中纖 (1718)-永豐金-彰化券商分點個股進出

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
7.93
漲跌
▲0.20
漲幅
+2.59%
成交量
6,993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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/05/10	30	7.90	52	7.92	7.93	-22	2,719	-0.81%
2024/05/07	0	0.00	10	7.80	7.72	-10	2,631	-0.38%
2024/05/06	0	0.00	5	7.81	7.77	-5	2,599	-0.19%
2024/05/02	0	0.00	11	7.80	7.81	-11	2,568	-0.43%
2024/04/30	0	0.00	20.7	7.66	7.66	-20.7	2,512	-0.83%
2024/04/29	0	0.00	28	7.62	7.72	-28	2,463	-1.14%
2024/04/26	20	7.40	0	0.00	7.40	20	2,333	0.86%
2024/04/25	5.3	7.36	2	7.38	7.38	3.3	2,339	0.14%
2024/04/24	2.2	7.39	0	0.00	7.38	2.2	2,353	0.09%
2024/04/23	0.4	7.42	5	7.40	7.42	-4.6	2,432	-0.19%
2024/04/22	0	0.00	4	7.41	7.41	-4	2,476	-0.16%
2024/04/19	1.1	7.19	0	0.00	7.23	1.1	2,439	0.05%
2024/04/18	2.1	7.18	2	7.29	7.34	0.1	2,410	0.00%
2024/04/17	1	7.23	0	0.00	7.23	1	2,392	0.04%
2024/04/16	3	7.23	0	0.00	7.24	3	2,419	0.12%
2024/04/15	0	0.00	1	7.40	7.36	-1	2,421	-0.04%
2024/04/12	0	0.00	5	7.36	7.35	-5	2,410	-0.21%
2024/04/11	1	7.39	0	0.00	7.39	1	2,401	0.04%
2024/04/10	2	7.48	0.5	7.51	7.45	1.5	2,405	0.06%
2024/04/09	0.5	7.42	7	7.47	7.48	-6.5	2,407	-0.27%
2024/04/08	5	7.32	0	0.00	7.32	5	2,366	0.21%
2024/04/02	0.5	7.30	0.1	7.31	7.27	0.4	2,379	0.02%
2024/03/29	11	7.26	0	0.00	7.25	11	2,382	0.46%
2024/03/28	1	7.32	1	7.33	7.26	0	2,400	0.00%
2024/03/25	6	7.30	1	7.30	7.30	5	2,451	0.20%
2024/03/22	4	7.28	3	7.27	7.27	1	2,480	0.04%
2024/03/21	0.1	7.31	6	7.30	7.30	-5.9	2,518	-0.23%
2024/03/20	3	7.24	1	7.27	7.27	2	2,555	0.08%
2024/03/18	0	0.00	1	7.38	7.37	-1	2,740	-0.04%
2024/03/15	12	7.28	0	0.00	7.29	12	2,744	0.44%
2024/03/14	1	7.39	5	7.40	7.40	-4	2,723	-0.15%
2024/03/13	6	7.48	2	7.44	7.43	4	2,733	0.15%
2024/03/12	0	0.00	1	7.56	7.56	-1	2,712	-0.04%
2024/03/11	0	0.00	2	7.52	7.52	-2	2,729	-0.07%
2024/03/08	21	7.47	0	0.00	7.47	21	2,736	0.77%
2024/03/07	1	7.60	2	7.62	7.63	-1	2,738	-0.04%
2024/03/06	0	0.00	50	7.66	7.64	-50	2,740	-1.82%
2024/03/05	6	7.63	0	0.00	7.63	6	2,734	0.22%
2024/03/01	2	7.71	0	0.00	7.75	2	2,695	0.07%
2024/02/29	1	7.72	0	0.00	7.72	1	2,675	0.04%
2024/02/26	1	7.81	12	7.91	7.90	-11	2,606	-0.42%
2024/02/23	2	7.77	1	7.84	7.75	1	2,574	0.04%
2024/02/22	1	7.87	0	0.00	7.86	1	2,559	0.04%
2024/02/20	0	0.00	0.3	7.96	7.93	-0.3	2,542	-0.01%
2024/02/19	0	0.00	11	7.98	7.96	-11	2,578	-0.43%
2024/02/16	0	0.00	1	7.82	7.81	-1	2,594	-0.04%
2024/02/15	1	7.64	61	7.66	7.66	-60	2,552	-2.35%
2024/02/05	16	7.58	6	7.56	7.58	10	2,503	0.40%
2024/02/02	1	7.77	0.1	7.76	7.72	0.9	2,446	0.04%
2024/02/01	0.1	7.76	0	0.00	7.75	0.1	2,438	0.00%
2024/01/31	1	7.74	0	0.00	7.77	1	2,423	0.04%
2024/01/30	1	7.78	0	0.00	7.78	1	2,416	0.04%
2024/01/25	2	7.87	0	0.00	7.86	2	2,401	0.08%
2024/01/24	28	7.87	10	7.93	7.90	18	2,396	0.75%
2024/01/18	0	0.00	1	7.77	7.79	-1	2,369	-0.04%
2024/01/17	17	7.72	5	7.71	7.70	12	2,355	0.51%
2024/01/16	7	7.88	0	0.00	7.87	7	2,270	0.31%
2024/01/15	1	8.01	0.1	8.05	8.01	0.9	2,226	0.04%
2024/01/12	2	8.00	0	0.00	8.03	2	2,226	0.09%
2024/01/10	4	7.99	0	0.00	7.97	4	2,227	0.18%
2024/01/05	0	0.00	1	8.14	8.13	-1	2,354	-0.04%
2024/01/04	4	8.14	0	0.00	8.11	4	2,370	0.17%
2024/01/02	50	8.13	0	0.00	8.13	50	2,372	2.11%
2023/12/29	1	8.17	0	0.00	8.17	1	2,348	0.04%
2023/12/28	0	0.00	10	8.20	8.19	-10	2,344	-0.43%
2023/12/27	0.6	8.23	0	0.00	8.23	0.6	2,326	0.03%
2023/12/22	1	8.28	0	0.00	8.26	1	2,292	0.04%
2023/12/21	10	8.35	0	0.00	8.36	10	2,262	0.44%
2023/12/20	0	0.00	1	8.34	8.37	-1	2,247	-0.04%
2023/12/18	0	0.00	100	8.43	8.41	-100	2,181	-4.58%
2023/12/14	0	0.00	6	8.44	8.40	-6	2,051	-0.29%
2023/12/13	0	0.00	7	8.29	8.31	-7	1,888	-0.37%
2023/12/12	0	0.00	1	8.22	8.22	-1	1,848	-0.05%
2023/12/11	0	8.15	1	8.20	8.18	-1	1,831	-0.05%
2023/12/08	1	8.12	0	0.00	8.14	1	1,828	0.05%
2023/12/06	0	0.00	1	8.29	8.28	-1	1,783	-0.06%
2023/12/05	0	8.26	0	0.00	8.24	0	1,745	0.00%
2023/12/04	0	0.00	7	8.26	8.26	-7	1,747	-0.40%
2023/11/30	1	8.07	0	0.00	8.08	1	1,646	0.06%
2023/11/29	1	8.11	0	0.00	8.10	1	1,637	0.06%
2023/11/28	0	0.00	1	8.16	8.16	-1	1,627	-0.06%
2023/11/27	1	8.11	1	8.12	8.11	0	1,607	0.00%
2023/11/15	0	0.00	21	8.20	8.21	-21	1,464	-1.43%
2023/11/13	1	7.98	0	0.00	8.00	1	1,392	0.07%
2023/11/10	0.3	8.00	0	0.00	8.00	0.3	1,414	0.02%
2023/11/09	0	0.00	0.2	8.02	8.04	-0.2	1,422	-0.02%
2023/10/31	1	8.05	0	0.00	7.93	1	1,502	0.07%
2023/10/30	2	7.99	0.3	8.00	7.99	1.7	1,585	0.11%
2023/10/23	100	8.08	0	0.00	8.03	100	1,672	5.98%
2023/10/20	32	8.01	20	7.99	7.99	12	1,682	0.71%
2023/10/18	1	8.06	0	0.00	8.06	1	1,716	0.06%
2023/10/16	0	0.00	2	8.18	8.20	-2	1,689	-0.12%
2023/10/13	50	8.01	50	8.00	8.00	0	1,590	0.00%
2023/10/11	0	0.00	3	7.93	7.94	-3	1,579	-0.19%
2023/10/06	1.3	7.84	0	0.00	7.84	1.3	1,609	0.08%
2023/10/05	1	7.86	0	0.00	7.83	1	1,624	0.06%
2023/10/04	1	7.77	0	0.00	7.78	1	1,652	0.06%
2023/10/03	0	0.00	2	7.82	7.82	-2	1,658	-0.12%
2023/09/25	1	7.92	0	0.00	7.92	1	1,726	0.06%
2023/09/21	0	7.99	0	0.00	7.93	0	1,748	0.00%
2023/09/18	0	0.00	3	8.02	8.01	-3	1,769	-0.17%
2023/09/14	0	8.04	0	0.00	8.04	0	1,791	0.00%
2023/09/12	2	7.99	0	0.00	7.99	2	1,802	0.11%
2023/09/07	1	7.90	5	7.94	7.89	-4	1,868	-0.21%
2023/09/06	2	8.00	0	0.00	7.99	2	1,899	0.11%
2023/09/05	0	0.00	4	8.03	8.04	-4	1,961	-0.20%
2023/08/31	0	0.00	0.3	7.99	7.97	-0.3	2,045	-0.01%
2023/08/30	0	0.00	6	8.01	8.00	-6	2,079	-0.29%
2023/08/28	0	0.00	1	8.01	8.00	-1	2,095	-0.05%
2023/08/25	0	0.00	2	7.96	8.00	-2	2,116	-0.09%
2023/08/24	1	7.96	0	0.00	7.96	1	2,109	0.05%
2023/08/21	2	7.96	0	0.00	7.95	2	2,183	0.09%
2023/08/18	0	0.00	6	7.88	7.88	-6	2,204	-0.27%
2023/08/17	1	7.85	0	0.00	7.80	1	2,213	0.05%
2023/08/15	7	7.96	2	7.95	7.95	5	2,186	0.23%
2023/08/14	1	7.98	14.9	7.98	7.95	-13.9	2,195	-0.63%
2023/08/09	5	8.21	0	0.00	8.18	5	2,219	0.23%
2023/08/08	1	8.23	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	11	8.22	0	0.00	8.24	11	2,250	0.49%
2023/08/02	2	8.30	1	8.23	8.19	1	2,251	0.04%
2023/08/01	0	0.00	1.4	8.15	8.17	-1.4	2,191	-0.06%
2023/07/31	0	0.00	0.1	8.11	8.05	-0.1	2,161	0.00%
2023/07/28	0	0.00	2	8.09	8.08	-2	2,140	-0.09%
2023/07/27	0	0.00	1.2	8.08	8.07	-1.2	2,139	-0.06%
2023/07/25	0.3	7.95	0	0.00	7.96	0.3	2,148	0.01%
2023/07/21	0.2	8.07	6	8.04	8.01	-5.8	2,174	-0.27%
