中纖 (1718)-凱基-基隆券商分點個股進出

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
7.67
漲跌
▼0.05
漲幅
-0.65%
成交量
1,404張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/07	5	7.69	0	0.00	7.72	5	2,631	0.19%
2024/05/06	0	0.00	10	7.82	7.77	-10	2,599	-0.38%
2024/05/03	0	0.00	1	7.77	7.77	-1	2,585	-0.04%
2024/05/02	1	7.90	6	7.77	7.81	-5	2,568	-0.19%
2024/04/29	1	7.73	0	0.00	7.72	1	2,463	0.04%
2024/04/26	0	0.00	2	7.40	7.40	-2	2,333	-0.09%
2024/04/25	0	0.00	2	7.38	7.38	-2	2,339	-0.09%
2024/04/24	0	0.00	2	7.38	7.38	-2	2,353	-0.08%
2024/04/22	0	0.00	9	7.43	7.41	-9	2,476	-0.36%
2024/04/16	10	7.22	0	0.00	7.24	10	2,419	0.41%
2024/04/11	5	7.40	0.5	7.46	7.39	4.5	2,401	0.19%
2024/04/09	0	0.00	14	7.47	7.48	-14	2,407	-0.58%
2024/04/03	0	0.00	20	7.31	7.29	-20	2,370	-0.84%
2024/04/02	0	0.00	16	7.27	7.27	-16	2,379	-0.67%
2024/03/29	0	0.00	3	7.25	7.25	-3	2,382	-0.13%
2024/03/28	0	0.00	5	7.32	7.26	-5	2,400	-0.21%
2024/03/27	0	7.29	0	0.00	7.26	0	2,422	0.00%
2024/03/25	0	7.31	0	0.00	7.30	0	2,451	0.00%
2024/03/21	3	7.31	0	0.00	7.30	3	2,518	0.12%
2024/03/20	11	7.26	0	0.00	7.27	11	2,555	0.43%
2024/03/18	0	0.00	5	7.39	7.37	-5	2,740	-0.18%
2024/03/15	5	7.26	0	0.00	7.29	5	2,744	0.18%
2024/03/14	0	7.43	0	0.00	7.40	0	2,723	0.00%
2024/03/13	10	7.46	0	0.00	7.43	10	2,733	0.37%
2024/03/12	4	7.54	0	0.00	7.56	4	2,712	0.15%
2024/03/11	0	7.50	0	0.00	7.52	0	2,729	0.00%
2024/03/08	16	7.52	2	7.50	7.47	14	2,736	0.51%
2024/03/07	2	7.61	0	0.00	7.63	2	2,738	0.07%
2024/03/06	3	7.66	0	0.00	7.64	3	2,740	0.11%
2024/03/05	6	7.66	0	0.00	7.63	6	2,734	0.22%
2024/03/04	7	7.72	0	0.00	7.73	7	2,702	0.26%
2024/03/01	0	0.00	2	7.72	7.75	-2	2,695	-0.07%
2024/02/29	0	0.00	2	7.80	7.72	-2	2,675	-0.07%
2024/02/27	7	7.78	0	0.00	7.78	7	2,604	0.27%
2024/02/26	3	7.88	12	7.87	7.90	-9	2,606	-0.35%
2024/02/23	2	7.77	0.3	7.83	7.75	1.7	2,574	0.07%
2024/02/22	0	7.97	1	7.87	7.86	-1	2,559	-0.04%
2024/02/21	2	7.95	0	0.00	7.94	2	2,545	0.08%
2024/02/19	0	0.00	0	7.91	7.96	0	2,578	0.00%
2024/02/16	10	7.82	8.2	7.79	7.81	1.8	2,594	0.07%
2024/02/05	2	7.54	2.5	7.69	7.58	-0.5	2,503	-0.02%
2024/02/02	0	0.00	1	7.73	7.72	-1	2,446	-0.04%
2024/02/01	0	0.00	5	7.75	7.75	-5	2,438	-0.21%
2024/01/31	5	7.77	0	0.00	7.77	5	2,423	0.21%
2024/01/25	0.1	7.90	0	0.00	7.86	0.1	2,401	0.00%
2024/01/24	0	0.00	3	7.91	7.90	-3	2,396	-0.13%
2024/01/22	0	0.00	0.1	7.81	7.80	-0.1	2,377	0.00%
2024/01/18	0	7.78	0	0.00	7.79	0	2,369	0.00%
2024/01/17	4	7.77	0	0.00	7.70	4	2,355	0.17%
2024/01/16	3	7.98	40	7.92	7.87	-37	2,270	-1.63%
2024/01/15	0	0.00	3	8.05	8.01	-3	2,226	-0.13%
2024/01/10	5	8.00	0	0.00	7.97	5	2,227	0.22%
2024/01/09	5	8.05	0	0.00	8.04	5	2,230	0.22%
2024/01/02	0	0.00	1	8.14	8.13	-1	2,372	-0.04%
2023/12/29	0	0.00	0.7	8.18	8.17	-0.7	2,348	-0.03%
2023/12/27	0	0.00	1	8.26	8.23	-1	2,326	-0.04%
2023/12/26	9	8.25	0	0.00	8.25	9	2,318	0.39%
2023/12/20	0	0.00	0.1	8.36	8.37	-0.1	2,247	-0.01%
2023/12/06	0.1	8.28	5.5	8.29	8.28	-5.4	1,783	-0.30%
2023/11/22	1	8.17	0	0.00	8.19	1	1,575	0.06%
2023/11/15	0	0.00	5	8.18	8.21	-5	1,464	-0.34%
2023/11/14	0	0.00	7.5	8.02	8.02	-7.5	1,367	-0.55%
2023/11/06	0	0.00	50.7	8.11	8.11	-50.7	1,453	-3.49%
2023/11/03	0	0.00	2	8.06	8.07	-2	1,453	-0.14%
2023/10/31	2	7.97	0	8.01	7.93	2	1,502	0.13%
2023/10/30	0	0.00	5	8.00	7.99	-5	1,585	-0.32%
2023/10/26	5	8.04	0	0.00	8.00	5	1,647	0.30%
2023/10/23	5	8.03	0	0.00	8.03	5	1,672	0.30%
2023/10/18	0	0.00	2	8.11	8.06	-2	1,716	-0.12%
2023/10/16	0	0.00	10	8.14	8.20	-10	1,689	-0.59%
2023/10/13	0	0.00	5	7.97	8.00	-5	1,590	-0.31%
2023/10/11	5	7.88	105	7.90	7.94	-100	1,579	-6.33%	大賣/
2023/10/04	5	7.78	0	0.00	7.78	5	1,652	0.30%
2023/09/27	5	7.81	0	0.00	7.80	5	1,717	0.29%
2023/09/26	0	7.92	0	0.00	7.85	0	1,721	0.00%
2023/09/19	0	0.00	8	8.01	8.03	-8	1,767	-0.45%
2023/09/15	0	0.00	2	7.98	7.95	-2	1,793	-0.11%
2023/09/13	100	8.05	2	8.07	8.02	98	1,798	5.45%
2023/09/04	0	8.02	0	0.00	8.06	0	1,990	0.00%
2023/08/31	0	0.00	0	7.97	7.97	0	2,045	0.00%
2023/08/30	1	8.01	0	0.00	8.00	1	2,079	0.05%
2023/08/28	0	0.00	0.3	7.98	8.00	-0.3	2,095	-0.01%
2023/08/22	0	0.00	1	7.93	7.93	-1	2,167	-0.05%
2023/08/18	0	0.00	5	7.90	7.88	-5	2,204	-0.23%
2023/08/16	5	7.85	0	0.00	7.85	5	2,181	0.23%
2023/08/14	5	7.98	0	0.00	7.95	5	2,195	0.23%
2023/08/09	0	0.00	0.1	8.24	8.18	-0.1	2,219	0.00%
2023/08/08	4	8.25	4	8.32	8.23	0	2,235	0.00%
2023/08/07	1.6	8.27	6	8.29	8.30	-4.4	2,249	-0.19%
2023/08/02	0	0.00	12	8.23	8.19	-12	2,251	-0.53%
2023/08/01	0	0.00	4	8.14	8.17	-4	2,191	-0.18%
