6	4,434	-0.14%
2022/04/07	0	0.00	2	9.47	9.33	-2	4,459	-0.04%
2022/04/06	3	9.45	0	0.00	9.49	3	4,456	0.07%
2022/03/31	1	9.34	0	0.00	9.29	1	4,522	0.02%
2022/03/29	2.2	9.20	10	9.21	9.20	-7.8	4,527	-0.17%
2022/03/28	0.2	9.15	0	0.00	9.22	0.2	4,571	0.00%
2022/03/25	1	9.29	0	0.00	9.28	1	4,567	0.02%
2022/03/24	0.2	9.35	0	0.00	9.35	0.2	4,574	0.00%
2022/03/23	1.2	9.37	1.4	9.38	9.38	-0.2	4,620	0.00%
2022/03/22	1.5	9.27	0	0.00	9.34	1.5	4,668	0.03%
2022/03/18	0	0.00	1	9.21	9.19	-1	4,749	-0.02%
2022/03/16	1	9.04	2	9.02	9.06	-1	4,797	-0.02%
2022/03/15	16	9.10	0	0.00	9.07	16	4,814	0.33%
2022/03/14	5	9.30	0	0.00	9.30	5	5,058	0.10%
2022/03/11	0	0.00	1	9.29	9.26	-1	5,103	-0.02%
2022/03/10	1	9.32	0	0.00	9.30	1	5,152	0.02%
2022/03/09	20	9.19	0	0.00	9.22	20	5,199	0.38%
2022/03/08	5	9.20	0	0.00	9.20	5	5,309	0.09%
2022/03/07	12	9.37	0	0.00	9.37	12	5,335	0.22%
2022/03/02	1	9.83	1	9.83	9.81	0	5,638	0.00%
2022/02/24	0	0.00	4	9.70	9.65	-4	5,991	-0.07%
2022/02/22	1	9.81	7.3	9.78	9.82	-6.3	6,095	-0.10%
2022/02/21	1	10.05	10	9.97	9.97	-9	6,160	-0.15%
2022/02/18	13	9.90	0.5	9.90	9.90	12.5	6,204	0.20%
2022/02/17	0	0.00	0.2	9.95	9.90	-0.2	6,407	0.00%
2022/02/16	2	9.85	0.4	9.90	9.86	1.6	6,642	0.02%
2022/02/15	0	0.00	9	9.88	9.85	-9	6,940	-0.13%
2022/02/11	0.4	9.99	31	9.95	9.95	-30.6	7,699	-0.40%
2022/02/10	31	10.05	5.4	10.05	10.00	25.6	8,053	0.32%
2022/02/09	0	0.00	2	9.91	9.96	-2	8,061	-0.02%
2022/02/08	3	9.89	1	9.80	9.86	2	8,147	0.02%
2022/02/07	15	9.79	1	9.50	9.80	14	8,270	0.17%
2022/01/25	9.4	9.43	0	0.00	9.34	9.4	8,609	0.11%
2022/01/24	0.4	9.65	0	0.00	9.64	0.4	8,697	0.00%
2022/01/21	2	9.94	0	0.00	9.92	2	8,801	0.02%
2022/01/19	0	0.00	5	10.00	10.00	-5	9,109	-0.05%
2022/01/17	0.2	10.10	0	0.00	10.05	0.2	9,772	0.00%
2022/01/14	0	0.00	2	10.10	10.10	-2	10,029	-0.02%
2022/01/12	0	0.00	12.6	10.05	10.10	-12.6	11,537	-0.11%
2022/01/11	5	10.00	0	0.00	10.00	5	13,813	0.04%
2022/01/10	0.6	10.00	0	0.00	10.00	0.6	15,929	0.00%
2022/01/07	0	0.00	1	10.00	10.00	-1	15,906	-0.01%
2022/01/06	0	0.00	1	10.05	9.99	-1	15,954	-0.01%
2022/01/05	0.2	10.00	3	10.05	10.05	-2.8	16,021	-0.02%
2022/01/03	1	10.10	0	0.00	10.05	1	16,341	0.01%
2021/12/30	0.2	10.10	6	10.15	10.15	-5.8	16,452	-0.04%
2021/12/29	0	0.00	3	10.12	10.10	-3	16,783	-0.02%
2021/12/27	18	10.15	21	10.13	10.10	-3	17,196	-0.02%
2021/12/23	0	0.00	4	10.00	9.99	-4	17,553	-0.02%
2021/12/22	1	10.05	26	9.99	10.00	-25	17,961	-0.14%
2021/12/20	12	9.95	0	0.00	9.94	12	18,421	0.07%
2021/12/17	2	10.00	6	10.00	10.00	-4	18,530	-0.02%
2021/12/16	8	9.93	0	9.96	9.94	8	18,486	0.04%
2021/12/15	3	9.93	0	9.97	9.93	3	18,496	0.02%
2021/12/14	11	9.94	3	10.00	9.92	8	18,540	0.04%
2021/12/10	11	10.05	27	10.05	10.00	-16	18,566	-0.09%
2021/12/09	10	10.10	0	0.00	10.10	10	18,591	0.05%
2021/12/08	54	10.13	1	10.10	10.10	53	18,613	0.28%
2021/12/07	1.4	10.05	6.2	10.00	10.05	-4.8	18,310	-0.03%
2021/12/06	0	0.00	3.1	10.00	10.00	-3.1	18,257	-0.02%
2021/12/03	11	10.05	0	0.00	10.05	11	18,260	0.06%
2021/12/02	1	9.99	1	10.00	9.99	0	18,222	0.00%
2021/12/01	1	10.05	0.5	10.10	10.10	0.5	18,105	0.00%
2021/11/30	0.3	10.05	3.2	10.10	10.15	-2.9	18,086	-0.02%
2021/11/29	6	9.98	2	10.00	10.05	4	18,040	0.02%
2021/11/26	6	10.20	4	10.15	10.15	2	17,919	0.01%
2021/11/25	0	0.00	11	10.35	10.35	-11	17,846	-0.06%
2021/11/24	2	10.30	3	10.30	10.30	-1	17,755	-0.01%
2021/11/23	0	0.00	25	10.20	10.20	-25	17,679	-0.14%
2021/11/19	1	10.25	1	10.25	10.20	0	17,516	0.00%
2021/11/18	0	0.00	12	10.15	10.25	-12	17,467	-0.07%
2021/11/17	11	10.13	21	10.10	10.15	-10	17,393	-0.06%
2021/11/16	5	10.10	0.1	10.15	10.10	4.9	17,319	0.03%
2021/11/15	13	10.21	4.2	10.18	10.20	8.8	17,193	0.05%
2021/11/12	6	10.30	0	0.00	10.30	6	17,053	0.04%
2021/11/11	2	10.63	6.1	10.65	10.50	-4.1	16,810	-0.02%
2021/11/10	26	10.64	48.3	10.57	10.45	-22.3	16,858	-0.13%
2021/11/09	27	10.30	8	10.39	10.25	19	16,436	0.12%
2021/11/08	5	10.35	25	10.35	10.40	-20	16,123	-0.12%
2021/11/05	0	0.00	21	10.34	10.25	-21	16,144	-0.13%
2021/11/04	0	0.00	6	10.25	10.25	-6	16,083	-0.04%
2021/11/03	31	10.30	10	10.25	10.25	21	16,038	0.13%
2021/11/02	1	10.20	8	10.10	10.05	-7	15,859	-0.04%
2021/11/01	13	10.13	0	0.00	10.15	13	15,747	0.08%
2021/10/29	13	10.20	8	10.30	10.15	5	15,601	0.03%
2021/10/28	5	10.30	0	0.00	10.35	5	15,468	0.03%
2021/10/27	15	10.55	10	10.53	10.55	5	15,355	0.03%
2021/10/26	88	11.20	11	11.02	11.00	77	15,281	0.50%
