中纖 (1718)-新光-桃園券商分點個股進出

台股 » 個股 » 中纖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中纖

(1718)

可現股當沖

股價
7.81
漲跌
▲0.15
漲幅
+1.96%
成交量
5,318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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	20	7.81	5	7.73	7.81	15	2,568	0.58%
2024/04/30	0	0.00	21	7.73	7.66	-21	2,512	-0.84%
2024/04/29	0	0.00	4.3	7.49	7.72	-4.3	2,463	-0.17%
2024/04/26	0	0.00	15	7.39	7.40	-15	2,333	-0.64%
2024/04/25	3	7.40	0	0.00	7.38	3	2,339	0.13%
2024/04/24	14	7.39	0	0.00	7.38	14	2,353	0.59%
2024/04/23	10	7.43	10	7.40	7.42	0	2,432	0.00%
2024/04/22	15	7.41	3	7.43	7.41	12	2,476	0.48%
2024/04/19	2	7.22	6	7.25	7.23	-4	2,439	-0.16%
2024/04/17	12	7.26	0	0.00	7.23	12	2,392	0.50%
2024/04/16	1	7.25	5.2	7.27	7.24	-4.2	2,419	-0.17%
2024/04/15	5	7.43	0	0.00	7.36	5	2,421	0.21%
2024/04/11	22	7.43	0	0.00	7.39	22	2,401	0.92%
2024/04/10	0	7.50	0	0.00	7.45	0	2,405	0.00%
2024/04/09	1.1	7.48	17	7.43	7.48	-15.9	2,407	-0.66%
2024/04/08	17	7.29	0	0.00	7.32	17	2,366	0.72%
2024/04/03	2	7.30	2	7.33	7.29	0	2,370	0.00%
2024/04/02	3	7.29	0	0.00	7.27	3	2,379	0.13%
2024/04/01	0	7.33	0	0.00	7.32	0	2,379	0.00%
2024/03/29	1	7.25	0	0.00	7.25	1	2,382	0.04%
2024/03/28	3	7.27	0	0.00	7.26	3	2,400	0.12%
2024/03/27	0	7.30	0.4	7.28	7.26	-0.4	2,422	-0.01%
2024/03/26	1.1	7.25	0	0.00	7.26	1.1	2,434	0.05%
2024/03/25	1	7.29	0	0.00	7.30	1	2,451	0.04%
2024/03/22	2.1	7.28	0	0.00	7.27	2.1	2,480	0.08%
2024/03/21	1	7.29	2.2	7.30	7.30	-1.2	2,518	-0.05%
2024/03/20	2.1	7.25	0	0.00	7.27	2.1	2,555	0.08%
2024/03/19	0	7.39	0	0.00	7.35	0	2,679	0.00%
2024/03/18	0	0.00	10.2	7.34	7.37	-10.2	2,740	-0.37%
2024/03/15	5.2	7.29	0	0.00	7.29	5.2	2,744	0.19%
2024/03/14	1.1	7.39	0.2	7.43	7.40	0.9	2,723	0.03%
2024/03/13	0.1	7.46	0	0.00	7.43	0.1	2,733	0.00%
2024/03/12	0	7.57	2	7.52	7.56	-2	2,712	-0.07%
2024/03/11	0.1	7.50	0	0.00	7.52	0.1	2,729	0.00%
2024/03/08	3	7.45	3.4	7.52	7.47	-0.4	2,736	-0.01%
2024/03/06	0	0.00	9	7.65	7.64	-9	2,740	-0.33%
2024/03/05	3.2	7.67	0	0.00	7.63	3.2	2,734	0.12%
2024/03/04	0	7.76	0.2	7.75	7.73	-0.2	2,702	-0.01%
2024/03/01	0	7.73	0	0.00	7.75	0	2,695	0.00%
2024/02/29	1	7.79	0	0.00	7.72	1	2,675	0.04%
2024/02/27	0	7.88	0	0.00	7.78	0	2,604	0.00%
2024/02/26	0	0.00	2	7.90	7.90	-2	2,606	-0.08%
2024/02/23	5.3	7.80	10	7.80	7.75	-4.7	2,574	-0.18%
2024/02/22	0	7.94	2	7.90	7.86	-2	2,559	-0.08%
2024/02/20	2.5	7.95	0	0.00	7.93	2.5	2,542	0.10%
2024/02/16	0.7	7.80	0	0.00	7.81	0.7	2,594	0.03%
2024/02/15	0	0.00	0.4	7.67	7.66	-0.4	2,552	-0.01%
2024/02/05	3	7.63	0	0.00	7.58	3	2,503	0.12%
2024/02/02	2	7.72	0	7.76	7.72	2	2,446	0.08%
2024/02/01	0.1	7.78	0	0.00	7.75	0.1	2,438	0.00%
2024/01/31	0	0.00	1	7.76	7.77	-1	2,423	-0.04%
2024/01/30	3	7.79	1	7.79	7.78	2	2,416	0.08%
2024/01/29	0	7.90	0	0.00	7.90	0	2,403	0.00%
2024/01/24	2	7.90	0	0.00	7.90	2	2,396	0.08%
2024/01/17	1.1	7.70	0	0.00	7.70	1.1	2,355	0.05%
2024/01/16	1	7.90	0	0.00	7.87	1	2,270	0.04%
2024/01/12	0.1	8.05	0	0.00	8.03	0.1	2,226	0.00%
2024/01/11	0	8.04	0	0.00	8.03	0	2,216	0.00%
2024/01/10	2	7.98	10	7.98	7.97	-8	2,227	-0.36%
2024/01/09	5	8.08	7	8.09	8.04	-2	2,230	-0.09%
2024/01/08	0	8.15	0	0.00	8.11	0	2,320	0.00%
2024/01/04	8	8.14	49	8.13	8.11	-41	2,370	-1.73%
2024/01/03	20	8.15	0	0.00	8.15	20	2,389	0.84%
2024/01/02	15	8.13	0	0.00	8.13	15	2,372	0.63%
2023/12/29	10	8.17	0	0.00	8.17	10	2,348	0.43%
2023/12/28	5	8.20	0	0.00	8.19	5	2,344	0.21%
2023/12/27	1	8.27	0	0.00	8.23	1	2,326	0.04%
2023/12/26	15	8.25	7	8.26	8.25	8	2,318	0.35%
2023/12/25	32	8.20	0	0.00	8.19	32	2,306	1.39%
2023/12/22	26	8.28	0.1	8.32	8.26	25.9	2,292	1.13%
2023/12/21	29	8.33	0	0.00	8.36	29	2,262	1.28%
2023/12/20	14	8.36	0	0.00	8.37	14	2,247	0.62%
2023/12/19	2	8.28	0	0.00	8.32	2	2,210	0.09%
2023/12/18	8	8.44	5	8.42	8.41	3	2,181	0.14%
2023/12/15	11.1	8.38	2	8.37	8.34	9.1	2,110	0.43%
2023/12/14	10	8.39	51	8.40	8.40	-41	2,051	-2.00%
2023/12/13	6	8.26	0	0.00	8.31	6	1,888	0.32%
2023/12/12	0	8.20	0	0.00	8.22	0	1,848	0.00%
2023/12/11	2	8.17	0	0.00	8.18	2	1,831	0.11%
2023/12/07	0	8.24	0	0.00	8.18	0	1,799	0.00%
2023/12/04	0	0.00	0.1	8.23	8.26	-0.1	1,747	0.00%
2023/12/01	3	8.11	3	8.12	8.11	0	1,675	0.00%
2023/11/30	0	0.00	2.2	8.10	8.08	-2.2	1,646	-0.13%
2023/11/28	2	8.15	0	0.00	8.16	2	1,627	0.12%
2023/11/24	0.1	8.19	0	0.00	8.14	0.1	1,599	0.01%
2023/11/22	7	8.17	0	0.00	8.19	7	1,575	0.44%
2023/11/21	0	0.00	0	8.18	8.19	0	1,574	0.00%
2023/11/17	2	8.17	0	0.00	8.18	2	1,536	0.13%
2023/11/15	0	0.00	10	8.12	8.21	-10	1,464	-0.68%
2023/11/08	10	8.04	0	0.00	8.04	10	1,441	0.69%
2023/11/07	0	0.00	10	8.10	8.05	-10	1,447	-0.69%
2023/11/06	1	8.10	0	0.00	8.11	1	1,453	0.07%
2023/11/02	1	8.00	0	0.00	7.98	1	1,462	0.07%
2023/11/01	0	7.98	0	0.00	7.93	0	1,486	0.00%
2023/10/17	0	0.00	10	8.17	8.13	-10	1,710	-0.58%
2023/10/16	21.6	8.17	20.6	8.14	8.20	1	1,689	0.06%
2023/10/12	0	7.95	0	0.00	7.94	0	1,565	0.00%
2023/10/05	0	7.85	1	7.84	7.83	-1	1,624	-0.06%
2023/09/28	5	7.81	5	7.82	7.83	0	1,713	0.00%
2023/09/27	0	7.85	0	0.00	7.80	0	1,717	0.00%
2023/09/19	0.1	8.05	0	0.00	8.03	0.1	1,767	0.01%
2023/09/15	2	7.99	0	0.00	7.95	2	1,793	0.11%
2023/09/14	10	8.04	0	0.00	8.04	10	1,791	0.56%
2023/09/13	0	8.05	0	8.06	8.02	0	1,798	0.00%
2023/09/12	2	7.97	0	0.00	7.99	2	1,802	0.11%
2023/09/11	0.1	7.96	6	7.96	7.97	-5.9	1,817	-0.32%
2023/09/06	5	8.00	0	0.00	7.99	5	1,899	0.26%
2023/09/01	0.1	8.05	0	0.00	8.02	0.1	2,019	0.00%
2023/08/25	5	8.00	0	0.00	8.00	5	2,116	0.24%
2023/08/11	0	0.00	0	8.12	8.11	0	2,200	0.00%
2023/08/02	1	8.20	0	0.00	8.19	1	2,251	0.04%
2023/08/01	0	8.11	0	0.00	8.17	0	2,191	0.00%
2023/07/31	1	8.08	1	8.11	8.05	0	2,161	0.00%
2023/07/27	10	8.09	0.1	8.06	8.07	9.9	2,139	0.46%
2023/07/26	0.3	8.00	0	0.00	8.00	0.3	2,141	0.02%
2023/07/25	0	0.00	1	7.95	7.96	-1	2,148	-0.05%
2023/07/20	5	8.03	0	0.00	8.02	5	2,178	0.23%
2023/07/18	11.2	7.95	0	0.00	7.97	11.2	2,211	0.51%
2023/07/17	1	8.00	1	8.01	8.01	0	2,222	0.00%
2023/07/14	0.1	7.99	3.1	7.97	7.95	-3	2,246	-0.13%
2023/07/13	1	8.00	0	0.00	7.97	1	2,224	0.04%
2023/07/07	6	8.04	0	0.00	8.06	6	2,198	0.27%
2023/07/05	0	0.00	6	8.16	8.16	-6	2,165	-0.28%
2023/07/04	0	0.00	0.4	8.21	8.18	-0.4	2,175	-0.02%
2023/06/30	5	8.19	2	8.19	8.22	3	2,172	0.14%
2023/06/29	0.1	8.17	0	0.00	8.16	0.1	2,157	0.00%
2023/06/28	0.1	8.17	0	0.00	8.14	0.1	2,156	0.00%
2023/06/27	0	8.19	0	0.00	8.13	0	2,169	0.00%
2023/06/26	0	0.00	0	8.24	8.21	0	2,203	0.00%
2023/06/16	0	0.00	0.4	8.20	8.17	-0.4	2,254	-0.02%
2023/06/15	0.2	8.18	0	0.00	8.15	0.2	2,245	0.01%
2023/06/13	0	0.00	7.2	8.20	8.21	-7.2	2,270	-0.32%