2023/07/31	7	8.06	0	0.00	8.05	7	2,161	0.32%
2023/07/28	0	0.00	4	8.08	8.08	-4	2,140	-0.19%
2023/07/27	0	0.00	2	8.08	8.07	-2	2,139	-0.09%
2023/07/21	0	0.00	2	8.05	8.01	-2	2,174	-0.09%
2023/07/14	12	7.97	0	0.00	7.95	12	2,246	0.53%
2023/07/13	2	7.98	0	0.00	7.97	2	2,224	0.09%
2023/07/12	5	8.02	0	0.00	8.02	5	2,187	0.23%
2023/07/07	0	0.00	5	8.03	8.06	-5	2,198	-0.23%
2023/07/06	5	8.13	0.2	8.14	8.09	4.8	2,184	0.22%
2023/07/05	4	8.16	0	0.00	8.16	4	2,165	0.18%
2023/07/03	0	0.00	1	8.23	8.20	-1	2,172	-0.05%
2023/06/30	0	0.00	4	8.23	8.22	-4	2,172	-0.18%
2023/06/29	0	0.00	2	8.21	8.16	-2	2,157	-0.09%
2023/06/28	7	8.16	0	0.00	8.14	7	2,156	0.32%
2023/06/27	2	8.16	2	8.19	8.13	0	2,169	0.00%
2023/06/20	5	8.27	2.1	8.23	8.26	2.9	2,223	0.13%
2023/06/13	0	0.00	0.2	8.21	8.21	-0.2	2,270	-0.01%
2023/06/12	2	8.25	5	8.33	8.23	-3	2,269	-0.13%
2023/06/09	0	0.00	5	8.37	8.41	-5	2,230	-0.22%
2023/06/08	2	8.24	40	8.32	8.24	-38	2,223	-1.71%
2023/06/07	0	0.00	1.1	8.35	8.34	-1.1	2,285	-0.05%
2023/06/05	0.1	8.20	5.2	8.22	8.28	-5.1	3,010	-0.17%
2023/05/31	0	0.00	2	8.12	8.07	-2	3,187	-0.06%
2023/05/30	2	8.08	0	0.00	8.07	2	3,189	0.06%
2023/05/29	0	0.00	3	8.09	8.08	-3	3,217	-0.09%
2023/05/26	2	8.08	0	0.00	8.04	2	3,227	0.06%
2023/05/25	0	0.00	10	8.18	8.14	-10	3,201	-0.31%
2023/05/23	1	8.20	1	8.21	8.21	0	3,199	0.00%
2023/05/19	0	0.00	0.2	8.12	8.16	-0.2	3,238	-0.01%
2023/05/18	0	0.00	1	8.21	8.16	-1	3,226	-0.03%
2023/05/12	3	8.14	0	0.00	8.05	3	3,302	0.09%
2023/05/11	3	8.14	0	0.00	8.08	3	3,284	0.09%
2023/05/10	1	8.22	0	0.00	8.22	1	3,262	0.03%
2023/05/09	4	8.28	0	0.00	8.25	4	3,242	0.12%
2023/05/04	0.3	8.40	0	0.00	8.35	0.3	3,320	0.01%
2023/05/03	0	0.00	5	8.41	8.38	-5	3,342	-0.15%
2023/04/28	3	8.37	0	0.00	8.37	3	3,395	0.09%
2023/04/27	5	8.39	3	8.40	8.37	2	3,402	0.06%
2023/04/26	2	8.25	4	8.35	8.34	-2	3,388	-0.06%
2023/04/25	2	8.25	0	0.00	8.26	2	3,394	0.06%
2023/04/24	0	0.00	4	8.36	8.33	-4	3,412	-0.12%
2023/04/21	2.6	8.20	0	0.00	8.19	2.6	3,436	0.07%
2023/04/19	2	8.37	3	8.40	8.32	-1	3,403	-0.03%
2023/04/18	0	0.00	2	8.42	8.41	-2	3,382	-0.06%
2023/04/17	0	0.00	5.7	8.41	8.41	-5.7	3,418	-0.17%
2023/04/13	0	0.00	3	8.46	8.42	-3	3,441	-0.09%
2023/04/12	0	0.00	0	8.41	8.41	0	3,448	0.00%
2023/04/10	0	0.00	14	8.44	8.43	-14	3,714	-0.38%
2023/03/29	1	8.30	0	0.00	8.29	1	4,459	0.02%
2023/03/28	0	0.00	3	8.30	8.30	-3	4,543	-0.07%
2023/03/27	1	8.22	0	0.00	8.26	1	4,594	0.02%
2023/03/22	2	8.33	0	0.00	8.34	2	4,680	0.04%
2023/03/21	2	8.37	0	0.00	8.35	2	4,722	0.04%
2023/03/16	7	8.34	0	0.00	8.30	7	4,807	0.15%
2023/03/15	5	8.54	0	0.00	8.49	5	4,791	0.10%
2023/03/14	1	8.50	0	0.00	8.50	1	4,826	0.02%
2023/03/13	12	8.53	0	0.00	8.56	12	4,862	0.25%
2023/03/10	6	8.62	0	0.00	8.63	6	4,877	0.12%
2023/03/09	26	8.84	28	8.82	8.75	-2	5,117	-0.04%
2023/03/08	3	8.90	0	0.00	8.93	3	4,588	0.07%
2023/03/07	1	9.00	3.2	9.02	8.97	-2.2	4,646	-0.05%
2023/03/06	0	0.00	23	8.81	8.82	-23	4,593	-0.50%
2023/03/02	0	0.00	5	8.67	8.64	-5	4,550	-0.11%
2023/03/01	7	8.64	0	0.00	8.61	7	4,584	0.15%
2023/02/23	5	8.73	0	0.00	8.74	5	4,544	0.11%
2023/02/22	2	8.69	1	8.72	8.72	1	4,530	0.02%
2023/02/21	1	8.76	0	0.00	8.73	1	4,514	0.02%
2023/02/20	0	0.00	3	8.75	8.77	-3	4,520	-0.07%
2023/02/17	0.6	8.62	26	8.66	8.69	-25.4	4,494	-0.57%
2023/02/15	10.2	8.62	19	8.73	8.60	-8.8	4,543	-0.19%
2023/02/14	0	0.00	1	8.56	8.65	-1	4,483	-0.02%
2023/02/13	7	8.52	0	0.00	8.51	7	4,470	0.16%
2023/02/10	2	8.61	2	8.68	8.61	0	4,451	0.00%
2023/02/08	2	8.59	0	0.00	8.60	2	4,454	0.04%
2023/02/07	7	8.61	0	0.00	8.61	7	4,446	0.16%
2023/02/06	2	8.66	0	0.00	8.63	2	4,450	0.04%
2023/02/03	0	0.00	28	8.72	8.76	-28	4,431	-0.63%
2023/02/01	1.1	8.60	0	0.00	8.60	1.1	4,335	0.03%
2023/01/31	1.2	8.53	4	8.51	8.62	-2.9	4,329	-0.07%
2023/01/16	1	8.38	0	0.00	8.38	1	4,248	0.02%
2023/01/12	0	0.00	20	8.55	8.42	-20	4,230	-0.47%
2023/01/11	5	8.53	6.4	8.55	8.51	-1.4	4,206	-0.03%
2023/01/10	3	8.59	2	8.64	8.57	1	4,172	0.02%
2023/01/09	1	8.58	9	8.59	8.60	-8	4,166	-0.19%
2023/01/06	0	0.00	0.6	8.51	8.55	-0.6	4,159	-0.01%
2023/01/05	1	8.58	0	0.00	8.53	1	4,188	0.02%
2023/01/04	3	8.58	0	0.00	8.56	3	4,155	0.07%
2022/12/29	33	8.64	0	0.00	8.57	33	4,132	0.80%
2022/12/28	0.1	8.81	34.7	8.91	8.85	-34.6	4,027	-0.86%
2022/12/27	33	9.00	63	9.19	8.81	-30	3,954	-0.76%
2022/12/26	0	0.00	1	8.79	8.83	-1	3,569	-0.03%
2022/12/23	20	8.33	0	0.00	8.35	20	3,429	0.58%
2022/12/22	2	8.26	2	8.40	8.41	0	3,429	0.00%
2022/12/20	1	8.41	0	0.00	8.17	1	3,355	0.03%
