中纖 (1718)-高橋券商分點個股進出

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
7.77
漲跌
▼0.04
漲幅
-0.51%
成交量
2,264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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/03	10	7.80	0	0.00	7.77	10	2,585	0.39%
2024/05/02	7	7.83	10	7.85	7.81	-3	2,568	-0.12%
2024/04/30	6	7.67	0	0.00	7.66	6	2,512	0.24%
2024/04/29	3	7.67	11	7.50	7.72	-8	2,463	-0.32%
2024/04/26	1	7.38	0	0.00	7.40	1	2,333	0.04%
2024/04/25	17	7.40	0	0.00	7.38	17	2,339	0.73%
2024/04/24	11	7.41	0.1	7.38	7.38	10.9	2,353	0.46%
2024/04/22	10	7.41	10	7.40	7.41	0	2,476	0.00%
2024/04/18	3	7.18	13	7.29	7.34	-10	2,410	-0.41%
2024/04/17	0	0.00	0.3	7.24	7.23	-0.3	2,392	-0.01%
2024/04/16	15	7.26	1	7.29	7.24	14	2,419	0.58%
2024/04/15	0	0.00	13	7.44	7.36	-13	2,421	-0.54%
2024/04/11	23	7.42	0	0.00	7.39	23	2,401	0.96%
2024/04/10	9	7.47	0	0.00	7.45	9	2,405	0.37%
2024/04/09	3	7.48	3	7.47	7.48	0	2,407	0.00%
2024/04/08	3	7.28	0	0.00	7.32	3	2,366	0.13%
2024/04/03	0	0.00	0.2	7.32	7.29	-0.2	2,370	-0.01%
2024/04/02	0	0.00	1.7	7.28	7.27	-1.7	2,379	-0.07%
2024/04/01	0	0.00	4	7.30	7.32	-4	2,379	-0.17%
2024/03/26	0.3	7.34	0	0.00	7.26	0.3	2,434	0.01%
2024/03/25	3	7.28	0	0.00	7.30	3	2,451	0.12%
2024/03/21	4	7.28	8	7.30	7.30	-4	2,518	-0.16%
2024/03/20	5	7.28	0	0.00	7.27	5	2,555	0.20%
2024/03/18	5	7.39	0	0.00	7.37	5	2,740	0.18%
2024/03/15	10	7.30	7	7.29	7.29	3	2,744	0.11%
2024/03/14	38	7.42	3	7.41	7.40	35	2,723	1.28%
2024/03/13	1	7.44	4.5	7.48	7.43	-3.5	2,733	-0.13%
2024/03/11	0	0.00	3	7.48	7.52	-3	2,729	-0.11%
2024/03/08	25	7.53	10	7.55	7.47	15	2,736	0.55%
2024/03/07	9	7.61	0	0.00	7.63	9	2,738	0.33%
2024/03/06	4	7.66	0	0.00	7.64	4	2,740	0.15%
2024/03/05	2	7.64	0	0.00	7.63	2	2,734	0.07%
2024/03/04	1	7.72	0	0.00	7.73	1	2,702	0.04%
2024/02/27	6	7.79	0	0.00	7.78	6	2,604	0.23%
2024/02/22	3	7.91	0	0.00	7.86	3	2,559	0.12%
2024/02/21	20	7.95	0	0.00	7.94	20	2,545	0.79%
2024/02/20	1	7.96	0	0.00	7.93	1	2,542	0.04%
2024/02/19	6	7.92	0	7.98	7.96	6	2,578	0.23%
2024/02/16	7	7.75	0	0.00	7.81	7	2,594	0.27%
2024/01/31	2	7.75	0	0.00	7.77	2	2,423	0.08%
2024/01/26	0	0.00	6	7.90	7.89	-6	2,408	-0.25%
2024/01/23	1	7.81	58	7.83	7.84	-57	2,382	-2.39%
2024/01/22	0	0.00	10	7.77	7.80	-10	2,377	-0.42%
2024/01/19	1	7.76	12	7.75	7.76	-11	2,377	-0.46%
2024/01/18	0	0.00	20	7.76	7.79	-20	2,369	-0.84%
2024/01/17	1	7.74	49	7.71	7.70	-48	2,355	-2.04%
2024/01/16	3	7.89	0	7.89	7.87	3	2,270	0.13%
2024/01/15	0	0.00	3	8.01	8.01	-3	2,226	-0.13%
2024/01/10	0	0.00	3	7.99	7.97	-3	2,227	-0.13%
2024/01/05	0	0.00	4	8.15	8.13	-4	2,354	-0.17%
2024/01/04	5	8.12	20	8.12	8.11	-15	2,370	-0.63%
2024/01/03	0	0.00	1	8.20	8.15	-1	2,389	-0.04%
2023/12/29	0	0.00	1	8.17	8.17	-1	2,348	-0.04%
2023/12/27	2	8.27	0	0.00	8.23	2	2,326	0.09%
2023/12/25	0	0.00	71	8.20	8.19	-71	2,306	-3.08%
2023/12/18	0	0.00	20	8.48	8.41	-20	2,181	-0.92%
2023/12/15	21	8.37	0.1	8.34	8.34	20.9	2,110	0.99%
2023/12/14	20	8.40	4	8.50	8.40	16	2,051	0.78%
2023/12/13	30	8.28	0	0.00	8.31	30	1,888	1.59%
2023/12/12	0	0.00	11.1	8.20	8.22	-11.1	1,848	-0.60%
2023/12/11	0	0.00	25	8.17	8.18	-25	1,831	-1.36%
2023/12/08	2	8.18	0	0.00	8.14	2	1,828	0.11%
2023/12/06	11	8.27	20	8.29	8.28	-9	1,783	-0.50%
2023/12/05	0	0.00	1	8.23	8.24	-1	1,745	-0.06%
2023/12/04	48	8.24	4	8.25	8.26	44	1,747	2.52%
2023/11/27	0	0.00	0.3	8.11	8.11	-0.3	1,607	-0.02%
2023/11/20	0	0.00	0.2	8.13	8.14	-0.2	1,553	-0.01%
2023/11/17	0	0.00	1	8.17	8.18	-1	1,536	-0.07%
2023/11/14	0	0.00	10	8.03	8.02	-10	1,367	-0.73%
2023/11/13	0	0.00	5	8.02	8.00	-5	1,392	-0.36%
2023/11/09	0	0.00	1	8.02	8.04	-1	1,422	-0.07%
2023/11/08	0	0.00	1	8.07	8.04	-1	1,441	-0.07%
2023/11/06	4	8.10	0	0.00	8.11	4	1,453	0.28%
2023/10/31	0	0.00	2	8.03	7.93	-2	1,502	-0.13%
2023/10/27	0	0.00	2	8.01	8.00	-2	1,622	-0.12%
2023/10/25	2	8.11	0	0.00	8.11	2	1,652	0.12%
2023/10/24	0	0.00	4	8.05	8.05	-4	1,666	-0.24%
2023/10/18	4	8.06	0	0.00	8.06	4	1,716	0.23%
2023/10/17	0	0.00	3	8.18	8.13	-3	1,710	-0.18%
2023/10/16	3	8.20	0	0.00	8.20	3	1,689	0.18%
2023/10/13	0	0.00	1	8.03	8.00	-1	1,590	-0.06%
2023/10/12	5	7.94	0	0.00	7.94	5	1,565	0.32%
2023/09/28	0	0.00	2.1	7.81	7.83	-2.1	1,713	-0.12%
2023/09/25	0	0.00	10	7.92	7.92	-10	1,726	-0.58%
2023/09/22	3	7.91	0	0.00	7.91	3	1,740	0.17%
2023/09/21	0	0.00	8.9	7.93	7.93	-8.9	1,748	-0.51%
2023/09/20	0	0.00	6	8.00	7.99	-6	1,748	-0.34%
2023/09/18	1	7.98	5.2	7.98	8.01	-4.2	1,769	-0.24%
2023/09/13	7	8.03	0	0.00	8.02	7	1,798	0.39%
2023/09/11	0	0.00	10	7.95	7.97	-10	1,817	-0.55%
2023/09/07	8	7.95	0	0.00	7.89	8	1,868	0.43%
2023/09/06	4	8.00	0	0.00	7.99	4	1,899	0.21%
2023/09/04	2	8.03	0	0.00	8.06	2	1,990	0.10%
2023/08/30	0	0.00	0	7.98	8.00	0	2,079	0.00%
2023/08/28	5	8.01	0	0.00	8.00	5	2,095	0.24%
2023/08/24	3	7.98	0	0.00	7.96	3	2,109	0.14%
2023/08/23	2	7.96	0	0.00	7.96	2	2,119	0.09%
2023/08/21	3	7.91	0	0.00	7.95	3	2,183	0.14%
2023/08/18	9	7.86	0	0.00	7.88	9	2,204	0.41%
2023/08/17	3	7.80	0	0.00	7.80	3	2,213	0.14%
2023/08/14	0	0.00	20	7.97	7.95	-20	2,195	-0.91%
2023/08/11	17	8.10	0	0.00	8.11	17	2,200	0.77%
2023/08/09	3	8.19	5	8.20	8.18	-2	2,219	-0.09%
2023/08/08	3	8.26	1	8.30	8.23	2	2,235	0.09%
2023/08/07	1	8.30	0	0.00	8.30	1	2,249	0.04%
2023/08/02	0	0.00	1	8.21	8.19	-1	2,251	-0.04%
2023/08/01	0	0.00	0.1	8.10	8.17	-0.1	2,191	0.00%
2023/07/31	6	8.09	10	8.13	8.05	-4	2,161	-0.19%
2023/07/28	11	8.08	0	0.00	8.08	11	2,140	0.51%
2023/07/27	0	8.10	1	8.08	8.07	-1	2,139	-0.05%
2023/07/24	1	7.92	0	0.00	7.92	1	2,176	0.05%
2023/07/14	5	7.98	0	0.00	7.95	5	2,246	0.22%
2023/07/12	0	0.00	1.5	8.04	8.02	-1.5	2,187	-0.07%
2023/07/11	2	8.05	0	0.00	8.04	2	2,186	0.09%
2023/07/10	0	0.00	52	8.08	8.05	-52	2,199	-2.36%
2023/07/07	2	8.03	0	0.00	8.06	2	2,198	0.09%
2023/06/28	0	0.00	10	8.14	8.14	-10	2,156	-0.46%
2023/06/21	4	8.23	0	0.00	8.25	4	2,230	0.18%
2023/06/15	4	8.16	0	0.00	8.15	4	2,245	0.18%
2023/06/14	10	8.19	0	0.00	8.16	10	2,242	0.45%
2023/06/12	10	8.34	0	0.00	8.23	10	2,269	0.44%
2023/06/09	0	0.00	11	8.39	8.41	-11	2,230	-0.49%
2023/06/08	0	0.00	2	8.29	8.24	-2	2,223	-0.09%
2023/06/07	0	0.00	0	8.34	8.34	0	2,285	0.00%
2023/06/06	0	0.00	5	8.32	8.32	-5	3,010	-0.17%
2023/06/05	1	8.25	10.1	8.27	8.28	-9.1	3,010	-0.30%
2023/06/02	0	0.00	5	8.17	8.16	-5	3,123	-0.16%
2023/05/30	10	8.08	0	0.00	8.07	10	3,189	0.31%
2023/05/26	0	8.13	0	0.00	8.04	0	3,227	0.00%
2023/05/23	10	8.21	0	0.00	8.21	10	3,199	0.31%
2023/05/19	10	8.18	0	0.00	8.16	10	3,238	0.31%
2023/05/18	1	8.16	10	8.16	8.16	-9	3,226	-0.28%
2023/05/10	5	8.25	0	0.00	8.22	5	3,262	0.15%
2023/05/09	10	8.28	8	8.29	8.25	2	3,242	0.06%
2023/05/04	0	0.00	1	8.35	8.35	-1	3,320	-0.03%
2023/04/28	3	8.36	5	8.35	8.37	-2	3,395	-0.06%
2023/04/27	5	8.48	5	8.38	8.37	0	3,402	0.00%
2023/04/24	0	0.00	1	8.33	8.33	-1	3,412	-0.03%
2023/04/21	23	8.29	0	0.00	8.19	23	3,436	0.67%
2023/04/18	0	0.00	11	8.41	8.41	-11	3,382	-0.33%
2023/04/17	0	0.00	10	8.40	8.41	-10	3,418	-0.29%
2023/04/14	0	0.00	1	8.42	8.43	-1	3,409	-0.03%
2023/04/13	15	8.44	0	0.00	8.42	15	3,441	0.44%
2023/03/30	2	8.30	0	0.00	8.31	2	4,389	0.05%
2023/03/29	0	8.34	0	0.00	8.29	0	4,459	0.00%
2023/03/27	32	8.25	0	0.00	8.26	32	4,594	0.70%
2023/03/24	0	0.00	5	8.35	8.30	-5	4,604	-0.11%
2023/03/23	0	0.00	0	8.34	8.34	0	4,647	0.00%
2023/03/22	12	8.38	0	0.00	8.34	12	4,680	0.26%