2023/06/12	20	8.35	0	0.00	8.23	20	2,269	0.88%
2023/06/09	20.1	8.39	2	8.39	8.41	18	2,230	0.81%
2023/06/07	11	8.34	5	8.34	8.34	6	2,285	0.26%
2023/06/06	1	8.32	2	8.32	8.32	-1	3,010	-0.03%
2023/06/05	0	0.00	4.1	8.26	8.28	-4.1	3,010	-0.14%
2023/06/02	9.1	8.17	0	0.00	8.16	9.1	3,123	0.29%
2023/05/29	0	0.00	1	8.10	8.08	-1	3,217	-0.03%
2023/05/26	11	8.07	0	0.00	8.04	11	3,227	0.34%
2023/05/24	0.1	8.21	0	0.00	8.19	0.1	3,203	0.00%
2023/05/23	0	0.00	0	8.22	8.21	0	3,199	0.00%
2023/05/22	0	0.00	1	8.18	8.18	-1	3,229	-0.03%
2023/05/18	1.2	8.19	0	0.00	8.16	1.2	3,226	0.04%
2023/05/17	0	8.15	0	0.00	8.17	0	3,274	0.00%
2023/05/15	1	8.04	2	8.06	8.08	-1	3,291	-0.03%
2023/05/12	0.1	8.19	18	8.09	8.05	-17.9	3,302	-0.54%
2023/05/11	0.1	8.19	18	8.09	8.08	-17.9	3,284	-0.54%
2023/05/10	0	0.00	0	8.25	8.22	0	3,262	0.00%
2023/05/08	0	0.00	1	8.39	8.41	-1	3,250	-0.03%
2023/05/05	0	0.00	4	8.37	8.36	-4	3,297	-0.12%
2023/05/03	1	8.40	0	0.00	8.38	1	3,342	0.03%
2023/05/02	2	8.40	0	0.00	8.43	2	3,395	0.06%
2023/04/27	10	8.48	10	8.44	8.37	0	3,402	0.00%
2023/04/26	10	8.27	0.1	8.36	8.34	9.9	3,388	0.29%
2023/04/25	0.1	8.35	1	8.27	8.26	-0.9	3,394	-0.03%
2023/04/24	0	8.20	1	8.30	8.33	-1	3,412	-0.03%
2023/04/20	0	0.00	4	8.29	8.28	-4	3,407	-0.12%
2023/04/19	0.1	8.40	0	0.00	8.32	0.1	3,403	0.00%
2023/04/17	10	8.42	0.1	8.43	8.41	9.9	3,418	0.29%
2023/04/14	12	8.44	0	0.00	8.43	12	3,409	0.35%
2023/04/13	0	0.00	5	8.48	8.42	-5	3,441	-0.15%
2023/04/11	5	8.41	17	8.41	8.41	-12	3,575	-0.34%
2023/04/10	3.1	8.46	2	8.44	8.43	1.1	3,714	0.03%
2023/04/07	0.1	8.43	0	0.00	8.43	0.1	4,162	0.00%
2023/04/06	4	8.37	0	0.00	8.36	4	4,357	0.09%
2023/03/31	0	8.33	0	0.00	8.32	0	4,363	0.00%
2023/03/30	0	8.33	0	0.00	8.31	0	4,389	0.00%
2023/03/28	0	8.33	0	0.00	8.30	0	4,543	0.00%
2023/03/27	0	8.27	0	0.00	8.26	0	4,594	0.00%
2023/03/23	0	8.37	0	0.00	8.34	0	4,647	0.00%
2023/03/22	2	8.35	0	0.00	8.34	2	4,680	0.04%
2023/03/21	6	8.37	0	0.00	8.35	6	4,722	0.13%
2023/03/20	0	8.35	0	0.00	8.38	0	4,722	0.00%
2023/03/16	0	8.45	1	8.39	8.30	-1	4,807	-0.02%
2023/03/15	6	8.60	6	8.50	8.49	0	4,791	0.00%
2023/03/14	0	8.54	0	0.00	8.50	0	4,826	0.00%
2023/03/13	2	8.46	4	8.48	8.56	-2	4,862	-0.04%
2023/03/10	7	8.68	1	8.68	8.63	6	4,877	0.12%
2023/03/09	6	8.93	0	0.00	8.75	6	5,117	0.12%
2023/03/08	1	8.93	0	0.00	8.93	1	4,588	0.02%
2023/03/07	8	9.03	8	9.01	8.97	0	4,646	0.00%
2023/03/06	0	8.74	0	0.00	8.82	0	4,593	0.00%
2023/03/01	0	0.00	4	8.65	8.61	-4	4,584	-0.09%
2023/02/23	0	8.75	0	0.00	8.74	0	4,544	0.00%
2023/02/22	0	8.72	0	8.72	8.72	0	4,530	0.00%
2023/02/21	5	8.78	5	8.74	8.73	0	4,514	0.00%
2023/02/20	0	0.00	5	8.73	8.77	-5	4,520	-0.11%
2023/02/16	6	8.62	0	0.00	8.62	6	4,544	0.13%
2023/02/15	1	8.64	0	0.00	8.60	1	4,543	0.02%
2023/02/08	0	0.00	0	8.61	8.60	0	4,454	0.00%
2023/02/07	0	8.61	0	0.00	8.61	0	4,446	0.00%
2023/02/03	16	8.62	25.2	8.68	8.76	-9.2	4,431	-0.21%
2023/01/13	0	8.41	0	0.00	8.38	0	4,227	0.00%
2023/01/11	0	8.56	0	0.00	8.51	0	4,206	0.00%
2023/01/06	10	8.58	10	8.55	8.55	0	4,159	0.00%
2023/01/04	0	0.00	2	8.56	8.56	-2	4,155	-0.05%
2022/12/30	0	0.00	11	8.64	8.61	-11	4,156	-0.26%
2022/12/29	16	8.67	5	8.64	8.57	11	4,132	0.27%
2022/12/28	9	8.90	5	8.95	8.85	4	4,027	0.10%
2022/12/27	46	9.19	34	9.04	8.81	12	3,954	0.30%
2022/12/26	4	8.82	20	8.80	8.83	-16	3,569	-0.45%
2022/12/23	2	8.40	0	0.00	8.35	2	3,429	0.06%
2022/12/20	0	0.00	4	8.27	8.17	-4	3,355	-0.12%
2022/12/16	4	8.74	0	0.00	8.60	4	3,214	0.12%
2022/12/15	3	8.91	2	8.80	8.85	1	3,162	0.03%
2022/12/14	0	0.00	1	8.80	8.76	-1	3,098	-0.03%
2022/12/13	1.1	8.64	0	0.00	8.71	1.1	3,044	0.04%
2022/12/12	2	8.62	0	0.00	8.52	2	2,975	0.07%
2022/12/07	6	8.52	7	8.50	8.45	-1	2,873	-0.03%
2022/12/05	16	8.86	16	8.82	8.74	0	2,801	0.00%
2022/12/02	0	0.00	11	8.89	8.82	-11	2,746	-0.40%
2022/12/01	12	9.19	7	9.10	8.97	5	2,677	0.19%
2022/11/30	11	8.60	32	8.68	8.76	-21	2,359	-0.89%
2022/11/29	21	8.45	1	8.54	8.44	20	2,140	0.93%
2022/11/28	0	0.00	1	8.41	8.44	-1	2,040	-0.05%
2022/11/24	0	0.00	0	8.13	8.12	0	1,985	0.00%
2022/11/23	0	8.15	0	8.08	8.12	0	1,974	0.00%
2022/11/22	0	7.96	0	0.00	7.93	0	1,955	0.00%
2022/11/14	1	8.10	0	7.97	8.11	1	2,120	0.05%
2022/11/07	0.5	7.86	0	0.00	7.87	0.5	2,091	0.02%
2022/10/31	0	0.00	4	7.80	7.73	-4	2,093	-0.19%
2022/10/27	0	0.00	16	7.81	7.80	-16	2,104	-0.76%
2022/10/18	2	7.82	0	0.00	7.88	2	2,045	0.10%
2022/10/14	0	0.00	0	7.88	7.87	0	2,032	0.00%
2022/10/13	0.6	7.71	0	0.00	7.73	0.6	2,029	0.03%
2022/10/11	0	8.17	0	0.00	8.10	0	1,988	0.00%
2022/10/06	5	8.34	7	8.32	8.38	-2	1,933	-0.10%
2022/10/04	5	8.31	5	8.44	8.39	0	1,931	0.00%
2022/10/03	11	8.17	4	8.14	8.18	7	1,858	0.38%
2022/09/30	6	8.13	0	7.83	8.13	6	1,805	0.33%
2022/09/29	0	0.00	1.2	7.84	7.76	-1.2	1,743	-0.07%
2022/09/26	4	7.80	6	7.81	7.73	-2	1,738	-0.12%
2022/09/23	16	8.02	0	0.00	8.01	16	1,777	0.90%
2022/09/20	0	0.00	0.5	8.12	8.11	-0.5	1,798	-0.03%
2022/09/19	0	0.00	0.5	8.11	8.09	-0.5	1,829	-0.03%
2022/09/16	4	8.19	0	0.00	8.15	4	1,846	0.22%
2022/09/14	0	8.10	0	0.00	8.12	0	1,863	0.00%
2022/09/13	0.9	8.17	0	0.00	8.18	0.9	1,888	0.05%
2022/09/08	0	0.00	0.4	7.89	7.97	-0.4	1,926	-0.02%
2022/09/07	1	7.83	0	0.00	7.82	1	1,940	0.05%
2022/09/06	1	7.97	0	0.00	7.94	1	1,945	0.05%
2022/09/05	1	8.05	0	0.00	8.02	1	1,951	0.05%
2022/08/29	0.1	8.08	0	0.00	8.06	0.1	1,884	0.01%
2022/08/25	0.3	8.32	29	8.34	8.26	-28.7	1,853	-1.55%
2022/08/24	5	8.44	0	0.00	8.39	5	1,828	0.27%
2022/08/23	2	8.04	0	0.00	8.02	2	1,711	0.12%
2022/08/22	13	8.10	2	8.02	8.10	11	1,711	0.64%
2022/08/17	5	8.13	0	0.00	8.14	5	1,705	0.29%
2022/08/15	0	0.00	0.2	8.06	8.06	-0.2	1,701	-0.01%
2022/08/12	10	7.98	10	7.97	8.03	0	1,687	0.00%
2022/08/08	1	7.66	0	0.00	7.68	1	1,690	0.06%
2022/08/05	1	7.70	0	0.00	7.70	1	1,723	0.06%
2022/08/03	0	7.74	0	0.00	7.62	0	1,784	0.00%
2022/07/27	0.1	7.67	0	0.00	7.62	0.1	1,912	0.01%
2022/07/26	1	7.59	0	0.00	7.61	1	1,917	0.05%
2022/07/19	0	0.00	1	7.50	7.54	-1	2,099	-0.05%
2022/07/15	1	7.30	0	0.00	7.30	1	2,116	0.05%
2022/07/12	0.1	7.36	0	0.00	7.18	0.1	2,199	0.00%
2022/07/11	0	0.00	3	7.66	7.57	-3	2,182	-0.14%
2022/07/08	0	0.00	2	7.70	7.64	-2	2,193	-0.09%
2022/07/04	0.8	7.67	0	0.00	7.60	0.8	2,301	0.03%
2022/07/01	1	7.77	0	0.00	7.52	1	2,350	0.04%
2022/06/30	0	7.93	0	0.00	7.95	0	2,376	0.00%
2022/06/28	4	8.14	0	0.00	8.14	4	2,413	0.17%
2022/06/27	25	8.19	0	0.00	8.20	25	2,446	1.02%
2022/06/21	0.1	8.15	0	0.00	8.21	0.1	2,439	0.01%
2022/06/20	0	7.98	0	0.00	7.94	0	2,433	0.00%
2022/06/14	0.1	8.16	0	0.00	8.22	0.1	2,533	0.00%