2023/07/18	1	7.97	0	0.00	7.97	1	2,211	0.05%
2023/07/17	2	8.01	0	0.00	8.01	2	2,222	0.09%
2023/07/13	1	7.99	0	0.00	7.97	1	2,224	0.04%
2023/07/12	0	0.00	0	8.05	8.02	0	2,187	0.00%
2023/07/11	1	8.04	0	0.00	8.04	1	2,186	0.05%
2023/07/07	1	8.04	0	0.00	8.06	1	2,198	0.05%
2023/07/06	2	8.11	0	0.00	8.09	2	2,184	0.09%
2023/07/05	1	8.18	0	0.00	8.16	1	2,165	0.05%
2023/07/04	0	0.00	0.8	8.20	8.18	-0.8	2,175	-0.04%
2023/07/03	6.3	8.21	0	0.00	8.20	6.3	2,172	0.29%
2023/06/30	0	0.00	5	8.18	8.22	-5	2,172	-0.23%
2023/06/29	0	0.00	0.2	8.16	8.16	-0.2	2,157	-0.01%
2023/06/28	1	8.12	0	0.00	8.14	1	2,156	0.05%
2023/06/26	1	8.23	0	0.00	8.21	1	2,203	0.05%
2023/06/21	0	8.21	0	0.00	8.25	0	2,230	0.00%
2023/06/20	0	0.00	1	8.23	8.26	-1	2,223	-0.04%
2023/06/16	0	0.00	7	8.21	8.17	-7	2,254	-0.31%
2023/06/15	5	8.14	0	0.00	8.15	5	2,245	0.22%
2023/06/14	3	8.17	0	0.00	8.16	3	2,242	0.13%
2023/06/13	1	8.21	2	8.22	8.21	-1	2,270	-0.04%
2023/06/12	6	8.27	7	8.34	8.23	-1	2,269	-0.04%
2023/06/09	19	8.35	13	8.35	8.41	6	2,230	0.27%
2023/06/08	1	8.24	0	0.00	8.24	1	2,223	0.04%
2023/06/06	3	8.32	21	8.34	8.32	-18	3,010	-0.60%
2023/06/05	0	0.00	6	8.25	8.28	-6	3,010	-0.20%
2023/06/01	1	8.12	0	0.00	8.10	1	3,178	0.03%
2023/05/29	5	8.06	0	0.00	8.08	5	3,217	0.16%
2023/05/26	2	8.06	0	0.00	8.04	2	3,227	0.06%
2023/05/25	5	8.15	0	0.00	8.14	5	3,201	0.16%
2023/05/22	0	0.00	2	8.20	8.18	-2	3,229	-0.06%
2023/05/18	0	0.00	0	8.15	8.16	0	3,226	0.00%
2023/05/17	0	0.00	1	8.20	8.17	-1	3,274	-0.03%
2023/05/16	0	0.00	5	8.17	8.16	-5	3,275	-0.15%
2023/05/15	5	8.05	0	0.00	8.08	5	3,291	0.15%
2023/05/12	1	8.20	0	0.00	8.05	1	3,302	0.03%
2023/05/11	1	8.20	0	0.00	8.08	1	3,284	0.03%
2023/05/10	5	8.24	18	8.23	8.22	-13	3,262	-0.40%
2023/05/09	6	8.29	0	0.00	8.25	6	3,242	0.19%
2023/05/08	3	8.35	13	8.37	8.41	-10	3,250	-0.31%
2023/05/05	2	8.35	0	0.00	8.36	2	3,297	0.06%
2023/05/04	1	8.35	0	0.00	8.35	1	3,320	0.03%
2023/05/02	9	8.40	0	0.00	8.43	9	3,395	0.27%
2023/04/28	9	8.40	0	0.00	8.37	9	3,395	0.27%
2023/04/26	20	8.36	0	0.00	8.34	20	3,388	0.59%
2023/04/24	0	0.00	5	8.35	8.33	-5	3,412	-0.15%
2023/04/21	10	8.20	0	0.00	8.19	10	3,436	0.29%
2023/04/13	1	8.45	5	8.50	8.42	-4	3,441	-0.12%
2023/04/12	20	8.41	0	0.00	8.41	20	3,448	0.58%
2023/03/28	0	0.00	7	8.31	8.30	-7	4,543	-0.15%
2023/03/27	16	8.21	0	0.00	8.26	16	4,594	0.35%
2023/03/24	20	8.31	0	0.00	8.30	20	4,604	0.43%
2023/03/23	10	8.35	0	0.00	8.34	10	4,647	0.22%
2023/03/22	0	8.36	0	0.00	8.34	0	4,680	0.00%
2023/03/21	10	8.40	0.1	8.37	8.35	9.9	4,722	0.21%
2023/03/20	0	8.35	0	0.00	8.38	0	4,722	0.00%
2023/03/17	0	0.00	8	8.35	8.35	-8	4,791	-0.17%
2023/03/16	1	8.36	0	0.00	8.30	1	4,807	0.02%
2023/03/15	0	8.52	81	8.52	8.49	-81	4,791	-1.69%
2023/03/14	0	8.56	0	0.00	8.50	0	4,826	0.00%
2023/03/13	0	8.52	0	0.00	8.56	0	4,862	0.00%
2023/03/10	5	8.69	0	0.00	8.63	5	4,877	0.10%
2023/03/09	24	8.89	4	9.07	8.75	20	5,117	0.39%
2023/03/08	2	8.90	0	0.00	8.93	2	4,588	0.04%
2023/03/07	0	0.00	2	8.99	8.97	-2	4,646	-0.04%
2023/03/06	1	8.85	2	8.78	8.82	-1	4,593	-0.02%
2023/03/03	0	8.70	10.5	8.69	8.70	-10.5	4,544	-0.23%
2023/03/01	1	8.61	0	0.00	8.61	1	4,584	0.02%
2023/02/22	0	0.00	20	8.68	8.72	-20	4,530	-0.44%
2023/02/20	0	8.75	0	0.00	8.77	0	4,520	0.00%
2023/02/17	0	0.00	5	8.66	8.69	-5	4,494	-0.11%
2023/02/06	0	8.62	0	0.00	8.63	0	4,450	0.00%
2023/02/03	0	0.00	16	8.73	8.76	-16	4,431	-0.36%
2023/02/02	0	0.00	1	8.68	8.65	-1	4,357	-0.02%
2023/01/31	0	0.00	0.5	8.62	8.62	-0.5	4,329	-0.01%
2023/01/30	18	8.46	0	0.00	8.43	18	4,275	0.42%
2023/01/17	0	0.00	5	8.42	8.38	-5	4,265	-0.12%
2023/01/16	0.1	8.38	0	0.00	8.38	0.1	4,248	0.00%
2023/01/13	0.1	8.40	1	8.42	8.38	-1	4,227	-0.02%
2023/01/12	0	8.50	0	0.00	8.42	0	4,230	0.00%
2023/01/11	1	8.51	0	0.00	8.51	1	4,206	0.02%
2023/01/10	2	8.56	0	0.00	8.57	2	4,172	0.05%
2023/01/09	4	8.59	1	8.61	8.60	3	4,166	0.07%
2023/01/05	0.1	8.58	0	0.00	8.53	0.1	4,188	0.00%
2023/01/03	0.1	8.55	0	0.00	8.48	0.1	4,173	0.00%
2022/12/29	3.1	8.66	5	8.75	8.57	-2	4,132	-0.05%
2022/12/28	6	8.96	0	0.00	8.85	6	4,027	0.15%
2022/12/27	22	9.00	10	9.13	8.81	12	3,954	0.30%
2022/12/26	1	8.83	26	8.68	8.83	-25	3,569	-0.70%
2022/12/23	0.1	8.35	0	0.00	8.35	0.1	3,429	0.00%
2022/12/22	0	0.00	1	8.35	8.41	-1	3,429	-0.03%
2022/12/20	1.1	8.17	1	8.19	8.17	0.1	3,355	0.00%
2022/12/19	0.1	8.51	0	0.00	8.41	0.1	3,291	0.00%
2022/12/16	1	8.72	0	0.00	8.60	1	3,214	0.03%
2022/12/15	1	8.84	1	8.81	8.85	0	3,162	0.00%
2022/12/14	0	0.00	52	8.76	8.76	-52	3,098	-1.68%
2022/12/13	20	8.69	0	0.00	8.71	20	3,044	0.66%
2022/12/12	0	8.70	3	8.63	8.52	-3	2,975	-0.10%
2022/12/08	1	8.36	0	0.00	8.36	1	2,895	0.03%
2022/12/07	1	8.50	0	0.00	8.45	1	2,873	0.03%
2022/12/02	66.2	8.86	0	0.00	8.82	66.2	2,746	2.41%
2022/12/01	1	9.18	24	9.18	8.97	-23	2,677	-0.86%
2022/11/30	0	0.00	19	8.77	8.76	-19	2,359	-0.81%
2022/11/29	1	8.45	7	8.59	8.44	-6	2,140	-0.28%
2022/11/25	0	0.00	6	8.20	8.17	-6	1,960	-0.31%
2022/11/24	0	8.11	5	8.15	8.12	-5	1,985	-0.25%
2022/11/23	0	8.13	11.1	8.17	8.12	-11.1	1,974	-0.56%
2022/11/18	0.1	7.93	0	7.92	7.92	0	2,001	0.00%
2022/11/17	0.1	7.95	0	0.00	7.95	0.1	2,142	0.00%
2022/11/14	2	8.09	2.2	8.00	8.11	-0.2	2,120	-0.01%
2022/11/11	2	7.89	0	0.00	7.88	2	2,065	0.10%
2022/11/10	0.1	7.90	0	0.00	7.88	0.1	2,067	0.00%
2022/11/09	0	0.00	13	7.90	7.91	-13	2,073	-0.63%
2022/11/08	1.1	7.84	0	0.00	7.84	1.1	2,078	0.05%
2022/11/07	1.1	7.66	10	7.86	7.87	-9	2,091	-0.43%
2022/11/02	1	7.81	0	0.00	7.83	1	2,118	0.05%
2022/10/27	0.1	7.80	1	7.80	7.80	-1	2,104	-0.05%
2022/10/25	0.1	7.65	0	0.00	7.64	0.1	2,093	0.00%
2022/10/24	0.1	7.70	0	0.00	7.66	0.1	2,093	0.00%
2022/10/21	1	7.66	0	0.00	7.65	1	2,082	0.05%
2022/10/20	10	7.61	0	0.00	7.72	10	2,075	0.48%
2022/10/19	0.1	7.82	0	0.00	7.82	0.1	2,051	0.01%
2022/10/18	16	7.86	0	0.00	7.88	16	2,045	0.78%
2022/10/17	10	7.71	0	0.00	7.80	10	2,039	0.49%
2022/10/13	1.1	7.73	0	0.00	7.73	1.1	2,029	0.05%
2022/10/12	0.2	8.07	0	0.00	8.11	0.2	1,992	0.01%
2022/10/05	1.2	8.30	0	0.00	8.29	1.2	1,923	0.06%
2022/10/04	0.1	8.39	10	8.43	8.39	-9.9	1,931	-0.51%
2022/10/03	0.1	8.20	10	8.28	8.18	-10	1,858	-0.54%
2022/09/30	0	0.00	36	8.05	8.13	-36	1,805	-1.99%
2022/09/29	0	0.00	2	7.72	7.76	-2	1,743	-0.11%
2022/09/28	4	7.49	0	0.00	7.46	4	1,728	0.23%
2022/09/26	1	7.73	0	0.00	7.73	1	1,738	0.06%