2021/10/25	28	11.18	1	11.40	11.35	27	14,997	0.18%
2021/10/22	6	11.20	6	11.07	11.10	0	14,785	0.00%
2021/10/21	5	11.28	42	11.50	11.35	-37	14,540	-0.25%
2021/10/20	43	11.54	113.1	11.66	11.55	-70.1	14,096	-0.50%	大賣/
2021/10/19	188	11.51	76.5	11.59	11.70	111.5	13,269	0.84%	大買/鉅額交易
2021/10/18	35	11.26	120.2	11.21	11.40	-85.2	11,082	-0.77%	大賣/
2021/10/14	1	10.45	0	0.00	10.35	1	9,162	0.01%
2021/10/13	11	10.50	1	10.45	10.45	10	9,060	0.11%
2021/10/12	8	10.65	1	10.60	10.45	7	9,142	0.08%
2021/10/08	3	10.75	2	10.78	10.75	1	9,171	0.01%
2021/10/07	0	0.00	12	10.56	10.60	-12	9,097	-0.13%
2021/10/06	18	10.89	3	10.95	10.55	15	9,249	0.16%
2021/10/05	5	10.48	3	10.65	10.70	2	9,017	0.02%
2021/10/04	17.5	10.52	5	10.67	10.30	12.5	8,866	0.14%
2021/10/01	1	10.40	5	10.35	10.40	-4	8,801	-0.05%
2021/09/30	7	10.69	36	10.88	10.75	-29	8,895	-0.33%
2021/09/29	46	10.86	9	10.99	10.50	37	8,966	0.41%
2021/09/28	3	10.77	5	10.84	10.95	-2	9,009	-0.02%
2021/09/27	0	0.00	13	10.78	10.80	-13	11,484	-0.11%
2021/09/24	0	0.00	179	10.41	10.40	-179	12,720	-1.41%	大賣/鉅額交易
2021/09/23	1	10.10	0	0.00	10.15	1	12,927	0.01%
2021/09/22	129	10.10	9	10.15	10.05	120	13,111	0.92%	大買/鉅額交易
2021/09/17	1	10.40	0	0.00	10.40	1	13,225	0.01%
2021/09/16	19	10.54	101	10.60	10.50	-82	13,309	-0.62%	大賣/
2021/09/15	7	10.31	5	10.45	10.35	2	13,451	0.01%
2021/09/14	16	10.40	2	10.40	10.35	14	13,581	0.10%
2021/09/10	0	0.00	1	10.05	10.10	-1	13,916	-0.01%
2021/09/09	1	9.98	0	0.00	9.96	1	14,068	0.01%
2021/09/08	0	0.00	6	10.05	9.95	-6	14,212	-0.04%
2021/09/06	10	10.15	0	0.00	10.00	10	14,617	0.07%
2021/09/03	0	0.00	6	10.28	10.25	-6	14,750	-0.04%
2021/09/02	1	10.10	0	0.00	10.00	1	14,986	0.01%
2021/09/01	6	10.30	0	0.00	10.20	6	15,279	0.04%
2021/08/31	0	0.00	1	10.30	10.35	-1	15,578	-0.01%
2021/08/30	0	0.00	15	10.10	10.10	-15	16,364	-0.09%
2021/08/27	0	0.00	27	9.98	10.05	-27	17,315	-0.16%
2021/08/26	6	9.97	40	10.05	9.96	-34	20,445	-0.17%
2021/08/25	4	10.00	40	10.05	9.98	-36	22,090	-0.16%
2021/08/24	41	9.92	20	9.89	9.98	21	22,306	0.09%
2021/08/23	0	0.00	3	9.78	9.85	-3	22,473	-0.01%
2021/08/20	2	9.56	0	0.00	9.60	2	22,661	0.01%
2021/08/18	5	9.76	26	9.74	9.93	-21	22,877	-0.09%
2021/08/17	2	9.89	1	9.93	9.75	1	23,234	0.00%
2021/08/16	30	9.94	10	10.00	9.86	20	23,634	0.08%
2021/08/13	6	10.45	4	10.35	10.40	2	23,570	0.01%
2021/08/11	11	10.47	0	0.00	10.40	11	24,153	0.05%
2021/08/10	3	10.63	0	0.00	10.60	3	24,556	0.01%
2021/08/09	5	10.72	2	10.80	10.70	3	25,146	0.01%
2021/08/06	7	10.85	0	0.00	10.85	7	25,579	0.03%
2021/08/05	2	10.85	24	10.90	10.85	-22	26,138	-0.08%
2021/08/04	7	10.96	5	10.90	10.95	2	26,837	0.01%
2021/08/03	14.1	10.90	8	10.85	10.90	6.1	27,635	0.02%
2021/08/02	0	0.00	6	10.96	11.00	-6	28,220	-0.02%
2021/07/30	4	10.95	68	10.90	10.85	-64	29,086	-0.22%
2021/07/29	24	10.80	4	10.89	10.90	20	29,895	0.07%
2021/07/28	1	10.65	4	10.65	10.70	-3	30,918	-0.01%
2021/07/27	4	10.80	25	10.95	10.80	-21	33,281	-0.06%
2021/07/26	35	11.03	6	11.00	10.90	29	36,176	0.08%
2021/07/23	5	11.05	29	10.87	11.05	-24	39,185	-0.06%
2021/07/22	24	10.55	3.2	10.59	10.60	20.8	41,486	0.05%
2021/07/21	5	10.58	1	10.41	10.55	4	41,725	0.01%
2021/07/20	15	10.65	5	10.70	10.60	10	41,973	0.02%
2021/07/19	6	10.86	0	0.00	10.90	6	42,324	0.01%
2021/07/16	61	11.01	3	11.15	10.95	58	43,965	0.13%
2021/07/15	4	10.90	2	11.05	11.00	2	44,287	0.00%
2021/07/14	0	0.00	27	10.41	10.65	-27	44,969	-0.06%
2021/07/13	6	10.64	12	10.81	10.55	-6	46,274	-0.01%
2021/07/12	2.5	10.84	1	11.10	10.85	1.5	46,779	0.00%
2021/07/09	10	10.95	2	10.95	10.95	8	47,288	0.02%
2021/07/08	0	0.00	36	11.02	11.00	-36	47,582	-0.08%
2021/07/07	8	10.98	12	10.98	10.90	-4	48,129	-0.01%
2021/07/06	54	11.20	14	11.25	11.15	40	48,690	0.08%
2021/07/05	66.5	11.35	9	11.50	11.25	57.5	48,624	0.12%
2021/07/02	177.5	11.85	215	12.26	11.45	-37.5	48,458	-0.08%	大買/大賣/
2021/07/01	75	11.59	41.7	11.61	11.70	33.3	45,882	0.07%
2021/06/30	8.5	11.04	45.1	11.04	11.10	-36.6	44,528	-0.08%
2021/06/29	2	10.90	0	0.00	10.85	2	44,405	0.00%
2021/06/28	14	11.04	12	10.96	11.05	2	44,323	0.00%
2021/06/25	19.2	11.05	26	11.06	10.95	-6.8	44,271	-0.02%
2021/06/24	20	11.07	31	11.05	11.05	-11	44,337	-0.02%
2021/06/23	30	10.89	4	10.91	10.85	26	44,971	0.06%
2021/06/22	10.5	10.72	31	10.73	10.75	-20.5	44,912	-0.05%
2021/06/21	24	10.41	15	10.36	10.40	9	44,692	0.02%