2022/06/10	2.1	8.42	0	0.00	8.44	2.1	2,665	0.08%
2022/05/30	0	8.50	0	0.00	8.57	0	2,989	0.00%
2022/05/23	3	8.29	0	0.00	8.32	3	3,148	0.10%
2022/05/20	0	0.00	5	8.32	8.32	-5	3,200	-0.16%
2022/05/19	0.1	8.25	0.1	8.23	8.25	0	3,306	0.00%
2022/05/16	0	8.07	15	8.08	8.06	-15	3,319	-0.45%
2022/05/12	16	7.90	0.1	7.86	7.83	15.9	3,343	0.48%
2022/05/11	0	7.99	0	0.00	8.02	0	3,312	0.00%
2022/05/09	0.1	8.16	0	8.16	8.03	0.1	3,419	0.00%
2022/05/06	0	0.00	10	8.28	8.31	-10	3,410	-0.29%
2022/05/05	0	0.00	1	8.48	8.47	-1	3,478	-0.03%
2022/04/29	11	8.59	0	0.00	8.59	11	3,773	0.29%
2022/04/27	1	8.58	0	0.00	8.47	1	3,889	0.03%
2022/04/25	0	8.94	0	0.00	8.88	0	3,874	0.00%
2022/04/19	0	0.00	3	9.13	9.13	-3	4,176	-0.07%
2022/04/18	5	8.98	0	0.00	8.98	5	4,212	0.12%
2022/04/14	0	0.00	1	9.27	9.19	-1	4,340	-0.02%
2022/04/13	0	9.27	0	0.00	9.30	0	4,383	0.00%
2022/04/12	2	9.18	0	0.00	9.19	2	4,397	0.05%
2022/04/11	1	9.50	0	0.00	9.33	1	4,416	0.02%
2022/04/08	0	0.00	1	9.52	9.51	-1	4,434	-0.02%
2022/04/07	0	9.39	0	0.00	9.33	0	4,459	0.00%
2022/04/06	3	9.42	0	0.00	9.49	3	4,456	0.07%
2022/04/01	0.1	9.23	0	0.00	9.38	0.1	4,426	0.00%
2022/03/31	0	0.00	2	9.35	9.29	-2	4,522	-0.04%
2022/03/30	0	9.26	10	9.28	9.25	-10	4,522	-0.22%
2022/03/28	2	9.25	0	0.00	9.22	2	4,571	0.04%
2022/03/25	3	9.31	0	0.00	9.28	3	4,567	0.07%
2022/03/24	1	9.33	7	9.34	9.35	-6	4,574	-0.13%
2022/03/23	0	9.38	0	0.00	9.38	0	4,620	0.00%
2022/03/22	0	9.32	0	0.00	9.34	0	4,668	0.00%
2022/03/21	1	9.24	0	0.00	9.24	1	4,663	0.02%
2022/03/18	5	9.20	0	0.00	9.19	5	4,749	0.11%
2022/03/17	1	9.18	1	9.17	9.19	0	4,798	0.00%
2022/03/16	2	9.02	0	0.00	9.06	2	4,797	0.04%
2022/03/15	4	9.18	28	9.12	9.07	-24	4,814	-0.50%
2022/03/14	2	9.28	0	0.00	9.30	2	5,058	0.04%
2022/03/11	3	9.29	1.1	9.26	9.26	1.9	5,103	0.04%
2022/03/10	0	9.28	0	0.00	9.30	0	5,152	0.00%
2022/03/09	30	9.20	1	9.25	9.22	29	5,199	0.56%
2022/03/08	2.5	9.37	0	0.00	9.20	2.5	5,309	0.05%
2022/03/07	5.1	9.37	0	0.00	9.37	5.1	5,335	0.09%
2022/03/04	5	9.71	0	0.00	9.71	5	5,351	0.09%
2022/03/03	0	9.83	0	0.00	9.82	0	5,482	0.00%
2022/03/02	0	0.00	7	9.88	9.81	-7	5,638	-0.12%
2022/03/01	0	0.00	4	9.77	9.80	-4	5,737	-0.07%
2022/02/24	12	9.73	0	0.00	9.65	12	5,991	0.20%
2022/02/23	0	0.00	5	9.88	9.88	-5	5,996	-0.08%
2022/02/22	6	9.80	0	0.00	9.82	6	6,095	0.10%
2022/02/21	0	9.99	7	10.00	9.97	-7	6,160	-0.11%
2022/02/18	0	9.90	0.2	9.92	9.90	-0.2	6,204	0.00%
2022/02/16	4.2	9.88	11	9.84	9.86	-6.8	6,642	-0.10%
2022/02/15	3	9.90	0	0.00	9.85	3	6,940	0.04%
2022/02/14	5	9.88	5	9.87	9.87	0	7,222	0.00%
2022/02/11	0	9.95	5	9.95	9.95	-5	7,699	-0.06%
2022/02/10	10	10.10	15	10.10	10.00	-5	8,053	-0.06%
2022/02/09	0	0.00	1	9.96	9.96	-1	8,061	-0.01%
2022/02/08	1	9.88	10	9.77	9.86	-9	8,147	-0.11%
2022/02/07	0	0.00	15	9.68	9.80	-15	8,270	-0.18%
2022/01/26	23	9.37	0	0.00	9.39	23	8,440	0.27%
2022/01/25	10.1	9.43	2	9.41	9.34	8.1	8,609	0.09%
2022/01/24	16.1	9.60	0	0.00	9.64	16.1	8,697	0.18%
2022/01/21	9	9.98	0	0.00	9.92	9	8,801	0.10%
2022/01/20	0	0.00	0.8	10.05	10.05	-0.8	8,938	-0.01%
2022/01/19	5	10.00	1	10.05	10.00	4	9,109	0.04%
2022/01/18	5	10.05	0	10.00	10.00	5	9,439	0.05%
2022/01/14	6	10.10	30	10.20	10.10	-24	10,029	-0.24%
2022/01/13	10	10.15	0	0.00	10.15	10	10,542	0.09%
2022/01/12	10	10.05	0	0.00	10.10	10	11,537	0.09%
2022/01/11	0	0.00	3	10.00	10.00	-3	13,813	-0.02%
2022/01/07	9	10.15	0	0.00	10.00	9	15,906	0.06%
2022/01/04	0	10.05	0	0.00	10.05	0	16,162	0.00%
2022/01/03	0	0.00	1	10.10	10.05	-1	16,341	-0.01%
2021/12/30	0	0.00	5	10.15	10.15	-5	16,452	-0.03%
2021/12/29	0	0.00	5	10.06	10.10	-5	16,783	-0.03%
2021/12/28	0.4	10.05	0	0.00	10.05	0.4	17,022	0.00%
2021/12/27	6	10.15	16.2	10.15	10.10	-10.2	17,196	-0.06%
2021/12/22	1	10.00	0	9.97	10.00	1	17,961	0.01%
2021/12/21	2	9.96	0	0.00	9.94	2	18,143	0.01%
2021/12/20	11	9.94	0	0.00	9.94	11	18,421	0.06%
2021/12/17	0	0.00	16	9.99	10.00	-16	18,530	-0.09%
2021/12/16	26	9.93	0	0.00	9.94	26	18,486	0.14%
2021/12/15	2	9.96	0	0.00	9.93	2	18,496	0.01%
2021/12/14	1	9.92	10	9.92	9.92	-9	18,540	-0.05%
2021/12/09	10	10.10	0	0.00	10.10	10	18,591	0.05%
2021/12/08	31	10.25	24	10.10	10.10	7	18,613	0.04%
2021/12/07	10	10.03	0	0.00	10.05	10	18,310	0.05%
2021/12/06	6	10.00	0	0.00	10.00	6	18,257	0.03%
2021/12/03	10	10.05	0	10.05	10.05	10	18,260	0.05%
2021/12/02	1	10.00	0	0.00	9.99	1	18,222	0.01%
2021/12/01	13	9.99	7.4	10.05	10.10	5.6	18,105	0.03%
2021/11/30	7	10.10	1.6	10.08	10.15	5.4	18,086	0.03%
2021/11/29	15	10.01	3	10.00	10.05	12	18,040	0.07%
2021/11/26	11	10.15	6	10.30	10.15	5	17,919	0.03%
2021/11/25	4	10.35	7	10.35	10.35	-3	17,846	-0.02%
2021/11/24	0	10.30	9	10.30	10.30	-9	17,755	-0.05%
2021/11/23	121	10.29	7	10.31	10.20	114	17,679	0.64%	大買/鉅額交易
2021/11/22	15	10.20	12	10.20	10.20	3	17,543	0.02%
2021/11/19	7	10.20	7	10.29	10.20	0	17,516	0.00%
2021/11/18	0	0.00	13	10.18	10.25	-13	17,467	-0.07%
2021/11/17	11	10.14	8	10.15	10.15	3	17,393	0.02%
2021/11/16	4	10.13	1	10.10	10.10	3	17,319	0.02%
2021/11/15	5	10.20	1	10.15	10.20	4	17,193	0.02%
2021/11/12	24	10.32	0	0.00	10.30	24	17,053	0.14%
2021/11/11	2	10.60	29	10.54	10.50	-27	16,810	-0.16%
2021/11/10	4.1	10.65	46	10.59	10.45	-41.9	16,858	-0.25%
2021/11/09	10	10.23	0	0.00	10.25	10	16,436	0.06%
2021/11/08	1	10.35	15	10.38	10.40	-14	16,123	-0.09%
2021/11/05	5	10.25	5	10.35	10.25	0	16,144	0.00%
2021/11/04	5	10.25	5	10.35	10.25	0	16,083	0.00%
2021/11/03	25	10.27	17	10.32	10.25	8	16,038	0.05%
2021/11/02	3	10.07	12	10.08	10.05	-9	15,859	-0.06%
2021/11/01	6	10.11	10	10.20	10.15	-4	15,747	-0.03%
2021/10/29	41	10.23	2	10.33	10.15	39	15,601	0.25%
2021/10/28	12.4	10.39	0	0.00	10.35	12.4	15,468	0.08%
2021/10/27	15	10.65	0	0.00	10.55	15	15,355	0.10%
2021/10/26	6	11.07	21	11.01	11.00	-15	15,281	-0.10%
2021/10/25	10	11.25	15	11.25	11.35	-5	14,997	-0.03%
2021/10/22	1	11.20	13	11.16	11.10	-12	14,785	-0.08%
2021/10/21	69	11.50	49	11.42	11.35	20	14,540	0.14%
2021/10/20	215	11.56	213.6	11.60	11.55	1.4	14,096	0.01%	大買/大賣/
2021/10/19	134.6	11.61	129.7	11.70	11.70	4.9	13,269	0.04%	大買/大賣/
2021/10/18	28	11.33	74.2	11.21	11.40	-46.2	11,082	-0.42%
2021/10/15	5	10.35	4	10.35	10.40	1	9,081	0.01%
2021/10/13	0	0.00	1	10.60	10.45	-1	9,060	-0.01%
2021/10/12	14	10.66	10	10.50	10.45	4	9,142	0.04%
2021/10/08	1	10.65	5	10.74	10.75	-4	9,171	-0.04%
2021/10/06	7	10.68	5	10.68	10.55	2	9,249	0.02%
2021/10/05	2	10.45	1	10.65	10.70	1	9,017	0.01%
2021/10/04	1	10.35	1	10.55	10.30	0	8,866	0.00%
2021/10/01	6	10.53	0	0.00	10.40	6	8,801	0.07%
2021/09/30	31	10.60	35	10.71	10.75	-4	8,895	-0.04%