2023/03/17	15	8.38	0	0.00	8.35	15	4,791	0.31%
2023/03/16	5	8.34	2	8.31	8.30	3	4,807	0.06%
2023/03/15	10	8.52	0	0.00	8.49	10	4,791	0.21%
2023/03/14	1	8.52	3	8.51	8.50	-2	4,826	-0.04%
2023/03/13	1	8.46	0	0.00	8.56	1	4,862	0.02%
2023/03/10	24	8.67	0	0.00	8.63	24	4,877	0.49%
2023/03/09	16	8.97	0.1	8.95	8.75	15.9	5,117	0.31%
2023/03/07	13	9.03	4	8.99	8.97	9	4,646	0.19%
2023/03/06	10	8.83	59	8.82	8.82	-49	4,593	-1.07%
2023/03/02	3	8.63	0.4	8.60	8.64	2.6	4,550	0.06%
2023/03/01	0.1	8.63	0	0.00	8.61	0.1	4,584	0.00%
2023/02/24	0	0.00	0.2	8.74	8.71	-0.2	4,560	0.00%
2023/02/23	0	0.00	77.6	8.75	8.74	-77.6	4,544	-1.71%
2023/02/21	0	0.00	15.1	8.76	8.73	-15.1	4,514	-0.33%
2023/02/20	3	8.73	8	8.74	8.77	-5	4,520	-0.11%
2023/02/15	3	8.60	0	0.00	8.60	3	4,543	0.07%
2023/02/13	4	8.51	0	0.00	8.51	4	4,470	0.09%
2023/02/10	12	8.65	4	8.66	8.61	8	4,451	0.18%
2023/02/09	0	0.00	20	8.60	8.60	-20	4,456	-0.45%
2023/02/06	1	8.74	1	8.83	8.63	0	4,450	0.00%
2023/02/03	3	8.70	17	8.73	8.76	-14	4,431	-0.32%
2023/02/02	1	8.65	0	0.00	8.65	1	4,357	0.02%
2023/02/01	3	8.59	1	8.68	8.60	2	4,335	0.05%
2023/01/31	5	8.61	11	8.58	8.62	-6	4,329	-0.14%
2023/01/17	1	8.38	2.2	8.42	8.38	-1.2	4,265	-0.03%
2023/01/16	1	8.40	1	8.46	8.38	0	4,248	0.00%
2023/01/13	11	8.41	0	0.00	8.38	11	4,227	0.26%
2023/01/05	2	8.58	4	8.56	8.53	-2	4,188	-0.05%
2023/01/04	4	8.56	1	8.59	8.56	3	4,155	0.07%
2023/01/03	0	0.00	5	8.48	8.48	-5	4,173	-0.12%
2022/12/30	20	8.61	0	0.00	8.61	20	4,156	0.48%
2022/12/29	9	8.64	6	8.68	8.57	3	4,132	0.07%
2022/12/28	36	8.92	1	8.95	8.85	35	4,027	0.87%
2022/12/27	48	8.95	31.1	9.05	8.81	16.9	3,954	0.43%
2022/12/26	11	8.59	15	8.82	8.83	-4	3,569	-0.11%
2022/12/22	1	8.28	3	8.43	8.41	-2	3,429	-0.06%
2022/12/21	3	8.23	0	0.00	8.17	3	3,421	0.09%
2022/12/20	4	8.28	3	8.44	8.17	1	3,355	0.03%
2022/12/19	4	8.51	3	8.60	8.41	1	3,291	0.03%
2022/12/16	8	8.61	4	8.64	8.60	4	3,214	0.12%
2022/12/15	3	8.84	35	8.89	8.85	-32	3,162	-1.01%
2022/12/14	5	8.80	1	8.78	8.76	4	3,098	0.13%
2022/12/13	0	0.00	15	8.70	8.71	-15	3,044	-0.49%
2022/12/12	8	8.58	0	0.00	8.52	8	2,975	0.27%
2022/12/09	8	8.57	10	8.50	8.62	-2	2,952	-0.07%
2022/12/08	1	8.41	0	0.00	8.36	1	2,895	0.03%
2022/12/07	20	8.45	5	8.41	8.45	15	2,873	0.52%
2022/12/06	20	8.75	0	0.00	8.52	20	2,843	0.70%
2022/12/05	3	8.82	2	8.86	8.74	1	2,801	0.03%
2022/12/02	5	9.08	0	0.00	8.82	5	2,746	0.18%
2022/12/01	11	8.96	16	9.21	8.97	-5	2,677	-0.19%
2022/11/30	13	8.78	18	8.74	8.76	-5	2,359	-0.21%
2022/11/29	3	8.44	3	8.64	8.44	0	2,140	0.00%
2022/11/28	0	0.00	6	8.29	8.44	-6	2,040	-0.29%
2022/11/24	0	0.00	118	8.16	8.12	-118	1,985	-5.94%	大賣/鉅額交易
2022/11/23	2	8.00	4	8.11	8.12	-2	1,974	-0.10%
2022/11/22	28	7.95	0	0.00	7.93	28	1,955	1.43%
2022/11/21	22	7.98	0	0.00	7.96	22	1,959	1.12%
2022/11/17	0	0.00	9	7.96	7.95	-9	2,142	-0.42%
2022/11/16	4	8.01	30	8.04	7.91	-26	2,147	-1.21%
2022/11/14	1	7.95	10	8.11	8.11	-9	2,120	-0.42%
2022/11/10	30	7.90	0	0.00	7.88	30	2,067	1.45%
2022/11/08	8	7.90	0	0.00	7.84	8	2,078	0.38%
2022/11/04	3	7.76	19	7.77	7.80	-16	2,097	-0.76%
2022/11/03	0	0.00	1	7.81	7.78	-1	2,108	-0.05%
2022/11/02	2	7.84	0	0.00	7.83	2	2,118	0.09%
2022/11/01	78	7.85	0	0.00	7.81	78	2,101	3.71%
2022/10/28	0	0.00	3	7.72	7.70	-3	2,104	-0.14%
2022/10/27	35	7.79	0	0.00	7.80	35	2,104	1.66%
2022/10/25	0	0.00	2	7.66	7.64	-2	2,093	-0.10%
2022/10/21	3	7.67	0	0.00	7.65	3	2,082	0.14%
2022/10/20	6	7.68	0	0.00	7.72	6	2,075	0.29%
2022/10/18	5	7.83	0	0.00	7.88	5	2,045	0.24%
2022/10/17	1	7.70	0	0.00	7.80	1	2,039	0.05%
2022/10/14	5	7.89	0.2	7.87	7.87	4.8	2,032	0.24%
2022/10/13	5	7.94	0	0.00	7.73	5	2,029	0.25%
2022/10/11	4	8.16	0	0.00	8.10	4	1,988	0.20%
2022/10/07	0	0.00	5	8.38	8.40	-5	1,959	-0.26%
2022/10/06	0	0.00	10	8.35	8.38	-10	1,933	-0.52%
2022/10/05	6	8.34	2	8.33	8.29	4	1,923	0.21%
2022/10/04	7	8.39	0	0.00	8.39	7	1,931	0.36%
2022/09/28	2	7.50	0	0.00	7.46	2	1,728	0.12%
2022/09/26	2	7.78	0	0.00	7.73	2	1,738	0.12%
2022/09/23	3	8.04	0	0.00	8.01	3	1,777	0.17%
2022/09/21	0	0.00	2	8.07	8.02	-2	1,803	-0.11%
2022/09/20	3	8.11	0	0.00	8.11	3	1,798	0.17%
2022/09/16	6	8.18	0	0.00	8.15	6	1,846	0.32%
2022/09/15	4	8.21	0	0.00	8.21	4	1,859	0.22%
2022/09/14	0	0.00	0.1	8.12	8.12	-0.1	1,863	0.00%
2022/09/13	4	8.16	0	0.00	8.18	4	1,888	0.21%
2022/09/12	8	8.16	3	8.15	8.16	5	1,916	0.26%
2022/09/08	3	7.97	0	0.00	7.97	3	1,926	0.16%
2022/09/07	3	7.81	0	0.00	7.82	3	1,940	0.15%
2022/09/06	5	8.01	0	0.00	7.94	5	1,945	0.26%
2022/09/05	3	8.07	0	0.00	8.02	3	1,951	0.15%
2022/08/29	5	8.06	0	0.00	8.06	5	1,884	0.27%
2022/08/25	4	8.26	0	0.00	8.26	4	1,853	0.22%
2022/08/24	15	8.41	5	8.39	8.39	10	1,828	0.55%
2022/08/23	10	8.03	0	0.00	8.02	10	1,711	0.58%
2022/08/22	3	8.12	0	0.00	8.10	3	1,711	0.18%
2022/08/19	3	8.09	0	0.00	8.07	3	1,717	0.17%
2022/08/18	6	8.07	0	0.00	8.10	6	1,706	0.35%
2022/08/17	4	8.11	2	8.14	8.14	2	1,705	0.12%
2022/08/16	12	8.04	1.2	8.06	8.04	10.8	1,700	0.63%
2022/08/15	5	8.06	3	8.08	8.06	2	1,701	0.12%
2022/08/12	6	7.97	0	0.00	8.03	6	1,687	0.36%
2022/08/11	20	7.92	0	0.00	7.94	20	1,673	1.20%
2022/08/08	0	0.00	0.1	7.68	7.68	-0.1	1,690	-0.01%
2022/08/04	2	7.59	0	0.00	7.59	2	1,780	0.11%
2022/08/03	2	7.72	0	0.00	7.62	2	1,784	0.11%
2022/08/02	9	7.72	0	0.00	7.72	9	1,819	0.49%
2022/08/01	4	7.84	0	0.00	7.85	4	1,860	0.21%
2022/07/26	6	7.59	0	0.00	7.61	6	1,917	0.31%
2022/07/22	7	7.57	0	0.00	7.59	7	1,947	0.36%
2022/07/20	0	0.00	3	7.60	7.52	-3	2,046	-0.15%
2022/07/19	5	7.50	6	7.42	7.54	-1	2,099	-0.05%
2022/07/18	0	0.00	10	7.40	7.44	-10	2,116	-0.47%
2022/07/15	0	0.00	1	7.29	7.30	-1	2,116	-0.05%
2022/07/14	1	7.30	6	7.40	7.37	-5	2,129	-0.23%
2022/07/13	0	0.00	9	7.34	7.36	-9	2,158	-0.42%
2022/07/12	23	7.31	0	0.00	7.18	23	2,199	1.05%
2022/07/11	1	7.58	0	0.00	7.57	1	2,182	0.05%
2022/07/08	5	7.59	0	0.00	7.64	5	2,193	0.23%
2022/07/04	0	0.00	22	7.64	7.60	-22	2,301	-0.96%
2022/07/01	5	7.60	5	7.52	7.52	0	2,350	0.00%
2022/06/30	5	7.88	0	0.00	7.95	5	2,376	0.21%
2022/06/29	0	0.00	2.1	8.11	8.08	-2.1	2,381	-0.09%
2022/06/27	10	8.20	0	0.00	8.20	10	2,446	0.41%
2022/06/22	10	8.00	0	0.00	7.97	10	2,442	0.41%
2022/06/21	0	0.00	1	8.17	8.21	-1	2,439	-0.04%
2022/06/17	1.6	8.16	30	8.16	8.13	-28.4	2,456	-1.16%
2022/06/16	30	8.45	0	0.00	8.26	30	2,462	1.22%
2022/06/08	0	0.00	3	8.46	8.47	-3	2,727	-0.11%
2022/06/07	3	8.40	0	0.00	8.40	3	2,766	0.11%
2022/06/06	3	8.41	0	0.00	8.41	3	2,833	0.11%
2022/06/01	3	8.44	3	8.44	8.45	0	2,981	0.00%
2022/05/31	10	8.35	0	0.00	8.31	10	2,997	0.33%
2022/05/30	0	0.00	2	8.54	8.57	-2	2,989	-0.07%
2022/05/26	2	8.39	0	0.00	8.39	2	3,033	0.07%
2022/05/24	0	0.00	3	8.43	8.30	-3	3,141	-0.10%
2022/05/23	0	0.00	2	8.32	8.32	-2	3,148	-0.06%
2022/05/20	5	8.31	0	0.00	8.32	5	3,200	0.16%
2022/05/19	2	8.21	10	8.20	8.25	-8	3,306	-0.24%
2022/05/18	6	8.35	0	0.00	8.34	6	3,322	0.18%
2022/05/17	1	8.20	0	0.00	8.21	1	3,330	0.03%
2022/05/16	0	0.00	2	8.14	8.06	-2	3,319	-0.06%
2022/05/12	12	7.83	2	7.83	7.83	10	3,343	0.30%
2022/05/09	7	8.09	0	0.00	8.03	7	3,419	0.20%
2022/05/06	0.7	8.32	0	0.00	8.31	0.7	3,410	0.02%
2022/05/04	1	8.49	0	0.00	8.39	1	3,530	0.03%
2022/04/27	1	8.45	0	0.00	8.47	1	3,889	0.03%
2022/04/26	0	0.00	1	8.86	8.85	-1	3,873	-0.03%
2022/04/25	5	8.90	0	0.00	8.88	5	3,874	0.13%
2022/04/21	0	0.00	1	9.11	9.10	-1	3,964	-0.03%