2021/06/18	1.2	10.98	7	10.79	10.75	-5.8	44,591	-0.01%
2021/06/17	103	10.80	3	10.88	11.00	100	44,548	0.22%	大買/
2021/06/16	11	10.80	9	10.99	10.85	2	44,523	0.00%
2021/06/15	0.1	10.85	16	10.80	10.75	-15.9	44,422	-0.04%
2021/06/11	24	11.01	3	10.85	10.85	21	44,345	0.05%
2021/06/09	5	11.02	27.2	11.03	10.95	-22.2	44,311	-0.05%
2021/06/08	44	11.30	71	11.32	11.30	-27	44,096	-0.06%
2021/06/07	44.1	11.41	110	11.50	11.45	-65.9	43,870	-0.15%	大賣/
2021/06/04	59	11.43	32	11.42	11.25	27	43,159	0.06%
2021/06/03	270	12.06	213	11.94	11.85	57	42,434	0.13%	大買/大賣/
2021/06/02	141	11.12	161.1	11.17	11.35	-20.1	39,884	-0.05%	大買/大賣/
2021/06/01	44	10.20	4	10.26	10.35	40	38,355	0.10%
2021/05/31	13	10.27	36	10.29	10.15	-23	38,477	-0.06%
2021/05/28	35	10.15	12	10.17	10.15	23	38,457	0.06%
2021/05/27	4	9.98	31	10.10	10.00	-27	38,396	-0.07%
2021/05/26	34	9.97	54	10.04	10.00	-20	38,423	-0.05%
2021/05/25	41	10.16	56	10.17	9.97	-15	38,456	-0.04%
2021/05/24	77	9.91	24.3	10.03	10.05	52.7	38,395	0.14%
2021/05/21	1.1	9.80	61	9.59	9.77	-59.9	38,520	-0.16%
2021/05/20	53	9.71	16	9.83	9.41	37	38,408	0.10%
2021/05/19	28	9.57	10	9.53	9.66	18	38,370	0.05%
2021/05/18	27	9.31	71	9.22	9.48	-44	38,263	-0.11%
2021/05/17	97	8.73	74	9.02	8.67	23	37,884	0.06%
2021/05/14	24.1	9.67	29	9.82	9.55	-4.9	37,321	-0.01%
2021/05/13	62	9.78	28	9.76	9.72	34	36,820	0.09%
2021/05/12	44	10.34	61	10.42	10.20	-17	36,247	-0.05%
2021/05/11	50	11.74	61	11.44	11.30	-11	35,530	-0.03%
2021/05/10	30	11.88	26	11.88	11.90	4	34,730	0.01%
2021/05/07	71	11.41	51	11.46	11.55	20	34,148	0.06%
2021/05/06	81.5	11.84	50	11.74	11.65	31.5	33,242	0.09%
2021/05/05	103	11.92	71	11.97	11.80	32	32,340	0.10%	大買/
2021/05/04	206	13.25	64	13.20	12.45	142	31,331	0.45%	大買/鉅額交易
2021/05/03	131.1	13.69	71	13.52	13.80	60.1	28,953	0.21%	大買/
2021/04/29	218.1	13.02	158.3	13.30	12.90	59.8	26,099	0.23%	大買/大賣/
2021/04/28	37.1	12.08	112	11.96	12.30	-74.9	23,100	-0.32%	大賣/
2021/04/27	1	11.25	28	11.21	11.20	-27	20,766	-0.13%
2021/04/26	50	11.10	24	11.05	11.15	26	20,530	0.13%
2021/04/23	16	11.15	17	11.15	11.15	-1	20,295	0.00%
2021/04/22	113	11.70	191.1	11.68	11.35	-78.1	20,105	-0.39%	大買/大賣/
2021/04/21	23	11.24	73	11.30	11.35	-50	18,523	-0.27%
2021/04/20	110	11.10	18	11.19	11.25	92	18,201	0.51%	大買/
2021/04/19	106	11.44	58.5	11.20	11.50	47.5	17,792	0.27%	大買/
2021/04/16	74	10.63	17	10.69	10.75	57	16,515	0.35%
2021/04/15	33	10.44	20	10.48	10.45	13	15,941	0.08%
2021/04/14	18	10.26	4	10.18	10.30	14	15,649	0.09%
2021/04/13	13	10.20	20	10.58	10.15	-7	15,860	-0.04%
2021/04/12	38	10.32	65.5	10.30	10.40	-27.5	15,605	-0.18%
2021/04/09	9	10.00	73.1	9.96	9.99	-64.1	15,372	-0.42%
2021/04/08	32	9.94	5	9.90	9.95	27	15,925	0.17%
2021/04/07	29	9.84	21	9.83	9.86	8	19,388	0.04%
2021/04/06	21	9.85	3	9.80	9.79	18	20,668	0.09%
2021/04/01	40	9.78	7	9.75	9.69	33	20,802	0.16%
2021/03/30	1	9.95	1	9.90	9.86	0	21,526	0.00%
2021/03/29	2	9.97	0	0.00	9.92	2	21,891	0.01%
2021/03/26	50	9.99	28	10.00	9.87	22	22,940	0.10%
2021/03/25	23	9.68	19	9.68	9.67	4	22,425	0.02%
2021/03/24	0	0.00	1	9.58	9.61	-1	22,420	0.00%
2021/03/23	1	9.68	25	9.67	9.61	-24	22,680	-0.11%
2021/03/22	25	9.72	0	0.00	9.70	25	23,144	0.11%
2021/03/19	0	9.66	20	9.63	9.66	-20	23,125	-0.09%
2021/03/18	1	9.61	2	9.63	9.63	-1	23,121	0.00%
2021/03/17	5	9.76	10	9.76	9.77	-5	23,015	-0.02%
2021/03/16	14	9.81	10	9.82	9.84	4	23,086	0.02%
2021/03/15	44	9.96	44	9.97	9.97	0	22,978	0.00%
2021/03/12	0	0.00	1	9.80	9.83	-1	23,131	0.00%
2021/03/11	2	9.88	10	9.95	9.89	-8	23,354	-0.03%
2021/03/10	11	9.90	10	9.92	9.89	1	23,484	0.00%
2021/03/09	8	9.98	7	10.11	10.00	1	23,447	0.00%
2021/03/08	30	9.87	27	10.03	10.10	3	23,308	0.01%
2021/03/05	16	9.87	15	9.79	9.76	1	22,833	0.00%
2021/03/04	1	9.97	22	9.97	9.81	-21	22,917	-0.09%
2021/03/03	13	9.82	45	9.75	9.80	-32	22,638	-0.14%
2021/03/02	33	9.75	39	9.86	9.61	-6	22,560	-0.03%
2021/02/26	33	9.76	42	9.76	9.71	-9	22,653	-0.04%
2021/02/25	16	9.78	16	9.78	9.80	0	22,598	0.00%
2021/02/24	35	9.79	13	9.70	9.60	22	22,605	0.10%
2021/02/23	25	9.76	9.4	9.90	10.05	15.6	22,255	0.07%
2021/02/22	3	9.46	3	9.34	9.41	0	21,747	0.00%
2021/02/19	11	9.37	2	9.35	9.35	9	21,760	0.04%
2021/02/18	12	9.18	24	9.17	9.26	-12	21,806	-0.06%
2021/02/17	0	0.00	5	8.83	8.93	-5	21,789	-0.02%
2021/02/05	14	8.66	15	8.63	8.60	-1	21,680	0.00%
2021/02/03	4	8.52	4	8.60	8.58	0	22,298	0.00%