2022/12/19	20	8.43	0	0.00	8.41	20	3,291	0.61%
2022/12/16	51	8.66	1	8.66	8.60	50	3,214	1.56%
2022/12/15	23	8.83	0	8.90	8.85	23	3,162	0.73%
2022/12/14	0	8.76	6	8.79	8.76	-6	3,098	-0.19%
2022/12/12	3	8.60	0	0.00	8.52	3	2,975	0.10%
2022/12/09	2	8.44	5	8.55	8.62	-3	2,952	-0.10%
2022/12/08	1	8.36	0	0.00	8.36	1	2,895	0.03%
2022/12/07	5	8.56	0	0.00	8.45	5	2,873	0.17%
2022/12/06	6	8.58	0	0.00	8.52	6	2,843	0.21%
2022/12/05	14	8.84	0	0.00	8.74	14	2,801	0.50%
2022/12/02	2	8.88	0	0.00	8.82	2	2,746	0.07%
2022/12/01	11	8.98	2	9.24	8.97	9	2,677	0.34%
2022/11/30	2	8.69	11	8.62	8.76	-9	2,359	-0.38%
2022/11/29	2	8.48	9	8.50	8.44	-7	2,140	-0.33%
2022/11/28	5	8.07	1	8.34	8.44	4	2,040	0.20%
2022/11/17	0.5	7.95	0	0.00	7.95	0.5	2,142	0.02%
2022/11/16	5	7.91	0	0.00	7.91	5	2,147	0.23%
2022/11/14	0	0.00	2	7.97	8.11	-2	2,120	-0.09%
2022/11/01	0	0.00	2	7.85	7.81	-2	2,101	-0.10%
2022/10/31	0	0.00	10	7.81	7.73	-10	2,093	-0.48%
2022/10/28	2	7.71	0	0.00	7.70	2	2,104	0.10%
2022/10/27	0	0.00	2	7.78	7.80	-2	2,104	-0.10%
2022/10/26	0	0.00	2	7.64	7.64	-2	2,089	-0.10%
2022/10/24	0.8	7.73	0	7.66	7.66	0.8	2,093	0.04%
2022/10/21	2	7.66	2	7.67	7.65	0	2,082	0.00%
2022/10/20	2	7.61	2	7.70	7.72	0	2,075	0.00%
2022/10/19	1.2	7.84	0	0.00	7.82	1.2	2,051	0.06%
2022/10/14	0	0.00	0.9	7.87	7.87	-0.9	2,032	-0.05%
2022/10/13	2	7.73	0	0.00	7.73	2	2,029	0.10%
2022/10/11	3	8.12	0	0.00	8.10	3	1,988	0.15%
2022/10/07	2	8.39	6	8.41	8.40	-4	1,959	-0.20%
2022/10/06	0	0.00	4	8.34	8.38	-4	1,933	-0.21%
2022/10/05	5	8.33	0	0.00	8.29	5	1,923	0.26%
2022/10/04	1	8.41	5	8.36	8.39	-4	1,931	-0.21%
2022/10/03	10	8.17	2	8.17	8.18	8	1,858	0.43%
2022/09/30	4	8.14	21	7.98	8.13	-17	1,805	-0.94%
2022/09/28	16	7.66	0	0.00	7.46	16	1,728	0.93%
2022/09/27	5	7.75	0	0.00	7.78	5	1,723	0.29%
2022/09/22	3	7.93	3	8.03	8.01	0	1,810	0.00%
2022/09/21	3	8.06	0	8.10	8.02	3	1,803	0.16%
2022/09/16	2	8.21	12	8.19	8.15	-10	1,846	-0.54%
2022/09/14	0	0.00	2	8.13	8.12	-2	1,863	-0.11%
2022/09/12	0	0.00	6	8.15	8.16	-6	1,916	-0.31%
2022/09/07	7	7.82	0	0.00	7.82	7	1,940	0.36%
2022/09/06	5	7.97	0	0.00	7.94	5	1,945	0.26%
2022/09/01	7	8.09	0	0.00	8.11	7	1,947	0.36%
2022/08/31	0	0.00	5	8.17	8.21	-5	1,936	-0.26%
2022/08/29	5	8.09	0	0.00	8.06	5	1,884	0.27%
2022/08/26	2.4	8.31	0	0.00	8.29	2.4	1,856	0.13%
2022/08/25	6	8.35	0	0.00	8.26	6	1,853	0.32%
2022/08/24	11	8.45	0	0.00	8.39	11	1,828	0.60%
2022/08/23	0	0.00	10	8.05	8.02	-10	1,711	-0.58%
2022/08/18	0	0.00	1	8.10	8.10	-1	1,706	-0.06%
2022/08/12	0	0.00	2	7.97	8.03	-2	1,687	-0.12%
2022/08/10	0	0.00	4	7.82	7.80	-4	1,660	-0.24%
2022/08/09	0	0.00	2	7.75	7.75	-2	1,685	-0.12%
2022/08/05	0	0.00	2	7.70	7.70	-2	1,723	-0.12%
2022/08/04	0	0.00	2	7.62	7.59	-2	1,780	-0.11%
2022/08/01	1	7.84	2	7.85	7.85	-1	1,860	-0.05%
2022/07/29	0	0.00	2	7.71	7.76	-2	1,874	-0.11%
2022/07/27	0	0.00	0.8	7.62	7.62	-0.8	1,912	-0.04%
2022/07/25	0	0.00	2	7.64	7.66	-2	1,933	-0.10%
2022/07/22	0	0.00	0.7	7.62	7.59	-0.7	1,947	-0.03%
2022/07/21	0	0.00	2	7.59	7.63	-2	2,021	-0.10%
2022/07/20	2	7.51	2	7.62	7.52	0	2,046	0.00%
2022/07/12	2	7.39	0	0.00	7.18	2	2,199	0.09%
2022/07/11	2	7.57	0	0.00	7.57	2	2,182	0.09%
2022/07/01	3	7.78	10	7.70	7.52	-7	2,350	-0.30%
2022/06/30	3	7.93	0	0.00	7.95	3	2,376	0.13%
2022/06/28	0	0.00	0.4	8.12	8.14	-0.4	2,413	-0.02%
2022/06/27	0	0.00	12	8.21	8.20	-12	2,446	-0.49%
2022/06/24	2	8.09	3	8.13	8.08	-1	2,439	-0.04%
2022/06/23	2	7.91	0	0.00	7.95	2	2,444	0.08%
2022/06/22	5	7.99	0	0.00	7.97	5	2,442	0.20%
2022/06/21	0	0.00	4	8.22	8.21	-4	2,439	-0.16%
2022/06/20	4	7.97	0	0.00	7.94	4	2,433	0.16%
2022/06/14	3	8.10	3	8.25	8.22	0	2,533	0.00%
2022/06/09	0	0.00	5	8.47	8.49	-5	2,699	-0.19%
2022/05/30	0	0.00	0	8.52	8.57	0	2,989	0.00%
2022/05/25	0	0.00	2	8.40	8.41	-2	3,077	-0.06%
2022/05/23	0	0.00	3	8.33	8.32	-3	3,148	-0.10%
2022/05/20	5	8.33	2	8.32	8.32	3	3,200	0.09%
2022/05/17	1	8.19	4	8.20	8.21	-3	3,330	-0.09%
2022/05/16	0	0.00	2	8.08	8.06	-2	3,319	-0.06%
2022/05/13	0	0.00	2	7.99	7.98	-2	3,324	-0.06%
2022/05/12	4	7.85	1	7.94	7.83	3	3,343	0.09%
2022/05/10	0	0.00	17	7.89	8.08	-17	3,423	-0.50%
2022/05/09	1	8.22	2	8.11	8.03	-1	3,419	-0.03%
2022/05/04	2	8.40	0	0.00	8.39	2	3,530	0.06%
2022/05/03	2	8.49	0	0.00	8.50	2	3,653	0.05%
2022/04/29	0	0.00	2	8.61	8.59	-2	3,773	-0.05%
2022/04/28	0	0.00	0.1	8.51	8.56	-0.1	3,870	0.00%
2022/04/27	3	8.49	2	8.59	8.47	1	3,889	0.03%
2022/04/26	4	8.89	3	8.85	8.85	1	3,873	0.03%
2022/04/25	4	8.89	0	0.00	8.88	4	3,874	0.10%
2022/04/21	0	0.00	3	9.10	9.10	-3	3,964	-0.08%