2022/04/15	5	9.10	0	0.00	9.11	5	4,237	0.12%
2022/04/13	1	9.29	1	9.25	9.30	0	4,383	0.00%
2022/04/12	5	9.19	0	0.00	9.19	5	4,397	0.11%
2022/04/11	3	9.34	0	0.00	9.33	3	4,416	0.07%
2022/04/08	0	0.00	5	9.55	9.51	-5	4,434	-0.11%
2022/04/07	7	9.45	0	0.00	9.33	7	4,459	0.16%
2022/04/06	2	9.38	10	9.41	9.49	-8	4,456	-0.18%
2022/04/01	2	9.20	0	0.00	9.38	2	4,426	0.05%
2022/03/29	2	9.20	0	0.00	9.20	2	4,527	0.04%
2022/03/28	0	0.00	5	9.16	9.22	-5	4,571	-0.11%
2022/03/25	3	9.31	0	0.00	9.28	3	4,567	0.07%
2022/03/24	5	9.37	0	0.00	9.35	5	4,574	0.11%
2022/03/23	10	9.38	1	9.37	9.38	9	4,620	0.19%
2022/03/22	1	9.33	0	0.00	9.34	1	4,668	0.02%
2022/03/17	0.4	9.20	1	9.15	9.19	-0.6	4,798	-0.01%
2022/03/14	6	9.30	0	0.00	9.30	6	5,058	0.12%
2022/03/11	0	0.00	0.6	9.25	9.26	-0.6	5,103	-0.01%
2022/03/10	0	0.00	1	9.33	9.30	-1	5,152	-0.02%
2022/03/09	5	9.23	6	9.24	9.22	-1	5,199	-0.02%
2022/03/08	16	9.25	0	0.00	9.20	16	5,309	0.30%
2022/03/07	14	9.36	1	9.46	9.37	13	5,335	0.24%
2022/03/04	5	9.72	2	9.74	9.71	3	5,351	0.06%
2022/03/02	0	0.00	2	9.84	9.81	-2	5,638	-0.04%
2022/02/25	29	9.64	0	0.00	9.63	29	5,833	0.50%
2022/02/24	20	9.73	0	0.00	9.65	20	5,991	0.33%
2022/02/22	5	9.80	1	9.81	9.82	4	6,095	0.07%
2022/02/21	27	9.98	20	9.97	9.97	7	6,160	0.11%
2022/02/18	5	9.90	0	0.00	9.90	5	6,204	0.08%
2022/02/16	5	9.87	0	0.00	9.86	5	6,642	0.08%
2022/02/14	0	0.00	26	9.91	9.87	-26	7,222	-0.36%
2022/02/11	0	0.00	1.1	9.98	9.95	-1.1	7,699	-0.01%
2022/02/10	0.8	10.05	0	0.00	10.00	0.8	8,053	0.01%
2022/02/09	0	0.00	25	9.94	9.96	-25	8,061	-0.31%
2022/02/08	3	9.78	10	9.84	9.86	-7	8,147	-0.09%
2022/01/26	2	9.40	1	9.41	9.39	1	8,440	0.01%
2022/01/25	8	9.44	0	0.00	9.34	8	8,609	0.09%
2022/01/24	44.2	9.58	29	9.77	9.64	15.2	8,697	0.17%
2022/01/21	30	10.00	0	0.00	9.92	30	8,801	0.34%
2022/01/20	4	10.10	0	0.00	10.05	4	8,938	0.04%
2022/01/18	0	0.00	5	10.05	10.00	-5	9,439	-0.05%
2022/01/14	0	0.00	3	10.15	10.10	-3	10,029	-0.03%
2022/01/13	35	10.17	10.4	10.15	10.15	24.6	10,542	0.23%
2022/01/12	6	10.05	25	10.05	10.10	-19	11,537	-0.16%
2022/01/11	0	0.00	20	10.00	10.00	-20	13,813	-0.14%
2022/01/10	5	10.00	20	10.00	10.00	-15	15,929	-0.09%
2022/01/07	5	10.20	5	10.00	10.00	0	15,906	0.00%
2022/01/06	0	0.00	0.2	10.00	9.99	-0.2	15,954	0.00%
2022/01/05	0	0.00	6.5	10.02	10.05	-6.5	16,021	-0.04%
2022/01/03	0	0.00	2	10.05	10.05	-2	16,341	-0.01%
2021/12/30	20	10.15	5	10.15	10.15	15	16,452	0.09%
2021/12/29	0	0.00	19	10.13	10.10	-19	16,783	-0.11%
2021/12/28	0.7	10.05	11.1	10.10	10.05	-10.4	17,022	-0.06%
2021/12/27	3	10.20	10	10.15	10.10	-7	17,196	-0.04%
2021/12/24	5	10.00	1.6	10.00	10.00	3.4	17,256	0.02%
2021/12/23	0	0.00	10	10.00	9.99	-10	17,553	-0.06%
2021/12/22	0	0.00	0.4	9.99	10.00	-0.4	17,961	0.00%
2021/12/20	0	0.00	0.1	9.99	9.94	-0.1	18,421	0.00%
2021/12/17	0.9	10.00	1	10.00	10.00	-0.1	18,530	0.00%
2021/12/16	15	9.93	7	9.93	9.94	8	18,486	0.04%
2021/12/14	0	0.00	5.5	9.99	9.92	-5.5	18,540	-0.03%
2021/12/13	2	10.00	10	10.00	10.00	-8	18,569	-0.04%
2021/12/10	5	10.05	0	0.00	10.00	5	18,566	0.03%
2021/12/09	8	10.10	0	0.00	10.10	8	18,591	0.04%
2021/12/08	24.6	10.18	23.1	10.07	10.10	1.5	18,613	0.01%
2021/12/07	3	10.00	1	10.00	10.05	2	18,310	0.01%
2021/12/06	2.2	10.00	0.1	10.05	10.00	2.1	18,257	0.01%
2021/12/03	5	10.05	0.6	10.05	10.05	4.4	18,260	0.02%
2021/12/02	31	9.99	0	0.00	9.99	31	18,222	0.17%
2021/12/01	5	10.10	0	0.00	10.10	5	18,105	0.03%
2021/11/30	0	0.00	2	10.10	10.15	-2	18,086	-0.01%
2021/11/29	10	10.02	6	10.00	10.05	4	18,040	0.02%
2021/11/26	0	0.00	64	10.15	10.15	-64	17,919	-0.36%
2021/11/25	0	0.00	4	10.35	10.35	-4	17,846	-0.02%
2021/11/24	2	10.30	13	10.30	10.30	-11	17,755	-0.06%
2021/11/23	2	10.25	7	10.35	10.20	-5	17,679	-0.03%
2021/11/22	2	10.20	8	10.25	10.20	-6	17,543	-0.03%
2021/11/19	13	10.21	0	0.00	10.20	13	17,516	0.07%
2021/11/18	0	0.00	3.3	10.20	10.25	-3.3	17,467	-0.02%
2021/11/17	6	10.10	4	10.15	10.15	2	17,393	0.01%
2021/11/16	5	10.10	3	10.17	10.10	2	17,319	0.01%
2021/11/15	0	0.00	1	10.25	10.20	-1	17,193	-0.01%
2021/11/12	28	10.36	7	10.35	10.30	21	17,053	0.12%
2021/11/11	7	10.66	31	10.64	10.50	-24	16,810	-0.14%
2021/11/10	59	10.57	8.4	10.54	10.45	50.6	16,858	0.30%
2021/11/09	15	10.38	45	10.25	10.25	-30	16,436	-0.18%
2021/11/08	35	10.31	3	10.40	10.40	32	16,123	0.20%
2021/11/05	5	10.25	0	0.00	10.25	5	16,144	0.03%
2021/11/04	13	10.28	3	10.27	10.25	10	16,083	0.06%
2021/11/03	10	10.40	8	10.29	10.25	2	16,038	0.01%
2021/11/02	14	10.18	10	10.16	10.05	4	15,859	0.03%
2021/11/01	2	10.10	5.3	10.15	10.15	-3.3	15,747	-0.02%
2021/10/29	7	10.24	0	0.00	10.15	7	15,601	0.04%
2021/10/28	18	10.31	1.2	10.31	10.35	16.9	15,468	0.11%
2021/10/27	38	10.62	0	0.00	10.55	38	15,355	0.25%
2021/10/26	31	11.08	5.7	11.06	11.00	25.3	15,281	0.17%
2021/10/25	4	11.30	2	11.23	11.35	2	14,997	0.01%
2021/10/22	0	0.00	263	11.10	11.10	-263	14,785	-1.78%	大賣/鉅額交易
2021/10/21	25	11.56	277	11.39	11.35	-252	14,540	-1.73%	大賣/鉅額交易
2021/10/20	21	11.55	11	11.46	11.55	10	14,096	0.07%
2021/10/19	131.2	11.21	63	11.45	11.70	68.2	13,269	0.51%	大買/
2021/10/18	557.1	11.31	93.6	11.32	11.40	463.5	11,082	4.18%	大買/鉅額交易
2021/10/14	8	10.36	1	10.35	10.35	7	9,162	0.08%
2021/10/13	0	0.00	2	10.55	10.45	-2	9,060	-0.02%
2021/10/12	20	10.66	14	10.59	10.45	6	9,142	0.07%
2021/10/08	5	10.75	17	10.75	10.75	-12	9,171	-0.13%
2021/10/06	4	10.80	10	10.50	10.55	-6	9,249	-0.06%
2021/10/05	16	10.50	30	10.51	10.70	-14	9,017	-0.16%
2021/10/04	2	10.45	2	10.60	10.30	0	8,866	0.00%
2021/10/01	9	10.54	3	10.68	10.40	6	8,801	0.07%
2021/09/30	26	10.83	0	0.00	10.75	26	8,895	0.29%
2021/09/29	7	10.75	20	10.90	10.50	-13	8,966	-0.14%
2021/09/28	5	10.65	5	10.90	10.95	0	9,009	0.00%
2021/09/27	16	10.77	21.1	10.81	10.80	-5.1	11,484	-0.04%
2021/09/24	0	0.00	2	10.40	10.40	-2	12,720	-0.02%
2021/09/17	12	10.41	5	10.30	10.40	7	13,225	0.05%
2021/09/16	1	10.55	5	10.55	10.50	-4	13,309	-0.03%
2021/09/15	2	10.35	2	10.45	10.35	0	13,451	0.00%
2021/09/14	3	10.40	17	10.34	10.35	-14	13,581	-0.10%
2021/09/13	0	0.00	2	10.20	10.30	-2	13,765	-0.01%
2021/09/10	0	0.00	10	10.05	10.10	-10	13,916	-0.07%
2021/09/09	0	0.00	2	9.96	9.96	-2	14,068	-0.01%
2021/09/08	2	9.95	0	0.00	9.95	2	14,212	0.01%
2021/09/07	0	0.00	1	10.10	10.15	-1	14,495	-0.01%
2021/09/06	1	10.10	0	0.00	10.00	1	14,617	0.01%
2021/09/02	102	10.00	3	10.05	10.00	99	14,986	0.66%	大買/
2021/09/01	2	10.20	0	0.00	10.20	2	15,279	0.01%
2021/08/31	2	10.35	2	10.20	10.35	0	15,578	0.00%
2021/08/27	5	10.05	16	10.03	10.05	-11	17,315	-0.06%
2021/08/26	3	9.97	0	0.00	9.96	3	20,445	0.01%
2021/08/24	0	0.00	9	9.98	9.98	-9	22,306	-0.04%
2021/08/23	1	9.88	2	9.81	9.85	-1	22,473	0.00%
2021/08/20	8	9.65	2	9.67	9.60	6	22,661	0.03%
2021/08/19	7	9.82	4	9.92	9.76	3	22,782	0.01%
2021/08/18	1	9.60	0	0.00	9.93	1	22,877	0.00%
2021/08/17	2	9.90	0	0.00	9.75	2	23,234	0.01%
2021/08/16	16	9.97	0	0.00	9.86	16	23,634	0.07%
2021/08/13	0	0.00	1	10.40	10.40	-1	23,570	0.00%
2021/08/12	10	10.45	0	0.00	10.55	10	23,849	0.04%
2021/08/11	8	10.54	0	0.00	10.40	8	24,153	0.03%
2021/08/10	10	10.68	0	0.00	10.60	10	24,556	0.04%
2021/08/06	1	10.85	0	0.00	10.85	1	25,579	0.00%
2021/08/05	0	0.00	3	10.87	10.85	-3	26,138	-0.01%
2021/08/04	4	10.93	2.3	10.99	10.95	1.7	26,837	0.01%
2021/08/02	0	0.00	7	11.02	11.00	-7	28,220	-0.02%