2021/02/02	0	0.00	2	8.46	8.62	-2	23,060	-0.01%
2021/02/01	1	8.36	0	0.00	8.34	1	23,077	0.00%
2021/01/28	0	0.00	1	8.45	8.45	-1	23,054	0.00%
2021/01/26	0	0.00	2	8.77	8.66	-2	23,214	-0.01%
2021/01/25	2	8.86	1	8.88	8.84	1	23,211	0.00%
2021/01/22	3	8.57	5	8.60	8.70	-2	23,251	-0.01%
2021/01/21	22	8.79	5	8.86	8.74	17	23,309	0.07%
2021/01/20	1	8.71	0	0.00	8.71	1	23,567	0.00%
2021/01/19	2	9.19	0	0.00	9.14	2	23,962	0.01%
2021/01/18	11	9.17	0	0.00	9.16	11	24,192	0.05%
2021/01/15	1	9.26	22	9.30	9.28	-21	24,241	-0.09%
2021/01/14	0	0.00	45	9.80	9.71	-45	24,061	-0.19%
2021/01/13	26	9.80	20	9.93	9.78	6	24,033	0.02%
2021/01/12	27	9.85	76	9.83	9.66	-49	23,913	-0.20%
2021/01/11	66	10.15	2	10.10	10.15	64	23,566	0.27%
2021/01/08	6	10.16	2	10.20	10.20	4	23,525	0.02%
2021/01/07	43	10.47	21	10.47	10.45	22	23,377	0.09%
2021/01/06	33	10.20	36	10.26	10.20	-3	23,099	-0.01%
2021/01/05	16.5	10.90	3	10.85	10.80	13.5	22,665	0.06%
2021/01/04	68.5	10.77	31.7	10.83	10.85	36.8	22,382	0.16%
2020/12/31	107	11.24	86.4	11.18	11.20	20.6	21,804	0.09%	大買/
2020/12/30	191.4	11.74	96.7	11.71	11.70	94.7	20,978	0.45%	大買/
2020/12/29	22	10.50	48	11.06	11.15	-26	17,250	-0.15%
2020/12/28	14	10.26	10	10.23	10.15	4	15,854	0.03%
2020/12/25	39	10.26	19	10.23	10.15	20	15,558	0.13%
2020/12/24	19	10.15	46	10.15	10.15	-27	15,184	-0.18%
2020/12/23	45	9.93	10	9.82	9.90	35	14,582	0.24%
2020/12/22	37	10.05	32	10.07	9.66	5	14,171	0.04%
2020/12/21	10	9.53	55	9.49	9.50	-45	13,062	-0.34%
2020/12/18	4	9.36	7	9.43	9.27	-3	12,740	-0.02%
2020/12/17	61	9.41	0	0.00	9.36	61	12,718	0.48%
2020/12/16	20	9.70	110	9.52	9.70	-90	12,518	-0.72%	大賣/
2020/12/15	0	0.00	3	9.20	9.18	-3	12,072	-0.02%
2020/12/10	55	9.25	0	0.00	9.20	55	12,522	0.44%
2020/12/09	11	9.37	0	0.00	9.31	11	12,563	0.09%
2020/12/08	0	0.00	5	9.50	9.48	-5	12,680	-0.04%
2020/12/07	2	9.75	0	0.00	9.75	2	13,243	0.02%
2020/12/04	0	0.00	47	9.44	9.43	-47	13,068	-0.36%
2020/12/03	0	0.00	25	9.32	9.29	-25	13,032	-0.19%
2020/12/02	35	9.28	0	0.00	9.28	35	13,242	0.26%
2020/12/01	0	0.00	0	9.21	9.37	0	13,684	0.00%
2020/11/30	0	0.00	33	9.33	9.37	-33	13,725	-0.24%
2020/11/27	15	9.19	3	9.25	9.19	12	13,573	0.09%
2020/11/26	7	9.30	3	9.23	9.25	4	13,553	0.03%
2020/11/25	3	9.29	43	9.30	9.24	-40	13,547	-0.30%
2020/11/24	1	9.07	3	9.09	9.08	-2	13,556	-0.01%
2020/11/23	30	9.03	0	0.00	9.03	30	13,512	0.22%
2020/11/20	0	0.00	10	8.83	8.85	-10	13,397	-0.07%
2020/11/19	13	8.86	0	0.00	8.89	13	13,443	0.10%
2020/11/18	0.5	8.88	0	0.00	8.95	0.5	13,582	0.00%
2020/11/17	10	8.80	7	8.98	9.00	3	14,118	0.02%
2020/11/16	0	0.00	3	8.66	8.67	-3	15,122	-0.02%
2020/11/13	11	8.80	0	0.00	8.81	11	15,057	0.07%
2020/11/12	8	9.01	4	8.86	8.77	4	15,075	0.03%
2020/11/11	0	0.00	11	8.69	9.00	-11	14,994	-0.07%
2020/11/10	36	9.21	51	9.31	8.71	-15	14,544	-0.10%
2020/11/06	10	8.59	0	0.00	8.51	10	13,691	0.07%
2020/11/05	4	8.57	3	8.52	8.52	1	13,856	0.01%
2020/11/03	2	8.63	5	8.62	8.56	-3	13,714	-0.02%
2020/11/02	10	8.39	2	8.38	8.43	8	13,587	0.06%
2020/10/30	23	8.43	32	8.43	8.35	-9	13,490	-0.07%
2020/10/29	3	8.66	35	8.50	8.60	-32	13,343	-0.24%
2020/10/28	67	8.91	19	8.77	8.62	48	13,149	0.37%
2020/10/27	0	0.00	23	8.85	8.72	-23	12,734	-0.18%
2020/10/26	0	0.00	1	8.46	8.44	-1	12,051	-0.01%
2020/10/23	0	0.00	30	8.27	8.30	-30	11,687	-0.26%
2020/10/22	55	8.21	0.3	8.10	8.12	54.7	11,479	0.48%
2020/10/19	0	0.00	5	8.04	8.05	-5	11,237	-0.04%
2020/10/16	0	0.00	1	8.18	8.06	-1	11,156	-0.01%
2020/10/14	10	8.14	1	8.14	8.12	9	10,924	0.08%
2020/10/13	1	7.98	10.2	8.03	8.18	-9.2	10,824	-0.08%
2020/10/12	0	0.00	31	8.05	7.94	-31	10,610	-0.29%
2020/10/07	0	0.00	2	7.82	7.83	-2	10,448	-0.02%
2020/09/30	2	7.56	0	0.00	7.57	2	10,420	0.02%
2020/09/29	0	0.00	20	7.59	7.59	-20	10,435	-0.19%
2020/09/28	0	0.00	30	7.59	7.60	-30	10,437	-0.29%
2020/09/24	0	0.00	1.4	7.65	7.47	-1.4	10,363	-0.01%
2020/09/23	30	7.90	0	0.00	7.82	30	10,221	0.29%
2020/09/22	10	7.91	30	7.95	7.94	-20	10,161	-0.20%
2020/09/21	30	8.05	2	8.06	8.06	28	10,062	0.28%
2020/09/18	0.4	8.05	10	8.09	8.07	-9.6	9,990	-0.10%
2020/09/17	20	8.07	60	8.09	7.98	-40	9,850	-0.41%
2020/09/15	44	8.11	5	7.94	7.93	39	9,504	0.41%
2020/09/14	30	7.92	4.2	7.98	7.90	25.8	9,643	0.27%
2020/09/11	1	8.02	0	0.00	7.99	1	9,497	0.01%
2020/09/10	34	8.44	22	8.23	8.25	12	9,214	0.13%
2020/09/08	2	7.93	4	7.86	7.82	-2	8,266	-0.02%
2020/09/07	4	8.19	5.4	8.13	8.06	-1.4	8,117	-0.02%