2021/09/29	5	11.03	5	10.51	10.50	0	8,966	0.00%
2021/09/28	5	10.75	3	10.73	10.95	2	9,009	0.02%
2021/09/27	1	10.60	28	10.79	10.80	-27	11,484	-0.24%
2021/09/24	1	10.45	19	10.42	10.40	-18	12,720	-0.14%
2021/09/23	9	10.10	1	10.10	10.15	8	12,927	0.06%
2021/09/22	5	10.10	2	10.13	10.05	3	13,111	0.02%
2021/09/17	5	10.35	0	0.00	10.40	5	13,225	0.04%
2021/09/16	2	10.55	11	10.59	10.50	-9	13,309	-0.07%
2021/09/15	0	0.00	1	10.45	10.35	-1	13,451	-0.01%
2021/09/14	16	10.31	5	10.45	10.35	11	13,581	0.08%
2021/09/13	0	0.00	15	10.23	10.30	-15	13,765	-0.11%
2021/09/10	5	10.00	5	10.05	10.10	0	13,916	0.00%
2021/09/08	0	9.97	0	0.00	9.95	0	14,212	0.00%
2021/09/07	0	0.00	8	10.10	10.15	-8	14,495	-0.06%
2021/09/06	0	9.95	1	10.10	10.00	-1	14,617	-0.01%
2021/09/03	5	10.25	6	10.22	10.25	-1	14,750	-0.01%
2021/09/02	5	10.10	0	0.00	10.00	5	14,986	0.03%
2021/09/01	1	10.35	12	10.26	10.20	-11	15,279	-0.07%
2021/08/31	10	10.40	3	10.25	10.35	7	15,578	0.04%
2021/08/30	0	0.00	5	10.10	10.10	-5	16,364	-0.03%
2021/08/27	6	10.05	23	10.05	10.05	-17	17,315	-0.10%
2021/08/25	11	9.97	0	0.00	9.98	11	22,090	0.05%
2021/08/24	0	0.00	6	9.98	9.98	-6	22,306	-0.03%
2021/08/23	13	9.86	0	0.00	9.85	13	22,473	0.06%
2021/08/19	1	9.95	1	9.86	9.76	0	22,782	0.00%
2021/08/18	3	9.86	0	0.00	9.93	3	22,877	0.01%
2021/08/17	1	9.76	8	9.89	9.75	-7	23,234	-0.03%
2021/08/16	281	9.87	258	9.80	9.86	23	23,634	0.10%	大買/大賣/
2021/08/13	11	10.39	3	10.40	10.40	8	23,570	0.03%
2021/08/11	0	10.35	0	0.00	10.40	0	24,153	0.00%
2021/08/10	0	0.00	20	10.60	10.60	-20	24,556	-0.08%
2021/08/09	1	10.70	4	10.75	10.70	-3	25,146	-0.01%
2021/08/06	5	10.82	1	10.85	10.85	4	25,579	0.02%
2021/08/05	20	10.95	0	0.00	10.85	20	26,138	0.08%
2021/08/04	5	10.85	5	10.95	10.95	0	26,837	0.00%
2021/08/03	24	10.85	3	10.85	10.90	21	27,635	0.08%
2021/08/02	5	10.93	16	11.02	11.00	-11	28,220	-0.04%
2021/07/30	10	10.90	0	0.00	10.85	10	29,086	0.03%
2021/07/29	9	10.85	2	10.93	10.90	7	29,895	0.02%
2021/07/28	26	10.87	50	10.82	10.70	-24	30,918	-0.08%
2021/07/27	3	10.82	1	10.80	10.80	2	33,281	0.01%
2021/07/26	43	11.06	510	11.00	10.90	-467	36,176	-1.29%	大賣/鉅額交易
2021/07/23	21	10.84	57	10.91	11.05	-36	39,185	-0.09%
2021/07/22	4	10.55	14	10.67	10.60	-10	41,486	-0.02%
2021/07/21	2	10.60	30	10.57	10.55	-28	41,725	-0.07%
2021/07/20	10	10.63	12	10.68	10.60	-2	41,973	0.00%
2021/07/19	6	10.90	2	10.88	10.90	4	42,324	0.01%
2021/07/16	2	11.00	5	11.20	10.95	-3	43,965	-0.01%
2021/07/15	1	11.05	9	10.93	11.00	-8	44,287	-0.02%
2021/07/14	1	10.40	1	10.45	10.65	0	44,969	0.00%
2021/07/13	7	10.59	12	10.75	10.55	-5	46,274	-0.01%
2021/07/12	11	10.93	14	10.92	10.85	-3	46,779	-0.01%
2021/07/09	3	10.95	3	10.90	10.95	0	47,288	0.00%
2021/07/08	18	11.00	151	10.98	11.00	-133	47,582	-0.28%	大賣/鉅額交易
2021/07/07	17	11.03	7	10.96	10.90	10	48,129	0.02%
2021/07/06	63	11.22	33	11.33	11.15	30	48,690	0.06%
2021/07/05	14	11.31	130	11.30	11.25	-116	48,624	-0.24%	大賣/鉅額交易
2021/07/02	1,466	12.37	810	12.02	11.45	656	48,458	1.35%	大買/大賣/鉅額交易
2021/07/01	243	11.65	244	11.68	11.70	-1	45,882	0.00%	大買/大賣/
2021/06/30	10	11.15	11	11.12	11.10	-1	44,528	0.00%
2021/06/29	15	10.92	3.3	10.91	10.85	11.7	44,405	0.03%
2021/06/28	11	10.94	50	11.03	11.05	-39	44,323	-0.09%
2021/06/25	14	11.01	6	11.03	10.95	8	44,271	0.02%
2021/06/24	5	11.07	14	10.95	11.05	-9	44,337	-0.02%
2021/06/23	2	10.90	2	10.85	10.85	0	44,971	0.00%
2021/06/22	12	10.88	4	10.78	10.75	8	44,912	0.02%
2021/06/21	9	10.32	12	10.37	10.40	-3	44,692	-0.01%
2021/06/18	13.1	10.88	16	10.76	10.75	-3	44,591	-0.01%
2021/06/17	4	10.80	8	10.90	11.00	-4	44,548	-0.01%
2021/06/16	4	10.95	16	10.89	10.85	-12	44,523	-0.03%
2021/06/15	1	10.65	10	10.75	10.75	-9	44,422	-0.02%
2021/06/11	27	11.01	21	10.88	10.85	6	44,345	0.01%
2021/06/09	32	11.08	38	11.08	10.95	-6	44,311	-0.01%
2021/06/08	58	11.35	33	11.31	11.30	25	44,096	0.06%
2021/06/07	12	11.43	84	11.38	11.45	-72	43,870	-0.16%
2021/06/04	103	11.43	50.2	11.48	11.25	52.8	43,159	0.12%	大買/
2021/06/03	431.2	12.04	308.3	12.25	11.85	122.9	42,434	0.29%	大買/大賣/鉅額交易
2021/06/02	59	11.11	80	11.14	11.35	-21	39,884	-0.05%
2021/06/01	3	10.20	10	10.30	10.35	-7	38,355	-0.02%
2021/05/31	0	10.15	3	10.28	10.15	-3	38,477	-0.01%
2021/05/28	12	10.16	15	10.15	10.15	-3	38,457	-0.01%
2021/05/27	0	0.00	21	10.05	10.00	-21	38,396	-0.05%
2021/05/26	24	9.99	0	0.00	10.00	24	38,423	0.06%
2021/05/25	9	10.06	20	10.20	9.97	-11	38,456	-0.03%
2021/05/24	35	10.03	31.1	10.05	10.05	3.9	38,395	0.01%
2021/05/21	5	9.75	26	9.64	9.77	-21	38,520	-0.05%
2021/05/20	19	9.51	1	9.66	9.41	18	38,408	0.05%
2021/05/19	13	9.56	24	9.62	9.66	-11	38,370	-0.03%
2021/05/18	32	9.32	34	9.15	9.48	-2	38,263	-0.01%
2021/05/17	35	8.85	64	8.79	8.67	-29	37,884	-0.08%
2021/05/14	46	9.71	48	9.71	9.55	-2	37,321	-0.01%
2021/05/13	28.1	9.62	56	9.84	9.72	-27.9	36,820	-0.08%
2021/05/12	35.3	10.41	27.2	10.67	10.20	8.1	36,247	0.02%
2021/05/11	65	11.51	120.5	11.45	11.30	-55.5	35,530	-0.16%	大賣/
2021/05/10	91	11.83	62.2	11.90	11.90	28.8	34,730	0.08%
2021/05/07	60.5	11.43	52	11.37	11.55	8.5	34,148	0.02%
2021/05/06	62.2	11.94	69	11.79	11.65	-6.8	33,242	-0.02%
2021/05/05	115	12.04	138	11.81	11.80	-23	32,340	-0.07%	大買/大賣/
2021/05/04	350	13.23	177.7	13.06	12.45	172.3	31,331	0.55%	大買/大賣/鉅額交易
2021/05/03	258.2	13.67	307.9	13.52	13.80	-49.7	28,953	-0.17%	大買/大賣/
2021/04/29	377.9	13.07	210.9	13.07	12.90	167	26,099	0.64%	大買/大賣/鉅額交易
2021/04/28	424.1	11.79	559.8	11.88	12.30	-135.6	23,100	-0.59%	大買/大賣/鉅額交易
2021/04/27	9	11.19	74.1	11.24	11.20	-65.1	20,766	-0.31%
2021/04/26	16	11.14	29	11.10	11.15	-13	20,530	-0.06%
2021/04/23	28	11.17	57	11.14	11.15	-29	20,295	-0.14%
2021/04/22	265.1	11.73	316.9	11.58	11.35	-51.8	20,105	-0.26%	大買/大賣/
2021/04/21	250.1	11.27	41.2	11.15	11.35	208.9	18,523	1.13%	大買/鉅額交易
2021/04/20	100	11.18	80	11.19	11.25	20	18,201	0.11%
2021/04/19	296	11.23	198	11.27	11.50	98	17,792	0.55%	大買/大賣/
2021/04/16	32	10.73	51.3	10.64	10.75	-19.3	16,515	-0.12%
2021/04/15	11	10.47	28	10.48	10.45	-17	15,941	-0.11%
2021/04/14	49.2	10.15	47	10.07	10.30	2.2	15,649	0.01%
2021/04/13	239	10.47	123.2	10.25	10.15	115.8	15,860	0.73%	大買/大賣/鉅額交易
2021/04/12	21.2	10.28	39	10.21	10.40	-17.8	15,605	-0.11%
2021/04/09	5	9.93	10	9.99	9.99	-5	15,372	-0.03%
2021/04/08	18	9.94	85	9.94	9.95	-67	15,925	-0.42%
2021/04/07	2	9.83	20	9.84	9.86	-18	19,388	-0.09%
2021/04/06	21	9.79	0	0.00	9.79	21	20,668	0.10%
2021/04/01	82	9.76	0	0.00	9.69	82	20,802	0.39%
2021/03/31	14	9.81	12	9.81	9.88	2	20,997	0.01%