2021/07/30	22	10.99	44	10.93	10.85	-22	29,086	-0.08%
2021/07/28	2	10.70	9	10.77	10.70	-7	30,918	-0.02%
2021/07/27	2	10.80	57	10.85	10.80	-55	33,281	-0.17%
2021/07/26	20	11.05	0	0.00	10.90	20	36,176	0.06%
2021/07/23	1	11.00	11	11.00	11.05	-10	39,185	-0.03%
2021/07/22	82	10.68	41	10.55	10.60	41	41,486	0.10%
2021/07/21	11	10.50	5	10.56	10.55	6	41,725	0.01%
2021/07/20	5	10.65	0	0.00	10.60	5	41,973	0.01%
2021/07/19	0	0.00	20	10.95	10.90	-20	42,324	-0.05%
2021/07/16	3	11.00	5	11.05	10.95	-2	43,965	0.00%
2021/07/15	0	0.00	17	10.97	11.00	-17	44,287	-0.04%
2021/07/14	4	10.55	0	0.00	10.65	4	44,969	0.01%
2021/07/13	18	10.72	10	10.72	10.55	8	46,274	0.02%
2021/07/12	12	10.88	17	10.86	10.85	-5	46,779	-0.01%
2021/07/09	14	10.90	0	0.00	10.95	14	47,288	0.03%
2021/07/08	5	10.98	2	11.05	11.00	3	47,582	0.01%
2021/07/07	24	10.99	124	10.95	10.90	-100	48,129	-0.21%	大賣/
2021/07/06	68	11.24	50	11.20	11.15	18	48,690	0.04%
2021/07/05	371	11.55	331	11.30	11.25	40	48,624	0.08%	大買/大賣/
2021/07/02	150	12.15	77	11.92	11.45	73	48,458	0.15%	大買/
2021/07/01	152	11.60	73	11.53	11.70	79	45,882	0.17%	大買/
2021/06/30	0	0.00	61	10.95	11.10	-61	44,528	-0.14%
2021/06/29	12	11.13	2	10.95	10.85	10	44,405	0.02%
2021/06/28	0	0.00	3	11.00	11.05	-3	44,323	-0.01%
2021/06/25	5	11.05	3	11.00	10.95	2	44,271	0.00%
2021/06/24	0	0.00	1	11.05	11.05	-1	44,337	0.00%
2021/06/23	63	10.90	5	10.90	10.85	58	44,971	0.13%
2021/06/22	5	10.67	29	10.75	10.75	-24	44,912	-0.05%
2021/06/21	15	10.38	8	10.43	10.40	7	44,692	0.02%
2021/06/18	4	10.75	10	10.85	10.75	-6	44,591	-0.01%
2021/06/17	3	10.72	6	10.87	11.00	-3	44,548	-0.01%
2021/06/16	5	10.83	8	10.92	10.85	-3	44,523	-0.01%
2021/06/15	2	10.75	0	0.00	10.75	2	44,422	0.00%
2021/06/11	29	11.06	23	11.01	10.85	6	44,345	0.01%
2021/06/09	10	11.02	210	11.05	10.95	-200	44,311	-0.45%	大賣/鉅額交易
2021/06/08	18	11.32	4	11.25	11.30	14	44,096	0.03%
2021/06/07	150	11.32	31	11.32	11.45	119	43,870	0.27%	大買/鉅額交易
2021/06/04	29	11.54	86.3	11.52	11.25	-57.3	43,159	-0.13%
2021/06/03	95	11.98	154	12.05	11.85	-59	42,434	-0.14%	大賣/
2021/06/02	59	11.11	56	11.28	11.35	3	39,884	0.01%
2021/06/01	22	10.21	58	10.23	10.35	-36	38,355	-0.09%
2021/05/31	41	10.24	427	10.20	10.15	-386	38,477	-1.00%	大賣/鉅額交易
2021/05/28	62	10.15	31	10.15	10.15	31	38,457	0.08%
2021/05/27	1	10.00	4	10.05	10.00	-3	38,396	-0.01%
2021/05/26	22	9.98	24	10.05	10.00	-2	38,423	-0.01%
2021/05/25	49	10.12	13	10.19	9.97	36	38,456	0.09%
2021/05/24	543	10.12	38	10.22	10.05	505	38,395	1.32%	大買/鉅額交易
2021/05/21	19	9.71	12	9.59	9.77	7	38,520	0.02%
2021/05/20	23	9.67	7	9.60	9.41	16	38,408	0.04%
2021/05/19	27	9.47	67.5	9.61	9.66	-40.5	38,370	-0.11%
2021/05/18	64	9.36	46	9.39	9.48	18	38,263	0.05%
2021/05/17	11	8.67	31	8.93	8.67	-20	37,884	-0.05%
2021/05/14	62	9.84	17	9.87	9.55	45	37,321	0.12%
2021/05/13	31	9.40	25	9.87	9.72	6	36,820	0.02%
2021/05/12	65.7	10.22	151	10.20	10.20	-85.3	36,247	-0.24%	大賣/
2021/05/11	63	11.74	68	11.51	11.30	-5	35,530	-0.01%
2021/05/10	141	11.93	16	11.88	11.90	125	34,730	0.36%	大買/鉅額交易
2021/05/07	33	11.25	31	11.34	11.55	2	34,148	0.01%
2021/05/06	71	11.96	23.3	11.71	11.65	47.7	33,242	0.14%
2021/05/05	88	12.04	63	12.04	11.80	25	32,340	0.08%
2021/05/04	143	13.31	342.6	12.50	12.45	-199.6	31,331	-0.64%	大買/大賣/鉅額交易
2021/05/03	82	13.59	203	13.74	13.80	-121	28,953	-0.42%	大賣/鉅額交易
2021/04/29	228	13.06	101.7	13.08	12.90	126.3	26,099	0.48%	大買/大賣/鉅額交易
2021/04/28	492	12.06	162.2	11.95	12.30	329.8	23,100	1.43%	大買/大賣/鉅額交易
2021/04/27	60	11.20	84.7	11.18	11.20	-24.7	20,766	-0.12%
2021/04/26	36	11.18	55	11.12	11.15	-19	20,530	-0.09%
2021/04/23	27	11.21	11	11.42	11.15	16	20,295	0.08%
2021/04/22	122	11.54	82	11.61	11.35	40	20,105	0.20%	大買/
2021/04/21	91	11.32	101	11.30	11.35	-10	18,523	-0.05%	大賣/
2021/04/20	82	11.23	135	11.18	11.25	-53	18,201	-0.29%	大賣/
2021/04/19	202	11.12	180.1	11.25	11.50	21.9	17,792	0.12%	大買/大賣/
2021/04/16	158	10.62	163	10.71	10.75	-5	16,515	-0.03%	大買/大賣/
2021/04/15	154	10.40	124.3	10.49	10.45	29.7	15,941	0.19%	大買/大賣/
2021/04/14	118	10.16	143.4	10.33	10.30	-25.4	15,649	-0.16%	大買/大賣/
2021/04/13	246	10.51	252	10.11	10.15	-6	15,860	-0.04%	大買/大賣/
2021/04/12	159	10.12	151	10.30	10.40	8	15,605	0.05%	大買/大賣/
2021/04/09	113	10.00	112	9.99	9.99	1	15,372	0.01%	大買/大賣/
2021/04/08	14	9.90	29	9.92	9.95	-15	15,925	-0.09%
2021/04/07	30	9.83	46	9.81	9.86	-16	19,388	-0.08%
2021/04/06	11	9.83	2	9.88	9.79	9	20,668	0.04%
2021/04/01	12	9.75	0	0.00	9.69	12	20,802	0.06%
2021/03/31	18	9.84	14	9.81	9.88	4	20,997	0.02%
2021/03/30	9	9.91	130	9.87	9.86	-121	21,526	-0.56%	大賣/鉅額交易
2021/03/29	12	9.96	6	9.96	9.92	6	21,891	0.03%
2021/03/26	175.1	10.01	12.4	9.96	9.87	162.7	22,940	0.71%	大買/鉅額交易
2021/03/25	6	9.70	4	9.74	9.67	2	22,425	0.01%
2021/03/24	0	0.00	5	9.59	9.61	-5	22,420	-0.02%
2021/03/23	14	9.68	14	9.66	9.61	0	22,680	0.00%
2021/03/22	32	9.70	2.1	9.68	9.70	30	23,144	0.13%
2021/03/19	9	9.61	168	9.60	9.66	-159	23,125	-0.69%	大賣/鉅額交易
2021/03/18	13	9.66	33	9.75	9.63	-20	23,121	-0.09%
2021/03/17	6	9.78	1	9.77	9.77	5	23,015	0.02%
2021/03/16	11	9.78	12	9.79	9.84	-1	23,086	0.00%
2021/03/15	11	9.97	5	9.97	9.97	6	22,978	0.03%
2021/03/12	35	9.90	41	9.86	9.83	-6	23,131	-0.03%
2021/03/11	1	9.89	22	9.95	9.89	-21	23,354	-0.09%
2021/03/10	31	10.09	60	9.91	9.89	-29	23,484	-0.12%
2021/03/09	99	10.07	45	10.01	10.00	54	23,447	0.23%
2021/03/08	35	10.07	26.2	10.02	10.10	8.8	23,308	0.04%
2021/03/05	2	9.84	2	9.79	9.76	0	22,833	0.00%
2021/03/04	61	9.98	46	9.95	9.81	15	22,917	0.07%
2021/03/03	9	9.79	26	9.82	9.80	-17	22,638	-0.08%
2021/03/02	11	9.70	1	9.71	9.61	10	22,560	0.04%
2021/02/26	1	9.71	0	0.00	9.71	1	22,653	0.00%
2021/02/25	1	9.67	5	9.75	9.80	-4	22,598	-0.02%
2021/02/24	73	9.73	15	9.66	9.60	58	22,605	0.26%
2021/02/23	17	9.87	19	9.86	10.05	-2	22,255	-0.01%
2021/02/22	0	0.00	4.6	9.41	9.41	-4.6	21,747	-0.02%
2021/02/19	13	9.38	4	9.43	9.35	9	21,760	0.04%
2021/02/18	2	9.20	1	9.12	9.26	1	21,806	0.00%
2021/02/17	1	8.93	12	8.81	8.93	-11	21,789	-0.05%
2021/02/05	152	8.62	5	8.67	8.60	147	21,680	0.68%	大買/鉅額交易
2021/02/04	4	8.63	2	8.66	8.60	2	21,834	0.01%
2021/02/03	2	8.59	5	8.60	8.58	-3	22,298	-0.01%
2021/02/02	12	8.56	6	8.56	8.62	6	23,060	0.03%
2021/02/01	2	8.34	12	8.28	8.34	-10	23,077	-0.04%
2021/01/29	13	8.33	2	8.29	8.29	11	23,069	0.05%
2021/01/27	1	8.67	5	8.62	8.63	-4	23,097	-0.02%
2021/01/26	2	8.70	0	0.00	8.66	2	23,214	0.01%
2021/01/25	2	8.85	0	0.00	8.84	2	23,211	0.01%
2021/01/22	0	0.00	50	8.59	8.70	-50	23,251	-0.22%
2021/01/21	35	8.79	5	8.72	8.74	30	23,309	0.13%
2021/01/20	3.5	8.71	25	8.79	8.71	-21.5	23,567	-0.09%
2021/01/19	1	9.16	2	9.12	9.14	-1	23,962	0.00%
2021/01/18	0	0.00	27.1	9.16	9.16	-27.1	24,192	-0.11%
2021/01/15	5	9.33	11	9.27	9.28	-6	24,241	-0.02%
2021/01/14	2	9.80	0	0.00	9.71	2	24,061	0.01%
2021/01/13	13	9.79	137.4	9.92	9.78	-124.4	24,033	-0.52%	大賣/鉅額交易
2021/01/12	32	9.83	77	9.74	9.66	-45	23,913	-0.19%
2021/01/11	19	10.11	17	10.10	10.15	2	23,566	0.01%
2021/01/08	5	10.17	47	10.15	10.20	-42	23,525	-0.18%
2021/01/07	65	10.57	54	10.64	10.45	11	23,377	0.05%
2021/01/06	19.2	10.48	2	10.33	10.20	17.2	23,099	0.07%
2021/01/05	32	10.98	17	10.89	10.80	15	22,665	0.07%
2021/01/04	51	10.79	32.2	10.75	10.85	18.8	22,382	0.08%