2020/09/04	17	8.04	13	8.01	7.98	4	7,844	0.05%
2020/09/03	2	7.63	50	7.67	7.63	-48	7,344	-0.65%
2020/09/01	3	7.58	2	7.53	7.53	1	7,333	0.01%
2020/08/31	2	7.74	104	7.63	7.61	-102	7,315	-1.39%	大賣/鉅額交易
2020/08/28	4	7.80	0	0.00	7.70	4	7,208	0.06%
2020/08/27	4	7.53	0	0.00	7.53	4	6,989	0.06%
2020/08/26	0	0.00	3	7.46	7.45	-3	6,864	-0.04%
2020/08/24	3	7.37	2	7.40	7.30	1	6,641	0.02%
2020/08/21	55	7.58	19	7.61	7.56	36	6,430	0.56%
2020/08/20	48	7.63	13.1	7.67	7.67	34.9	5,712	0.61%
2020/08/19	8	7.11	101	6.99	6.98	-93	4,344	-2.14%	大賣/
2020/08/18	10	6.88	0	0.00	6.87	10	4,185	0.24%
2020/08/17	0	0.00	7	6.88	6.88	-7	4,149	-0.17%
2020/08/14	0	0.00	3	6.70	6.72	-3	4,043	-0.07%
2020/08/12	0	0.00	4	6.62	6.68	-4	4,085	-0.10%
2020/08/11	4	6.82	10	6.79	6.79	-6	4,036	-0.15%
2020/08/10	10	6.56	2	6.56	6.56	8	3,816	0.21%
2020/08/07	1	6.39	0	0.00	6.38	1	3,803	0.03%
2020/08/06	12	6.44	0	0.00	6.46	12	3,808	0.32%
2020/08/04	0	0.00	0.5	6.29	6.32	-0.5	3,873	-0.01%
2020/07/31	0.5	6.18	0	0.00	6.19	0.5	3,899	0.01%
2020/07/28	1	6.24	0	0.00	6.07	1	4,008	0.02%
2020/07/27	1	6.25	8.1	6.29	6.22	-7.1	4,033	-0.18%
2020/07/13	69	6.57	0	0.00	6.57	69	4,264	1.62%
2020/07/10	1	6.55	0	0.00	6.53	1	4,312	0.02%
2020/07/09	0	0.00	0.1	6.72	6.73	-0.1	4,310	0.00%
2020/07/07	32	6.75	0	0.00	6.72	32	4,374	0.73%
2020/06/22	7	6.97	0	0.00	6.84	7	4,578	0.15%
2020/06/19	0	0.00	41	7.08	7.05	-41	4,524	-0.91%
2020/06/15	0	0.00	6	6.39	6.37	-6	4,195	-0.14%
2020/06/11	11	6.65	0	0.00	6.60	11	4,355	0.25%
2020/06/10	3.1	6.87	1	6.88	6.87	2.1	4,314	0.05%
2020/06/09	2	6.98	0	0.00	6.96	2	4,423	0.05%
2020/05/29	100	6.23	0	0.00	6.18	100	4,222	2.37%
2020/05/25	0	0.00	2	6.24	6.26	-2	4,298	-0.05%
2020/05/22	0	0.00	0.6	6.32	6.32	-0.6	4,308	-0.01%
2020/05/21	41	6.46	1	6.48	6.48	40	4,275	0.94%
2020/05/19	1	6.52	0	6.34	6.36	1	4,235	0.02%
2020/05/12	0	0.00	2	6.36	6.39	-2	4,096	-0.05%
2020/05/07	10	6.40	6	6.40	6.39	4	3,973	0.10%
2020/05/06	3	6.47	0	0.00	6.38	3	3,983	0.08%
2020/04/28	6	6.34	0	0.00	6.34	6	3,978	0.15%
2020/04/24	0	0.00	13	6.07	6.06	-13	3,943	-0.33%
2020/04/10	0	0.00	0.5	6.00	6.01	-0.5	3,672	-0.01%
2020/04/09	0	0.00	3	5.94	5.90	-3	3,625	-0.08%
2020/04/08	0	0.00	6	5.71	5.78	-6	3,583	-0.17%
2020/04/07	15	5.68	10	5.74	5.68	5	3,556	0.14%
2020/04/06	3	5.55	6	5.57	5.59	-3	3,547	-0.08%
2020/04/01	3	5.37	5	5.27	5.38	-2	3,437	-0.06%
2020/03/31	0	0.00	5	5.31	5.22	-5	3,408	-0.15%
2020/03/30	6	5.16	0	0.00	5.21	6	3,377	0.18%
2020/03/26	0	0.00	1	5.23	5.26	-1	3,306	-0.03%
2020/03/25	0	0.00	10	5.25	5.30	-10	3,297	-0.30%
2020/03/24	5	5.11	0	0.00	5.06	5	3,256	0.15%
2020/03/23	11	4.89	15	4.89	4.88	-4	3,234	-0.12%
2020/03/20	15	4.99	10	5.09	4.98	5	3,215	0.16%
2020/03/19	10	4.71	0	0.00	4.71	10	3,139	0.32%
2020/03/18	5	5.26	0	0.00	5.20	5	3,023	0.17%
2020/03/10	1	6.89	0	0.00	6.93	1	2,524	0.04%
2020/03/03	0	0.00	8	7.38	7.36	-8	2,417	-0.33%
2020/02/24	5	7.83	16	7.80	7.77	-11	2,292	-0.48%
2020/02/21	0	0.00	9	7.80	7.78	-9	2,337	-0.38%
2020/02/20	0	0.00	0	7.75	7.76	0	2,345	0.00%
2020/02/19	10	7.72	12	7.74	7.71	-2	2,358	-0.08%
2020/02/14	17	7.68	0	0.00	7.63	17	2,436	0.70%
2020/02/12	5	7.72	0	0.00	7.70	5	2,460	0.20%
2020/02/11	0	0.00	20	7.69	7.67	-20	2,443	-0.82%
2020/02/10	15	7.67	0	0.00	7.66	15	2,456	0.61%
2020/02/05	5	7.65	0	0.00	7.68	5	2,466	0.20%
2020/02/04	20	7.82	0.3	7.83	7.84	19.7	2,429	0.81%
2020/02/03	5	7.26	0	0.00	7.27	5	2,301	0.22%
2020/01/30	3	7.56	0	0.00	7.45	3	2,252	0.13%
2020/01/17	6	7.92	0	0.00	7.93	6	2,190	0.27%
2020/01/16	2	7.96	0	0.00	7.97	2	2,168	0.09%
2020/01/10	2	8.07	0	0.00	8.08	2	2,159	0.09%
2020/01/09	0	0.00	1	8.10	8.08	-1	2,167	-0.05%
2020/01/07	0.2	8.10	0	0.00	8.14	0.2	2,100	0.01%
2019/12/31	5	8.21	0	0.00	8.30	5	2,048	0.24%
2019/12/30	0	0.00	3	8.23	8.27	-3	2,028	-0.15%
2019/12/23	0	0.00	1	8.12	8.16	-1	1,955	-0.05%
2019/12/20	4	8.13	4	8.12	8.12	0	1,945	0.00%
2019/12/19	0	0.00	46	8.08	8.07	-46	1,894	-2.43%
2019/12/11	6	7.96	0	0.00	7.96	6	1,955	0.31%
2019/12/06	0	0.00	6	8.07	8.02	-6	1,986	-0.30%
2019/12/04	20	7.97	0	0.00	7.98	20	1,995	1.00%
2019/12/03	20	8.03	0	0.00	8.04	20	1,996	1.00%
2019/12/02	0	0.00	1	7.89	7.95	-1	1,985	-0.05%
2019/11/26	1	7.94	0	0.00	7.88	1	2,023	0.05%
2019/11/20	0	0.00	40	7.87	7.94	-40	2,036	-1.96%
2019/11/19	20	7.70	0	0.00	7.72	20	2,083	0.96%
2019/11/15	25	7.80	0	0.00	7.80	25	2,073	1.21%