2021/03/30	15	9.90	1	9.88	9.86	14	21,526	0.07%
2021/03/29	6	9.96	0	0.00	9.92	6	21,891	0.03%
2021/03/26	83	9.98	56	9.95	9.87	27	22,940	0.12%
2021/03/25	0	9.73	21	9.71	9.67	-21	22,425	-0.09%
2021/03/24	0	9.58	11	9.59	9.61	-11	22,420	-0.05%
2021/03/23	20	9.67	0	0.00	9.61	20	22,680	0.09%
2021/03/22	10	9.66	0	0.00	9.70	10	23,144	0.04%
2021/03/19	5	9.59	15	9.62	9.66	-10	23,125	-0.04%
2021/03/18	5	9.62	52	9.76	9.63	-47	23,121	-0.20%
2021/03/17	6	9.78	12	9.79	9.77	-6	23,015	-0.03%
2021/03/16	1	9.84	3	9.79	9.84	-2	23,086	-0.01%
2021/03/15	52	10.00	10	9.98	9.97	42	22,978	0.18%
2021/03/12	0	0.00	64.3	9.84	9.83	-64.3	23,131	-0.28%
2021/03/11	11	9.89	15	9.95	9.89	-4	23,354	-0.02%
2021/03/09	84	10.03	16	10.06	10.00	68	23,447	0.29%
2021/03/08	62	10.03	134	10.05	10.10	-72	23,308	-0.31%	大賣/
2021/03/05	38	9.81	5	9.91	9.76	33	22,833	0.14%
2021/03/04	17	9.90	11	9.87	9.81	6	22,917	0.03%
2021/03/03	3	9.89	3	9.79	9.80	0	22,638	0.00%
2021/03/02	15	9.81	10	9.76	9.61	5	22,560	0.02%
2021/02/26	0	0.00	10	9.68	9.71	-10	22,653	-0.04%
2021/02/25	0	0.00	7	9.65	9.80	-7	22,598	-0.03%
2021/02/24	101	9.95	120	9.71	9.60	-19	22,605	-0.08%	大買/大賣/
2021/02/23	185	10.01	121.5	10.01	10.05	63.5	22,255	0.29%	大買/大賣/
2021/02/22	0	0.00	1	9.45	9.41	-1	21,747	0.00%
2021/02/19	0	0.00	8	9.38	9.35	-8	21,760	-0.04%
2021/02/18	7	9.11	1	9.23	9.26	6	21,806	0.03%
2021/02/17	0.5	8.90	0	0.00	8.93	0.5	21,789	0.00%
2021/02/05	10	8.60	0	0.00	8.60	10	21,680	0.05%
2021/02/04	10	8.65	10	8.68	8.60	0	21,834	0.00%
2021/02/03	7	8.60	0	0.00	8.58	7	22,298	0.03%
2021/02/02	10	8.61	10	8.62	8.62	0	23,060	0.00%
2021/02/01	0	8.36	1	8.25	8.34	-1	23,077	0.00%
2021/01/29	0	0.00	4	8.49	8.29	-4	23,069	-0.02%
2021/01/28	5.1	8.48	3.5	8.45	8.45	1.6	23,054	0.01%
2021/01/27	23	8.72	4	8.70	8.63	19	23,097	0.08%
2021/01/26	3	8.69	0	0.00	8.66	3	23,214	0.01%
2021/01/25	1	8.61	0	0.00	8.84	1	23,211	0.00%
2021/01/22	2	8.75	5	8.60	8.70	-3	23,251	-0.01%
2021/01/20	6.1	8.85	13	8.77	8.71	-6.9	23,567	-0.03%
2021/01/19	1	9.10	1	9.25	9.14	0	23,962	0.00%
2021/01/18	1.1	9.16	5	9.11	9.16	-3.9	24,192	-0.02%
2021/01/15	21	9.34	33	9.28	9.28	-12	24,241	-0.05%
2021/01/14	2	9.77	14	9.76	9.71	-12	24,061	-0.05%
2021/01/13	4.5	9.81	1	9.93	9.78	3.5	24,033	0.01%
2021/01/12	6	9.69	24	9.85	9.66	-18	23,913	-0.08%
2021/01/11	13	10.19	15	10.14	10.15	-2	23,566	-0.01%
2021/01/08	16	10.18	1	10.25	10.20	15	23,525	0.06%
2021/01/07	10	10.48	4	10.44	10.45	6	23,377	0.03%
2021/01/06	19	10.63	79	10.30	10.20	-60	23,099	-0.26%
2021/01/05	21	10.85	40	10.96	10.80	-19	22,665	-0.08%
2021/01/04	122	10.84	62	10.97	10.85	60	22,382	0.27%	大買/
2020/12/31	118	11.28	72	11.24	11.20	46	21,804	0.21%	大買/
2020/12/30	759	11.67	766.3	11.73	11.70	-7.3	20,978	-0.03%	大買/大賣/
2020/12/29	111	10.75	88.5	10.69	11.15	22.5	17,250	0.13%	大買/
2020/12/28	26	10.35	21	10.20	10.15	5	15,854	0.03%
2020/12/25	7	10.29	12.2	10.17	10.15	-5.2	15,558	-0.03%
2020/12/24	84	10.14	82.5	10.18	10.15	1.5	15,184	0.01%
2020/12/23	64	9.98	55	10.04	9.90	9	14,582	0.06%
2020/12/22	19	9.94	26	9.95	9.66	-7	14,171	-0.05%
2020/12/21	5	9.64	14	9.57	9.50	-9	13,062	-0.07%
2020/12/18	1	9.29	0.1	9.30	9.27	0.9	12,740	0.01%
2020/12/17	3	9.39	0	0.00	9.36	3	12,718	0.02%
2020/12/16	6	9.68	20.1	9.50	9.70	-14.1	12,518	-0.11%
2020/12/15	15	9.20	8	9.21	9.18	7	12,072	0.06%
2020/12/14	10	9.24	26	9.28	9.40	-16	12,414	-0.13%
2020/12/11	1	9.18	4	9.19	9.18	-3	12,365	-0.02%
2020/12/10	4	9.22	10.1	9.18	9.20	-6.1	12,522	-0.05%
2020/12/09	16	9.32	20	9.37	9.31	-4	12,563	-0.03%
2020/12/08	20	9.56	7	9.59	9.48	13	12,680	0.10%
2020/12/07	16	9.64	0	0.00	9.75	16	13,243	0.12%
2020/12/04	2	9.38	6	9.46	9.43	-4	13,068	-0.03%
2020/12/03	0	0.00	1	9.38	9.29	-1	13,032	-0.01%
2020/12/02	2	9.27	0	0.00	9.28	2	13,242	0.02%
2020/12/01	3.3	9.25	10.3	9.38	9.37	-7.1	13,684	-0.05%
2020/11/30	15	9.30	10	9.37	9.37	5	13,725	0.04%
2020/11/27	2	9.20	10	9.22	9.19	-8	13,573	-0.06%
2020/11/26	13	9.23	13	9.24	9.25	0	13,553	0.00%
2020/11/25	1	9.22	5	9.17	9.24	-4	13,547	-0.03%
2020/11/24	50	9.12	35	9.10	9.08	15	13,556	0.11%
2020/11/23	0	0.00	5	8.92	9.03	-5	13,512	-0.04%
2020/11/20	0	0.00	4	8.83	8.85	-4	13,397	-0.03%
2020/11/19	8	8.87	0	0.00	8.89	8	13,443	0.06%
2020/11/18	9	8.91	1	8.92	8.95	8	13,582	0.06%
2020/11/17	2	8.98	15	8.98	9.00	-13	14,118	-0.09%
2020/11/16	3	8.76	0.1	8.68	8.67	2.9	15,122	0.02%
2020/11/13	6	8.76	11	8.75	8.81	-5	15,057	-0.03%
2020/11/12	17	8.92	1	8.76	8.77	16	15,075	0.11%
2020/11/11	10.1	8.93	44.7	8.99	9.00	-34.6	14,994	-0.23%
2020/11/10	18	8.85	19	8.90	8.71	-1	14,544	-0.01%
2020/11/09	10	8.59	1	8.62	8.65	9	13,748	0.07%
2020/11/06	0	0.00	8	8.60	8.51	-8	13,691	-0.06%
2020/11/05	5	8.54	1	8.52	8.52	4	13,856	0.03%
2020/11/04	4	8.60	10	8.67	8.55	-6	13,841	-0.04%
2020/11/03	1	8.67	1	8.57	8.56	0	13,714	0.00%
2020/11/02	4	8.40	1	8.41	8.43	3	13,587	0.02%
2020/10/30	17	8.47	7	8.46	8.35	10	13,490	0.07%
2020/10/29	5	8.53	3	8.40	8.60	2	13,343	0.02%
2020/10/28	71	8.86	154	8.87	8.62	-83	13,149	-0.63%	大賣/
2020/10/27	90	8.82	118.2	8.92	8.72	-28.2	12,734	-0.22%	大賣/
2020/10/26	6	8.44	21	8.46	8.44	-15	12,051	-0.12%
2020/10/23	11	8.31	23	8.22	8.30	-12	11,687	-0.10%
2020/10/22	0	0.00	16	8.18	8.12	-16	11,479	-0.14%
2020/10/21	84	8.15	1	8.15	8.15	83	11,400	0.73%
2020/10/20	0	0.00	15	8.09	8.12	-15	11,312	-0.13%
2020/10/19	15	8.04	0	0.00	8.05	15	11,237	0.13%
2020/10/16	1	8.21	0	0.00	8.06	1	11,156	0.01%
2020/10/15	1	8.10	0	0.00	8.04	1	11,012	0.01%
2020/10/14	44	8.20	1	8.23	8.12	43	10,924	0.39%
2020/10/13	13	8.16	33	8.17	8.18	-20	10,824	-0.18%
2020/10/12	35	8.05	43	8.00	7.94	-8	10,610	-0.08%
2020/10/08	7	7.91	7	7.75	7.80	0	10,451	0.00%
2020/10/07	13	7.80	10	7.81	7.83	3	10,448	0.03%
2020/10/06	0	0.00	1	7.73	7.72	-1	10,411	-0.01%
2020/10/05	0	7.60	30	7.61	7.63	-30	10,413	-0.29%
2020/09/30	30	7.57	0	0.00	7.57	30	10,420	0.29%
2020/09/29	6	7.68	6	7.62	7.59	0	10,435	0.00%
2020/09/25	1	7.40	1	7.47	7.44	0	10,441	0.00%
2020/09/24	0	0.00	3	7.51	7.47	-3	10,363	-0.03%
2020/09/23	2	7.93	0	0.00	7.82	2	10,221	0.02%
2020/09/22	5	7.88	102	7.95	7.94	-97	10,161	-0.95%	大賣/
2020/09/21	104	8.10	3.2	8.09	8.06	100.9	10,062	1.00%	大買/
2020/09/18	1	8.06	18	8.10	8.07	-17	9,990	-0.17%
2020/09/17	57	8.15	104	8.04	7.98	-47	9,850	-0.48%	大賣/
2020/09/16	50	7.92	40	7.92	7.88	10	9,452	0.11%
2020/09/15	18	8.03	203.3	8.10	7.93	-185.3	9,504	-1.95%	大賣/鉅額交易
2020/09/14	11	7.89	0	0.00	7.90	11	9,643	0.11%
2020/09/11	153	8.08	25	8.03	7.99	128	9,497	1.35%	大買/鉅額交易
2020/09/10	92	8.36	55	8.41	8.25	37	9,214	0.40%