2022/09/21	1.1	8.02	0	0.00	8.02	1.1	1,803	0.06%
2022/09/15	0	0.00	5	8.24	8.21	-5	1,859	-0.27%
2022/09/12	0	0.00	2	8.16	8.16	-2	1,916	-0.10%
2022/09/08	0	0.00	3	7.96	7.97	-3	1,926	-0.16%
2022/09/02	5	8.08	0	0.00	8.08	5	1,953	0.26%
2022/08/29	6	8.05	0	0.00	8.06	6	1,884	0.32%
2022/08/25	0	8.32	1	8.34	8.26	-1	1,853	-0.05%
2022/08/24	6	8.65	14	8.42	8.39	-8	1,828	-0.44%
2022/08/23	2	8.04	2	8.08	8.02	0	1,711	0.00%
2022/08/18	1	8.08	0	0.00	8.10	1	1,706	0.06%
2022/08/17	0.8	8.11	0	0.00	8.14	0.8	1,705	0.05%
2022/08/15	2	8.08	0	0.00	8.06	2	1,701	0.12%
2022/08/11	0	7.95	0	0.00	7.94	0	1,673	0.00%
2022/08/08	0	0.00	10	7.60	7.68	-10	1,690	-0.59%
2022/08/05	0	0.00	50	7.68	7.70	-50	1,723	-2.90%
2022/08/03	0	0.00	50	7.70	7.62	-50	1,784	-2.80%
2022/07/26	0	7.70	0	7.65	7.61	0	1,917	0.00%
2022/07/25	0	0.00	50	7.70	7.66	-50	1,933	-2.59%
2022/07/19	15	7.45	0	0.00	7.54	15	2,099	0.71%
2022/07/15	4	7.34	0	0.00	7.30	4	2,116	0.19%
2022/07/13	1	7.35	0	0.00	7.36	1	2,158	0.05%
2022/07/12	20	7.18	0	0.00	7.18	20	2,199	0.91%
2022/07/08	40	7.68	0	0.00	7.64	40	2,193	1.82%
2022/07/06	1	7.63	0	0.00	7.61	1	2,239	0.04%
2022/07/04	12	7.53	0	0.00	7.60	12	2,301	0.52%
2022/07/01	30	7.66	0	0.00	7.52	30	2,350	1.28%
2022/06/30	15	7.89	0	0.00	7.95	15	2,376	0.63%
2022/06/27	100	8.20	29	8.20	8.20	71	2,446	2.90%
2022/06/23	31	7.97	0	0.00	7.95	31	2,444	1.27%
2022/06/22	20	7.97	0	0.00	7.97	20	2,442	0.82%
2022/06/20	31	7.98	0	0.00	7.94	31	2,433	1.27%
2022/06/16	0	0.00	5	8.45	8.26	-5	2,462	-0.20%
2022/06/15	0	0.00	1	8.45	8.42	-1	2,484	-0.04%
2022/06/01	0	0.00	6	8.47	8.45	-6	2,981	-0.20%
2022/05/26	0	0.00	10	8.46	8.39	-10	3,033	-0.33%
2022/05/25	10	8.28	0	0.00	8.41	10	3,077	0.32%
2022/05/23	3	8.32	0.3	8.32	8.32	2.7	3,148	0.09%
2022/05/18	0	0.00	2	8.34	8.34	-2	3,322	-0.06%
2022/05/17	4	8.18	10	8.21	8.21	-6	3,330	-0.18%
2022/05/13	10	7.97	22	7.89	7.98	-12	3,324	-0.36%
2022/05/12	5	7.89	0	0.00	7.83	5	3,343	0.15%
2022/05/11	2	8.01	0	0.00	8.02	2	3,312	0.06%
2022/05/10	10	8.00	0	0.00	8.08	10	3,423	0.29%
2022/05/09	10	8.19	0	0.00	8.03	10	3,419	0.29%
2022/04/28	0	0.00	6	8.50	8.56	-6	3,870	-0.15%
2022/04/27	30	8.50	0	0.00	8.47	30	3,889	0.77%
2022/04/26	5	8.86	0	0.00	8.85	5	3,873	0.13%
2022/04/18	1	9.01	0	0.00	8.98	1	4,212	0.02%
2022/04/15	0	0.00	0.4	9.11	9.11	-0.4	4,237	-0.01%
2022/04/14	0	0.00	5	9.20	9.19	-5	4,340	-0.12%
2022/04/13	0	0.00	1.1	9.25	9.30	-1.1	4,383	-0.02%
2022/04/12	0	0.00	1	9.18	9.19	-1	4,397	-0.02%
2022/04/08	5	9.52	0	0.00	9.51	5	4,434	0.11%
2022/04/07	1	9.57	0	0.00	9.33	1	4,459	0.02%
2022/04/06	0	9.41	2	9.43	9.49	-2	4,456	-0.04%
2022/04/01	0	9.20	1	9.35	9.38	-1	4,426	-0.02%
2022/03/31	3	9.34	1.1	9.29	9.29	1.9	4,522	0.04%
2022/03/30	0	0.00	0	9.20	9.25	0	4,522	0.00%
2022/03/28	0	0.00	0	9.22	9.22	0	4,571	0.00%
2022/03/23	12	9.37	0	0.00	9.38	12	4,620	0.26%
2022/03/22	0	9.33	0	0.00	9.34	0	4,668	0.00%
2022/03/18	10	9.21	6	9.17	9.19	4	4,749	0.08%
2022/03/17	0	0.00	5	9.24	9.19	-5	4,798	-0.10%
2022/03/16	101	9.05	6	9.01	9.06	95	4,797	1.98%	大買/
2022/03/15	20	9.12	0	0.00	9.07	20	4,814	0.42%
2022/03/14	0	9.28	0	0.00	9.30	0	5,058	0.00%
2022/03/11	0	9.34	0.1	9.33	9.26	-0.1	5,103	0.00%
2022/03/10	16	9.31	0	0.00	9.30	16	5,152	0.31%
2022/03/08	0	0.00	6	9.20	9.20	-6	5,309	-0.11%
2022/03/07	40.9	9.41	0	0.00	9.37	40.9	5,335	0.77%
2022/03/04	0	0.00	8.3	9.72	9.71	-8.3	5,351	-0.16%
2022/03/03	0	0.00	2	9.81	9.82	-2	5,482	-0.04%
2022/03/01	0	0.00	9	9.77	9.80	-9	5,737	-0.16%
2022/02/25	0	0.00	0.2	9.65	9.63	-0.2	5,833	0.00%
2022/02/24	0	0.00	6	9.62	9.65	-6	5,991	-0.10%
2022/02/22	0	0.00	2	9.80	9.82	-2	6,095	-0.03%
2022/02/21	11	10.04	7	9.98	9.97	4	6,160	0.06%
2022/02/15	0.2	9.90	0	0.00	9.85	0.2	6,940	0.00%
2022/02/14	2	9.81	0	0.00	9.87	2	7,222	0.03%
2022/02/11	1	9.98	0.3	9.98	9.95	0.7	7,699	0.01%
2022/02/08	5	9.85	0	0.00	9.86	5	8,147	0.06%
2022/02/07	3	9.60	0	0.00	9.80	3	8,270	0.04%
2022/01/26	5	9.36	2.1	9.40	9.39	2.9	8,440	0.03%
2022/01/25	42	9.42	0	0.00	9.34	42	8,609	0.49%
2022/01/24	22	9.63	3	9.56	9.64	19	8,697	0.22%
2022/01/21	51	9.94	0	0.00	9.92	51	8,801	0.58%
2022/01/19	0	0.00	0	10.00	10.00	0	9,109	0.00%
2022/01/17	0	10.10	0	0.00	10.05	0	9,772	0.00%
2022/01/11	0	0.00	10	10.00	10.00	-10	13,813	-0.07%
2022/01/10	0	0.00	100	10.00	10.00	-100	15,929	-0.63%
2022/01/07	0	0.00	7	10.11	10.00	-7	15,906	-0.04%
2021/12/30	0	0.00	34	10.15	10.15	-34	16,452	-0.21%
2021/12/29	0	0.00	23	10.10	10.10	-23	16,783	-0.14%
2021/12/28	0	0.00	0	10.05	10.05	0	17,022	0.00%
2021/12/27	8	10.15	2	10.15	10.10	6	17,196	0.03%
2021/12/24	22	10.00	2	10.00	10.00	20	17,256	0.12%
2021/12/23	0	0.00	1	10.00	9.99	-1	17,553	-0.01%
2021/12/22	0	0.00	1	9.99	10.00	-1	17,961	-0.01%
2021/12/21	0	0.00	0.9	9.97	9.94	-0.9	18,143	0.00%
2021/12/17	3	9.97	0.2	10.00	10.00	2.8	18,530	0.02%
2021/12/15	0	0.00	0.1	9.97	9.93	-0.1	18,496	0.00%
2021/12/14	1	9.97	5	9.92	9.92	-4	18,540	-0.02%
2021/12/13	100	10.05	0	0.00	10.00	100	18,569	0.54%
2021/12/10	0	0.00	17	10.00	10.00	-17	18,566	-0.09%
2021/12/08	15	10.10	0.3	10.10	10.10	14.7	18,613	0.08%
2021/12/07	0	0.00	13	9.99	10.05	-13	18,310	-0.07%
2021/12/06	0.8	10.00	0	0.00	10.00	0.8	18,257	0.00%
2021/12/03	0	0.00	5	10.05	10.05	-5	18,260	-0.03%
2021/12/02	6.3	10.00	0	0.00	9.99	6.3	18,222	0.03%
2021/12/01	2.9	10.02	0	0.00	10.10	2.9	18,105	0.02%
2021/11/30	21	10.10	22	10.15	10.15	-1	18,086	-0.01%
2021/11/29	0	0.00	7	9.95	10.05	-7	18,040	-0.04%
2021/11/24	28	10.30	8	10.30	10.30	20	17,755	0.11%
2021/11/23	10	10.20	0	0.00	10.20	10	17,679	0.06%
2021/11/22	10	10.20	0	0.00	10.20	10	17,543	0.06%
2021/11/18	2	10.20	5	10.20	10.25	-3	17,467	-0.02%
2021/11/17	16	10.16	4	10.15	10.15	12	17,393	0.07%
2021/11/16	3	10.15	10	10.20	10.10	-7	17,319	-0.04%
2021/11/15	22	10.20	26	10.15	10.20	-4	17,193	-0.02%
2021/11/12	8.8	10.39	2	10.35	10.30	6.8	17,053	0.04%
2021/11/11	19	10.63	1.1	10.61	10.50	17.9	16,810	0.11%
2021/11/10	35	10.60	40	10.60	10.45	-5	16,858	-0.03%
2021/11/09	5.7	10.25	0	0.00	10.25	5.7	16,436	0.03%
2021/11/08	6	10.36	5	10.40	10.40	1	16,123	0.01%
2021/11/05	35	10.29	35	10.31	10.25	0	16,144	0.00%
2021/11/04	7	10.20	0	0.00	10.25	7	16,083	0.04%
2021/11/03	0	0.00	10	10.35	10.25	-10	16,038	-0.06%
2021/11/02	7	10.21	20	10.08	10.05	-13	15,859	-0.08%