2020/12/31	65	11.24	15.3	11.24	11.20	49.7	21,804	0.23%
2020/12/30	210	11.74	149.2	11.66	11.70	60.8	20,978	0.29%	大買/大賣/
2020/12/29	7	10.59	138.1	10.85	11.15	-131.1	17,250	-0.76%	大賣/鉅額交易
2020/12/28	0	0.00	5	10.20	10.15	-5	15,854	-0.03%
2020/12/25	54	10.29	31	10.20	10.15	23	15,558	0.15%
2020/12/24	80	10.17	34.6	10.10	10.15	45.4	15,184	0.30%
2020/12/23	12	9.89	23	9.95	9.90	-11	14,582	-0.08%
2020/12/22	71	10.00	68	10.10	9.66	3	14,171	0.02%
2020/12/21	34	9.54	59	9.57	9.50	-25	13,062	-0.19%
2020/12/18	20	9.38	0	0.00	9.27	20	12,740	0.16%
2020/12/17	32.1	9.38	1	9.42	9.36	31.1	12,718	0.24%
2020/12/16	35	9.64	7.2	9.39	9.70	27.8	12,518	0.22%
2020/12/15	5	9.24	0	0.00	9.18	5	12,072	0.04%
2020/12/14	1	9.39	2.3	9.37	9.40	-1.3	12,414	-0.01%
2020/12/11	5	9.15	284	9.19	9.18	-279	12,365	-2.26%	大賣/鉅額交易
2020/12/10	7	9.23	0	0.00	9.20	7	12,522	0.06%
2020/12/09	6	9.34	5	9.35	9.31	1	12,563	0.01%
2020/12/08	17	9.59	0	0.00	9.48	17	12,680	0.13%
2020/12/07	2	9.67	6.2	9.65	9.75	-4.2	13,243	-0.03%
2020/12/04	2	9.45	28	9.43	9.43	-26	13,068	-0.20%
2020/12/03	10	9.35	2.2	9.39	9.29	7.8	13,032	0.06%
2020/12/02	0	0.00	1	9.28	9.28	-1	13,242	-0.01%
2020/12/01	0	0.00	2	9.36	9.37	-2	13,684	-0.01%
2020/11/30	2	9.40	2.7	9.36	9.37	-0.7	13,725	0.00%
2020/11/27	3	9.21	10	9.25	9.19	-7	13,573	-0.05%
2020/11/26	1	9.25	20	9.22	9.25	-19	13,553	-0.14%
2020/11/25	4	9.21	18	9.23	9.24	-14	13,547	-0.10%
2020/11/24	27	9.09	2.4	9.11	9.08	24.6	13,556	0.18%
2020/11/23	20	8.94	17	8.99	9.03	3	13,512	0.02%
2020/11/19	5	8.87	0	0.00	8.89	5	13,443	0.04%
2020/11/18	4	8.95	0	0.00	8.95	4	13,582	0.03%
2020/11/17	3	8.79	47	8.89	9.00	-44	14,118	-0.31%
2020/11/16	6	8.66	6	8.68	8.67	0	15,122	0.00%
2020/11/13	22	8.77	2	8.78	8.81	20	15,057	0.13%
2020/11/12	2	8.82	21	8.77	8.77	-19	15,075	-0.13%
2020/11/11	1	9.02	70.1	9.00	9.00	-69.1	14,994	-0.46%
2020/11/10	65	8.88	14	9.28	8.71	51	14,544	0.35%
2020/11/09	0.5	8.61	2.7	8.62	8.65	-2.2	13,748	-0.02%
2020/11/06	2	8.51	2	8.58	8.51	0	13,691	0.00%
2020/11/05	2	8.51	2	8.60	8.52	0	13,856	0.00%
2020/11/04	3	8.55	3	8.72	8.55	0	13,841	0.00%
2020/11/03	12	8.57	14	8.64	8.56	-2	13,714	-0.01%
2020/11/02	8	8.41	2.3	8.41	8.43	5.7	13,587	0.04%
2020/10/30	5.7	8.45	1	8.43	8.35	4.7	13,490	0.04%
2020/10/29	6	8.55	73	8.51	8.60	-67	13,343	-0.50%
2020/10/28	27	8.78	4.1	8.82	8.62	22.9	13,149	0.17%
2020/10/27	55	8.82	50	8.70	8.72	5	12,734	0.04%
2020/10/26	50	8.44	32.3	8.44	8.44	17.7	12,051	0.15%
2020/10/23	0	0.00	38	8.25	8.30	-38	11,687	-0.33%
2020/10/22	42	8.21	40	8.15	8.12	2	11,479	0.02%
2020/10/21	0	0.00	6	8.15	8.15	-6	11,400	-0.05%
2020/10/20	27	8.15	5	8.12	8.12	22	11,312	0.19%
2020/10/19	8	8.05	0	0.00	8.05	8	11,237	0.07%
2020/10/16	3	8.09	11.1	8.20	8.06	-8.1	11,156	-0.07%
2020/10/15	1	8.16	0	0.00	8.04	1	11,012	0.01%
2020/10/14	1	8.13	5	8.15	8.12	-4	10,924	-0.04%
2020/10/13	2	8.11	5	8.14	8.18	-3	10,824	-0.03%
2020/10/12	11	8.00	9	8.02	7.94	2	10,610	0.02%
2020/10/08	2	7.76	20	7.84	7.80	-18	10,451	-0.17%
2020/10/07	0	0.00	11	7.83	7.83	-11	10,448	-0.11%
2020/10/06	0	0.00	20	7.74	7.72	-20	10,411	-0.19%
2020/09/30	10	7.60	21	7.58	7.57	-11	10,420	-0.11%
2020/09/25	0	0.00	1	7.44	7.44	-1	10,441	-0.01%
2020/09/24	3	7.66	1	7.48	7.47	2	10,363	0.02%
2020/09/22	3	7.94	0	0.00	7.94	3	10,161	0.03%
2020/09/21	2	8.13	23	8.07	8.06	-21	10,062	-0.21%
2020/09/18	0	0.00	13.6	8.06	8.07	-13.6	9,990	-0.14%
2020/09/17	12	8.04	14	8.10	7.98	-2	9,850	-0.02%
2020/09/16	10	7.89	21	7.92	7.88	-11	9,452	-0.12%
2020/09/15	18	8.03	5	8.02	7.93	13	9,504	0.14%
2020/09/14	3	7.99	10	7.91	7.90	-7	9,643	-0.07%
2020/09/11	3	8.02	6	8.03	7.99	-3	9,497	-0.03%
2020/09/10	26	8.42	12	8.31	8.25	14	9,214	0.15%
2020/09/09	0	0.00	2	7.88	7.95	-2	8,410	-0.02%
2020/09/08	5	7.95	31	8.04	7.82	-26	8,266	-0.31%
2020/09/07	19	8.15	91	8.19	8.06	-72	8,117	-0.89%
2020/09/04	98	7.93	261	8.00	7.98	-163	7,844	-2.08%	大賣/鉅額交易
2020/09/03	8	7.61	43	7.67	7.63	-35	7,344	-0.48%
2020/09/01	4	7.52	12.2	7.65	7.53	-8.2	7,333	-0.11%
2020/08/31	0	0.00	44	7.68	7.61	-44	7,315	-0.60%
2020/08/28	33	7.70	22	7.66	7.70	11	7,208	0.15%
2020/08/27	1	7.54	14	7.60	7.53	-13	6,989	-0.19%
2020/08/26	12	7.47	20	7.46	7.45	-8	6,864	-0.12%
2020/08/25	17	7.38	2	7.45	7.37	15	6,750	0.22%
2020/08/24	12	7.31	22	7.31	7.30	-10	6,641	-0.15%
2020/08/21	94	7.56	33	7.61	7.56	61	6,430	0.95%
2020/08/20	169	7.62	75	7.66	7.67	94	5,712	1.65%	大買/
2020/08/19	54	7.08	0	0.00	6.98	54	4,344	1.24%
2020/08/18	31	6.92	21	6.87	6.87	10	4,185	0.24%
2020/08/17	10	6.89	14	6.90	6.88	-4	4,149	-0.10%
2020/08/14	10	6.70	0	0.00	6.72	10	4,043	0.25%
2020/08/13	0	0.00	15	6.62	6.61	-15	4,023	-0.37%
2020/08/12	12	6.66	1	6.67	6.68	11	4,085	0.27%
2020/08/11	5	6.73	53	6.75	6.79	-48	4,036	-1.19%
2020/08/10	30	6.55	3	6.53	6.56	27	3,816	0.71%
2020/08/07	1	6.38	0	0.00	6.38	1	3,803	0.03%
2020/08/04	3	6.30	0	0.00	6.32	3	3,873	0.08%
2020/08/03	0	0.00	15.3	6.19	6.20	-15.3	3,884	-0.39%
2020/07/31	5	6.19	6	6.20	6.19	-1	3,899	-0.03%
2020/07/30	10	6.24	0	0.00	6.18	10	3,948	0.25%
2020/07/29	0	0.00	14	6.20	6.11	-14	3,986	-0.35%
2020/07/28	0	0.00	11.3	6.13	6.07	-11.3	4,008	-0.28%
2020/07/27	10	6.30	1	6.34	6.22	9	4,033	0.22%
2020/07/24	5	6.43	0.2	6.42	6.42	4.8	4,033	0.12%
2020/07/23	0	0.00	5	6.56	6.54	-5	4,040	-0.12%
2020/07/22	50	6.63	2	6.61	6.58	48	4,113	1.17%
2020/07/21	0	0.00	32	6.57	6.54	-32	4,087	-0.78%
2020/07/20	0	0.00	20	6.46	6.46	-20	4,113	-0.49%
2020/07/14	5	6.52	0	0.00	6.50	5	4,255	0.12%
2020/07/10	0	0.00	10	6.60	6.53	-10	4,312	-0.23%
2020/07/09	10	6.76	0	0.00	6.73	10	4,310	0.23%
2020/07/08	10	6.79	0	0.00	6.79	10	4,329	0.23%
2020/07/06	0	0.00	105.6	6.79	6.78	-105.6	4,393	-2.40%	大賣/鉅額交易
2020/07/03	100	6.69	0	0.00	6.68	100	4,388	2.28%
2020/07/02	0	0.00	20.3	6.68	6.67	-20.3	4,436	-0.46%
2020/07/01	0	0.00	2	6.64	6.64	-2	4,514	-0.04%
2020/06/30	5	6.63	9	6.64	6.66	-4	4,536	-0.09%
2020/06/29	0	0.00	5	6.65	6.61	-5	4,556	-0.11%
2020/06/23	10	6.89	10	6.78	6.80	0	4,582	0.00%
2020/06/22	3	6.86	5	6.93	6.84	-2	4,578	-0.04%
2020/06/19	87	6.95	268.6	7.14	7.05	-181.6	4,524	-4.01%	大賣/鉅額交易
2020/06/18	0	0.00	3	6.76	6.79	-3	4,108	-0.07%
2020/06/17	0	0.00	101	6.64	6.64	-101	4,084	-2.47%	大賣/鉅額交易
2020/06/16	50	6.48	5	6.47	6.54	45	4,111	1.09%
2020/06/12	25	6.40	0	0.00	6.44	25	4,239	0.59%
2020/06/11	25	6.60	0	0.00	6.60	25	4,355	0.57%
2020/06/09	5	6.96	63	6.97	6.96	-58	4,423	-1.31%
2020/06/08	5	6.72	20	6.76	6.76	-15	4,291	-0.35%
2020/06/04	0	0.00	0.1	6.41	6.42	-0.1	4,216	0.00%
2020/06/03	0	0.00	3	6.43	6.42	-3	4,260	-0.07%
2020/06/02	0	0.00	20	6.30	6.31	-20	4,211	-0.47%
2020/06/01	3	6.25	0	0.00	6.26	3	4,212	0.07%
2020/05/28	0	0.00	1	6.33	6.22	-1	4,214	-0.02%
2020/05/27	51	6.28	20	6.30	6.29	31	4,233	0.73%
2020/05/25	5	6.35	1	6.23	6.26	4	4,298	0.09%
2020/05/20	0	0.00	0.2	6.35	6.40	-0.2	4,244	0.00%
2020/05/19	0	0.00	50	6.44	6.36	-50	4,235	-1.18%
2020/05/14	55	6.26	0	0.00	6.16	55	4,146	1.33%
2020/05/08	0	0.00	50	6.41	6.39	-50	3,991	-1.25%
2020/05/06	0	0.00	10	6.39	6.38	-10	3,983	-0.25%
2020/05/04	5	6.31	52	6.29	6.29	-47	3,940	-1.19%
2020/04/29	2	6.45	0	0.00	6.42	2	3,998	0.05%
2020/04/28	0	0.00	50	6.34	6.34	-50	3,978	-1.26%
2020/04/27	10	6.24	5	6.26	6.28	5	4,019	0.12%
2020/04/24	0	0.00	12	6.05	6.06	-12	3,943	-0.30%
2020/04/23	53	6.09	0	0.00	6.06	53	3,945	1.34%