2022/04/20	0	0.00	0.5	9.08	9.08	-0.5	4,117	-0.01%
2022/04/19	0	0.00	20	9.10	9.13	-20	4,176	-0.48%
2022/04/18	5	8.99	0.2	8.98	8.98	4.8	4,212	0.11%
2022/04/15	1	9.12	0	0.00	9.11	1	4,237	0.02%
2022/04/14	5	9.19	0	0.00	9.19	5	4,340	0.12%
2022/04/13	0	9.30	0	0.00	9.30	0	4,383	0.00%
2022/04/11	3	9.35	3	9.35	9.33	0	4,416	0.00%
2022/04/08	0	0.00	5	9.51	9.51	-5	4,434	-0.11%
2022/04/07	5	9.39	0	0.00	9.33	5	4,459	0.11%
2022/04/06	0	9.42	9	9.44	9.49	-9	4,456	-0.20%
2022/04/01	5	9.20	5	9.31	9.38	0	4,426	0.00%
2022/03/31	0	0.00	2	9.34	9.29	-2	4,522	-0.04%
2022/03/29	2	9.19	1	9.21	9.20	1	4,527	0.02%
2022/03/28	2	9.16	0	0.00	9.22	2	4,571	0.04%
2022/03/25	5	9.30	0	0.00	9.28	5	4,567	0.11%
2022/03/24	2	9.35	0	0.00	9.35	2	4,574	0.04%
2022/03/23	0	0.00	0.4	9.38	9.38	-0.4	4,620	-0.01%
2022/03/22	2	9.35	0	0.00	9.34	2	4,668	0.04%
2022/03/18	0	0.00	2	9.19	9.19	-2	4,749	-0.04%
2022/03/15	2	9.07	2	9.19	9.07	0	4,814	0.00%
2022/03/14	0	0.00	1	9.28	9.30	-1	5,058	-0.02%
2022/03/10	0	0.00	2	9.32	9.30	-2	5,152	-0.04%
2022/03/09	4	9.26	0	0.00	9.22	4	5,199	0.08%
2022/03/08	0	0.00	4	9.21	9.20	-4	5,309	-0.08%
2022/03/07	6	9.37	0	0.00	9.37	6	5,335	0.11%
2022/03/04	1	9.70	0	0.00	9.71	1	5,351	0.02%
2022/03/01	0	0.00	2	9.75	9.80	-2	5,737	-0.03%
2022/02/24	3	9.80	0	0.00	9.65	3	5,991	0.05%
2022/02/23	10.1	9.90	2	9.90	9.88	8.1	5,996	0.14%
2022/02/22	1	9.76	3	9.91	9.82	-2	6,095	-0.03%
2022/02/21	3	9.90	7	9.98	9.97	-4	6,160	-0.06%
2022/02/18	0	0.00	2	9.92	9.90	-2	6,204	-0.03%
2022/02/16	3	9.88	3	9.84	9.86	0	6,642	0.00%
2022/02/14	1	9.84	0	0.00	9.87	1	7,222	0.01%
2022/02/10	0	0.00	0.1	10.10	10.00	-0.1	8,053	0.00%
2022/02/08	0	9.87	2.2	9.86	9.86	-2.1	8,147	-0.03%
2022/02/07	44	9.80	8	9.75	9.80	36	8,270	0.44%
2022/01/26	5	9.40	0	0.00	9.39	5	8,440	0.06%
2022/01/25	8.1	9.53	0.1	9.59	9.34	8	8,609	0.09%
2022/01/24	1.1	9.62	0	0.00	9.64	1.1	8,697	0.01%
2022/01/21	3	9.94	0	0.00	9.92	3	8,801	0.03%
2022/01/19	2	10.00	0.3	10.00	10.00	1.7	9,109	0.02%
2022/01/18	0.2	10.00	0	0.00	10.00	0.2	9,439	0.00%
2022/01/14	2	10.15	0	0.00	10.10	2	10,029	0.02%
2022/01/13	0	0.00	5.1	10.20	10.15	-5.1	10,542	-0.05%
2022/01/11	0	0.00	5	10.04	10.00	-5	13,813	-0.04%
2022/01/10	0	0.00	2	9.99	10.00	-2	15,929	-0.01%
2022/01/07	8.1	10.07	4.2	10.15	10.00	3.9	15,906	0.02%
2022/01/06	2	10.02	6	9.98	9.99	-4	15,954	-0.03%
2022/01/05	0.1	10.00	6	10.05	10.05	-5.9	16,021	-0.04%
2022/01/04	6	10.06	5	10.00	10.05	1	16,162	0.01%
2022/01/03	10	10.10	0	0.00	10.05	10	16,341	0.06%
2021/12/30	0	0.00	2.1	10.12	10.15	-2.1	16,452	-0.01%
2021/12/29	0	10.05	0	0.00	10.10	0	16,783	0.00%
2021/12/28	1	10.05	0	0.00	10.05	1	17,022	0.01%
2021/12/27	3	10.15	6	10.15	10.10	-3	17,196	-0.02%
2021/12/24	1	10.00	0	0.00	10.00	1	17,256	0.01%
2021/12/22	5	10.00	0	0.00	10.00	5	17,961	0.03%
2021/12/21	3	9.98	0	0.00	9.94	3	18,143	0.02%
2021/12/20	4	9.97	5	9.96	9.94	-1	18,421	-0.01%
2021/12/17	3.1	9.96	2	9.99	10.00	1.1	18,530	0.01%
2021/12/16	5	9.95	0	0.00	9.94	5	18,486	0.03%
2021/12/15	0	0.00	0.2	9.97	9.93	-0.2	18,496	0.00%
2021/12/14	12	9.96	5	10.00	9.92	7	18,540	0.04%
2021/12/13	3	10.00	10.4	10.00	10.00	-7.4	18,569	-0.04%
2021/12/10	0	0.00	0.9	10.05	10.00	-0.9	18,566	-0.01%
2021/12/09	9.6	10.11	4	10.08	10.10	5.6	18,591	0.03%
2021/12/08	10	10.25	0	0.00	10.10	10	18,613	0.05%
2021/12/07	5	10.00	0.2	10.05	10.05	4.8	18,310	0.03%
2021/12/06	0.1	10.00	0	0.00	10.00	0.1	18,257	0.00%
2021/12/03	0	0.00	0.2	10.10	10.05	-0.2	18,260	0.00%
2021/12/02	0	0.00	2	10.00	9.99	-2	18,222	-0.01%
2021/11/30	0.9	10.00	0.5	10.05	10.15	0.4	18,086	0.00%
2021/11/29	0	0.00	21	9.99	10.05	-21	18,040	-0.12%
2021/11/26	5	10.24	0	0.00	10.15	5	17,919	0.03%
2021/11/25	1	10.35	1	10.35	10.35	0	17,846	0.00%
2021/11/24	0.6	10.25	1	10.30	10.30	-0.4	17,755	0.00%
2021/11/23	0	0.00	19	10.30	10.20	-19	17,679	-0.11%
2021/11/19	0	0.00	1	10.30	10.20	-1	17,516	-0.01%
2021/11/18	1	10.15	1	10.20	10.25	0	17,467	0.00%
2021/11/17	2	10.13	0	0.00	10.15	2	17,393	0.01%
2021/11/16	10	10.10	12	10.15	10.10	-2	17,319	-0.01%
2021/11/15	10	10.20	1	10.20	10.20	9	17,193	0.05%
2021/11/12	5	10.30	10	10.50	10.30	-5	17,053	-0.03%
2021/11/11	58	10.65	51	10.70	10.50	7	16,810	0.04%
2021/11/10	4	10.69	13	10.57	10.45	-9	16,858	-0.05%
2021/11/09	9	10.33	2	10.28	10.25	7	16,436	0.04%
2021/11/08	2	10.45	0	0.00	10.40	2	16,123	0.01%
2021/11/05	9	10.27	0	0.00	10.25	9	16,144	0.06%
2021/11/04	4	10.20	5	10.25	10.25	-1	16,083	-0.01%
2021/11/03	8	10.31	7	10.13	10.25	1	16,038	0.01%