2021/11/01	33	10.16	0	0.00	10.15	33	15,747	0.21%
2021/10/29	0	10.25	1	10.35	10.15	-1	15,601	-0.01%
2021/10/28	4	10.39	0	0.00	10.35	4	15,468	0.03%
2021/10/27	13	10.58	0	0.00	10.55	13	15,355	0.08%
2021/10/26	11	11.05	21.1	11.06	11.00	-10.1	15,281	-0.07%
2021/10/25	0	11.30	1	11.20	11.35	-1	14,997	-0.01%
2021/10/22	9	11.11	0	0.00	11.10	9	14,785	0.06%
2021/10/21	2	11.30	11	11.30	11.35	-9	14,540	-0.06%
2021/10/20	16	11.69	26	11.56	11.55	-10	14,096	-0.07%
2021/10/19	50	11.71	43	11.69	11.70	7	13,269	0.05%
2021/10/18	13	11.21	71	11.28	11.40	-58	11,082	-0.52%
2021/10/15	161	10.40	1	10.40	10.40	160	9,081	1.76%	大買/鉅額交易
2021/10/14	3	10.35	3	10.40	10.35	0	9,162	0.00%
2021/10/12	3	10.55	0	0.00	10.45	3	9,142	0.03%
2021/10/08	8	10.66	0	0.00	10.75	8	9,171	0.09%
2021/10/06	12	10.84	7	10.83	10.55	5	9,249	0.05%
2021/10/05	2	10.55	0	0.00	10.70	2	9,017	0.02%
2021/10/04	2	10.30	11	10.71	10.30	-9	8,866	-0.10%
2021/09/30	10	10.75	10	10.84	10.75	0	8,895	0.00%
2021/09/29	7	10.61	1	10.90	10.50	6	8,966	0.07%
2021/09/28	0	0.00	4	10.93	10.95	-4	9,009	-0.04%
2021/09/27	0	0.00	4	10.83	10.80	-4	11,484	-0.03%
2021/09/22	5	10.10	0	0.00	10.05	5	13,111	0.04%
2021/09/16	10	10.50	0	0.00	10.50	10	13,309	0.08%
2021/09/15	0	0.00	20	10.45	10.35	-20	13,451	-0.15%
2021/09/14	0	0.00	4	10.35	10.35	-4	13,581	-0.03%
2021/09/13	20	10.30	28	10.21	10.30	-8	13,765	-0.06%
2021/09/07	0	0.00	2	10.20	10.15	-2	14,495	-0.01%
2021/09/06	21	10.08	1	10.05	10.00	20	14,617	0.14%
2021/09/03	20	10.30	10	10.30	10.25	10	14,750	0.07%
2021/09/01	0	0.00	5	10.30	10.20	-5	15,279	-0.03%
2021/08/31	1	10.20	0	0.00	10.35	1	15,578	0.01%
2021/08/27	12	10.05	3	10.00	10.05	9	17,315	0.05%
2021/08/23	5	9.77	1	9.90	9.85	4	22,473	0.02%
2021/08/20	0	0.00	10	9.58	9.60	-10	22,661	-0.04%
2021/08/18	5	9.55	0	0.00	9.93	5	22,877	0.02%
2021/08/17	10	9.78	0	0.00	9.75	10	23,234	0.04%
2021/08/16	1	9.88	10.5	9.86	9.86	-9.5	23,634	-0.04%
2021/08/13	0	0.00	2.7	10.36	10.40	-2.7	23,570	-0.01%
2021/08/11	1	10.55	0	0.00	10.40	1	24,153	0.00%
2021/08/04	0	0.00	0.3	10.95	10.95	-0.3	26,837	0.00%
2021/08/03	0	0.00	0.5	10.90	10.90	-0.5	27,635	0.00%
2021/08/02	0	0.00	3	11.05	11.00	-3	28,220	-0.01%
2021/07/30	0	0.00	7	10.90	10.85	-7	29,086	-0.02%
2021/07/29	0	0.00	21	10.95	10.90	-21	29,895	-0.07%
2021/07/28	18	10.73	0	0.00	10.70	18	30,918	0.06%
2021/07/27	5	10.90	0	0.00	10.80	5	33,281	0.02%
2021/07/26	20	11.13	52	10.91	10.90	-32	36,176	-0.09%
2021/07/23	31	10.93	2	11.05	11.05	29	39,185	0.07%
2021/07/22	52	10.79	0	0.00	10.60	52	41,486	0.13%
2021/07/21	4	10.56	5	10.45	10.55	-1	41,725	0.00%
2021/07/20	2	10.70	40	10.72	10.60	-38	41,973	-0.09%
2021/07/19	1	10.85	0	0.00	10.90	1	42,324	0.00%
2021/07/16	5	10.99	11	10.95	10.95	-6	43,965	-0.01%
2021/07/15	80	10.87	70	11.00	11.00	10	44,287	0.02%
2021/07/14	1	10.50	30	10.50	10.65	-29	44,969	-0.06%
2021/07/13	35	10.71	30	10.60	10.55	5	46,274	0.01%
2021/07/12	0	0.00	20	10.98	10.85	-20	46,779	-0.04%
2021/07/09	4	10.91	0	0.00	10.95	4	47,288	0.01%
2021/07/08	5	11.10	11	11.00	11.00	-6	47,582	-0.01%
2021/07/07	3.5	10.90	1	11.00	10.90	2.5	48,129	0.01%
2021/07/06	16	11.19	9	11.23	11.15	7	48,690	0.01%
2021/07/05	75.5	11.31	17	11.29	11.25	58.5	48,624	0.12%
2021/07/02	134	12.19	85	12.17	11.45	49	48,458	0.10%	大買/
2021/07/01	9	11.71	104	11.62	11.70	-95	45,882	-0.21%	大賣/
2021/06/30	4	11.15	112	11.10	11.10	-108	44,528	-0.24%	大賣/鉅額交易
2021/06/29	4	10.90	0	0.00	10.85	4	44,405	0.01%
2021/06/28	0	0.00	25	11.06	11.05	-25	44,323	-0.06%
2021/06/25	5	10.99	0	0.00	10.95	5	44,271	0.01%
2021/06/24	0	0.00	143	11.07	11.05	-143	44,337	-0.32%	大賣/鉅額交易
2021/06/23	2	10.85	14	10.84	10.85	-12	44,971	-0.03%
2021/06/22	60	10.80	37	10.69	10.75	23	44,912	0.05%
2021/06/21	5	10.40	3	10.55	10.40	2	44,692	0.00%
2021/06/18	0	0.00	10	10.85	10.75	-10	44,591	-0.02%
2021/06/17	0	0.00	5	10.80	11.00	-5	44,548	-0.01%
2021/06/16	23	10.87	0	0.00	10.85	23	44,523	0.05%
2021/06/15	20	10.70	12	10.74	10.75	8	44,422	0.02%
2021/06/11	2	10.85	21	10.88	10.85	-19	44,345	-0.04%
2021/06/09	74	11.14	11	11.12	10.95	63	44,311	0.14%
2021/06/08	8	11.29	42	11.38	11.30	-34	44,096	-0.08%
2021/06/07	156	11.46	219	11.43	11.45	-63	43,870	-0.14%	大買/大賣/
2021/06/04	90	11.25	115	11.27	11.25	-25	43,159	-0.06%	大賣/
2021/06/03	175	11.98	115	11.93	11.85	60	42,434	0.14%	大買/大賣/
2021/06/02	68	11.16	196	11.29	11.35	-128	39,884	-0.32%	大賣/鉅額交易
2021/06/01	0	0.00	22	10.26	10.35	-22	38,355	-0.06%
2021/05/31	2	10.25	24	10.25	10.15	-22	38,477	-0.06%
2021/05/28	9	10.15	29.2	10.16	10.15	-20.2	38,457	-0.05%
2021/05/27	10	9.99	9	10.07	10.00	1	38,396	0.00%
2021/05/26	15	9.99	5	10.05	10.00	10	38,423	0.03%
2021/05/25	9	10.20	54	10.09	9.97	-45	38,456	-0.12%
2021/05/24	60	10.02	68	10.13	10.05	-8	38,395	-0.02%
2021/05/21	42	9.74	54	9.67	9.77	-12	38,520	-0.03%
2021/05/20	43	9.62	27	9.75	9.41	16	38,408	0.04%
2021/05/19	111	9.51	21	9.57	9.66	90	38,370	0.23%	大買/
2021/05/18	25	9.12	51.7	9.36	9.48	-26.7	38,263	-0.07%
2021/05/17	61	8.82	37	8.99	8.67	24	37,884	0.06%
2021/05/14	261	9.92	37	9.93	9.55	224	37,321	0.60%	大買/鉅額交易
2021/05/13	69	9.86	37	9.51	9.72	32	36,820	0.09%
2021/05/12	122	10.50	60.3	10.74	10.20	61.7	36,247	0.17%	大買/
2021/05/11	60	11.52	37	11.38	11.30	23	35,530	0.06%
2021/05/10	100	11.93	27	11.96	11.90	73	34,730	0.21%
2021/05/07	79.3	11.24	54	11.39	11.55	25.3	34,148	0.07%
2021/05/06	17	11.73	52	11.71	11.65	-35	33,242	-0.11%
2021/05/05	59	11.79	71	11.98	11.80	-12	32,340	-0.04%
2021/05/04	62	13.07	73.4	13.32	12.45	-11.4	31,331	-0.04%
2021/05/03	171	13.76	168	13.66	13.80	3	28,953	0.01%	大買/大賣/
2021/04/29	131	13.11	95	12.94	12.90	36	26,099	0.14%	大買/
2021/04/28	143	12.02	675	11.70	12.30	-532	23,100	-2.30%	大買/大賣/鉅額交易
2021/04/27	10	11.25	29.5	11.16	11.20	-19.5	20,766	-0.09%
2021/04/26	26	11.10	2	11.10	11.15	24	20,530	0.12%
2021/04/23	123	11.07	93	11.17	11.15	30	20,295	0.15%	大買/
2021/04/22	474.2	11.52	39	11.82	11.35	435.2	20,105	2.16%	大買/鉅額交易
2021/04/21	18	11.23	70	11.30	11.35	-52	18,523	-0.28%
2021/04/20	114.6	11.18	28	11.15	11.25	86.6	18,201	0.48%	大買/
2021/04/19	51.3	11.18	117.8	11.25	11.50	-66.5	17,792	-0.37%	大賣/
2021/04/16	10	10.75	56	10.69	10.75	-46	16,515	-0.28%
2021/04/15	8	10.51	67	10.51	10.45	-59	15,941	-0.37%