2020/09/09	2	7.93	2	7.70	7.95	0	8,410	0.00%
2020/09/08	3	7.92	5	7.98	7.82	-2	8,266	-0.02%
2020/09/07	31	8.13	6	8.11	8.06	25	8,117	0.31%
2020/09/04	4	8.07	23	7.88	7.98	-19	7,844	-0.24%
2020/09/03	5	7.60	6	7.64	7.63	-1	7,344	-0.01%
2020/09/02	10	7.58	4	7.47	7.48	6	7,347	0.08%
2020/09/01	0	0.00	8	7.60	7.53	-8	7,333	-0.11%
2020/08/31	11	7.64	46	7.64	7.61	-35	7,315	-0.48%
2020/08/28	29	7.72	19	7.76	7.70	10	7,208	0.14%
2020/08/27	45	7.53	42	7.53	7.53	3	6,989	0.04%
2020/08/26	15	7.46	10	7.49	7.45	5	6,864	0.07%
2020/08/25	40	7.42	1	7.38	7.37	39	6,750	0.58%
2020/08/24	22	7.36	4	7.34	7.30	18	6,641	0.27%
2020/08/21	91	7.52	74	7.63	7.56	17	6,430	0.26%
2020/08/20	68	7.63	144	7.63	7.67	-76	5,712	-1.33%	大賣/
2020/08/19	11	7.04	27	7.06	6.98	-16	4,344	-0.37%
2020/08/18	13	6.95	8	6.88	6.87	5	4,185	0.12%
2020/08/17	6	6.93	6	6.90	6.88	0	4,149	0.00%
2020/08/14	1	6.69	0	0.00	6.72	1	4,043	0.02%
2020/08/13	7	6.62	5	6.63	6.61	2	4,023	0.05%
2020/08/12	4	6.77	4	6.63	6.68	0	4,085	0.00%
2020/08/11	53	6.78	17	6.78	6.79	36	4,036	0.89%
2020/08/10	2	6.55	0	0.00	6.56	2	3,816	0.05%
2020/08/06	0	6.43	0	0.00	6.46	0	3,808	0.00%
2020/07/30	0	6.15	0	0.00	6.18	0	3,948	0.00%
2020/07/29	0	0.00	2	6.18	6.11	-2	3,986	-0.05%
2020/07/28	7	6.12	0	0.00	6.07	7	4,008	0.17%
2020/07/27	6	6.24	0	0.00	6.22	6	4,033	0.15%
2020/07/24	2	6.45	0	0.00	6.42	2	4,033	0.05%
2020/07/23	0	0.00	1	6.60	6.54	-1	4,040	-0.02%
2020/07/22	4	6.63	0	0.00	6.58	4	4,113	0.10%
2020/07/17	0	0.00	3	6.53	6.51	-3	4,145	-0.07%
2020/07/16	0	0.00	4	6.58	6.60	-4	4,191	-0.10%
2020/07/15	0	0.00	10	6.53	6.54	-10	4,199	-0.24%
2020/07/14	2	6.55	0	0.00	6.50	2	4,255	0.05%
2020/07/10	3	6.53	110	6.56	6.53	-107	4,312	-2.48%	大賣/鉅額交易
2020/07/06	1	6.81	0	0.00	6.78	1	4,393	0.02%
2020/07/01	10.5	6.64	0	0.00	6.64	10.5	4,514	0.23%
2020/06/30	30	6.63	1	6.63	6.66	29	4,536	0.64%
2020/06/29	35	6.61	1	6.62	6.61	34	4,556	0.75%
2020/06/23	1	6.82	0	0.00	6.80	1	4,582	0.02%
2020/06/19	12	7.08	34	7.01	7.05	-22	4,524	-0.49%
2020/06/18	2	6.76	1	6.80	6.79	1	4,108	0.02%
2020/06/17	3	6.66	0	0.00	6.64	3	4,084	0.07%
2020/06/15	3	6.39	1	6.41	6.37	2	4,195	0.05%
2020/06/12	7	6.42	3	6.39	6.44	4	4,239	0.09%
2020/06/11	1	6.63	1	6.82	6.60	0	4,355	0.00%
2020/06/10	6.5	6.89	2	6.91	6.87	4.5	4,314	0.10%
2020/06/09	5	6.97	0	0.00	6.96	5	4,423	0.11%
2020/06/05	22	6.55	0	0.00	6.60	22	4,210	0.52%
2020/06/04	0	0.00	2	6.50	6.42	-2	4,216	-0.05%
2020/06/03	0	0.00	10	6.32	6.42	-10	4,260	-0.23%
2020/05/29	10	6.20	0	0.00	6.18	10	4,222	0.24%
2020/05/25	10	6.21	0	0.00	6.26	10	4,298	0.23%
2020/05/22	11	6.43	15	6.48	6.32	-4	4,308	-0.09%
2020/05/21	16	6.48	0	0.00	6.48	16	4,275	0.37%
2020/05/20	0	0.00	5	6.43	6.40	-5	4,244	-0.12%
2020/05/19	23	6.41	25	6.48	6.36	-2	4,235	-0.05%
2020/05/15	20	6.14	0	0.00	6.13	20	4,158	0.48%
2020/05/14	11	6.25	0	0.00	6.16	11	4,146	0.27%
2020/05/12	30	6.36	0	0.00	6.39	30	4,096	0.73%
2020/05/11	0	0.00	14	6.53	6.47	-14	4,053	-0.35%
2020/05/08	30	6.40	0	0.00	6.39	30	3,991	0.75%
2020/05/07	0	0.00	70.1	6.42	6.39	-70.1	3,973	-1.76%
2020/05/06	3	6.35	1	6.43	6.38	2	3,983	0.05%
2020/05/04	15	6.32	0	0.00	6.29	15	3,940	0.38%
2020/04/30	21	6.55	0	0.00	6.51	21	4,023	0.52%
2020/04/28	1	6.34	0	0.00	6.34	1	3,978	0.03%
2020/04/27	0	0.00	10	6.26	6.28	-10	4,019	-0.25%
2020/04/21	80.9	6.12	0	0.00	5.92	80.9	3,895	2.08%
2020/04/17	0	0.00	40	6.20	6.11	-40	3,822	-1.05%
2020/04/15	18	6.22	0	0.00	6.23	18	3,712	0.48%
2020/04/14	20	6.10	0	0.00	6.08	20	3,743	0.53%
2020/04/13	5	6.00	0	0.00	5.96	5	3,695	0.14%
2020/04/10	2	6.03	10	5.85	6.01	-8	3,672	-0.22%
2020/04/09	6	5.94	0	0.00	5.90	6	3,625	0.17%
2020/04/08	2	5.78	0	0.00	5.78	2	3,583	0.06%
2020/04/07	3	5.67	0	0.00	5.68	3	3,556	0.08%
2020/03/31	1	5.27	0	0.00	5.22	1	3,408	0.03%
2020/03/30	10	5.15	0	0.00	5.21	10	3,377	0.30%
2020/03/27	0	0.00	1	5.31	5.26	-1	3,366	-0.03%
2020/03/25	0	5.30	20	5.24	5.30	-20	3,297	-0.61%
2020/03/24	0	5.06	1	4.96	5.06	-1	3,256	-0.03%
2020/03/20	20	5.14	0	0.00	4.98	20	3,215	0.62%
2020/03/19	0.6	4.70	0	0.00	4.71	0.6	3,139	0.02%
2020/03/18	0	5.20	3	5.27	5.20	-3	3,023	-0.10%
2020/03/17	12	5.21	10	5.38	5.21	2	2,949	0.07%
2020/03/13	4	5.87	0	0.00	6.01	4	2,737	0.15%
2020/03/12	1	6.55	0	0.00	6.49	1	2,572	0.04%
2020/03/10	3	6.76	0	0.00	6.93	3	2,524	0.12%
2020/03/09	1.2	7.03	0	0.00	7.00	1.2	2,455	0.05%
2020/03/05	0.1	7.35	1	7.37	7.35	-0.9	2,418	-0.04%
2020/02/26	0.3	7.54	10	7.64	7.52	-9.8	2,328	-0.42%
2020/02/25	0.3	7.62	0	7.62	7.66	0.2	2,315	0.01%
2020/02/20	19	7.77	0	0.00	7.76	19	2,345	0.81%
2020/02/19	1	7.72	0	0.00	7.71	1	2,358	0.04%
2020/02/18	2	7.67	0	0.00	7.61	2	2,388	0.08%
2020/02/12	0	0.00	5	7.72	7.70	-5	2,460	-0.20%
2020/02/11	0	7.67	0	0.00	7.67	0	2,443	0.00%
2020/02/10	0	0.00	4	7.63	7.66	-4	2,456	-0.16%
2020/02/07	4	7.78	0	0.00	7.74	4	2,438	0.16%
2020/02/06	2	7.73	0	0.00	7.71	2	2,411	0.08%
2020/02/05	0	0.00	1	7.66	7.68	-1	2,466	-0.04%
2020/02/04	6	7.85	0	0.00	7.84	6	2,429	0.25%
2020/02/03	2	7.23	0.1	7.27	7.27	1.9	2,301	0.08%
2020/01/31	0	0.00	8	7.60	7.52	-8	2,268	-0.35%
2020/01/30	10.7	7.57	0	0.00	7.45	10.7	2,252	0.47%
2020/01/20	0.3	7.93	0	0.00	7.93	0.3	2,190	0.01%
2020/01/14	2	8.08	0	0.00	8.07	2	2,148	0.09%
2020/01/13	0	8.05	0	0.00	8.08	0	2,157	0.00%
2020/01/09	20	8.09	0	0.00	8.08	20	2,167	0.92%
2020/01/08	0	0.00	1	8.11	8.05	-1	2,196	-0.05%
2020/01/03	1	8.22	0	0.00	8.22	1	2,083	0.05%
2020/01/02	0	0.00	4	8.31	8.32	-4	2,068	-0.19%
2019/12/31	8	8.26	0	0.00	8.30	8	2,048	0.39%
2019/12/27	0	0.00	6	8.18	8.16	-6	1,980	-0.30%
2019/12/23	15	8.15	10	8.14	8.16	5	1,955	0.26%
2019/12/20	5	8.13	0	0.00	8.12	5	1,945	0.26%
2019/12/18	0	7.91	0	0.00	7.96	0	1,853	0.00%
2019/12/17	0	7.87	0	0.00	7.90	0	1,857	0.00%
2019/12/16	0	7.88	0	0.00	7.88	0	1,856	0.00%
2019/12/12	0.3	7.94	0	0.00	7.94	0.3	1,888	0.01%
2019/12/10	0	0.00	5	7.99	8.00	-5	1,954	-0.26%
2019/12/09	5	8.04	0	0.00	8.01	5	1,970	0.25%
2019/11/20	0	0.00	2	7.90	7.94	-2	2,036	-0.10%
2019/11/14	20.2	7.85	3	7.88	7.87	17.2	2,077	0.83%
2019/11/12	0	0.00	0.3	8.01	8.03	-0.3	2,067	-0.02%
2019/11/08	0	0.00	3	8.12	8.10	-3	2,081	-0.14%
2019/11/04	3	8.02	0	0.00	8.13	3	2,314	0.13%
2019/10/31	0	0.00	1	8.13	8.14	-1	2,502	-0.04%
2019/10/28	0.5	8.14	0	0.00	8.15	0.5	2,612	0.02%
2019/10/25	2	8.17	0	0.00	8.18	2	2,640	0.08%
2019/10/21	0	0.00	3	8.27	8.28	-3	2,711	-0.11%
2019/10/16	0	8.19	0	0.00	8.19	0	2,920	0.00%
2019/10/14	2	8.15	0	0.00	8.17	2	2,899	0.07%
2019/10/08	0	0.00	3	8.20	8.15	-3	2,906	-0.10%
2019/10/04	0	0.00	12.8	8.09	8.10	-12.8	2,962	-0.43%
2019/10/02	0	0.00	1	8.09	8.10	-1	2,956	-0.03%