2019/11/07	0	0.00	2	8.10	8.13	-2	2,115	-0.09%
2019/11/06	0	0.00	3	8.08	8.09	-3	2,116	-0.14%
2019/11/05	0	0.00	5	8.11	8.12	-5	2,156	-0.23%
2019/11/04	5	8.01	0	0.00	8.13	5	2,314	0.22%
2019/10/22	0.2	8.25	0	0.00	8.25	0.2	2,716	0.01%
2019/10/15	0	0.00	0.3	8.15	8.15	-0.3	2,904	-0.01%
2019/10/08	0	0.00	20	8.17	8.15	-20	2,906	-0.69%
2019/10/03	20	8.03	22	8.08	8.08	-2	2,964	-0.07%
2019/10/02	20	8.09	0	0.00	8.10	20	2,956	0.68%
2019/09/19	6	8.25	1	8.27	8.24	5	2,968	0.17%
2019/09/18	0	0.00	3	8.28	8.33	-3	2,953	-0.10%
2019/09/17	1	8.43	0	0.00	8.33	1	2,949	0.03%
2019/09/16	3	8.50	20	8.51	8.46	-17	3,005	-0.57%
2019/09/12	0	0.00	6	8.33	8.29	-6	2,941	-0.20%
2019/09/11	2	8.29	0	0.00	8.29	2	3,079	0.06%
2019/09/10	0	0.00	0.2	8.30	8.27	-0.2	3,072	-0.01%
2019/09/06	20	8.34	0	0.00	8.34	20	3,073	0.65%
2019/09/02	0	0.00	100	8.17	8.21	-100	3,066	-3.26%
2019/08/15	100	8.10	3	8.05	8.08	97	2,990	3.24%
2019/08/14	0	0.00	15	8.28	8.26	-15	2,965	-0.51%
2019/08/12	0	0.00	0.2	8.40	8.36	-0.2	3,009	-0.01%
2019/08/06	1	8.40	100	8.33	8.34	-99	3,150	-3.14%
2019/08/05	45	9.11	5	9.15	9.10	40	3,031	1.32%
2019/07/30	0	0.00	2	9.42	9.43	-2	2,853	-0.07%
2019/07/23	0	0.00	2	9.45	9.44	-2	2,830	-0.07%
2019/07/22	0	0.00	31	9.47	9.44	-31	2,889	-1.07%
2019/07/19	0	0.00	5	9.42	9.40	-5	2,898	-0.17%
2019/07/18	11	9.52	10	9.57	9.43	1	2,918	0.03%
2019/07/16	0	0.00	5	9.26	9.27	-5	2,754	-0.18%
2019/07/15	0	0.00	3	9.22	9.25	-3	2,776	-0.11%
2019/07/11	8	9.18	0	0.00	9.18	8	2,902	0.28%
2019/07/10	0	0.00	11	9.24	9.26	-11	2,898	-0.38%
2019/07/08	0	0.00	2	9.25	9.26	-2	2,986	-0.07%
2019/06/27	5	9.29	0	0.00	9.29	5	3,470	0.14%
2019/06/26	3	9.29	0	0.00	9.24	3	3,508	0.09%
2019/06/25	15	9.37	0	0.00	9.32	15	3,539	0.42%
2019/06/24	16	9.40	0	0.00	9.38	16	3,574	0.45%
2019/06/21	0	0.00	43.3	9.33	9.36	-43.3	3,624	-1.19%
2019/06/13	0	0.00	0.7	9.09	9.09	-0.7	3,935	-0.02%
2019/06/06	8	9.20	1	9.16	9.16	7	4,285	0.16%
2019/06/05	0	0.00	3	9.23	9.17	-3	4,302	-0.07%
2019/05/30	10	9.21	9	9.18	9.20	1	4,387	0.02%
2019/05/28	43	9.19	0	0.00	9.00	43	4,422	0.97%
2019/05/27	0	0.00	5	9.22	9.20	-5	4,480	-0.11%
2019/05/24	0	0.00	120	9.14	9.17	-120	4,546	-2.64%	大賣/鉅額交易
2019/05/17	2	9.10	0	0.00	9.08	2	5,116	0.04%
2019/05/16	23	9.14	10	9.17	9.08	13	5,170	0.25%
2019/05/15	4	9.35	1	9.37	9.31	3	5,205	0.06%
2019/05/14	1	9.32	56	9.16	9.40	-55	5,222	-1.05%
2019/05/10	2	9.36	0	0.00	9.35	2	5,321	0.04%
2019/05/09	10	9.50	0	0.00	9.43	10	5,313	0.19%
2019/05/06	15	9.68	0	0.00	9.63	15	5,335	0.28%
2019/05/03	1	9.75	21	9.76	9.76	-20	5,321	-0.38%
2019/05/02	10	9.75	9	9.77	9.76	1	5,335	0.02%
2019/04/30	10	9.63	5	9.72	9.72	5	5,360	0.09%
2019/04/26	11	9.67	0	0.00	9.65	11	5,403	0.20%
2019/04/25	15	9.71	0	0.00	9.72	15	5,381	0.28%
2019/04/23	5	9.87	0	0.00	9.84	5	5,372	0.09%
2019/04/22	0	0.00	3	9.90	9.88	-3	5,416	-0.06%
2019/04/18	18	9.86	0	0.00	9.83	18	5,571	0.32%
2019/04/17	5	9.94	0	0.00	9.98	5	5,551	0.09%
2019/04/16	9	9.92	0	0.00	9.92	9	5,534	0.16%
2019/04/15	5	9.96	0	0.00	9.96	5	5,568	0.09%
2019/04/11	120	10.00	0	0.00	9.98	120	5,654	2.12%	大買/鉅額交易
2019/04/09	0	0.00	10	10.00	10.05	-10	5,578	-0.18%
2019/04/08	1	10.00	0	0.00	10.05	1	5,656	0.02%
2019/04/03	9	10.03	60	10.00	10.05	-51	5,635	-0.90%
2019/04/02	16	10.02	0	0.00	10.00	16	5,726	0.28%
2019/04/01	8	10.04	0	0.00	10.00	8	5,962	0.13%
2019/03/29	0	0.00	3	9.99	10.00	-3	6,173	-0.05%
2019/03/27	0	0.00	6	10.00	10.00	-6	6,305	-0.10%
2019/03/25	1	9.96	25	9.99	9.99	-24	6,542	-0.37%
2019/03/22	1	10.10	2	10.10	10.10	-1	6,571	-0.02%
2019/03/21	1	10.20	0	0.00	10.15	1	6,990	0.01%
2019/03/20	30	10.30	80	10.25	10.20	-50	7,280	-0.69%
2019/03/18	0	0.00	40	10.10	10.10	-40	7,556	-0.53%
2019/03/15	70	10.20	9	10.10	10.10	61	7,582	0.80%
2019/03/07	2	10.00	0	0.00	10.00	2	7,862	0.03%
2019/03/06	0	0.00	42	10.00	9.98	-42	8,006	-0.52%
2019/03/05	3	10.05	2	9.99	9.99	1	8,040	0.01%
2019/03/04	0	0.00	2	10.05	10.05	-2	8,047	-0.02%
2019/02/27	12	10.00	0	0.00	9.97	12	8,058	0.15%
2019/02/26	40	10.03	0	0.00	9.97	40	8,033	0.50%
2019/02/25	0	0.00	5	10.05	10.10	-5	7,976	-0.06%
2019/02/20	5	10.08	0	0.00	10.05	5	7,814	0.06%
2019/02/19	40	9.94	45	9.93	9.92	-5	7,632	-0.07%
2019/02/18	8	9.91	0	0.00	9.86	8	7,638	0.10%
2019/02/14	0	0.00	7	9.91	9.87	-7	7,512	-0.09%
2019/02/13	1	9.71	0	0.00	9.77	1	7,419	0.01%
2019/02/12	0	0.00	35	9.64	9.69	-35	7,409	-0.47%
2019/02/11	0	0.00	0.1	9.66	9.65	-0.1	7,345	0.00%