2021/11/02	0	0.00	12	10.20	10.05	-12	15,859	-0.08%
2021/11/01	7	10.14	7	10.15	10.15	0	15,747	0.00%
2021/10/29	3	10.30	10	10.20	10.15	-7	15,601	-0.04%
2021/10/28	2	10.35	10	10.40	10.35	-8	15,468	-0.05%
2021/10/27	21.6	10.53	52	10.59	10.55	-30.4	15,355	-0.20%
2021/10/26	31	11.15	1.1	11.05	11.00	29.9	15,281	0.20%
2021/10/25	30.9	11.29	2	11.15	11.35	28.9	14,997	0.19%
2021/10/22	2	11.28	1	11.40	11.10	1	14,785	0.01%
2021/10/21	3	11.33	44	11.61	11.35	-41	14,540	-0.28%
2021/10/20	67	11.55	43	11.66	11.55	24	14,096	0.17%
2021/10/19	123	11.25	69.9	11.34	11.70	53.1	13,269	0.40%	大買/
2021/10/18	22	11.26	428	11.24	11.40	-406	11,082	-3.66%	大賣/鉅額交易
2021/10/14	0	0.00	10	10.35	10.35	-10	9,162	-0.11%
2021/10/13	19	10.47	0	0.00	10.45	19	9,060	0.21%
2021/10/12	42	10.65	28	10.74	10.45	14	9,142	0.15%
2021/10/08	17	10.67	17.1	10.72	10.75	-0.1	9,171	0.00%
2021/10/07	27	10.62	24	10.66	10.60	3	9,097	0.03%
2021/10/06	32	10.72	31	10.85	10.55	1	9,249	0.01%
2021/10/05	2	10.65	0	0.00	10.70	2	9,017	0.02%
2021/10/04	15	10.47	12	10.63	10.30	3	8,866	0.03%
2021/10/01	32	10.54	22	10.55	10.40	10	8,801	0.11%
2021/09/30	2	10.80	26	10.73	10.75	-24	8,895	-0.27%
2021/09/29	73	10.67	36	10.88	10.50	37	8,966	0.41%
2021/09/28	10	10.65	20	10.85	10.95	-10	9,009	-0.11%
2021/09/27	10	10.75	42	10.78	10.80	-32	11,484	-0.28%
2021/09/24	1	10.45	3	10.50	10.40	-2	12,720	-0.02%
2021/09/23	3	10.10	1	10.05	10.15	2	12,927	0.02%
2021/09/22	0	0.00	3	10.15	10.05	-3	13,111	-0.02%
2021/09/17	25	10.35	2	10.35	10.40	23	13,225	0.17%
2021/09/16	12	10.48	8	10.45	10.50	4	13,309	0.03%
2021/09/15	2	10.40	8	10.48	10.35	-6	13,451	-0.04%
2021/09/14	7	10.45	7	10.35	10.35	0	13,581	0.00%
2021/09/13	0	0.00	2	10.20	10.30	-2	13,765	-0.01%
2021/09/10	10	10.00	10	10.09	10.10	0	13,916	0.00%
2021/09/09	9	9.91	9	9.99	9.96	0	14,068	0.00%
2021/09/08	2	10.00	3	10.00	9.95	-1	14,212	-0.01%
2021/09/06	10	10.05	11	10.14	10.00	-1	14,617	-0.01%
2021/09/03	10	10.30	6	10.25	10.25	4	14,750	0.03%
2021/09/02	0	0.00	3	10.15	10.00	-3	14,986	-0.02%
2021/09/01	0	0.00	0.1	10.35	10.20	-0.1	15,279	0.00%
2021/08/31	1	10.35	24	10.28	10.35	-23	15,578	-0.15%
2021/08/30	0.1	10.10	0	0.00	10.10	0.1	16,364	0.00%
2021/08/27	0	0.00	2	9.99	10.05	-2	17,315	-0.01%
2021/08/26	0	0.00	1	9.98	9.96	-1	20,445	0.00%
2021/08/25	18	9.94	18	9.99	9.98	0	22,090	0.00%
2021/08/24	22	9.84	22	9.92	9.98	0	22,306	0.00%
2021/08/23	10	9.63	12	9.79	9.85	-2	22,473	-0.01%
2021/08/20	14	9.76	0.1	9.65	9.60	13.9	22,661	0.06%
2021/08/19	1	9.97	1.1	9.92	9.76	-0.1	22,782	0.00%
2021/08/18	12	9.53	10	9.57	9.93	2	22,877	0.01%
2021/08/17	25	9.84	10	9.92	9.75	15	23,234	0.06%
2021/08/16	39	10.05	0	0.00	9.86	39	23,634	0.17%
2021/08/13	22.1	10.42	50	10.40	10.40	-28	23,570	-0.12%
2021/08/12	20	10.43	22	10.50	10.55	-2	23,849	-0.01%
2021/08/11	20	10.53	20	10.48	10.40	0	24,153	0.00%
2021/08/10	10	10.60	10	10.65	10.60	0	24,556	0.00%
2021/08/09	11	10.75	10	10.80	10.70	1	25,146	0.00%
2021/08/06	0.1	10.75	0	0.00	10.85	0.1	25,579	0.00%
2021/08/05	10.1	10.85	10	10.90	10.85	0.1	26,138	0.00%
2021/08/04	10	10.85	12	10.96	10.95	-2	26,837	-0.01%
2021/08/02	1	10.95	9	11.07	11.00	-8	28,220	-0.03%
2021/07/30	0	0.00	2	11.00	10.85	-2	29,086	-0.01%
2021/07/28	4	10.70	3	10.78	10.70	1	30,918	0.00%
2021/07/27	1	10.85	1	10.85	10.80	0	33,281	0.00%
2021/07/23	0	0.00	11	11.05	11.05	-11	39,185	-0.03%
2021/07/21	2	10.45	0	0.00	10.55	2	41,725	0.00%
2021/07/20	22	10.65	0	0.00	10.60	22	41,973	0.05%
2021/07/16	23	11.05	4	11.01	10.95	19	43,965	0.04%
2021/07/15	0	0.00	3	10.85	11.00	-3	44,287	-0.01%
2021/07/14	173	10.58	19	10.52	10.65	154	44,969	0.34%	大買/鉅額交易
2021/07/13	67	10.60	250	10.80	10.55	-183	46,274	-0.40%	大賣/鉅額交易
2021/07/12	2	10.88	4	10.89	10.85	-2	46,779	0.00%
2021/07/09	31	11.00	2	10.90	10.95	29	47,288	0.06%
2021/07/08	1	10.95	0	0.00	11.00	1	47,582	0.00%
2021/07/07	27	10.96	10	11.10	10.90	17	48,129	0.04%
2021/07/06	31	11.17	1	11.20	11.15	30	48,690	0.06%
2021/07/05	18	11.29	4	11.35	11.25	14	48,624	0.03%
2021/07/02	260	11.98	84	12.01	11.45	176	48,458	0.36%	大買/鉅額交易
2021/07/01	43	11.58	41	11.67	11.70	2	45,882	0.00%
2021/06/30	3	11.05	17	11.04	11.10	-14	44,528	-0.03%
2021/06/29	10	10.95	26	10.90	10.85	-16	44,405	-0.04%
2021/06/28	3	11.10	8.1	11.01	11.05	-5.1	44,323	-0.01%
2021/06/25	14.1	11.03	20	11.05	10.95	-5.9	44,271	-0.01%
2021/06/24	14	10.98	31	11.10	11.05	-17	44,337	-0.04%
2021/06/23	19	10.83	15	10.90	10.85	4	44,971	0.01%