2019/10/01	0	0.00	9	8.13	8.15	-9	2,951	-0.30%
2019/09/27	2	8.18	0	0.00	8.15	2	2,957	0.07%
2019/09/26	2	8.24	0	0.00	8.23	2	2,954	0.07%
2019/09/19	0	0.00	0.1	8.26	8.24	-0.1	2,968	0.00%
2019/09/17	0	0.00	0.1	8.36	8.33	-0.1	2,949	0.00%
2019/09/16	1	8.50	7	8.50	8.46	-6	3,005	-0.20%
2019/09/06	0	0.00	1	8.35	8.34	-1	3,073	-0.03%
2019/09/05	0	0.00	3	8.27	8.24	-3	3,045	-0.10%
2019/09/03	0	0.00	4	8.27	8.20	-4	3,063	-0.13%
2019/09/02	0	0.00	4	8.18	8.21	-4	3,066	-0.13%
2019/08/30	0	0.00	4	8.07	8.09	-4	3,071	-0.13%
2019/08/29	1	8.01	2	8.04	8.01	-1	3,088	-0.03%
2019/08/28	1	8.02	5	8.02	8.03	-4	3,094	-0.13%
2019/08/21	0	8.28	0	0.00	8.08	0	3,057	0.00%
2019/08/20	3	8.06	0	0.00	8.07	3	3,052	0.10%
2019/08/19	3	8.09	0	0.00	8.07	3	3,032	0.10%
2019/08/16	2	8.09	0	0.00	8.11	2	2,993	0.07%
2019/08/15	10	8.07	0	0.00	8.08	10	2,990	0.33%
2019/08/12	5	8.42	0	0.00	8.36	5	3,009	0.17%
2019/08/08	2.3	8.55	0	0.00	8.51	2.3	3,061	0.07%
2019/08/07	1	8.46	0	0.00	8.50	1	3,090	0.03%
2019/08/06	5	8.28	0.3	8.42	8.34	4.7	3,150	0.15%
2019/08/05	6	9.12	6	9.20	9.10	0	3,031	0.00%
2019/08/01	4	9.34	0	0.00	9.35	4	2,883	0.14%
2019/07/31	4	9.39	15	9.40	9.39	-11	2,863	-0.38%
2019/07/30	8.5	9.44	5	9.45	9.43	3.5	2,853	0.12%
2019/07/29	0	0.00	5	9.48	9.48	-5	2,871	-0.17%
2019/07/26	0	0.00	5	9.46	9.48	-5	2,850	-0.18%
2019/07/25	0	0.00	5	9.45	9.45	-5	2,851	-0.18%
2019/07/24	0	0.00	6	9.43	9.38	-6	2,818	-0.21%
2019/07/23	0	0.00	4	9.45	9.44	-4	2,830	-0.14%
2019/07/22	0.3	9.41	8	9.47	9.44	-7.7	2,889	-0.27%
2019/07/19	2	9.41	3	9.47	9.40	-1	2,898	-0.03%
2019/07/18	5	9.46	18	9.50	9.43	-13	2,918	-0.45%
2019/07/17	5	9.26	0	0.00	9.30	5	2,764	0.18%
2019/07/16	0	0.00	22	9.24	9.27	-22	2,754	-0.80%
2019/07/12	5	9.15	0	0.00	9.17	5	2,868	0.17%
2019/07/05	6	9.28	0	0.00	9.28	6	3,063	0.20%
2019/07/02	4	9.29	2	9.25	9.25	2	3,331	0.06%
2019/06/28	5	9.27	0	0.00	9.26	5	3,430	0.15%
2019/06/27	5	9.31	6	9.32	9.29	-1	3,470	-0.03%
2019/06/26	1	9.24	1	9.29	9.24	0	3,508	0.00%
2019/06/24	2	9.39	12	9.37	9.38	-10	3,574	-0.28%
2019/06/21	5	9.30	0	0.00	9.36	5	3,624	0.14%
2019/06/20	5	9.23	0	0.00	9.23	5	3,619	0.14%
2019/06/19	4	9.19	4	9.24	9.22	0	3,674	0.00%
2019/06/17	13	9.13	3	9.13	9.12	10	3,842	0.26%
2019/06/14	5	9.12	0	0.00	9.10	5	3,902	0.13%
2019/06/13	5.5	9.10	0	0.00	9.09	5.5	3,935	0.14%
2019/06/12	10	9.12	0	0.00	9.12	10	4,168	0.24%
2019/06/11	0	0.00	10	9.11	9.13	-10	4,195	-0.24%
2019/06/06	8	9.18	8	9.22	9.16	0	4,285	0.00%
2019/06/03	5	9.17	0	0.00	9.16	5	4,340	0.12%
2019/05/31	5	9.24	0	0.00	9.22	5	4,367	0.11%
2019/05/29	5	9.11	5	9.10	9.12	0	4,380	0.00%
2019/05/21	5	9.06	0	0.00	9.16	5	4,993	0.10%
2019/05/17	8	9.14	21	9.13	9.08	-13	5,116	-0.25%
2019/05/15	18	9.36	25	9.36	9.31	-7	5,205	-0.13%
2019/05/14	5	9.41	5	9.48	9.40	0	5,222	0.00%
2019/05/13	2	9.22	1	9.22	9.19	1	5,220	0.02%
2019/05/10	10	9.35	0	0.00	9.35	10	5,321	0.19%
2019/05/09	9	9.47	0	0.00	9.43	9	5,313	0.17%
2019/05/08	7.2	9.57	0	0.00	9.56	7.2	5,303	0.14%
2019/05/06	2	9.68	0	0.00	9.63	2	5,335	0.04%
2019/04/30	3	9.71	0	0.00	9.72	3	5,360	0.06%
2019/04/29	3	9.63	0	0.00	9.62	3	5,402	0.06%
2019/04/26	12.3	9.65	0	0.00	9.65	12.3	5,403	0.23%
2019/04/25	1	9.74	0	0.00	9.72	1	5,381	0.02%
2019/04/24	2	9.82	0	0.00	9.78	2	5,399	0.04%
2019/04/19	1	9.82	0	0.00	9.84	1	5,535	0.02%
2019/04/18	32	9.90	0	0.00	9.83	32	5,571	0.57%
2019/04/17	1	9.95	0	0.00	9.98	1	5,551	0.02%
2019/04/16	0	0.00	27	9.92	9.92	-27	5,534	-0.49%
2019/04/15	1	9.96	0	0.00	9.96	1	5,568	0.02%
2019/04/11	15	10.00	0	0.00	9.98	15	5,654	0.27%
2019/04/10	4	10.00	0	0.00	10.05	4	5,659	0.07%
2019/04/09	12	10.00	0.2	10.00	10.05	11.8	5,578	0.21%
2019/04/08	0	0.00	2	10.05	10.05	-2	5,656	-0.04%
2019/04/01	0	10.00	0	0.00	10.00	0	5,962	0.00%
2019/03/28	0	9.97	0.1	9.97	9.97	-0.1	6,262	0.00%
2019/03/27	0	10.00	0	0.00	10.00	0	6,305	0.00%
2019/03/26	1	10.00	0	0.00	10.00	1	6,391	0.02%
2019/03/25	2	9.96	0	0.00	9.99	2	6,542	0.03%
2019/03/18	0	10.05	0	0.00	10.10	0	7,556	0.00%
2019/03/15	2	10.15	0	0.00	10.10	2	7,582	0.03%
2019/03/13	0	0.00	1	10.10	10.05	-1	7,518	-0.01%
2019/03/12	0	0.00	1	10.00	9.99	-1	7,539	-0.01%
2019/03/07	0	0.00	1	10.10	10.00	-1	7,862	-0.01%
2019/02/27	0	9.97	0	0.00	9.97	0	8,058	0.00%
2019/02/21	0	10.00	0	0.00	10.05	0	7,914	0.00%
2019/02/15	0	0.00	0.1	9.79	9.79	-0.1	7,592	0.00%
2019/02/13	0	0.00	89	9.77	9.77	-89	7,419	-1.20%
2019/02/12	0	0.00	9	9.64	9.69	-9	7,409	-0.12%
2019/02/11	3	9.68	1	9.77	9.65	2	7,345	0.03%
2019/01/28	5	9.86	0	0.00	9.88	5	7,285	0.07%
2019/01/24	10	9.86	0	0.00	9.82	10	7,342	0.14%
2019/01/17	1	9.90	0	0.00	9.81	1	7,567	0.01%
2019/01/16	1	9.88	0	0.00	9.85	1	7,624	0.01%
2019/01/14	3	9.87	0	0.00	9.86	3	7,717	0.04%
2019/01/11	89	10.00	0	0.00	9.98	89	7,759	1.15%
2019/01/09	0	0.00	11	10.15	10.20	-11	7,713	-0.14%
2019/01/04	10	9.90	0.1	9.98	9.98	9.9	7,907	0.13%
2019/01/03	4	10.05	0	0.00	10.00	4	8,118	0.05%
2018/12/28	4	10.15	0	0.00	10.20	4	8,177	0.05%
2018/12/27	0	0.00	2	10.25	10.15	-2	8,321	-0.02%
2018/12/26	0	0.00	0.3	10.10	10.10	-0.3	8,285	0.00%
2018/12/24	5	10.60	0	0.00	10.50	5	8,382	0.06%
2018/12/22	2	10.35	11	10.45	10.45	-9	8,417	-0.11%
2018/12/21	2	10.15	0	0.00	10.10	2	8,322	0.02%
2018/12/18	0	0.00	20	10.45	10.40	-20	8,633	-0.23%
2018/12/14	16	10.68	13	10.76	10.55	3	8,496	0.04%
2018/12/13	0	0.00	1	10.70	10.65	-1	8,085	-0.01%
2018/12/12	5	10.35	8	10.25	10.25	-3	7,824	-0.04%
2018/12/11	8	10.06	17	10.06	10.00	-9	7,582	-0.12%
2018/12/10	1	9.91	0	0.00	9.89	1	7,509	0.01%
2018/12/06	2	9.98	0	0.00	9.93	2	7,788	0.03%
2018/12/05	0	0.00	2	9.93	10.00	-2	7,751	-0.03%
2018/12/03	0	0.00	3	10.00	10.10	-3	8,058	-0.04%
2018/11/30	0	0.00	1.6	9.95	9.85	-1.6	8,031	-0.02%
2018/11/29	0.6	9.96	28	9.89	10.00	-27.4	8,074	-0.34%
2018/11/26	0	0.00	7	9.83	9.71	-7	8,640	-0.08%
2018/11/23	3	9.71	0	0.00	9.71	3	8,975	0.03%
2018/11/22	0	0.00	3	9.87	9.78	-3	9,820	-0.03%
2018/11/15	10	9.77	5.3	9.80	9.76	4.7	13,598	0.03%
2018/11/13	13	9.81	0	0.00	9.85	13	14,439	0.09%
2018/11/09	6	9.86	6	9.87	9.83	0	14,561	0.00%
2018/11/06	0	0.00	10	9.99	9.92	-10	14,879	-0.07%
2018/11/05	0	9.82	0	0.00	9.84	0	14,830	0.00%
2018/11/02	10	9.79	0	0.00	9.76	10	14,806	0.07%
2018/10/31	2	9.75	1	9.75	9.80	1	14,839	0.01%
2018/10/30	1	9.44	1	9.47	9.52	0	14,781	0.00%
2018/10/26	1	9.50	0	0.00	9.44	1	14,749	0.01%
2018/10/25	3	9.70	0	0.00	9.66	3	14,631	0.02%
2018/10/23	10	10.00	0	0.00	10.05	10	14,536	0.07%
2018/10/19	1	10.00	2	10.10	10.10	-1	14,392	-0.01%
2018/10/16	0	0.00	60	10.40	10.45	-60	14,311	-0.42%