2021/04/14	10	10.20	11	10.20	10.30	-1	15,649	-0.01%
2021/04/13	22	10.43	35	10.44	10.15	-13	15,860	-0.08%
2021/04/12	109	10.33	33	10.23	10.40	76	15,605	0.49%	大買/
2021/04/09	6	9.93	23	10.00	9.99	-17	15,372	-0.11%
2021/04/08	7	9.91	34	9.93	9.95	-27	15,925	-0.17%
2021/04/06	13	9.80	0	0.00	9.79	13	20,668	0.06%
2021/04/01	14	9.73	5	9.76	9.69	9	20,802	0.04%
2021/03/31	10	9.82	0	0.00	9.88	10	20,997	0.05%
2021/03/30	0	0.00	12	9.91	9.86	-12	21,526	-0.06%
2021/03/29	30	9.98	3	10.10	9.92	27	21,891	0.12%
2021/03/26	67	9.96	23	10.11	9.87	44	22,940	0.19%
2021/03/25	10	9.72	0	0.00	9.67	10	22,425	0.04%
2021/03/24	0	9.60	2	9.61	9.61	-2	22,420	-0.01%
2021/03/23	0	9.66	0	0.00	9.61	0	22,680	0.00%
2021/03/22	0	0.00	1	9.72	9.70	-1	23,144	0.00%
2021/03/19	10	9.60	0	0.00	9.66	10	23,125	0.04%
2021/03/18	11	9.72	0	0.00	9.63	11	23,121	0.05%
2021/03/17	3	9.76	0	0.00	9.77	3	23,015	0.01%
2021/03/16	5	9.80	0	0.00	9.84	5	23,086	0.02%
2021/03/15	3	9.97	0	0.00	9.97	3	22,978	0.01%
2021/03/12	13	9.81	2	9.86	9.83	11	23,131	0.05%
2021/03/11	1	9.89	0	0.00	9.89	1	23,354	0.00%
2021/03/10	1	9.90	10	9.95	9.89	-9	23,484	-0.04%
2021/03/09	21	10.05	10	10.05	10.00	11	23,447	0.05%
2021/03/08	4	10.01	36.5	10.02	10.10	-32.5	23,308	-0.14%
2021/03/05	0	0.00	2	9.84	9.76	-2	22,833	-0.01%
2021/03/04	4	9.89	8	9.90	9.81	-4	22,917	-0.02%
2021/03/03	0	0.00	26	9.79	9.80	-26	22,638	-0.11%
2021/03/02	0	9.58	0	0.00	9.61	0	22,560	0.00%
2021/02/26	3	9.68	2	9.86	9.71	1	22,653	0.00%
2021/02/25	7	9.81	34	9.70	9.80	-27	22,598	-0.12%
2021/02/24	12	9.70	0	0.00	9.60	12	22,605	0.05%
2021/02/23	14	9.85	38.3	9.85	10.05	-24.3	22,255	-0.11%
2021/02/22	0	0.00	2	9.40	9.41	-2	21,747	-0.01%
2021/02/19	19	9.38	11	9.47	9.35	8	21,760	0.04%
2021/02/18	0.4	9.18	4.2	9.24	9.26	-3.8	21,806	-0.02%
2021/02/05	0	0.00	60	8.63	8.60	-60	21,680	-0.28%
2021/02/04	3	8.60	0	0.00	8.60	3	21,834	0.01%
2021/02/03	2	8.51	2	8.61	8.58	0	22,298	0.00%
2021/02/02	0	0.00	21.3	8.62	8.62	-21.3	23,060	-0.09%
2021/02/01	2	8.38	0	0.00	8.34	2	23,077	0.01%
2021/01/29	21	8.37	0.1	8.29	8.29	20.9	23,069	0.09%
2021/01/28	70	8.46	0	0.00	8.45	70	23,054	0.30%
2021/01/27	0	0.00	2.1	8.62	8.63	-2.1	23,097	-0.01%
2021/01/26	6	8.67	0	0.00	8.66	6	23,214	0.03%
2021/01/25	15	8.79	1	8.68	8.84	14	23,211	0.06%
2021/01/22	7	8.68	1	8.74	8.70	6	23,251	0.03%
2021/01/21	5	8.73	9	8.76	8.74	-4	23,309	-0.02%
2021/01/20	11	8.71	10	8.91	8.71	1	23,567	0.00%
2021/01/19	9	9.15	0	0.00	9.14	9	23,962	0.04%
2021/01/18	10	9.12	0	0.00	9.16	10	24,192	0.04%
2021/01/15	19	9.41	11	9.58	9.28	8	24,241	0.03%
2021/01/14	22	9.80	8	9.81	9.71	14	24,061	0.06%
2021/01/13	4	9.82	4	9.93	9.78	0	24,033	0.00%
2021/01/12	14	9.78	4	9.77	9.66	10	23,913	0.04%
2021/01/11	10	10.20	0	0.00	10.15	10	23,566	0.04%
2021/01/08	4	10.15	0	0.00	10.20	4	23,525	0.02%
2021/01/07	25	10.44	0	0.00	10.45	25	23,377	0.11%
2021/01/06	27	10.23	0.3	10.77	10.20	26.7	23,099	0.12%
2021/01/05	13	10.92	12	10.81	10.80	1	22,665	0.00%
2021/01/04	6	10.80	92	10.88	10.85	-86	22,382	-0.38%
2020/12/31	14	11.27	46	11.31	11.20	-32	21,804	-0.15%
2020/12/30	127	11.64	35	11.72	11.70	92	20,978	0.44%	大買/
2020/12/29	15	10.60	72.2	10.90	11.15	-57.2	17,250	-0.33%
2020/12/28	2	10.20	0	0.00	10.15	2	15,854	0.01%
2020/12/25	30	10.22	15	10.28	10.15	15	15,558	0.10%
2020/12/24	53	10.08	1	10.10	10.15	52	15,184	0.34%
2020/12/23	2	9.84	6	10.02	9.90	-4	14,582	-0.03%
2020/12/22	57	10.04	50	9.98	9.66	7	14,171	0.05%
2020/12/21	5	9.64	4	9.55	9.50	1	13,062	0.01%
2020/12/18	2	9.29	1	9.29	9.27	1	12,740	0.01%
2020/12/17	27	9.39	2	9.37	9.36	25	12,718	0.20%
2020/12/16	5	9.65	24	9.54	9.70	-19	12,518	-0.15%
2020/12/15	5	9.23	0	0.00	9.18	5	12,072	0.04%
2020/12/14	0	0.00	2	9.44	9.40	-2	12,414	-0.02%
2020/12/10	2	9.23	10	9.39	9.20	-8	12,522	-0.06%
2020/12/09	9	9.33	0	0.00	9.31	9	12,563	0.07%
2020/12/08	15	9.57	0	0.00	9.48	15	12,680	0.12%
2020/12/07	11	9.60	5	9.75	9.75	6	13,243	0.05%
2020/12/04	5	9.42	21	9.45	9.43	-16	13,068	-0.12%
2020/12/03	0	0.00	5	9.31	9.29	-5	13,032	-0.04%
2020/12/02	0	0.00	2	9.28	9.28	-2	13,242	-0.02%
2020/12/01	1	9.22	0	0.00	9.37	1	13,684	0.01%
2020/11/30	0	0.00	5	9.36	9.37	-5	13,725	-0.04%
2020/11/26	5	9.21	5	9.32	9.25	0	13,553	0.00%
2020/11/25	0	0.00	55.3	9.25	9.24	-55.3	13,547	-0.41%
2020/11/24	2	9.10	15	9.12	9.08	-13	13,556	-0.10%
2020/11/23	0	0.00	60	9.04	9.03	-60	13,512	-0.44%
2020/11/20	6	8.82	0	0.00	8.85	6	13,397	0.04%
2020/11/19	5	8.95	0	0.00	8.89	5	13,443	0.04%
2020/11/18	0	0.00	2	8.83	8.95	-2	13,582	-0.01%
2020/11/17	2	8.78	5	8.99	9.00	-3	14,118	-0.02%
2020/11/16	75	8.84	0	0.00	8.67	75	15,122	0.50%
2020/11/13	60	8.82	0	0.00	8.81	60	15,057	0.40%
2020/11/12	8	8.84	1	8.78	8.77	7	15,075	0.05%
2020/11/11	2	9.00	37	8.97	9.00	-35	14,994	-0.23%
2020/11/10	16	8.81	17	9.47	8.71	-1	14,544	-0.01%
2020/11/09	12	8.61	0	0.00	8.65	12	13,748	0.09%
2020/11/06	0	0.00	1	8.62	8.51	-1	13,691	-0.01%
2020/11/05	0	0.00	1	8.52	8.52	-1	13,856	-0.01%
2020/11/04	7	8.60	2	8.56	8.55	5	13,841	0.04%
2020/11/03	0.3	8.55	5.6	8.56	8.56	-5.3	13,714	-0.04%
2020/11/02	0.4	8.41	0	0.00	8.43	0.4	13,587	0.00%
2020/10/30	0.2	8.35	0.1	8.35	8.35	0.1	13,490	0.00%
2020/10/29	5	8.35	0	0.00	8.60	5	13,343	0.04%
2020/10/28	3.2	8.96	5.1	9.00	8.62	-1.9	13,149	-0.01%
2020/10/27	1	8.95	45	8.81	8.72	-44	12,734	-0.35%
2020/10/26	5	8.47	10	8.50	8.44	-5	12,051	-0.04%
2020/10/23	5	8.29	0	0.00	8.30	5	11,687	0.04%
2020/10/22	0	0.00	2	8.15	8.12	-2	11,479	-0.02%
2020/10/20	0	0.00	2	8.12	8.12	-2	11,312	-0.02%
2020/10/16	2	8.04	9	8.19	8.06	-7	11,156	-0.06%
2020/10/15	2	8.04	2	8.14	8.04	0	11,012	0.00%
2020/10/14	0	0.00	2	8.15	8.12	-2	10,924	-0.02%
2020/10/13	0	0.00	18	8.06	8.18	-18	10,824	-0.17%
2020/10/12	2	7.95	22	8.01	7.94	-20	10,610	-0.19%
2020/10/07	0	0.00	4	7.80	7.83	-4	10,448	-0.04%
2020/10/06	0	0.00	2	7.72	7.72	-2	10,411	-0.02%
2020/09/28	8	7.61	0	0.00	7.60	8	10,437	0.08%
2020/09/25	0.3	7.42	10	7.37	7.44	-9.7	10,441	-0.09%
2020/09/24	7	7.68	0	0.00	7.47	7	10,363	0.07%
2020/09/22	10	7.92	0	0.00	7.94	10	10,161	0.10%
2020/09/21	2	8.05	4	8.12	8.06	-2	10,062	-0.02%
2020/09/18	2	8.10	6	8.08	8.07	-4	9,990	-0.04%
2020/09/17	28	8.04	10	8.08	7.98	18	9,850	0.18%
2020/09/16	0.2	7.86	12	7.89	7.88	-11.8	9,452	-0.12%