2019/01/30	2	9.86	0	0.00	9.84	2	7,252	0.03%
2019/01/29	80	9.83	0	0.00	9.87	80	7,298	1.10%
2019/01/22	3	9.92	0	0.00	9.85	3	7,392	0.04%
2019/01/21	2	9.92	20	9.90	9.94	-18	7,398	-0.24%
2019/01/18	0	0.00	15	9.87	9.82	-15	7,485	-0.20%
2019/01/17	1	9.85	0	0.00	9.81	1	7,567	0.01%
2019/01/16	4	9.94	0	0.00	9.85	4	7,624	0.05%
2019/01/15	2	9.90	3	9.93	9.91	-1	7,687	-0.01%
2019/01/11	0	0.00	3	9.97	9.98	-3	7,759	-0.04%
2019/01/09	0	0.00	6	10.25	10.20	-6	7,713	-0.08%
2019/01/07	0	0.00	1	10.15	10.15	-1	7,825	-0.01%
2019/01/02	3	10.05	20	10.20	10.05	-17	8,145	-0.21%
2018/12/28	2	10.15	0	0.00	10.20	2	8,177	0.02%
2018/12/25	7	10.28	0	0.00	10.20	7	8,362	0.08%
2018/12/24	0	0.00	20	10.68	10.50	-20	8,382	-0.24%
2018/12/22	41	10.38	0	0.00	10.45	41	8,417	0.49%
2018/12/21	0	0.00	108	10.20	10.10	-108	8,322	-1.30%	大賣/鉅額交易
2018/12/17	68	10.40	5	10.50	10.40	63	8,524	0.74%
2018/12/14	9.7	10.74	15	10.70	10.55	-5.3	8,496	-0.06%
2018/12/13	40	10.18	43.8	10.56	10.65	-3.8	8,085	-0.05%
2018/12/12	5	10.35	0	0.00	10.25	5	7,824	0.06%
2018/12/10	5	9.94	30	9.99	9.89	-25	7,509	-0.33%
2018/12/07	0	0.00	40	10.09	10.05	-40	7,606	-0.53%
2018/12/06	10	10.05	11	9.97	9.93	-1	7,788	-0.01%
2018/12/05	1	10.00	1	10.00	10.00	0	7,751	0.00%
2018/12/04	40	10.03	30	10.10	10.05	10	7,969	0.13%
2018/12/03	4	10.07	12	10.07	10.10	-8	8,058	-0.10%
2018/11/30	10	10.00	0	0.00	9.85	10	8,031	0.12%
2018/11/29	0	0.00	2	9.87	10.00	-2	8,074	-0.02%
2018/11/28	2	9.76	0	0.00	9.82	2	8,113	0.02%
2018/11/26	0	0.00	2	9.73	9.71	-2	8,640	-0.02%
2018/11/23	0	0.00	11	9.73	9.71	-11	8,975	-0.12%
2018/11/22	2	9.87	0	0.00	9.78	2	9,820	0.02%
2018/11/19	0	0.00	12	9.84	9.87	-12	11,361	-0.11%
2018/11/16	1	9.80	0	0.00	9.78	1	12,144	0.01%
2018/11/15	10	9.77	0	0.00	9.76	10	13,598	0.07%
2018/11/14	11	9.82	2	9.85	9.79	9	14,349	0.06%
2018/11/13	2	9.84	20	9.76	9.85	-18	14,439	-0.12%
2018/11/09	15	9.96	1	9.93	9.83	14	14,561	0.10%
2018/11/08	10	10.05	0	0.00	9.98	10	14,790	0.07%
2018/11/07	5	9.98	0	0.00	9.95	5	14,819	0.03%
2018/11/06	1.5	9.96	1	9.97	9.92	0.5	14,879	0.00%
2018/11/05	0	0.00	3	9.80	9.84	-3	14,830	-0.02%
2018/11/02	1	9.80	0	0.00	9.76	1	14,806	0.01%
2018/10/25	42	9.71	0	0.00	9.66	42	14,631	0.29%
2018/10/24	0	0.00	2	10.05	10.05	-2	14,591	-0.01%
2018/10/22	2	10.40	0	0.00	10.35	2	14,431	0.01%
2018/10/19	2	10.10	2	10.10	10.10	0	14,392	0.00%
2018/10/18	60	10.20	2	10.25	10.20	58	14,329	0.40%
2018/10/15	2	10.50	2	10.40	10.40	0	14,248	0.00%
2018/10/12	6	10.33	3	10.58	10.60	3	14,131	0.02%
2018/10/11	0	0.00	40	10.10	10.15	-40	14,019	-0.29%
2018/10/08	0	0.00	65.1	11.14	11.15	-65.1	13,669	-0.48%
2018/10/05	60	10.85	0	0.00	10.85	60	13,576	0.44%
2018/10/04	0.2	11.10	0	0.00	11.20	0.2	13,405	0.00%
2018/10/03	23.7	11.16	22.6	11.21	11.15	1.1	13,340	0.01%
2018/10/02	21	11.35	2	11.40	11.40	19	13,215	0.14%
2018/10/01	4	11.59	43	11.42	11.65	-39	13,065	-0.30%
2018/09/28	2	11.10	5	11.30	11.30	-3	12,821	-0.02%
2018/09/27	108	11.19	1	11.20	11.10	107	12,713	0.84%	大買/鉅額交易
2018/09/26	1	11.25	7	11.05	11.30	-6	12,517	-0.05%
2018/09/25	7	10.97	0	0.00	10.90	7	12,267	0.06%
2018/09/21	0	0.00	12	10.72	10.85	-12	12,189	-0.10%
2018/09/20	3	10.65	20	10.65	10.65	-17	12,114	-0.14%
2018/09/19	0	0.00	8	10.65	10.65	-8	12,083	-0.07%
2018/09/18	0	0.00	10	10.65	10.65	-10	12,099	-0.08%
2018/09/17	21	10.85	1	10.80	10.75	20	12,131	0.16%
2018/09/14	0	0.00	1	10.65	10.70	-1	12,302	-0.01%
2018/09/13	1	10.50	0	0.00	10.55	1	12,229	0.01%
2018/09/12	2	10.40	0	0.00	10.25	2	12,084	0.02%
2018/09/11	2	10.70	11	10.65	10.70	-9	11,903	-0.08%
2018/09/10	10	10.37	0	0.00	10.45	10	11,898	0.08%
2018/09/04	33	11.59	1	11.55	11.45	32	11,517	0.28%
2018/09/03	0	0.00	1.4	11.39	11.25	-1.4	11,553	-0.01%
2018/08/31	2	11.68	0	0.00	11.65	2	11,294	0.02%
2018/08/30	11	11.83	2	11.60	11.70	9	11,076	0.08%
2018/08/29	45	11.83	5	11.95	12.05	40	10,742	0.37%
2018/08/28	12	12.31	50.4	12.31	12.40	-38.4	9,914	-0.39%
2018/08/27	2	12.55	17	12.31	12.30	-15	9,330	-0.16%
2018/08/24	21	12.09	4	12.00	12.20	17	8,856	0.19%
2018/08/23	107	12.29	51	12.16	12.20	56	8,518	0.66%	大買/
2018/08/22	30	11.87	9	11.92	12.00	21	7,863	0.27%
2018/08/21	4	11.20	10	11.27	11.40	-6	6,534	-0.09%
2018/08/17	0	0.00	1	10.65	10.75	-1	5,884	-0.02%
2018/08/16	8	10.60	2	10.65	10.60	6	6,061	0.10%
2018/08/15	5	11.00	6	10.87	10.75	-1	6,275	-0.02%
2018/08/10	0	0.00	10	10.69	10.60	-10	7,465	-0.13%