2020/04/21	6	5.92	0	0.00	5.92	6	3,895	0.15%
2020/04/20	1.4	6.15	2	6.12	6.16	-0.6	3,837	-0.01%
2020/04/17	6	6.22	0	0.00	6.11	6	3,822	0.16%
2020/04/16	3	6.18	0	0.00	6.11	3	3,748	0.08%
2020/04/15	3	6.17	3	6.23	6.23	0	3,712	0.00%
2020/04/14	13	6.08	50	6.06	6.08	-37	3,743	-0.99%
2020/04/13	14	6.03	0	0.00	5.96	14	3,695	0.38%
2020/04/10	158	5.99	3.1	5.91	6.01	154.9	3,672	4.22%	大買/鉅額交易
2020/04/09	5	5.90	3	5.88	5.90	2	3,625	0.06%
2020/04/08	2	5.74	102	5.76	5.78	-100	3,583	-2.79%	大賣/
2020/04/07	6	5.71	102	5.72	5.68	-96	3,556	-2.70%	大賣/
2020/04/06	122	5.61	6	5.57	5.59	116	3,547	3.27%	大買/鉅額交易
2020/04/01	0	0.00	8	5.31	5.38	-8	3,437	-0.23%
2020/03/31	5	5.28	2	5.29	5.22	3	3,408	0.09%
2020/03/30	10	5.13	5	5.19	5.21	5	3,377	0.15%
2020/03/27	6	5.38	1	5.27	5.26	5	3,366	0.15%
2020/03/26	3	5.32	2	5.24	5.26	1	3,306	0.03%
2020/03/25	5	5.25	1	5.28	5.30	4	3,297	0.12%
2020/03/24	7	5.10	0	0.00	5.06	7	3,256	0.22%
2020/03/23	10	4.92	8	4.90	4.88	2	3,234	0.06%
2020/03/20	0	0.00	2.3	5.00	4.98	-2.3	3,215	-0.07%
2020/03/18	2	5.30	7	5.21	5.20	-5	3,023	-0.17%
2020/03/17	101	5.21	0	0.00	5.21	101	2,949	3.42%	大買/鉅額交易
2020/03/16	17	6.00	0	0.00	5.78	17	2,778	0.61%
2020/03/13	215	5.87	3	5.87	6.01	212	2,737	7.74%	大買/鉅額交易
2020/03/12	7	6.78	0	0.00	6.49	7	2,572	0.27%
2020/03/11	1	6.96	16	6.98	6.94	-15	2,524	-0.59%
2020/03/10	201	6.84	0	0.00	6.93	201	2,524	7.96%	大買/鉅額交易
2020/03/09	10	7.00	0	0.00	7.00	10	2,455	0.41%
2020/03/03	2	7.36	0	0.00	7.36	2	2,417	0.08%
2020/03/02	2	7.31	4	7.19	7.33	-2	2,410	-0.08%
2020/02/27	6	7.45	24.4	7.39	7.27	-18.4	2,389	-0.77%
2020/02/26	1	7.63	0	0.00	7.52	1	2,328	0.04%
2020/02/25	2	7.53	1	7.65	7.66	1	2,315	0.04%
2020/02/24	1	7.78	5	7.79	7.77	-4	2,292	-0.17%
2020/02/21	4	7.78	0	0.00	7.78	4	2,337	0.17%
2020/02/20	2	7.76	2	7.82	7.76	0	2,345	0.00%
2020/02/19	2	7.71	2	7.73	7.71	0	2,358	0.00%
2020/02/18	0	0.00	0.8	7.60	7.61	-0.8	2,388	-0.03%
2020/02/14	10	7.63	10	7.63	7.63	0	2,436	0.00%
2020/02/13	2	7.69	0	0.00	7.68	2	2,434	0.08%
2020/02/12	0	0.00	20	7.73	7.70	-20	2,460	-0.81%
2020/02/10	1	7.76	4.6	7.69	7.66	-3.6	2,456	-0.14%
2020/02/06	3	7.71	5	7.74	7.71	-2	2,411	-0.08%
2020/02/05	0.9	7.68	0	0.00	7.68	0.9	2,466	0.04%
2020/02/04	45	7.90	0	0.00	7.84	45	2,429	1.85%
2020/02/03	3	7.27	0	0.00	7.27	3	2,301	0.13%
2020/01/31	0	0.00	2	7.60	7.52	-2	2,268	-0.09%
2020/01/30	0	0.00	14	7.58	7.45	-14	2,252	-0.62%
2020/01/20	3	7.93	5	7.95	7.93	-2	2,190	-0.09%
2020/01/17	2	7.92	1	7.92	7.93	1	2,190	0.05%
2020/01/16	4	7.95	0	0.00	7.97	4	2,168	0.18%
2020/01/09	0.6	8.05	0	0.00	8.08	0.6	2,167	0.03%
2020/01/08	0	0.00	98	8.07	8.05	-98	2,196	-4.46%
2020/01/06	98	8.20	3	8.24	8.19	95	2,112	4.50%
2020/01/02	10	8.33	4.2	8.31	8.32	5.8	2,068	0.28%
2019/12/27	2	8.17	0	0.00	8.16	2	1,980	0.10%
2019/12/26	0	0.00	4	8.15	8.13	-4	1,978	-0.20%
2019/12/25	4	8.21	0	0.00	8.19	4	1,963	0.20%
2019/12/24	0	0.00	2	8.18	8.17	-2	1,965	-0.10%
2019/12/23	0	0.00	15	8.13	8.16	-15	1,955	-0.77%
2019/12/19	0	0.00	2.3	8.06	8.07	-2.3	1,894	-0.12%
2019/12/17	1	7.90	0	0.00	7.90	1	1,857	0.05%
2019/12/16	5	7.88	0	0.00	7.88	5	1,856	0.27%
2019/12/13	0	0.00	3	7.91	7.88	-3	1,866	-0.16%
2019/12/12	0	0.00	139	7.94	7.94	-139	1,888	-7.36%	大賣/鉅額交易
2019/12/11	30	7.99	0	0.00	7.96	30	1,955	1.53%
2019/12/10	0	0.00	12	8.00	8.00	-12	1,954	-0.61%
2019/12/09	7	8.02	1.8	8.03	8.01	5.2	1,970	0.26%
2019/12/06	5	8.05	0	0.00	8.02	5	1,986	0.25%
2019/12/05	15	8.00	15.5	7.99	8.00	-0.5	1,972	-0.03%
2019/12/04	15	7.99	0	0.00	7.98	15	1,995	0.75%
2019/12/03	10.7	8.03	110	8.02	8.04	-99.3	1,996	-4.97%	大賣/
2019/12/02	0.5	7.90	3	7.94	7.95	-2.5	1,985	-0.13%
2019/11/29	0	0.00	1	7.87	7.88	-1	1,989	-0.05%
2019/11/28	17	7.91	9.3	7.91	7.88	7.7	2,000	0.39%
2019/11/27	6	7.90	1	7.90	7.90	5	2,006	0.25%
2019/11/26	12	7.94	20	7.95	7.88	-8	2,023	-0.40%
2019/11/25	10	7.92	99	7.93	7.91	-89	2,012	-4.42%
2019/11/22	10	7.91	0	0.00	7.93	10	2,024	0.49%
2019/11/20	31	7.95	0	0.00	7.94	31	2,036	1.52%
2019/11/19	105	7.72	0	0.00	7.72	105	2,083	5.04%	大買/鉅額交易
2019/11/15	6	7.79	7	7.81	7.80	-1	2,073	-0.05%
2019/11/14	2	7.85	21	7.88	7.87	-19	2,077	-0.91%
2019/11/12	0	0.00	1.2	8.01	8.03	-1.2	2,067	-0.06%
2019/11/11	15	8.10	0	0.00	8.00	15	2,071	0.72%
2019/11/06	0.2	8.08	2	8.09	8.09	-1.8	2,116	-0.09%
2019/11/05	0	0.00	20	8.11	8.12	-20	2,156	-0.93%
2019/11/04	15	8.02	0	0.00	8.13	15	2,314	0.65%
2019/10/28	0	0.00	0.3	8.14	8.15	-0.3	2,612	-0.01%
2019/10/25	5	8.17	0	0.00	8.18	5	2,640	0.19%
2019/10/23	3	8.21	0	0.00	8.20	3	2,699	0.11%
2019/10/21	20.5	8.26	0	0.00	8.28	20.5	2,711	0.76%
2019/10/18	0	0.00	21.7	8.21	8.22	-21.7	2,727	-0.80%
2019/10/16	0	0.00	4	8.21	8.19	-4	2,920	-0.14%
2019/10/08	0	0.00	3	8.13	8.15	-3	2,906	-0.10%
2019/10/07	5	8.08	0	0.00	8.08	5	2,949	0.17%
2019/10/04	3	8.11	0	0.00	8.10	3	2,962	0.10%
2019/10/02	6.1	8.10	0	0.00	8.10	6.1	2,956	0.21%
2019/09/27	0	0.00	0.2	8.19	8.15	-0.2	2,957	-0.01%
2019/09/26	1	8.23	0	0.00	8.23	1	2,954	0.03%
2019/09/25	1	8.25	3	8.27	8.25	-2	2,962	-0.07%
2019/09/24	0	0.00	1	8.28	8.29	-1	2,967	-0.03%
2019/09/23	5	8.27	0	0.00	8.26	5	2,968	0.17%
2019/09/20	1	8.27	0	0.00	8.27	1	2,973	0.03%
2019/09/19	5	8.25	0	0.00	8.24	5	2,968	0.17%
2019/09/16	1	8.48	0	0.00	8.46	1	3,005	0.03%
2019/09/12	10	8.33	0	0.00	8.29	10	2,941	0.34%
2019/09/11	0	0.00	1	8.30	8.29	-1	3,079	-0.03%
2019/09/10	2	8.26	0	0.00	8.27	2	3,072	0.07%
2019/09/09	1	8.36	20	8.37	8.34	-19	3,071	-0.62%
2019/09/06	20	8.33	0	0.00	8.34	20	3,073	0.65%
2019/09/05	0.9	8.24	2	8.23	8.24	-1.1	3,045	-0.03%
2019/09/04	2	8.21	0	0.00	8.21	2	3,057	0.07%
2019/09/03	0	0.00	3	8.23	8.20	-3	3,063	-0.10%
2019/08/30	0	0.00	5	8.09	8.09	-5	3,071	-0.16%
2019/08/29	3	8.00	1	8.03	8.01	2	3,088	0.06%
2019/08/28	6	8.02	0	0.00	8.03	6	3,094	0.19%
2019/08/23	1	8.15	0	0.00	8.14	1	3,100	0.03%
2019/08/21	0	0.00	6	8.09	8.08	-6	3,057	-0.20%
2019/08/20	5	8.07	0	0.00	8.07	5	3,052	0.16%
2019/08/19	15	8.09	0	0.00	8.07	15	3,032	0.49%
2019/08/16	6	8.12	0	0.00	8.11	6	2,993	0.20%
2019/08/15	6	8.07	7	8.10	8.08	-1	2,990	-0.03%
2019/08/13	5	8.23	0	0.00	8.22	5	2,989	0.17%
2019/08/12	10	8.41	0	0.00	8.36	10	3,009	0.33%
2019/08/08	2	8.57	0	0.00	8.51	2	3,061	0.07%
2019/08/05	5	9.12	3	9.09	9.10	2	3,031	0.07%
2019/08/02	0.4	9.26	3	9.26	9.26	-2.6	2,911	-0.09%
2019/08/01	2	9.32	0	0.00	9.35	2	2,883	0.07%
2019/07/31	10	9.39	0	0.00	9.39	10	2,863	0.35%
2019/07/25	6	9.45	0	0.00	9.45	6	2,851	0.21%
2019/07/23	0	0.00	5	9.42	9.44	-5	2,830	-0.18%
2019/07/22	5	9.46	0	0.00	9.44	5	2,889	0.17%
2019/07/19	2	9.42	11	9.40	9.40	-9	2,898	-0.31%
2019/07/18	9	9.52	12	9.44	9.43	-3	2,918	-0.10%
2019/07/17	0	0.00	1	9.30	9.30	-1	2,764	-0.04%
2019/07/16	0	0.00	20	9.23	9.27	-20	2,754	-0.73%
2019/07/15	0	0.00	0.6	9.21	9.25	-0.6	2,776	-0.02%
2019/07/11	8	9.18	0	0.00	9.18	8	2,902	0.28%
2019/07/08	5	9.26	0	0.00	9.26	5	2,986	0.17%
2019/07/03	0	0.00	11	9.25	9.24	-11	3,234	-0.34%
2019/07/02	0	0.00	10	9.31	9.25	-10	3,331	-0.30%
2019/06/21	0	0.00	2	9.33	9.36	-2	3,624	-0.06%
2019/06/10	2	9.11	0	0.00	9.10	2	4,233	0.05%
2019/06/06	3	9.13	0	0.00	9.16	3	4,285	0.07%
2019/06/03	2	9.16	0	0.00	9.16	2	4,340	0.05%
2019/05/30	10	9.21	0	0.00	9.20	10	4,387	0.23%
2019/05/29	3	9.04	0	0.00	9.12	3	4,380	0.07%
2019/05/27	3	9.20	0	0.00	9.20	3	4,480	0.07%
2019/05/24	1	9.18	0	0.00	9.17	1	4,546	0.02%