2020/09/15	8	8.02	0	0.00	7.93	8	9,504	0.08%
2020/09/14	5.2	7.95	0	0.00	7.90	5.2	9,643	0.05%
2020/09/11	17.2	8.08	13	8.05	7.99	4.2	9,497	0.04%
2020/09/10	28	8.39	36	8.31	8.25	-8	9,214	-0.09%
2020/09/09	6	7.76	4	7.96	7.95	2	8,410	0.02%
2020/09/08	16	7.97	0	0.00	7.82	16	8,266	0.19%
2020/09/07	4	8.08	16	8.21	8.06	-12	8,117	-0.15%
2020/09/04	25	8.07	24	8.02	7.98	1	7,844	0.01%
2020/09/03	27	7.64	20	7.67	7.63	7	7,344	0.10%
2020/09/02	12	7.45	1	7.44	7.48	11	7,347	0.15%
2020/09/01	22	7.53	12	7.56	7.53	10	7,333	0.14%
2020/08/31	4	7.62	0	0.00	7.61	4	7,315	0.05%
2020/08/27	5	7.55	1	7.55	7.53	4	6,989	0.06%
2020/08/26	5	7.47	4	7.46	7.45	1	6,864	0.01%
2020/08/25	0	0.00	2	7.42	7.37	-2	6,750	-0.03%
2020/08/24	28	7.31	2	7.36	7.30	26	6,641	0.39%
2020/08/21	6	7.51	4.4	7.56	7.56	1.6	6,430	0.03%
2020/08/20	14	7.59	95	7.66	7.67	-81	5,712	-1.42%
2020/08/18	2	6.88	0	0.00	6.87	2	4,185	0.05%
2020/08/17	0	0.00	17.1	6.91	6.88	-17.1	4,149	-0.41%
2020/08/14	0	0.00	2	6.70	6.72	-2	4,043	-0.05%
2020/08/13	10	6.66	0	0.00	6.61	10	4,023	0.25%
2020/08/12	22	6.64	0	0.00	6.68	22	4,085	0.54%
2020/08/11	0	0.00	49	6.77	6.79	-49	4,036	-1.21%
2020/08/10	0	0.00	10	6.58	6.56	-10	3,816	-0.26%
2020/08/03	0.3	6.19	0	0.00	6.20	0.3	3,884	0.01%
2020/07/30	5	6.16	0	0.00	6.18	5	3,948	0.13%
2020/07/28	10	6.07	0	0.00	6.07	10	4,008	0.25%
2020/07/24	2	6.46	0	0.00	6.42	2	4,033	0.05%
2020/07/23	0	0.00	20	6.58	6.54	-20	4,040	-0.49%
2020/07/22	2	6.58	2	6.66	6.58	0	4,113	0.00%
2020/07/21	5	6.56	2	6.56	6.54	3	4,087	0.07%
2020/07/20	2	6.46	0	0.00	6.46	2	4,113	0.05%
2020/07/17	10	6.61	0	0.00	6.51	10	4,145	0.24%
2020/07/16	15	6.58	2	6.62	6.60	13	4,191	0.31%
2020/07/14	2	6.50	0	0.00	6.50	2	4,255	0.05%
2020/07/13	2	6.56	0	0.00	6.57	2	4,264	0.05%
2020/07/10	15	6.57	0	0.00	6.53	15	4,312	0.35%
2020/07/08	10	6.73	0	0.00	6.79	10	4,329	0.23%
2020/07/07	0	0.00	35	6.72	6.72	-35	4,374	-0.80%
2020/07/02	5	6.66	0	0.00	6.67	5	4,436	0.11%
2020/06/24	5	6.74	0	0.00	6.74	5	4,540	0.11%
2020/06/23	0	0.00	10	6.81	6.80	-10	4,582	-0.22%
2020/06/22	0	0.00	20	6.94	6.84	-20	4,578	-0.44%
2020/06/19	21	7.20	9	7.01	7.05	12	4,524	0.27%
2020/06/18	0	0.00	25	6.77	6.79	-25	4,108	-0.61%
2020/06/16	1	6.43	0	0.00	6.54	1	4,111	0.02%
2020/06/15	12	6.42	0	0.00	6.37	12	4,195	0.29%
2020/06/12	19	6.42	0	0.00	6.44	19	4,239	0.45%
2020/06/11	2	6.78	0	0.00	6.60	2	4,355	0.05%
2020/06/10	1	6.90	0	0.00	6.87	1	4,314	0.02%
2020/06/09	0	0.00	16	7.02	6.96	-16	4,423	-0.36%
2020/06/08	0	0.00	12	6.77	6.76	-12	4,291	-0.28%
2020/05/27	10	6.30	0.6	6.29	6.29	9.4	4,233	0.22%
2020/05/25	4	6.24	3	6.24	6.26	1	4,298	0.02%
2020/05/08	20	6.40	0	0.00	6.39	20	3,991	0.50%
2020/05/05	0.4	6.31	0	0.00	6.31	0.4	3,944	0.01%
2020/05/04	1	6.34	1	6.29	6.29	0	3,940	0.00%
2020/04/24	0	0.00	60	6.08	6.06	-60	3,943	-1.52%
2020/04/23	30	6.09	0	0.00	6.06	30	3,945	0.76%
2020/04/22	30	5.90	0	0.00	5.90	30	3,931	0.76%
2020/04/21	0	0.00	5	5.93	5.92	-5	3,895	-0.13%
2020/04/17	0	6.10	0	0.00	6.11	0	3,822	0.00%
2020/04/14	0	0.00	2	6.09	6.08	-2	3,743	-0.05%
2020/04/13	2	5.97	2	6.04	5.96	0	3,695	0.00%
2020/04/06	20	5.58	3	5.53	5.59	17	3,547	0.48%
2020/04/01	11	5.35	2	5.33	5.38	9	3,437	0.26%
2020/03/31	0	0.00	1	5.28	5.22	-1	3,408	-0.03%
2020/03/30	1	5.14	0	0.00	5.21	1	3,377	0.03%
2020/03/27	4	5.29	2	5.37	5.26	2	3,366	0.06%
2020/03/26	2	5.24	0	0.00	5.26	2	3,306	0.06%
2020/03/25	0	5.30	5	5.24	5.30	-5	3,297	-0.15%
2020/03/24	5	5.09	0	0.00	5.06	5	3,256	0.15%
2020/03/23	0.4	4.88	0	0.00	4.88	0.4	3,234	0.01%
2020/03/20	29	5.03	0	0.00	4.98	29	3,215	0.90%
2020/03/19	10	4.90	0	0.00	4.71	10	3,139	0.32%
2020/03/18	10.1	5.21	0	0.00	5.20	10.1	3,023	0.33%
2020/03/17	14	5.23	1	5.41	5.21	13	2,949	0.44%
2020/03/13	12	5.87	7	5.99	6.01	5	2,737	0.18%
2020/03/12	7	6.61	0	0.00	6.49	7	2,572	0.27%
2020/03/10	5	6.80	0	0.00	6.93	5	2,524	0.20%
2020/03/04	0	0.00	5.2	7.34	7.30	-5.2	2,429	-0.21%
2020/03/02	0	0.00	28	7.29	7.33	-28	2,410	-1.16%
2020/02/27	0.1	7.27	0	0.00	7.27	0.1	2,389	0.00%
2020/02/26	2	7.53	0	0.00	7.52	2	2,328	0.09%
2020/02/24	6	7.78	0	0.00	7.77	6	2,292	0.26%
2020/02/21	0	0.00	4	7.79	7.78	-4	2,337	-0.17%
2020/02/19	0	0.00	2	7.74	7.71	-2	2,358	-0.08%
2020/02/18	4	7.61	0	0.00	7.61	4	2,388	0.17%
2020/02/14	2	7.65	0	0.00	7.63	2	2,436	0.08%
2020/02/07	16	7.64	0	0.00	7.74	16	2,438	0.66%
2020/02/04	16	7.80	0	0.00	7.84	16	2,429	0.66%
2020/01/30	5	7.50	0	0.00	7.45	5	2,252	0.22%
2020/01/16	2	7.95	0	0.00	7.97	2	2,168	0.09%
2020/01/13	10	8.07	0	0.00	8.08	10	2,157	0.46%
2019/12/31	0	0.00	10	8.30	8.30	-10	2,048	-0.49%
2019/12/30	10	8.28	0	0.00	8.27	10	2,028	0.49%
2019/12/20	10	8.12	0	0.00	8.12	10	1,945	0.51%
2019/12/19	0	0.00	44	8.04	8.07	-44	1,894	-2.32%
2019/12/16	16	7.88	0	0.00	7.88	16	1,856	0.86%
2019/12/13	2	7.91	0	0.00	7.88	2	1,866	0.11%
2019/12/05	5	8.00	0	0.00	8.00	5	1,972	0.25%
2019/12/03	0	0.00	2	8.02	8.04	-2	1,996	-0.10%
2019/12/02	0	0.00	1	7.90	7.95	-1	1,985	-0.05%
2019/11/22	2	7.93	0	0.00	7.93	2	2,024	0.10%
2019/11/21	0	0.00	20	7.90	7.90	-20	2,045	-0.98%
2019/11/19	23	7.70	17.3	7.72	7.72	5.7	2,083	0.27%
2019/11/18	0.1	7.75	0.1	7.75	7.76	0	2,071	0.00%
2019/11/15	30.1	7.81	0	0.00	7.80	30.1	2,073	1.45%
2019/11/14	2.1	7.89	121	7.87	7.87	-118.9	2,077	-5.72%	大賣/鉅額交易
2019/11/11	4.4	8.02	0	0.00	8.00	4.4	2,071	0.21%
2019/11/07	20	8.08	0	0.00	8.13	20	2,115	0.95%
2019/11/01	0.1	8.12	0	0.00	8.12	0.1	2,412	0.00%
2019/10/29	0.1	8.18	0	0.00	8.18	0.1	2,578	0.00%
2019/10/24	0.1	8.22	0	0.00	8.22	0.1	2,656	0.00%
2019/10/22	0.1	8.25	0	0.00	8.25	0.1	2,716	0.00%
2019/10/21	0	0.00	10	8.27	8.28	-10	2,711	-0.37%
2019/10/17	10	8.23	0	0.00	8.22	10	2,750	0.36%
2019/10/16	0	0.00	0.1	8.19	8.19	-0.1	2,920	0.00%
2019/10/07	0.1	8.08	0	0.00	8.08	0.1	2,949	0.00%
2019/10/02	20	8.10	0	0.00	8.10	20	2,956	0.68%
2019/09/19	5	8.25	0.1	8.26	8.24	4.9	2,968	0.17%
2019/09/17	29	8.44	0	0.00	8.33	29	2,949	0.98%
2019/09/16	2	8.45	7	8.52	8.46	-5	3,005	-0.17%
2019/09/10	0	0.00	0	8.30	8.27	0	3,072	0.00%
2019/09/06	0	0.00	10	8.35	8.34	-10	3,073	-0.33%
2019/09/05	22	8.24	0	0.00	8.24	22	3,045	0.72%
2019/09/03	10	8.25	0	0.00	8.20	10	3,063	0.33%
2019/09/02	0	0.00	5	8.15	8.21	-5	3,066	-0.16%
2019/08/26	0	0.00	2	8.05	8.04	-2	3,073	-0.07%
2019/08/22	42	8.18	3	8.18	8.15	39	3,119	1.25%