2018/08/08	0	0.00	1	10.90	10.70	-1	7,770	-0.01%
2018/08/07	0	0.00	6	10.60	10.60	-6	7,705	-0.08%
2018/08/06	0	0.00	6	10.55	10.50	-6	7,819	-0.08%
2018/08/02	0	0.00	3	10.45	10.40	-3	7,955	-0.04%
2018/08/01	0	0.00	0.4	10.50	10.55	-0.4	7,930	-0.01%
2018/07/31	10	10.60	0	0.00	10.55	10	7,957	0.13%
2018/07/30	0	0.00	9	10.50	10.50	-9	7,915	-0.11%
2018/07/27	0	0.00	4	10.45	10.45	-4	7,882	-0.05%
2018/07/26	0	0.00	8	10.45	10.50	-8	7,874	-0.10%
2018/07/25	0	0.00	0	10.35	10.40	0	7,876	0.00%
2018/07/18	1	10.05	0	0.00	10.10	1	7,833	0.01%
2018/07/12	2	10.20	0	0.00	10.20	2	8,147	0.02%
2018/07/10	0	0.00	5	10.25	10.25	-5	8,333	-0.06%
2018/07/05	1	10.10	0	0.00	10.10	1	8,460	0.01%
2018/07/02	10	10.45	0	0.00	10.45	10	8,490	0.12%
2018/06/29	0	0.00	6	10.31	10.40	-6	8,494	-0.07%
2018/06/28	2	10.25	0	0.00	10.20	2	8,491	0.02%
2018/06/25	31	10.75	0	0.00	10.65	31	8,373	0.37%
2018/06/20	0	0.00	10	10.45	10.45	-10	8,148	-0.12%
2018/06/15	0	0.00	20	10.70	10.65	-20	8,197	-0.24%
2018/06/14	0	0.00	35	10.73	10.75	-35	8,157	-0.43%
2018/06/13	26	10.90	7	11.00	10.85	19	8,095	0.23%
2018/06/12	0	0.00	16	10.83	10.85	-16	7,888	-0.20%
2018/06/11	8	10.90	16	10.90	10.95	-8	7,781	-0.10%
2018/06/06	0	0.00	59	10.53	10.50	-59	7,502	-0.79%
2018/06/05	15	10.45	0	0.00	10.45	15	7,497	0.20%
2018/06/04	42	10.53	50	10.55	10.50	-8	7,491	-0.11%
2018/06/01	5	10.45	0	0.00	10.50	5	7,441	0.07%
2018/05/31	8	10.43	10	10.55	10.40	-2	7,402	-0.03%
2018/05/30	12	10.23	0	0.00	10.35	12	7,314	0.16%
2018/05/29	34	10.38	5	10.55	10.30	29	7,173	0.40%
2018/05/28	22	10.55	5	10.60	10.50	17	7,011	0.24%
2018/05/25	0	0.00	40	10.79	10.60	-40	6,920	-0.58%
2018/05/24	43	11.14	2	11.00	10.90	41	6,853	0.60%
2018/05/23	13	11.03	3	11.08	11.10	10	6,707	0.15%
2018/05/22	6	10.82	9	11.01	10.75	-3	6,411	-0.05%
2018/05/21	26	11.05	17	11.09	11.00	9	6,231	0.14%
2018/05/18	99	10.78	84	10.71	10.80	15	5,688	0.26%
2018/05/17	0	0.00	10	10.30	10.30	-10	5,062	-0.20%
2018/05/16	50	10.40	1	10.30	10.25	49	5,036	0.97%
2018/05/15	7	10.03	1	10.05	9.96	6	4,892	0.12%
2018/05/14	33	10.16	8	10.24	10.10	25	5,034	0.50%
2018/05/11	3	10.05	0	0.00	10.15	3	4,963	0.06%
2018/05/09	0	0.00	6	9.89	9.84	-6	4,960	-0.12%
2018/05/07	0	0.00	10	9.80	9.77	-10	5,299	-0.19%
2018/05/04	5	9.73	0	0.00	9.72	5	5,337	0.09%
2018/05/03	5	9.75	0	0.00	9.74	5	5,402	0.09%
2018/04/25	0	0.00	2	9.75	9.73	-2	5,907	-0.03%
2018/04/23	0	0.00	1	9.92	9.89	-1	6,061	-0.02%
2018/04/20	3	10.00	0	0.00	9.98	3	6,112	0.05%
2018/04/19	0	0.00	10	10.10	10.10	-10	6,171	-0.16%
2018/04/18	10	9.94	0	0.00	9.81	10	6,150	0.16%
2018/04/17	1	9.96	10	10.05	9.91	-9	6,292	-0.14%
2018/04/16	5	10.11	25	10.10	10.15	-20	6,570	-0.30%
2018/04/13	12	9.94	0	0.00	9.93	12	7,591	0.16%
2018/04/11	5	9.94	25	9.92	9.92	-20	7,971	-0.25%
2018/04/10	10	9.77	1	9.80	9.76	9	8,169	0.11%
2018/03/29	0	0.00	2	9.48	9.50	-2	8,651	-0.02%
2018/03/28	0	0.00	8	9.50	9.50	-8	8,701	-0.09%
2018/03/27	12	9.44	10	9.45	9.44	2	8,734	0.02%
2018/03/16	0	0.00	20	9.35	9.34	-20	9,444	-0.21%
2018/03/13	0	0.00	6	9.33	9.33	-6	9,717	-0.06%
2018/03/12	20	9.40	1.7	9.36	9.37	18.3	9,827	0.19%
2018/03/06	1	9.32	0	0.00	9.28	1	11,103	0.01%
2018/02/27	10	9.72	0	0.00	9.68	10	12,968	0.08%
2018/02/26	0	0.00	0.9	9.75	9.79	-0.9	13,080	-0.01%
2018/02/07	0	0.00	9	9.29	9.22	-9	14,474	-0.06%
2018/02/06	6	9.52	5	9.15	9.02	1	14,506	0.01%
2018/02/05	2	9.77	0	0.00	9.77	2	14,654	0.01%
2018/02/01	12	9.80	2	9.84	9.81	10	14,693	0.07%
2018/01/31	0	0.00	5	9.55	9.56	-5	14,619	-0.03%
2018/01/30	0	0.00	90	9.87	9.76	-90	14,509	-0.62%
2018/01/29	60	10.05	0	0.00	10.00	60	14,436	0.42%
2018/01/26	10	10.00	0	0.00	10.05	10	14,403	0.07%
2018/01/25	10	10.20	0	0.00	10.10	10	14,491	0.07%
2018/01/23	6	10.13	13	10.05	10.00	-7	14,323	-0.05%
2018/01/22	2	10.10	0	0.00	10.10	2	14,207	0.01%
2018/01/19	5	10.30	0	0.00	10.15	5	14,138	0.04%
2018/01/18	40	10.35	5	10.35	10.25	35	14,070	0.25%
2018/01/17	0	0.00	3	10.42	10.40	-3	14,013	-0.02%
2018/01/15	3	10.60	1	10.50	10.50	2	13,879	0.01%
2018/01/12	0	0.00	31	10.86	10.60	-31	13,800	-0.22%
2018/01/11	60	10.61	40	10.60	10.55	20	13,624	0.15%
2018/01/10	7	10.99	3	10.83	10.90	4	13,545	0.03%
2018/01/09	36	11.19	8.1	10.94	10.85	27.9	13,289	0.21%
2018/01/08	2	10.70	0	0.00	10.65	2	12,180	0.02%
2018/01/05	7	10.60	1	10.50	10.50	6	12,038	0.05%
2018/01/04	10	10.40	2	10.45	10.40	8	12,038	0.07%