2019/05/23	1	9.11	6	9.13	9.14	-5	4,608	-0.11%
2019/05/22	5	9.15	0	0.00	9.17	5	4,742	0.11%
2019/05/21	1	9.15	1	9.12	9.16	0	4,993	0.00%
2019/05/20	4	9.11	3	9.11	9.08	1	5,044	0.02%
2019/05/17	2	9.09	8	9.08	9.08	-6	5,116	-0.12%
2019/05/16	3	9.10	10	9.14	9.08	-7	5,170	-0.14%
2019/05/15	4	9.33	0	0.00	9.31	4	5,205	0.08%
2019/05/14	19	9.44	13	9.13	9.40	6	5,222	0.11%
2019/05/10	0	0.00	2	9.48	9.35	-2	5,321	-0.04%
2019/05/09	12.5	9.43	0	0.00	9.43	12.5	5,313	0.24%
2019/05/08	4	9.56	0	0.00	9.56	4	5,303	0.08%
2019/05/07	4	9.64	0	0.00	9.65	4	5,296	0.08%
2019/05/06	3	9.65	1	9.63	9.63	2	5,335	0.04%
2019/05/03	0	0.00	10	9.78	9.76	-10	5,321	-0.19%
2019/05/02	0	0.00	4	9.78	9.76	-4	5,335	-0.07%
2019/04/30	2	9.64	2	9.64	9.72	0	5,360	0.00%
2019/04/29	24	9.64	0	0.00	9.62	24	5,402	0.44%
2019/04/26	5	9.69	10	9.72	9.65	-5	5,403	-0.09%
2019/04/25	7	9.73	30	9.75	9.72	-23	5,381	-0.43%
2019/04/24	5	9.79	25	9.84	9.78	-20	5,399	-0.37%
2019/04/19	5	9.84	10	9.84	9.84	-5	5,535	-0.09%
2019/04/18	31	9.85	30	9.93	9.83	1	5,571	0.02%
2019/04/17	2	9.95	2	9.98	9.98	0	5,551	0.00%
2019/04/16	8	9.94	0	0.00	9.92	8	5,534	0.14%
2019/04/15	5	9.95	0	0.00	9.96	5	5,568	0.09%
2019/04/12	10	9.99	0	0.00	9.98	10	5,641	0.18%
2019/04/11	2	9.98	0	0.00	9.98	2	5,654	0.04%
2019/04/10	2	10.00	2.7	10.00	10.05	-0.7	5,659	-0.01%
2019/04/09	10	10.05	30	10.05	10.05	-20	5,578	-0.36%
2019/03/29	0	0.00	1	10.00	10.00	-1	6,173	-0.02%
2019/03/27	0	0.00	1	10.00	10.00	-1	6,305	-0.02%
2019/03/22	2	10.05	0	0.00	10.10	2	6,571	0.03%
2019/03/21	1	10.15	10	10.20	10.15	-9	6,990	-0.13%
2019/03/20	23	10.20	40.4	10.20	10.20	-17.4	7,280	-0.24%
2019/03/19	1	10.15	10	10.15	10.15	-9	7,460	-0.12%
2019/03/15	13	10.16	23	10.20	10.10	-10	7,582	-0.13%
2019/03/14	0	0.00	0.1	9.99	10.00	-0.1	7,427	0.00%
2019/03/13	0	0.00	1	10.05	10.05	-1	7,518	-0.01%
2019/03/12	2	9.98	0	0.00	9.99	2	7,539	0.03%
2019/03/11	14	9.97	1	9.96	9.95	13	7,573	0.17%
2019/03/08	0	0.00	1	9.96	9.96	-1	7,731	-0.01%
2019/03/07	0	0.00	40	10.05	10.00	-40	7,862	-0.51%
2019/03/06	3	9.98	10	10.00	9.98	-7	8,006	-0.09%
2019/03/05	10	9.99	0	9.99	9.99	10	8,040	0.12%
2019/03/04	0	0.00	13	10.09	10.05	-13	8,047	-0.16%
2019/02/27	15	9.97	8	10.00	9.97	7	8,058	0.09%
2019/02/26	2	9.97	0	0.00	9.97	2	8,033	0.02%
2019/02/25	3	10.07	26	10.06	10.10	-23	7,976	-0.29%
2019/02/22	2	10.05	25	10.01	10.05	-23	7,933	-0.29%
2019/02/21	12	10.11	0	0.00	10.05	12	7,914	0.15%
2019/02/20	34	10.06	9.3	10.09	10.05	24.7	7,814	0.32%
2019/02/19	0	0.00	58	9.95	9.92	-58	7,632	-0.76%
2019/02/18	10	9.94	20	9.90	9.86	-10	7,638	-0.13%
2019/02/15	22	9.87	0	0.00	9.79	22	7,592	0.29%
2019/02/14	12	9.90	2	9.89	9.87	10	7,512	0.13%
2019/02/13	1	9.77	2	9.77	9.77	-1	7,419	-0.01%
2019/02/12	15	9.63	1	9.64	9.69	14	7,409	0.19%
2019/02/11	16	9.74	0	0.00	9.65	16	7,345	0.22%
2019/01/30	4	9.84	0	0.00	9.84	4	7,252	0.06%
2019/01/29	2	9.83	0	0.00	9.87	2	7,298	0.03%
2019/01/28	4	9.87	0	0.00	9.88	4	7,285	0.05%
2019/01/25	2	9.82	0	0.00	9.83	2	7,340	0.03%
2019/01/24	5	9.83	0	0.00	9.82	5	7,342	0.07%
2019/01/23	0	0.00	70	9.84	9.83	-70	7,374	-0.95%
2019/01/22	3	9.85	2	9.87	9.85	1	7,392	0.01%
2019/01/21	34	9.92	5	9.93	9.94	29	7,398	0.39%
2019/01/18	6	9.84	2.1	9.86	9.82	3.9	7,485	0.05%
2019/01/17	3	9.84	5	9.84	9.81	-2	7,567	-0.03%
2019/01/16	26	9.93	0	0.00	9.85	26	7,624	0.34%
2019/01/15	3	9.93	1	9.89	9.91	2	7,687	0.03%
2019/01/14	10	9.87	1	9.86	9.86	9	7,717	0.12%
2019/01/11	4	10.00	1	9.98	9.98	3	7,759	0.04%
2019/01/10	72	10.25	5	10.20	10.10	67	7,695	0.87%
2019/01/09	0	0.00	0.1	10.10	10.20	-0.1	7,713	0.00%
2019/01/07	0	0.00	2	10.15	10.15	-2	7,825	-0.03%
2019/01/04	4	9.84	20	9.87	9.98	-16	7,907	-0.20%
2019/01/03	42	10.10	0	0.00	10.00	42	8,118	0.52%
2019/01/02	4	10.25	0	0.00	10.05	4	8,145	0.05%
2018/12/28	0	0.00	2	10.20	10.20	-2	8,177	-0.02%
2018/12/27	24	10.23	0	0.00	10.15	24	8,321	0.29%
2018/12/26	25	10.22	6	10.25	10.10	19	8,285	0.23%
2018/12/25	16	10.25	73	10.30	10.20	-57	8,362	-0.68%
2018/12/24	122	10.55	130	10.64	10.50	-8	8,382	-0.10%	大買/大賣/
2018/12/22	66	10.41	4	10.41	10.45	62	8,417	0.74%
2018/12/21	0	0.00	10	10.25	10.10	-10	8,322	-0.12%
2018/12/20	2	10.20	0	0.00	10.10	2	8,405	0.02%
2018/12/19	9	10.37	2	10.30	10.30	7	8,633	0.08%
2018/12/18	0	0.00	1	10.40	10.40	-1	8,633	-0.01%
2018/12/17	32	10.44	0	0.00	10.40	32	8,524	0.38%
2018/12/14	108	10.69	34	10.66	10.55	74	8,496	0.87%	大買/
2018/12/13	10	10.27	11	10.45	10.65	-1	8,085	-0.01%
2018/12/12	8	10.29	50	10.30	10.25	-42	7,824	-0.54%
2018/12/11	32	10.08	4	10.14	10.00	28	7,582	0.37%
2018/12/10	2	9.91	0	0.00	9.89	2	7,509	0.03%
2018/12/07	2	10.05	2	10.05	10.05	0	7,606	0.00%
2018/12/06	10	9.98	2	10.00	9.93	8	7,788	0.10%
2018/12/04	0	0.00	1	10.10	10.05	-1	7,969	-0.01%
2018/12/03	0	0.00	51.8	10.10	10.10	-51.8	8,058	-0.64%
2018/11/30	7	9.93	0	0.00	9.85	7	8,031	0.09%
2018/11/29	15	9.84	62	9.89	10.00	-47	8,074	-0.58%
2018/11/28	4	9.77	0	0.00	9.82	4	8,113	0.05%
2018/11/27	0	0.00	0.1	9.76	9.72	-0.1	8,392	0.00%
2018/11/26	0	0.00	15	9.76	9.71	-15	8,640	-0.17%
2018/11/23	3	9.75	2	9.75	9.71	1	8,975	0.01%
2018/11/21	0	0.00	7	9.87	9.86	-7	10,436	-0.07%
2018/11/20	104	9.95	14	9.95	9.91	90	10,956	0.82%	大買/
2018/11/16	8	9.74	0	0.00	9.78	8	12,144	0.07%
2018/11/15	10	9.78	0	0.00	9.76	10	13,598	0.07%
2018/11/14	3	9.79	7	9.91	9.79	-4	14,349	-0.03%
2018/11/13	0	0.00	6	9.82	9.85	-6	14,439	-0.04%
2018/11/12	15	9.89	0	0.00	9.86	15	14,473	0.10%
2018/11/09	3	9.90	0	0.00	9.83	3	14,561	0.02%
2018/11/08	21	10.00	50	9.99	9.98	-29	14,790	-0.20%
2018/11/07	6	9.97	0	0.00	9.95	6	14,819	0.04%
2018/11/06	2	10.00	15	9.92	9.92	-13	14,879	-0.09%
2018/11/05	0	0.00	59.6	9.77	9.84	-59.6	14,830	-0.40%
2018/11/02	11	9.77	52	9.76	9.76	-41	14,806	-0.28%
2018/11/01	17	9.81	7	9.78	9.76	10	14,860	0.07%
2018/10/31	3	9.74	0	0.00	9.80	3	14,839	0.02%
2018/10/30	9	9.51	2	9.53	9.52	7	14,781	0.05%
2018/10/29	2	9.48	0	0.00	9.45	2	14,755	0.01%
2018/10/26	0	0.00	5	9.42	9.44	-5	14,749	-0.03%
2018/10/25	1	9.68	3	9.71	9.66	-2	14,631	-0.01%
2018/10/24	38	9.99	0	0.00	10.05	38	14,591	0.26%
2018/10/23	11	10.15	30	10.08	10.05	-19	14,536	-0.13%
2018/10/22	10	10.35	0	0.00	10.35	10	14,431	0.07%
2018/10/19	2	10.15	2	10.08	10.10	0	14,392	0.00%
2018/10/18	0	0.00	30	10.30	10.20	-30	14,329	-0.21%
2018/10/17	21	10.31	0	0.00	10.30	21	14,360	0.15%
2018/10/16	154	10.50	50	10.55	10.45	104	14,311	0.73%	大買/鉅額交易
2018/10/15	72	10.42	0	0.00	10.40	72	14,248	0.51%
2018/10/12	10	10.50	13	10.40	10.60	-3	14,131	-0.02%
2018/10/11	160	10.20	25	10.19	10.15	135	14,019	0.96%	大買/鉅額交易
2018/10/09	2	10.90	1	11.10	10.90	1	13,738	0.01%
2018/10/08	1	11.15	3	11.08	11.15	-2	13,669	-0.01%
2018/10/05	2.7	10.85	2	10.90	10.85	0.7	13,576	0.01%
2018/10/04	0.3	11.10	8	11.21	11.20	-7.7	13,405	-0.06%
2018/10/03	7	11.16	12.5	11.20	11.15	-5.5	13,340	-0.04%
2018/10/02	30	11.47	2	11.40	11.40	28	13,215	0.21%
2018/10/01	38	11.64	31	11.56	11.65	7	13,065	0.05%
2018/09/28	20	11.28	21	11.26	11.30	-1	12,821	-0.01%
2018/09/27	10	11.30	15	11.32	11.10	-5	12,713	-0.04%
2018/09/26	1	11.20	11	11.12	11.30	-10	12,517	-0.08%
2018/09/25	5	11.00	1	10.95	10.90	4	12,267	0.03%
2018/09/21	21	10.71	1	10.85	10.85	20	12,189	0.16%
2018/09/20	0	0.00	10	10.65	10.65	-10	12,114	-0.08%
2018/09/19	0	0.00	7	10.66	10.65	-7	12,083	-0.06%