2019/08/20	10	8.08	0	0.00	8.07	10	3,052	0.33%
2019/08/19	1	8.12	0	0.00	8.07	1	3,032	0.03%
2019/08/16	2	8.08	0	0.00	8.11	2	2,993	0.07%
2019/08/15	3	8.07	0	0.00	8.08	3	2,990	0.10%
2019/08/12	2	8.37	0	0.00	8.36	2	3,009	0.07%
2019/08/02	0.1	9.26	5	9.31	9.26	-4.9	2,911	-0.17%
2019/08/01	5	9.36	0	0.00	9.35	5	2,883	0.17%
2019/07/26	0	0.00	20	9.46	9.48	-20	2,850	-0.70%
2019/07/25	0	0.00	10	9.48	9.45	-10	2,851	-0.35%
2019/07/23	0	0.00	15	9.44	9.44	-15	2,830	-0.53%
2019/07/22	0	0.00	30	9.44	9.44	-30	2,889	-1.04%
2019/07/18	50	9.50	15	9.46	9.43	35	2,918	1.20%
2019/07/15	0	0.00	9	9.19	9.25	-9	2,776	-0.32%
2019/07/12	0	0.00	10	9.17	9.17	-10	2,868	-0.35%
2019/07/11	2	9.18	0	0.00	9.18	2	2,902	0.07%
2019/07/03	3	9.22	0	0.00	9.24	3	3,234	0.09%
2019/06/27	0.5	9.28	0	0.00	9.29	0.5	3,470	0.01%
2019/06/25	5	9.38	1	9.35	9.32	4	3,539	0.11%
2019/06/21	0	0.00	15.1	9.34	9.36	-15.1	3,624	-0.42%
2019/06/20	0	0.00	9.7	9.26	9.23	-9.7	3,619	-0.27%
2019/06/19	0	0.00	12	9.25	9.22	-12	3,674	-0.33%
2019/06/13	4	9.09	0	0.00	9.09	4	3,935	0.10%
2019/06/10	12	9.12	1	9.13	9.10	11	4,233	0.26%
2019/06/04	2	9.12	10	9.14	9.14	-8	4,309	-0.19%
2019/06/03	0	0.00	10	9.16	9.16	-10	4,340	-0.23%
2019/05/31	10	9.21	1	9.23	9.22	9	4,367	0.21%
2019/05/30	0	0.00	12	9.24	9.20	-12	4,387	-0.27%
2019/05/28	2	9.00	0	0.00	9.00	2	4,422	0.05%
2019/05/27	0	0.00	10	9.21	9.20	-10	4,480	-0.22%
2019/05/24	10	9.20	22	9.20	9.17	-12	4,546	-0.26%
2019/05/21	5	9.06	0	0.00	9.16	5	4,993	0.10%
2019/05/17	0	0.00	6	9.12	9.08	-6	5,116	-0.12%
2019/05/16	42	9.17	0	0.00	9.08	42	5,170	0.81%
2019/05/14	0	0.00	12	9.40	9.40	-12	5,222	-0.23%
2019/05/13	12	9.21	10	9.31	9.19	2	5,220	0.04%
2019/05/10	10	9.48	20	9.37	9.35	-10	5,321	-0.19%
2019/05/09	18	9.48	2	9.51	9.43	16	5,313	0.30%
2019/05/08	2	9.56	5	9.57	9.56	-3	5,303	-0.06%
2019/05/07	0	0.00	30	9.64	9.65	-30	5,296	-0.57%
2019/05/06	2	9.63	0	0.00	9.63	2	5,335	0.04%
2019/05/03	0.1	9.76	10	9.78	9.76	-9.9	5,321	-0.19%
2019/05/02	17.7	9.78	2	9.78	9.76	15.7	5,335	0.30%
2019/04/26	22	9.68	0	0.00	9.65	22	5,403	0.41%
2019/04/25	5	9.73	0	0.00	9.72	5	5,381	0.09%
2019/04/24	62	9.80	0	0.00	9.78	62	5,399	1.15%
2019/04/18	6	9.90	0	0.00	9.83	6	5,571	0.11%
2019/04/15	5	9.96	0	0.00	9.96	5	5,568	0.09%
2019/04/12	4	9.97	0	0.00	9.98	4	5,641	0.07%
2019/04/02	1	9.98	0.8	9.95	10.00	0.2	5,726	0.00%
2019/04/01	3	10.00	2	10.05	10.00	1	5,962	0.02%
2019/03/29	2	9.98	6	10.00	10.00	-4	6,173	-0.06%
2019/03/28	20	9.98	0	0.00	9.97	20	6,262	0.32%
2019/03/22	3	10.10	0	0.00	10.10	3	6,571	0.05%
2019/03/21	0	0.00	0.1	10.15	10.15	-0.1	6,990	0.00%
2019/03/20	5	10.25	3	10.25	10.20	2	7,280	0.03%
2019/03/19	0	0.00	10	10.15	10.15	-10	7,460	-0.13%
2019/03/08	1	9.96	0	0.00	9.96	1	7,731	0.01%
2019/03/06	2	10.00	0	0.00	9.98	2	8,006	0.02%
2019/03/05	5	10.00	0	0.00	9.99	5	8,040	0.06%
2019/02/26	10	10.15	0	0.00	9.97	10	8,033	0.12%
2019/02/25	0	0.00	25	10.13	10.10	-25	7,976	-0.31%
2019/02/22	0	0.00	29	10.07	10.05	-29	7,933	-0.37%
2019/02/20	34	10.08	17	10.07	10.05	17	7,814	0.22%
2019/02/19	26	9.96	6.7	9.93	9.92	19.3	7,632	0.25%
2019/02/18	0	0.00	7	9.92	9.86	-7	7,638	-0.09%
2019/02/15	20	9.90	2	9.97	9.79	18	7,592	0.24%
2019/02/14	5	9.77	10	9.87	9.87	-5	7,512	-0.07%
2019/02/13	20	9.73	0	0.00	9.77	20	7,419	0.27%
2019/02/12	2	9.65	0	0.00	9.69	2	7,409	0.03%
2019/02/11	22.1	9.67	0	0.00	9.65	22.1	7,345	0.30%
2019/01/30	5	9.84	0	0.00	9.84	5	7,252	0.07%
2019/01/29	7	9.83	0	0.00	9.87	7	7,298	0.10%
2019/01/25	5	9.84	0	0.00	9.83	5	7,340	0.07%
2019/01/24	0	0.00	36	9.83	9.82	-36	7,342	-0.49%
2019/01/22	2	9.88	0	0.00	9.85	2	7,392	0.03%
2019/01/21	36	9.91	0	0.00	9.94	36	7,398	0.49%
2019/01/18	2	9.84	0	0.00	9.82	2	7,485	0.03%
2019/01/16	8	9.89	5	9.88	9.85	3	7,624	0.04%
2019/01/15	2	9.91	0	0.00	9.91	2	7,687	0.03%
2019/01/14	10	9.91	0	0.00	9.86	10	7,717	0.13%
2019/01/07	10	10.15	1	10.15	10.15	9	7,825	0.12%
2019/01/04	10	9.81	1	9.91	9.98	9	7,907	0.11%
2019/01/02	13	10.05	2	10.10	10.05	11	8,145	0.14%
2018/12/27	10	10.20	1	10.20	10.15	9	8,321	0.11%
2018/12/26	2	10.25	5	10.11	10.10	-3	8,285	-0.04%
2018/12/25	16	10.23	0	0.00	10.20	16	8,362	0.19%
2018/12/24	8	10.51	0	10.50	10.50	8	8,382	0.10%
2018/12/22	0	0.00	5	10.32	10.45	-5	8,417	-0.06%
2018/12/19	3	10.30	42	10.37	10.30	-39	8,633	-0.45%
2018/12/17	2	10.50	1	10.45	10.40	1	8,524	0.01%
2018/12/14	11	10.63	1	10.75	10.55	10	8,496	0.12%
2018/12/13	10	10.25	37	10.59	10.65	-27	8,085	-0.33%
2018/12/12	2	10.30	26	10.31	10.25	-24	7,824	-0.31%
2018/12/10	10	9.99	0.1	9.89	9.89	9.9	7,509	0.13%
2018/12/07	0	0.00	0.6	10.00	10.05	-0.6	7,606	-0.01%
2018/12/06	0	0.00	2	10.05	9.93	-2	7,788	-0.03%
2018/12/04	54	10.07	2	10.05	10.05	52	7,969	0.65%
2018/12/03	7	10.06	12	10.18	10.10	-5	8,058	-0.06%
2018/11/30	2	9.93	0	0.00	9.85	2	8,031	0.02%
2018/11/29	3	10.00	12	10.02	10.00	-9	8,074	-0.11%
2018/11/27	50	9.75	0	0.00	9.72	50	8,392	0.60%
2018/11/26	2	9.74	0	0.00	9.71	2	8,640	0.02%
2018/11/22	0	0.00	1	9.82	9.78	-1	9,820	-0.01%
2018/11/21	5	9.88	0	0.00	9.86	5	10,436	0.05%
2018/11/20	0	0.00	3	9.93	9.91	-3	10,956	-0.03%
2018/11/14	0	0.00	3	9.86	9.79	-3	14,349	-0.02%
2018/11/13	2	9.76	2	9.85	9.85	0	14,439	0.00%
2018/11/07	0	0.00	3	9.99	9.95	-3	14,819	-0.02%
2018/11/06	2	9.97	22	10.00	9.92	-20	14,879	-0.13%
2018/11/02	2	9.76	2	9.86	9.76	0	14,806	0.00%
2018/11/01	2	9.76	0	0.00	9.76	2	14,860	0.01%
2018/10/31	0	0.00	3	9.77	9.80	-3	14,839	-0.02%
2018/10/29	0.2	9.45	0	0.00	9.45	0.2	14,755	0.00%
2018/10/26	13	9.40	0	0.00	9.44	13	14,749	0.09%
2018/10/25	41	9.70	0	0.00	9.66	41	14,631	0.28%
2018/10/24	0	0.00	10	9.93	10.05	-10	14,591	-0.07%
2018/10/23	4	10.05	0	0.00	10.05	4	14,536	0.03%
2018/10/19	3	10.10	6	10.05	10.10	-3	14,392	-0.02%
2018/10/18	10	10.20	0	0.00	10.20	10	14,329	0.07%
2018/10/17	3	10.35	5	10.35	10.30	-2	14,360	-0.01%
2018/10/16	1	10.45	2.7	10.49	10.45	-1.7	14,311	-0.01%
2018/10/12	0	0.00	7	10.57	10.60	-7	14,131	-0.05%
2018/10/11	15	10.04	0	0.00	10.15	15	14,019	0.11%
2018/10/08	0	0.00	20	11.05	11.15	-20	13,669	-0.15%
2018/10/05	15.1	10.87	4	10.90	10.85	11.1	13,576	0.08%
2018/10/04	0	0.00	6	11.23	11.20	-6	13,405	-0.04%
2018/10/03	22	11.20	6	11.21	11.15	16	13,340	0.12%
2018/10/02	0	0.00	10	11.48	11.40	-10	13,215	-0.08%