2018/10/15	2	10.55	0	0.00	10.40	2	14,248	0.01%
2018/10/12	60	10.64	3	10.53	10.60	57	14,131	0.40%
2018/10/11	3	10.07	13	10.01	10.15	-10	14,019	-0.07%
2018/10/09	6	10.90	92	11.15	10.90	-86	13,738	-0.63%
2018/10/08	4	11.05	1.5	10.98	11.15	2.5	13,669	0.02%
2018/10/05	5	11.09	3	10.85	10.85	2	13,576	0.01%
2018/10/04	1	11.10	17	11.20	11.20	-16	13,405	-0.12%
2018/10/03	1.8	11.13	10.2	11.29	11.15	-8.4	13,340	-0.06%
2018/10/02	16	11.45	12	11.44	11.40	4	13,215	0.03%
2018/10/01	1	11.45	18	11.55	11.65	-17	13,065	-0.13%
2018/09/28	0	0.00	7	11.16	11.30	-7	12,821	-0.05%
2018/09/27	16	11.28	5	11.16	11.10	11	12,713	0.09%
2018/09/26	0	0.00	2	11.15	11.30	-2	12,517	-0.02%
2018/09/25	1	10.95	0	0.00	10.90	1	12,267	0.01%
2018/09/21	0	0.00	1	10.85	10.85	-1	12,189	-0.01%
2018/09/20	0	0.00	1	10.65	10.65	-1	12,114	-0.01%
2018/09/18	2	10.60	3	10.70	10.65	-1	12,099	-0.01%
2018/09/17	1	10.80	0	0.00	10.75	1	12,131	0.01%
2018/09/14	2	10.65	3	10.60	10.70	-1	12,302	-0.01%
2018/09/13	3	10.47	3	10.52	10.55	0	12,229	0.00%
2018/09/12	1	10.40	0	0.00	10.25	1	12,084	0.01%
2018/09/11	1	10.55	5	10.58	10.70	-4	11,903	-0.03%
2018/09/10	0	0.00	8	10.42	10.45	-8	11,898	-0.07%
2018/09/07	1	11.00	4	11.00	10.85	-3	11,662	-0.03%
2018/09/06	100	11.05	12	11.00	10.95	88	11,545	0.76%
2018/09/05	0	11.25	11	11.30	11.25	-11	11,597	-0.09%
2018/09/04	15	11.40	10	11.40	11.45	5	11,517	0.04%
2018/09/03	9	11.43	33	11.44	11.25	-24	11,553	-0.21%
2018/08/31	46	11.62	43	11.50	11.65	3	11,294	0.03%
2018/08/30	71.1	11.81	35	11.66	11.70	36.1	11,076	0.33%
2018/08/29	83.6	11.93	68	11.82	12.05	15.6	10,742	0.15%
2018/08/28	20	12.27	13	12.34	12.40	7	9,914	0.07%
2018/08/27	38	12.31	21	12.40	12.30	17	9,330	0.18%
2018/08/24	26	12.05	13	12.12	12.20	13	8,856	0.15%
2018/08/23	247	12.20	197	12.22	12.20	50	8,518	0.59%	大買/大賣/
2018/08/22	94	11.91	98	11.84	12.00	-4	7,863	-0.05%
2018/08/21	21	10.93	9	11.15	11.40	12	6,534	0.18%
2018/08/20	0	0.00	4	10.90	10.80	-4	5,846	-0.07%
2018/08/15	5	11.00	6	10.80	10.75	-1	6,275	-0.02%
2018/08/13	6	10.33	0	0.00	10.40	6	6,864	0.09%
2018/08/08	2	10.73	1	10.85	10.70	1	7,770	0.01%
2018/08/07	1	10.60	0	0.00	10.60	1	7,705	0.01%
2018/07/31	1	10.55	0	0.00	10.55	1	7,957	0.01%
2018/07/30	0	0.00	1	10.50	10.50	-1	7,915	-0.01%
2018/07/25	1	10.50	4	10.45	10.40	-3	7,876	-0.04%
2018/07/18	5	10.08	2	10.10	10.10	3	7,833	0.04%
2018/07/16	0	0.00	132	10.25	10.20	-132	7,899	-1.67%	大賣/鉅額交易
2018/07/11	0	0.00	110	10.19	10.15	-110	8,217	-1.34%	大賣/鉅額交易
2018/07/10	95	10.25	0	0.00	10.25	95	8,333	1.14%
2018/07/06	15	10.15	0	0.00	10.00	15	8,422	0.18%
2018/07/04	0	0.00	5	10.30	10.30	-5	8,491	-0.06%
2018/07/03	0	10.20	0	0.00	10.25	0	8,507	0.00%
2018/07/02	0	0.00	1	10.50	10.45	-1	8,490	-0.01%
2018/06/28	9	10.37	2	10.30	10.20	7	8,491	0.08%
2018/06/27	0	0.00	4	10.36	10.20	-4	8,493	-0.05%
2018/06/26	1	10.30	2	10.35	10.35	-1	8,445	-0.01%
2018/06/25	5	10.75	0	0.00	10.65	5	8,373	0.06%
2018/06/22	0	0.00	30	10.40	10.40	-30	8,069	-0.37%
2018/06/21	2	10.45	30	10.45	10.50	-28	8,107	-0.35%
2018/06/20	0	0.00	1	10.45	10.45	-1	8,148	-0.01%
2018/06/19	1	10.40	0	0.00	10.40	1	8,274	0.01%
2018/06/15	0	0.00	20	10.65	10.65	-20	8,197	-0.24%
2018/06/14	0	0.00	31	10.73	10.75	-31	8,157	-0.38%
2018/06/13	11	11.00	14	11.04	10.85	-3	8,095	-0.04%
2018/06/12	144	10.86	5	10.85	10.85	139	7,888	1.76%	大買/鉅額交易
2018/06/11	46	10.91	5	10.90	10.95	41	7,781	0.53%
2018/06/08	0	0.00	11	10.60	10.60	-11	7,604	-0.14%
2018/06/07	0	10.50	2	10.58	10.55	-2	7,547	-0.03%
2018/06/06	0	0.00	4	10.55	10.50	-4	7,502	-0.05%
2018/06/05	0	0.00	7	10.49	10.45	-7	7,497	-0.09%
2018/06/04	6	10.55	1	10.55	10.50	5	7,491	0.07%
2018/06/01	0	0.00	2	10.50	10.50	-2	7,441	-0.03%
2018/05/31	13	10.49	0	0.00	10.40	13	7,402	0.18%
2018/05/30	3	10.35	0	0.00	10.35	3	7,314	0.04%
2018/05/28	0	10.45	0	0.00	10.50	0	7,011	0.00%
2018/05/25	3	10.65	2	10.75	10.60	1	6,920	0.01%
2018/05/24	9	11.02	2	11.00	10.90	7	6,853	0.10%
2018/05/23	39	10.90	90	10.88	11.10	-51	6,707	-0.76%
2018/05/22	38	10.78	1	10.95	10.75	37	6,411	0.58%
2018/05/21	119	11.07	42	10.99	11.00	77	6,231	1.24%	大買/
2018/05/18	14	10.83	37	10.85	10.80	-23	5,688	-0.40%
2018/05/17	0	0.00	5	10.30	10.30	-5	5,062	-0.10%
2018/05/16	31	10.40	0	0.00	10.25	31	5,036	0.62%
2018/05/15	4	10.00	0	0.00	9.96	4	4,892	0.08%
2018/05/14	23	10.16	2	10.20	10.10	21	5,034	0.42%
2018/05/11	0	0.00	1	9.95	10.15	-1	4,963	-0.02%
2018/05/10	0	0.00	3	9.90	9.86	-3	4,883	-0.06%
2018/05/08	1	9.86	0	0.00	9.85	1	5,156	0.02%
2018/05/03	1	9.72	0	0.00	9.74	1	5,402	0.02%
2018/04/30	0	0.00	3	9.75	9.83	-3	5,617	-0.05%
2018/04/27	3	9.68	0	0.00	9.67	3	5,731	0.05%
2018/04/19	3	10.23	7	10.15	10.10	-4	6,171	-0.06%
2018/04/17	0	0.00	1	9.93	9.91	-1	6,292	-0.02%
2018/04/16	1	10.05	0	0.00	10.15	1	6,570	0.02%
2018/04/11	3	9.86	0	0.00	9.92	3	7,971	0.04%
2018/04/09	0	9.63	0	0.00	9.67	0	8,170	0.00%
2018/03/31	0	9.57	0	0.00	9.61	0	8,306	0.00%
2018/03/29	0	9.47	0	0.00	9.50	0	8,651	0.00%
2018/03/28	0	9.46	0	0.00	9.50	0	8,701	0.00%
2018/03/27	0	9.40	0	0.00	9.44	0	8,734	0.00%
2018/03/16	0	0.00	13	9.37	9.34	-13	9,444	-0.14%
2018/03/14	13	9.38	0	0.00	9.37	13	9,645	0.13%
2018/03/08	0	0.00	1	9.29	9.25	-1	10,348	-0.01%
2018/03/05	0	9.26	0	0.00	9.30	0	11,673	0.00%
2018/02/27	0	9.65	0	0.00	9.68	0	12,968	0.00%
2018/02/26	3	9.70	1	9.66	9.79	2	13,080	0.02%
2018/02/23	0	0.00	1	9.64	9.64	-1	13,238	-0.01%
2018/02/22	4	9.36	4	9.40	9.36	0	13,659	0.00%
2018/02/21	0	0.00	4	9.08	9.43	-4	14,194	-0.03%
2018/02/12	10	9.11	18	8.98	8.98	-8	14,357	-0.06%
2018/02/09	43	8.97	44	8.88	8.95	-1	14,429	-0.01%
2018/02/08	33	9.07	20	9.10	9.06	13	14,420	0.09%
2018/02/07	21	9.30	20	9.36	9.22	1	14,474	0.01%
2018/02/06	0	0.00	39	9.28	9.02	-39	14,506	-0.27%
2018/02/02	81	9.83	84	9.72	9.72	-3	14,712	-0.02%
2018/02/01	43	9.66	42	9.72	9.81	1	14,693	0.01%
2018/01/31	10	9.56	0	0.00	9.56	10	14,619	0.07%
2018/01/30	16	9.95	5	9.84	9.76	11	14,509	0.08%
2018/01/29	1	10.10	0	0.00	10.00	1	14,436	0.01%
2018/01/25	10	10.20	10	10.15	10.10	0	14,491	0.00%
2018/01/23	50	10.08	51	10.05	10.00	-1	14,323	-0.01%
2018/01/22	0	0.00	6	10.07	10.10	-6	14,207	-0.04%
2018/01/18	24	10.45	12	10.45	10.25	12	14,070	0.09%
2018/01/16	0	0.00	12	10.59	10.55	-12	13,930	-0.09%
2018/01/11	0	10.50	0	0.00	10.55	0	13,624	0.00%
2018/01/10	8	10.96	8	10.94	10.90	0	13,545	0.00%
2018/01/09	139	11.17	118	11.15	10.85	21	13,289	0.16%	大買/大賣/
2018/01/08	2	10.65	5	10.65	10.65	-3	12,180	-0.02%
2018/01/04	85	10.38	87	10.43	10.40	-2	12,038	-0.02%
2018/01/03	0	0.00	2	10.15	10.20	-2	11,775	-0.02%