2018/09/18	0	0.00	60	10.65	10.65	-60	12,099	-0.50%
2018/09/17	5	10.86	5	10.78	10.75	0	12,131	0.00%
2018/09/14	22	10.60	150	10.60	10.70	-128	12,302	-1.04%	大賣/鉅額交易
2018/09/13	3	10.57	24	10.54	10.55	-21	12,229	-0.17%
2018/09/12	121.9	10.28	0	0.00	10.25	121.9	12,084	1.01%	大買/鉅額交易
2018/09/11	50	10.65	114	10.56	10.70	-64	11,903	-0.54%	大賣/
2018/09/10	9	10.43	41	10.43	10.45	-32	11,898	-0.27%
2018/09/07	26	10.94	89	10.98	10.85	-63	11,662	-0.54%
2018/09/06	26	10.99	36	10.97	10.95	-10	11,545	-0.09%
2018/09/05	64	11.25	300	11.32	11.25	-236	11,597	-2.03%	大賣/鉅額交易
2018/09/04	101	11.55	11	11.41	11.45	90	11,517	0.78%	大買/
2018/09/03	350	11.41	26	11.28	11.25	324	11,553	2.80%	大買/鉅額交易
2018/08/31	36.1	11.49	4	11.66	11.65	32.1	11,294	0.28%
2018/08/30	87	11.63	4	11.74	11.70	83	11,076	0.75%
2018/08/29	21	11.84	163	11.88	12.05	-142	10,742	-1.32%	大賣/鉅額交易
2018/08/28	178	12.36	116	12.33	12.40	62	9,914	0.63%	大買/大賣/
2018/08/27	57	12.28	78	12.32	12.30	-21	9,330	-0.23%
2018/08/24	13	12.05	59	11.91	12.20	-46	8,856	-0.52%
2018/08/23	152	12.37	34	12.22	12.20	118	8,518	1.39%	大買/鉅額交易
2018/08/22	121	11.89	167.9	11.91	12.00	-46.9	7,863	-0.60%	大買/大賣/
2018/08/21	18	11.16	20	11.07	11.40	-2	6,534	-0.03%
2018/08/20	3	10.95	63	10.90	10.80	-60	5,846	-1.03%
2018/08/17	12	10.60	12	10.73	10.75	0	5,884	0.00%
2018/08/15	0	0.00	25	10.88	10.75	-25	6,275	-0.40%
2018/08/14	22	10.49	35	10.48	10.65	-13	6,298	-0.21%
2018/08/13	35	10.30	0	0.00	10.40	35	6,864	0.51%
2018/08/10	5	10.65	5	10.70	10.60	0	7,465	0.00%
2018/08/09	1	10.65	0	0.00	10.60	1	7,536	0.01%
2018/08/08	8	10.75	80	10.72	10.70	-72	7,770	-0.93%
2018/08/07	2	10.60	0	0.00	10.60	2	7,705	0.03%
2018/08/02	11	10.51	16	10.45	10.40	-5	7,955	-0.06%
2018/08/01	0	0.00	5	10.55	10.55	-5	7,930	-0.06%
2018/07/31	0	0.00	2	10.60	10.55	-2	7,957	-0.03%
2018/07/30	41	10.50	14.2	10.50	10.50	26.8	7,915	0.34%
2018/07/27	1	10.50	0	0.00	10.45	1	7,882	0.01%
2018/07/26	7	10.42	5	10.45	10.50	2	7,874	0.03%
2018/07/24	11	10.25	11	10.31	10.45	0	7,847	0.00%
2018/07/23	5	10.15	20	10.13	10.15	-15	7,783	-0.19%
2018/07/20	12	10.10	14	10.10	10.10	-2	7,786	-0.03%
2018/07/19	18	10.14	0	0.00	10.10	18	7,787	0.23%
2018/07/18	8	10.06	0	0.00	10.10	8	7,833	0.10%
2018/07/17	56	10.10	0	0.00	10.10	56	7,842	0.71%
2018/07/16	8	10.24	10	10.30	10.20	-2	7,899	-0.03%
2018/07/13	0	0.00	32	10.30	10.30	-32	8,113	-0.39%
2018/07/12	13	10.20	0	0.00	10.20	13	8,147	0.16%
2018/07/11	10	10.18	0	0.00	10.15	10	8,217	0.12%
2018/07/10	2	10.25	0	0.00	10.25	2	8,333	0.02%
2018/07/09	6	10.14	0	0.00	10.20	6	8,359	0.07%
2018/07/06	2	9.97	0	0.00	10.00	2	8,422	0.02%
2018/07/05	0	0.00	30	10.10	10.10	-30	8,460	-0.35%
2018/07/03	2	10.25	2	10.40	10.25	0	8,507	0.00%
2018/07/02	45	10.49	10	10.50	10.45	35	8,490	0.41%
2018/06/28	5	10.30	3	10.35	10.20	2	8,491	0.02%
2018/06/27	10	10.25	5.5	10.24	10.20	4.5	8,493	0.05%
2018/06/25	18	10.67	10	10.77	10.65	8	8,373	0.10%
2018/06/22	7	10.44	0	0.00	10.40	7	8,069	0.09%
2018/06/21	13	10.49	0	0.00	10.50	13	8,107	0.16%
2018/06/20	15	10.45	101	10.43	10.45	-86	8,148	-1.06%	大賣/
2018/06/15	10	10.70	1	10.65	10.65	9	8,197	0.11%
2018/06/14	10	10.85	27	10.75	10.75	-17	8,157	-0.21%
2018/06/13	13	10.87	12	11.04	10.85	1	8,095	0.01%
2018/06/12	31	10.95	0	0.00	10.85	31	7,888	0.39%
2018/06/11	86	10.92	21	10.95	10.95	65	7,781	0.84%
2018/06/08	3	10.60	10	10.65	10.60	-7	7,604	-0.09%
2018/06/07	0	0.00	1	10.55	10.55	-1	7,547	-0.01%
2018/06/06	1	10.45	0	0.00	10.50	1	7,502	0.01%
2018/06/05	2	10.45	1	10.45	10.45	1	7,497	0.01%
2018/06/04	2	10.55	5	10.50	10.50	-3	7,491	-0.04%
2018/06/01	10	10.50	0	0.00	10.50	10	7,441	0.13%
2018/05/31	0	0.00	2	10.48	10.40	-2	7,402	-0.03%
2018/05/30	29	10.34	25	10.25	10.35	4	7,314	0.05%
2018/05/29	3	10.45	25	10.44	10.30	-22	7,173	-0.31%
2018/05/28	14	10.61	5	10.65	10.50	9	7,011	0.13%
2018/05/25	17	10.68	2	10.60	10.60	15	6,920	0.22%
2018/05/24	30	10.96	18	10.97	10.90	12	6,853	0.18%
2018/05/23	6	10.77	46	10.92	11.10	-40	6,707	-0.60%
2018/05/22	40	10.95	40	10.91	10.75	0	6,411	0.00%
2018/05/21	165	11.09	145	11.01	11.00	20	6,231	0.32%	大買/大賣/
2018/05/18	45	10.84	38.2	10.72	10.80	6.9	5,688	0.12%
2018/05/17	11	10.30	1	10.30	10.30	10	5,062	0.20%
2018/05/16	39	10.33	102.1	10.40	10.25	-63.1	5,036	-1.25%	大賣/
2018/05/14	2	10.20	3	10.17	10.10	-1	5,034	-0.02%
2018/05/11	1	10.10	4	9.95	10.15	-3	4,963	-0.06%
2018/05/08	5	9.84	0	0.00	9.85	5	5,156	0.10%
2018/05/04	0	0.00	0.3	9.70	9.72	-0.3	5,337	0.00%
2018/05/02	0	0.00	125	9.79	9.81	-125	5,580	-2.24%	大賣/鉅額交易
2018/04/30	0	0.00	2	9.80	9.83	-2	5,617	-0.04%
2018/04/26	2	9.75	9	9.79	9.70	-7	5,819	-0.12%
2018/04/24	0	0.00	3	9.78	9.76	-3	6,012	-0.05%
2018/04/23	20	9.90	280	9.92	9.89	-260	6,061	-4.29%	大賣/鉅額交易
2018/04/20	1	10.10	2	10.05	9.98	-1	6,112	-0.02%
2018/04/19	4	10.13	3	10.15	10.10	1	6,171	0.02%
2018/04/17	0	0.00	1	9.91	9.91	-1	6,292	-0.02%
2018/04/16	0	0.00	16.8	10.06	10.15	-16.8	6,570	-0.26%
2018/04/12	4	9.94	5	10.00	9.99	-1	7,779	-0.01%
2018/04/11	0	0.00	4	9.89	9.92	-4	7,971	-0.05%
2018/04/03	0	0.00	1.1	9.64	9.65	-1.1	8,174	-0.01%
2018/03/29	0	0.00	15	9.49	9.50	-15	8,651	-0.17%
2018/03/28	11	9.52	1	9.47	9.50	10	8,701	0.11%
2018/03/26	1	9.25	3.1	9.24	9.22	-2.1	8,735	-0.02%
2018/03/22	2	9.57	10	9.36	9.36	-8	8,859	-0.09%
2018/03/21	0	0.00	2	9.33	9.30	-2	8,795	-0.02%
2018/03/20	4	9.29	0	0.00	9.29	4	8,865	0.05%
2018/03/16	0	0.00	6	9.37	9.34	-6	9,444	-0.06%
2018/03/15	10	9.36	0	0.00	9.38	10	9,566	0.10%
2018/03/14	5	9.40	13	9.37	9.37	-8	9,645	-0.08%
2018/03/13	0	0.00	5	9.32	9.33	-5	9,717	-0.05%
2018/03/12	0	0.00	5	9.38	9.37	-5	9,827	-0.05%
2018/03/09	5	9.36	10	9.43	9.35	-5	10,001	-0.05%
2018/03/07	1	9.33	0	0.00	9.18	1	10,726	0.01%
2018/03/06	5	9.30	0	0.00	9.28	5	11,103	0.05%
2018/03/05	5	9.33	1	9.39	9.30	4	11,673	0.03%
2018/03/01	0	0.00	15	9.71	9.70	-15	12,613	-0.12%
2018/02/26	0	0.00	39	9.76	9.79	-39	13,080	-0.30%
2018/02/23	1	9.56	40	9.72	9.64	-39	13,238	-0.29%
2018/02/12	0.5	8.96	0	0.00	8.98	0.5	14,357	0.00%
2018/02/09	0	0.00	3	8.69	8.95	-3	14,429	-0.02%
2018/02/08	45	9.07	1	9.10	9.06	44	14,420	0.31%
2018/02/07	0	0.00	12	9.31	9.22	-12	14,474	-0.08%
2018/02/06	48	9.21	5	9.05	9.02	43	14,506	0.30%
2018/02/05	5	9.47	6	9.70	9.77	-1	14,654	-0.01%
2018/02/02	0	0.00	20	9.84	9.72	-20	14,712	-0.14%
2018/02/01	0	0.00	20.2	9.77	9.81	-20.2	14,693	-0.14%
2018/01/31	52	9.49	2	9.57	9.56	50	14,619	0.34%
2018/01/30	125	9.99	0	0.00	9.76	125	14,509	0.86%	大買/鉅額交易
2018/01/29	7	10.06	0	0.00	10.00	7	14,436	0.05%
2018/01/25	5	10.15	0	0.00	10.10	5	14,491	0.03%
2018/01/24	0	0.00	2	10.10	10.10	-2	14,370	-0.01%
2018/01/23	5	10.10	4	10.05	10.00	1	14,323	0.01%
2018/01/22	0	0.00	3	10.07	10.10	-3	14,207	-0.02%
2018/01/19	0	0.00	1	10.20	10.15	-1	14,138	-0.01%
2018/01/17	6	10.41	4	10.45	10.40	2	14,013	0.01%
2018/01/15	5	10.55	0	0.00	10.50	5	13,879	0.04%
2018/01/12	1	10.65	0	0.00	10.60	1	13,800	0.01%
2018/01/11	4	10.68	2	10.80	10.55	2	13,624	0.01%
2018/01/10	44	10.95	80	10.83	10.90	-36	13,545	-0.27%
2018/01/09	48	10.99	17	10.96	10.85	31	13,289	0.23%
2018/01/08	15	10.58	44	10.66	10.65	-29	12,180	-0.24%
2018/01/05	40	10.55	3	10.57	10.50	37	12,038	0.31%
2018/01/04	13	10.41	29	10.35	10.40	-16	12,038	-0.13%
2018/01/03	5	10.20	1	10.20	10.20	4	11,775	0.03%