2021/06/22	21	10.68	51	10.79	10.75	-30	44,912	-0.07%
2021/06/21	25	10.45	12	10.35	10.40	13	44,692	0.03%
2021/06/18	20	10.83	15	10.83	10.75	5	44,591	0.01%
2021/06/17	9	10.86	21.5	10.99	11.00	-12.5	44,548	-0.03%
2021/06/16	4	11.08	0	0.00	10.85	4	44,523	0.01%
2021/06/11	10	10.84	2	10.85	10.85	8	44,345	0.02%
2021/06/09	16.1	11.19	5	11.15	10.95	11.1	44,311	0.02%
2021/06/08	12	11.33	11	11.24	11.30	1	44,096	0.00%
2021/06/07	63.1	11.45	28.1	11.42	11.45	35	43,870	0.08%
2021/06/04	41.2	11.37	22.3	11.18	11.25	18.9	43,159	0.04%
2021/06/03	58.1	12.01	74.1	12.02	11.85	-16	42,434	-0.04%
2021/06/02	20	11.24	54.7	11.12	11.35	-34.7	39,884	-0.09%
2021/06/01	4	10.19	10	10.25	10.35	-6	38,355	-0.02%
2021/05/31	6	10.30	10	10.24	10.15	-4	38,477	-0.01%
2021/05/28	1	10.15	10	10.15	10.15	-9	38,457	-0.02%
2021/05/27	2	10.00	4	10.06	10.00	-2	38,396	-0.01%
2021/05/26	2	9.95	10	9.97	10.00	-8	38,423	-0.02%
2021/05/25	51	10.17	6	10.08	9.97	45	38,456	0.12%
2021/05/24	20	10.05	10	10.00	10.05	10	38,395	0.03%
2021/05/21	0	0.00	8	9.68	9.77	-8	38,520	-0.02%
2021/05/20	21	9.55	13	9.60	9.41	8	38,408	0.02%
2021/05/19	15	9.47	13	9.50	9.66	2	38,370	0.01%
2021/05/18	14	9.25	17	9.19	9.48	-3	38,263	-0.01%
2021/05/17	41	8.75	23	8.77	8.67	18	37,884	0.05%
2021/05/14	31	9.77	45	9.95	9.55	-14	37,321	-0.04%
2021/05/13	32	9.71	42	9.56	9.72	-10	36,820	-0.03%
2021/05/12	40	10.35	10	10.50	10.20	30	36,247	0.08%
2021/05/11	54	11.38	87	11.41	11.30	-33	35,530	-0.09%
2021/05/10	69	11.88	27	11.89	11.90	42	34,730	0.12%
2021/05/07	24	11.35	46	11.22	11.55	-22	34,148	-0.06%
2021/05/06	18	11.91	20	11.78	11.65	-2	33,242	-0.01%
2021/05/05	21	11.87	21	12.04	11.80	0	32,340	0.00%
2021/05/04	137	12.81	63	13.39	12.45	74	31,331	0.24%	大買/
2021/05/03	171	13.33	157	13.47	13.80	14	28,953	0.05%	大買/大賣/
2021/04/29	138	13.09	33	13.14	12.90	105	26,099	0.40%	大買/鉅額交易
2021/04/28	56	12.03	78.6	11.92	12.30	-22.6	23,100	-0.10%
2021/04/27	11	11.24	17	11.22	11.20	-6	20,766	-0.03%
2021/04/26	10	11.13	1	11.20	11.15	9	20,530	0.04%
2021/04/23	35	11.10	15	11.16	11.15	20	20,295	0.10%
2021/04/22	27	11.65	18.5	11.41	11.35	8.5	20,105	0.04%
2021/04/21	23	11.20	11	11.26	11.35	12	18,523	0.06%
2021/04/20	3	11.10	33.2	11.23	11.25	-30.2	18,201	-0.17%
2021/04/19	57	11.17	55	11.28	11.50	2	17,792	0.01%
2021/04/16	9.2	10.72	27	10.72	10.75	-17.8	16,515	-0.11%
2021/04/15	20	10.45	7.2	10.49	10.45	12.8	15,941	0.08%
2021/04/14	26	10.25	35	10.18	10.30	-9	15,649	-0.06%
2021/04/13	28	10.23	10	10.24	10.15	18	15,860	0.11%
2021/04/12	6	10.25	10	10.17	10.40	-4	15,605	-0.03%
2021/04/09	5	9.97	3	10.00	9.99	2	15,372	0.01%
2021/04/08	1	9.96	52	9.95	9.95	-51	15,925	-0.32%
2021/04/07	10	9.84	0	0.00	9.86	10	19,388	0.05%
2021/04/01	17	9.79	0	9.80	9.69	17	20,802	0.08%
2021/03/31	2	9.88	0	0.00	9.88	2	20,997	0.01%
2021/03/30	17	9.87	0	0.00	9.86	17	21,526	0.08%
2021/03/29	5	10.01	4.4	9.98	9.92	0.6	21,891	0.00%
2021/03/26	17	10.12	51.3	9.96	9.87	-34.3	22,940	-0.15%
2021/03/25	3	9.76	0	0.00	9.67	3	22,425	0.01%
2021/03/24	0.1	9.61	0	0.00	9.61	0.1	22,420	0.00%
2021/03/23	10	9.66	0.2	9.61	9.61	9.8	22,680	0.04%
2021/03/22	0	0.00	0.1	9.69	9.70	-0.1	23,144	0.00%
2021/03/19	14	9.68	0	0.00	9.66	14	23,125	0.06%
2021/03/18	7	9.74	0	0.00	9.63	7	23,121	0.03%
2021/03/16	1	9.84	0	0.00	9.84	1	23,086	0.00%
2021/03/12	1	9.82	0	0.00	9.83	1	23,131	0.00%
2021/03/11	5	9.90	0	0.00	9.89	5	23,354	0.02%
2021/03/10	1	9.88	25	9.96	9.89	-24	23,484	-0.10%
2021/03/09	4	10.01	5	10.00	10.00	-1	23,447	0.00%
2021/03/08	15	10.05	35	9.95	10.10	-20	23,308	-0.09%
2021/03/05	10	9.81	5	9.88	9.76	5	22,833	0.02%
2021/03/04	25	9.91	22	10.01	9.81	3	22,917	0.01%
2021/03/03	20	9.85	13	9.87	9.80	7	22,638	0.03%
2021/03/02	5	9.65	40	9.86	9.61	-35	22,560	-0.16%
2021/02/26	7	9.71	46	9.69	9.71	-39	22,653	-0.17%
2021/02/25	0	0.00	11	9.73	9.80	-11	22,598	-0.05%
2021/02/24	25	9.66	11	9.72	9.60	14	22,605	0.06%
2021/02/23	22	9.76	3.4	9.89	10.05	18.6	22,255	0.08%
2021/02/22	5	9.39	30	9.38	9.41	-25	21,747	-0.11%
2021/02/18	31	9.15	16	9.05	9.26	15	21,806	0.07%
2021/02/17	0	0.00	2	8.89	8.93	-2	21,789	-0.01%
2021/02/05	2	8.61	0	0.00	8.60	2	21,680	0.01%
2021/02/03	45	8.62	2	8.59	8.58	43	22,298	0.19%
2021/02/01	1	8.38	0	0.00	8.34	1	23,077	0.00%
2021/01/29	5	8.47	0	0.00	8.29	5	23,069	0.02%
2021/01/28	8	8.46	5	8.47	8.45	3	23,054	0.01%
2021/01/25	3	8.88	1	8.85	8.84	2	23,211	0.01%
2021/01/22	29	8.61	6	8.63	8.70	23	23,251	0.10%
2021/01/21	8	8.85	0	0.00	8.74	8	23,309	0.03%