2018/10/01	13	11.58	67	11.47	11.65	-54	13,065	-0.41%
2018/09/27	11	11.34	23	11.27	11.10	-12	12,713	-0.09%
2018/09/26	32	11.08	63	11.21	11.30	-31	12,517	-0.25%
2018/09/21	5	10.83	8	10.80	10.85	-3	12,189	-0.02%
2018/09/20	10	10.63	0	0.00	10.65	10	12,114	0.08%
2018/09/18	0	0.00	25	10.65	10.65	-25	12,099	-0.21%
2018/09/17	10	10.75	20	10.80	10.75	-10	12,131	-0.08%
2018/09/14	8	10.60	5	10.65	10.70	3	12,302	0.02%
2018/09/13	11	10.55	23	10.42	10.55	-12	12,229	-0.10%
2018/09/12	39	10.40	0	0.00	10.25	39	12,084	0.32%
2018/09/10	13	10.59	0	0.00	10.45	13	11,898	0.11%
2018/09/07	24	10.99	24	10.91	10.85	0	11,662	0.00%
2018/09/06	10	11.10	0	0.00	10.95	10	11,545	0.09%
2018/09/05	8	11.30	0	0.00	11.25	8	11,597	0.07%
2018/09/03	0	0.00	5	11.25	11.25	-5	11,553	-0.04%
2018/08/31	26	11.46	38	11.51	11.65	-12	11,294	-0.11%
2018/08/30	12	11.72	4	11.73	11.70	8	11,076	0.07%
2018/08/29	28.2	11.87	0	0.00	12.05	28.2	10,742	0.26%
2018/08/28	10	12.40	24	12.36	12.40	-14	9,914	-0.14%
2018/08/27	21	12.30	3	12.30	12.30	18	9,330	0.19%
2018/08/24	18	12.05	11	12.19	12.20	7	8,856	0.08%
2018/08/23	1	12.15	26	12.15	12.20	-25	8,518	-0.29%
2018/08/22	38	12.01	20	11.99	12.00	18	7,863	0.23%
2018/08/21	13	11.29	37.9	11.13	11.40	-24.9	6,534	-0.38%
2018/08/20	3	10.85	0	0.00	10.80	3	5,846	0.05%
2018/08/16	0	0.00	30	10.65	10.60	-30	6,061	-0.49%
2018/08/15	1	10.85	3	10.90	10.75	-2	6,275	-0.03%
2018/08/10	0	0.00	15.8	10.69	10.60	-15.8	7,465	-0.21%
2018/08/08	15	10.75	5	10.78	10.70	10	7,770	0.13%
2018/08/07	0	0.00	1	10.60	10.60	-1	7,705	-0.01%
2018/08/06	0	0.00	2	10.50	10.50	-2	7,819	-0.03%
2018/07/30	0	0.00	1	10.45	10.50	-1	7,915	-0.01%
2018/07/26	0	0.00	4	10.45	10.50	-4	7,874	-0.05%
2018/07/25	2	10.40	2	10.55	10.40	0	7,876	0.00%
2018/07/17	2	10.10	0	0.00	10.10	2	7,842	0.03%
2018/07/11	0	0.00	0.3	10.10	10.15	-0.3	8,217	0.00%
2018/07/10	0	0.00	2	10.25	10.25	-2	8,333	-0.02%
2018/07/09	0	0.00	2	10.15	10.20	-2	8,359	-0.02%
2018/07/06	4	10.03	0	0.00	10.00	4	8,422	0.05%
2018/07/04	0	0.00	5	10.35	10.30	-5	8,491	-0.06%
2018/06/28	0	0.00	21	10.30	10.20	-21	8,491	-0.25%
2018/06/27	0	0.00	2	10.25	10.20	-2	8,493	-0.02%
2018/06/26	2	10.35	20	10.45	10.35	-18	8,445	-0.21%
2018/06/25	12	10.49	51	10.46	10.65	-39	8,373	-0.47%
2018/06/21	0	0.00	2	10.45	10.50	-2	8,107	-0.02%
2018/06/20	2	10.40	0	0.00	10.45	2	8,148	0.02%
2018/06/19	1	10.50	1	10.45	10.40	0	8,274	0.00%
2018/06/14	2	10.75	0	0.00	10.75	2	8,157	0.02%
2018/06/13	8	10.98	22	10.96	10.85	-14	8,095	-0.17%
2018/06/12	0	0.00	350	10.80	10.85	-350	7,888	-4.44%	大賣/鉅額交易
2018/06/11	65	10.91	3	10.88	10.95	62	7,781	0.80%
2018/06/08	2	10.60	0	0.00	10.60	2	7,604	0.03%
2018/05/31	0	0.00	1	10.45	10.40	-1	7,402	-0.01%
2018/05/28	25	10.59	0	0.00	10.50	25	7,011	0.36%
2018/05/25	4	10.70	2	10.75	10.60	2	6,920	0.03%
2018/05/24	50	11.17	85	10.97	10.90	-35	6,853	-0.51%
2018/05/23	25	10.96	13	10.95	11.10	12	6,707	0.18%
2018/05/21	27	10.99	29	11.07	11.00	-2	6,231	-0.03%
2018/05/18	45	10.64	40	10.86	10.80	5	5,688	0.09%
2018/05/17	0	0.00	20	10.30	10.30	-20	5,062	-0.40%
2018/05/16	31	10.33	24	10.30	10.25	7	5,036	0.14%
2018/05/15	0	0.00	43	10.00	9.96	-43	4,892	-0.88%
2018/05/14	52	10.29	9	10.06	10.10	43	5,034	0.85%
2018/05/11	40	9.95	2	10.05	10.15	38	4,963	0.77%
2018/05/08	0	0.00	20	9.87	9.85	-20	5,156	-0.39%
2018/05/07	0	0.00	1	9.80	9.77	-1	5,299	-0.02%
2018/05/04	10	9.74	0	0.00	9.72	10	5,337	0.19%
2018/05/03	10	9.71	0	0.00	9.74	10	5,402	0.19%
2018/05/02	0	0.00	5	9.79	9.81	-5	5,580	-0.09%
2018/04/30	0	0.00	10	9.84	9.83	-10	5,617	-0.18%
2018/04/27	5	9.65	0	0.00	9.67	5	5,731	0.09%
2018/04/26	10	9.70	10	9.92	9.70	0	5,819	0.00%
2018/04/24	10.3	9.76	60	9.77	9.76	-49.8	6,012	-0.83%
2018/04/20	23	10.00	4	10.19	9.98	19	6,112	0.31%
2018/04/19	0	0.00	27	10.15	10.10	-27	6,171	-0.44%
2018/04/18	7	9.82	0	0.00	9.81	7	6,150	0.11%
2018/04/16	10	10.10	10	10.15	10.15	0	6,570	0.00%
2018/04/13	35	9.99	0	0.00	9.93	35	7,591	0.46%
2018/04/12	45	9.99	61	9.96	9.99	-16	7,779	-0.21%
2018/04/11	19	9.95	22	9.92	9.92	-3	7,971	-0.04%
2018/04/09	0	0.00	9	9.73	9.67	-9	8,170	-0.11%
2018/04/03	0	9.63	11	9.63	9.65	-11	8,174	-0.13%
2018/04/02	10	9.68	3	9.65	9.72	7	8,248	0.08%
2018/03/31	0	9.57	0	0.00	9.61	0	8,306	0.00%
2018/03/30	25	9.58	0	0.00	9.58	25	8,496	0.29%
2018/03/28	20	9.52	17	9.49	9.50	3	8,701	0.03%
2018/03/27	0	0.00	16	9.47	9.44	-16	8,734	-0.18%
2018/03/22	5	9.36	6	9.37	9.36	-1	8,859	-0.01%
2018/03/19	5	9.28	0	0.00	9.27	5	9,023	0.06%
2018/03/15	10	9.40	0	0.00	9.38	10	9,566	0.10%
2018/03/13	1	9.32	0	0.00	9.33	1	9,717	0.01%
2018/03/09	5	9.35	0	0.00	9.35	5	10,001	0.05%
2018/03/08	3	9.26	0	0.00	9.25	3	10,348	0.03%
2018/03/07	7	9.30	0	0.00	9.18	7	10,726	0.07%
2018/03/06	1	9.28	0	0.00	9.28	1	11,103	0.01%
2018/03/05	10	9.51	0	0.00	9.30	10	11,673	0.09%
2018/02/27	0	0.00	3	9.76	9.68	-3	12,968	-0.02%
2018/02/26	10	9.78	1	9.80	9.79	9	13,080	0.07%
2018/02/23	1	9.71	20.5	9.74	9.64	-19.5	13,238	-0.15%
2018/02/21	0	0.00	16	9.35	9.43	-16	14,194	-0.11%
2018/02/12	33	8.97	0	0.00	8.98	33	14,357	0.23%
2018/02/08	1	9.08	0	0.00	9.06	1	14,420	0.01%
2018/02/06	10.7	8.96	50	9.51	9.02	-39.3	14,506	-0.27%
2018/02/05	50	9.56	30	9.51	9.77	20	14,654	0.14%
2018/02/02	24	9.80	0	0.00	9.72	24	14,712	0.16%
2018/02/01	0	0.00	3	9.78	9.81	-3	14,693	-0.02%
2018/01/31	38	9.55	0	0.00	9.56	38	14,619	0.26%
2018/01/30	3	9.91	0	0.00	9.76	3	14,509	0.02%
2018/01/26	3	10.00	0	0.00	10.05	3	14,403	0.02%
2018/01/25	14	10.15	1	10.20	10.10	13	14,491	0.09%
2018/01/23	6	10.00	0	0.00	10.00	6	14,323	0.04%
2018/01/22	53	10.10	15	10.10	10.10	38	14,207	0.27%
2018/01/19	2	10.23	0	0.00	10.15	2	14,138	0.01%
2018/01/18	6	10.25	0	0.00	10.25	6	14,070	0.04%
2018/01/16	7	10.54	1	10.55	10.55	6	13,930	0.04%
2018/01/15	11	10.46	0	0.00	10.50	11	13,879	0.08%
2018/01/12	30	10.65	7	10.81	10.60	23	13,800	0.17%
2018/01/11	21	10.78	4	10.86	10.55	17	13,624	0.12%
2018/01/10	12	10.85	14.6	10.89	10.90	-2.6	13,545	-0.02%
2018/01/09	55	11.10	68	11.20	10.85	-13	13,289	-0.10%
2018/01/08	0	0.00	41	10.62	10.65	-41	12,180	-0.34%
2018/01/05	1	10.60	30	10.60	10.50	-29	12,038	-0.24%
2018/01/04	12	10.41	12	10.39	10.40	0	12,038	0.00%
2018/01/03	10	10.15	0	0.00	10.20	10	11,775	0.08%
2018/01/02	5	10.20	0	0.00	10.20	5	11,707	0.04%