2021/01/20	7	8.87	0	0.00	8.71	7	23,567	0.03%
2021/01/19	6	9.16	0	0.00	9.14	6	23,962	0.03%
2021/01/15	2	9.31	6	9.45	9.28	-4	24,241	-0.02%
2021/01/14	1	9.80	17	9.77	9.71	-16	24,061	-0.07%
2021/01/13	5	9.84	5	9.82	9.78	0	24,033	0.00%
2021/01/12	8	9.80	31	9.90	9.66	-23	23,913	-0.10%
2021/01/08	13	10.19	0	0.00	10.20	13	23,525	0.06%
2021/01/07	7	10.61	19	10.58	10.45	-12	23,377	-0.05%
2021/01/06	15	10.37	7	10.80	10.20	8	23,099	0.03%
2021/01/05	29	10.87	1	10.85	10.80	28	22,665	0.12%
2021/01/04	25	10.87	124	10.75	10.85	-99	22,382	-0.44%	大賣/
2020/12/31	37	11.16	52	11.33	11.20	-15	21,804	-0.07%
2020/12/30	666	11.69	489	11.64	11.70	177	20,978	0.84%	大買/大賣/鉅額交易
2020/12/29	10	10.85	52.3	10.87	11.15	-42.3	17,250	-0.25%
2020/12/28	39	10.19	52	10.20	10.15	-13	15,854	-0.08%
2020/12/25	31	10.14	53	10.16	10.15	-22	15,558	-0.14%
2020/12/24	10.6	10.10	26	10.12	10.15	-15.4	15,184	-0.10%
2020/12/23	105	9.97	28	10.05	9.90	77	14,582	0.53%	大買/
2020/12/22	41	10.04	117	9.92	9.66	-76	14,171	-0.54%	大賣/
2020/12/21	10	9.65	8	9.57	9.50	2	13,062	0.02%
2020/12/18	3	9.29	12	9.38	9.27	-9	12,740	-0.07%
2020/12/17	9	9.38	8	9.44	9.36	1	12,718	0.01%
2020/12/16	5	9.69	31	9.67	9.70	-26	12,518	-0.21%
2020/12/11	7	9.15	102	9.10	9.18	-95	12,365	-0.77%	大賣/
2020/12/10	52	9.42	0	0.00	9.20	52	12,522	0.42%
2020/12/09	4	9.33	14	9.32	9.31	-10	12,563	-0.08%
2020/12/08	29	9.57	51	9.65	9.48	-22	12,680	-0.17%
2020/12/07	71	9.72	17	9.64	9.75	54	13,243	0.41%
2020/12/04	17	9.43	10	9.44	9.43	7	13,068	0.05%
2020/12/03	11	9.33	11	9.40	9.29	0	13,032	0.00%
2020/12/02	10	9.33	10	9.24	9.28	0	13,242	0.00%
2020/12/01	35	9.42	28	9.30	9.37	7	13,684	0.05%
2020/11/30	35	9.31	48.1	9.37	9.37	-13.1	13,725	-0.10%
2020/11/26	3	9.29	0	0.00	9.25	3	13,553	0.02%
2020/11/25	6	9.16	15	9.26	9.24	-9	13,547	-0.07%
2020/11/24	2	9.06	4	9.10	9.08	-2	13,556	-0.01%
2020/11/23	0	0.00	3	9.01	9.03	-3	13,512	-0.02%
2020/11/20	0	0.00	2	8.83	8.85	-2	13,397	-0.01%
2020/11/19	5	8.94	0	0.00	8.89	5	13,443	0.04%
2020/11/17	25	8.96	22.7	8.91	9.00	2.4	14,118	0.02%
2020/11/16	3	8.65	27	8.70	8.67	-24	15,122	-0.16%
2020/11/13	8	8.81	0	0.00	8.81	8	15,057	0.05%
2020/11/12	1	8.77	0	0.00	8.77	1	15,075	0.01%
2020/11/11	0	0.00	50	8.96	9.00	-50	14,994	-0.33%
2020/11/10	20	8.82	10	9.49	8.71	10	14,544	0.07%
2020/11/09	5	8.66	1	8.66	8.65	4	13,748	0.03%
2020/11/05	2	8.54	3	8.53	8.52	-1	13,856	-0.01%
2020/11/04	0	0.00	1	8.56	8.55	-1	13,841	-0.01%
2020/11/03	0	0.00	4	8.62	8.56	-4	13,714	-0.03%
2020/11/02	3	8.44	5	8.33	8.43	-2	13,587	-0.01%
2020/10/30	0	0.00	26.1	8.42	8.35	-26.1	13,490	-0.19%
2020/10/29	1	8.56	14	8.50	8.60	-13	13,343	-0.10%
2020/10/28	17	8.91	2	8.73	8.62	15	13,149	0.11%
2020/10/27	26	8.83	43	8.73	8.72	-17	12,734	-0.13%
2020/10/26	16.5	8.50	26.1	8.46	8.44	-9.6	12,051	-0.08%
2020/10/23	2	8.20	20	8.22	8.30	-18	11,687	-0.15%
2020/10/22	10	8.16	36	8.18	8.12	-26	11,479	-0.23%
2020/10/21	4	8.12	8	8.18	8.15	-4	11,400	-0.04%
2020/10/20	0	0.00	4	8.14	8.12	-4	11,312	-0.04%
2020/10/19	1	8.05	1	8.04	8.05	0	11,237	0.00%
2020/10/16	3	8.04	32	8.08	8.06	-29	11,156	-0.26%
2020/10/14	62	8.18	3.2	8.12	8.12	58.8	10,924	0.54%
2020/10/13	11	8.05	30	8.10	8.18	-19	10,824	-0.18%
2020/10/08	3	7.82	10	7.78	7.80	-7	10,451	-0.07%
2020/10/07	0	0.00	5	7.84	7.83	-5	10,448	-0.05%
2020/10/05	0	0.00	4	7.63	7.63	-4	10,413	-0.04%
2020/09/29	0.2	7.59	0	0.00	7.59	0.2	10,435	0.00%
2020/09/28	1	7.60	0	0.00	7.60	1	10,437	0.01%
2020/09/25	0	0.00	112	7.56	7.44	-112	10,441	-1.07%	大賣/鉅額交易
2020/09/24	5	7.49	29	7.64	7.47	-24	10,363	-0.23%
2020/09/23	1	7.88	0	0.00	7.82	1	10,221	0.01%
2020/09/22	5	7.93	30	7.91	7.94	-25	10,161	-0.25%
2020/09/21	5	8.12	0	0.00	8.06	5	10,062	0.05%
2020/09/18	5	8.04	5	8.05	8.07	0	9,990	0.00%
2020/09/17	45	8.12	14.8	8.01	7.98	30.2	9,850	0.31%
2020/09/16	10	7.89	103	7.89	7.88	-93	9,452	-0.98%	大賣/
2020/09/15	10	8.00	0	7.91	7.93	10	9,504	0.11%
2020/09/14	0	0.00	17	7.95	7.90	-17	9,643	-0.18%
2020/09/11	35	8.10	1	8.12	7.99	34	9,497	0.36%
2020/09/10	218	8.54	46	8.28	8.25	172	9,214	1.87%	大買/鉅額交易
2020/09/09	5	7.95	5	7.91	7.95	0	8,410	0.00%
2020/09/08	37	8.04	10	7.90	7.82	27	8,266	0.33%
2020/09/07	2	8.14	10	8.16	8.06	-8	8,117	-0.10%
2020/09/04	41	7.97	10	7.96	7.98	31	7,844	0.40%
2020/09/03	0	0.00	1	7.70	7.63	-1	7,344	-0.01%
2020/08/31	0	0.00	25	7.75	7.61	-25	7,315	-0.34%
2020/08/28	16	7.62	0	0.00	7.70	16	7,208	0.22%
2020/08/27	13	7.57	30	7.51	7.53	-17	6,989	-0.24%
2020/08/26	2	7.47	5	7.46	7.45	-3	6,864	-0.04%
2020/08/25	10	7.39	20	7.40	7.37	-10	6,750	-0.15%
2020/08/24	25	7.34	14	7.38	7.30	11	6,641	0.17%
2020/08/21	98	7.59	31	7.66	7.56	67	6,430	1.04%
2020/08/20	541	7.60	575	7.62	7.67	-34	5,712	-0.60%	大買/大賣/
2020/08/19	5	7.08	6	7.02	6.98	-1	4,344	-0.02%
2020/08/18	20	6.88	17	6.94	6.87	3	4,185	0.07%
2020/08/17	3	6.91	0	0.00	6.88	3	4,149	0.07%
2020/08/14	1	6.71	0	0.00	6.72	1	4,043	0.02%
2020/08/12	5	6.68	0	0.00	6.68	5	4,085	0.12%
2020/08/11	4	6.75	10.7	6.75	6.79	-6.7	4,036	-0.16%
2020/08/06	5	6.44	0	0.00	6.46	5	3,808	0.13%
2020/08/05	10	6.35	0	0.00	6.36	10	3,830	0.26%
2020/08/03	10	6.21	0	0.00	6.20	10	3,884	0.26%
2020/07/29	0	0.00	1	6.20	6.11	-1	3,986	-0.03%
2020/07/28	1	6.12	0	0.00	6.07	1	4,008	0.02%
2020/07/08	1	6.77	1.2	6.76	6.79	-0.2	4,329	0.00%
2020/07/06	5	6.78	5	6.84	6.78	0	4,393	0.00%
2020/07/03	1	6.68	5	6.73	6.68	-4	4,388	-0.09%
2020/07/01	5	6.67	10	6.64	6.64	-5	4,514	-0.11%
2020/06/30	3	6.70	6	6.66	6.66	-3	4,536	-0.07%
2020/06/29	10	6.64	0	0.00	6.61	10	4,556	0.22%
2020/06/24	0	0.00	3	6.75	6.74	-3	4,540	-0.07%
2020/06/23	5	6.82	0	0.00	6.80	5	4,582	0.11%
2020/06/22	16	6.94	10	6.86	6.84	6	4,578	0.13%
2020/06/19	32	7.25	0	0.00	7.05	32	4,524	0.71%
2020/06/18	1.7	6.75	1	6.75	6.79	0.7	4,108	0.02%
2020/06/17	1	6.62	0	0.00	6.64	1	4,084	0.02%
2020/06/15	1	6.40	0	0.00	6.37	1	4,195	0.02%
2020/06/12	0	0.00	3	6.43	6.44	-3	4,239	-0.07%
2020/06/11	0	0.00	1	6.80	6.60	-1	4,355	-0.02%
2020/06/10	0.6	6.85	2	6.92	6.87	-1.4	4,314	-0.03%
2020/06/09	4	6.97	2	6.97	6.96	2	4,423	0.05%
2020/06/08	4	6.76	0	0.00	6.76	4	4,291	0.09%
2020/06/05	0	0.00	1	6.45	6.60	-1	4,210	-0.02%
2020/06/02	0	0.00	1	6.31	6.31	-1	4,211	-0.02%
2020/06/01	1	6.27	0.2	6.24	6.26	0.8	4,212	0.02%
2020/05/29	0	0.00	1	6.21	6.18	-1	4,222	-0.02%
2020/05/28	5	6.35	0	0.00	6.22	5	4,214	0.12%
2020/05/27	4	6.30	7	6.33	6.29	-3	4,233	-0.07%
2020/05/26	4	6.28	0	0.00	6.27	4	4,296	0.09%
2020/05/25	3	6.22	3	6.32	6.26	0	4,298	0.00%
2020/05/22	1	6.38	0	0.00	6.32	1	4,308	0.02%
2020/05/21	1	6.55	4	6.49	6.48	-3	4,275	-0.07%
2020/05/20	2	6.36	1	6.40	6.40	1	4,244	0.02%
2020/05/19	8	6.47	9	6.38	6.36	-1	4,235	-0.02%
2020/05/15	11	6.11	11	6.13	6.13	0	4,158	0.00%
2020/05/14	1	6.16	0	0.00	6.16	1	4,146	0.02%
2020/05/13	0	0.00	1	6.33	6.39	-1	4,105	-0.02%
2020/05/12	6	6.38	5	6.41	6.39	1	4,096	0.02%
2020/05/11	1	6.46	4	6.52	6.47	-3	4,053	-0.07%
2020/05/06	0	0.00	0.3	6.38	6.38	-0.3	3,983	-0.01%
2020/05/05	7	6.33	7	6.39	6.31	0	3,944	0.00%
2020/04/30	10	6.51	7	6.47	6.51	3	4,023	0.07%
2020/04/28	11	6.35	0	0.00	6.34	11	3,978	0.28%
2020/04/23	0	0.00	10	6.06	6.06	-10	3,945	-0.25%
2020/04/22	12	5.82	10	5.83	5.90	2	3,931	0.05%
2020/04/21	10	6.06	2	5.94	5.92	8	3,895	0.21%
2020/04/16	68	6.11	25	6.14	6.11	43	3,748	1.15%
2020/04/15	0	0.00	26	6.18	6.23	-26	3,712	-0.70%
2020/04/14	0	0.00	73	6.05	6.08	-73	3,743	-1.95%
2020/04/13	0	0.00	40	6.01	5.96	-40	3,695	-1.08%
2020/04/10	35	5.94	15	5.86	6.01	20	3,672	0.54%
2020/04/09	3	5.89	10	5.89	5.90	-7	3,625	-0.19%
2020/04/08	78	5.74	20	5.68	5.78	58	3,583	1.62%
2020/04/07	0	0.00	8	5.67	5.68	-8	3,556	-0.22%
2020/04/06	40	5.60	15	5.63	5.59	25	3,547	0.70%
2020/04/01	25	5.25	33	5.31	5.38	-8	3,437	-0.23%
2020/03/31	30	5.26	32	5.28	5.22	-2	3,408	-0.06%
2020/03/30	5	5.14	5	5.17	5.21	0	3,377	0.00%
2020/03/27	10	5.26	0	5.26	5.26	10	3,366	0.30%
2020/03/26	5	5.30	0	0.00	5.26	5	3,306	0.15%
2020/03/25	1	5.28	0	0.00	5.30	1	3,297	0.03%
2020/03/24	10	5.07	0	0.00	5.06	10	3,256	0.31%
2020/03/20	2	5.05	0	0.00	4.98	2	3,215	0.06%
2020/03/19	2	4.70	20	4.72	4.71	-18	3,139	-0.57%
2020/03/17	2	5.23	1	5.21	5.21	1	2,949	0.03%
2020/03/16	0	0.00	5	5.92	5.78	-5	2,778	-0.18%
2020/03/13	16	5.88	55	5.87	6.01	-39	2,737	-1.42%
2020/03/10	0	0.00	76	6.91	6.93	-76	2,524	-3.01%
2020/03/09	5	7.03	0	0.00	7.00	5	2,455	0.20%
2020/03/06	5	7.29	5	7.29	7.29	0	2,408	0.00%
2020/03/04	10	7.30	0	0.00	7.30	10	2,429	0.41%
2020/03/03	0	0.00	10	7.41	7.36	-10	2,417	-0.41%
2020/03/02	5	7.17	5	7.24	7.33	0	2,410	0.00%
2020/02/27	20	7.41	0	0.00	7.27	20	2,389	0.84%
2020/02/26	21	7.57	5	7.64	7.52	16	2,328	0.69%
2020/02/25	15	7.40	5	7.60	7.66	10	2,315	0.43%
2020/02/24	0	0.00	30	7.83	7.77	-30	2,292	-1.31%
2020/02/20	2	7.77	0	0.00	7.76	2	2,345	0.09%
2020/02/19	0	0.00	15	7.71	7.71	-15	2,358	-0.64%
2020/02/14	10.6	7.66	0	0.00	7.63	10.6	2,436	0.44%
2020/02/13	6	7.68	10	7.70	7.68	-4	2,434	-0.16%
2020/02/12	1	7.74	0	0.00	7.70	1	2,460	0.04%
2020/02/10	11	7.66	10	7.74	7.66	1	2,456	0.04%
2020/02/07	5	7.64	5	7.70	7.74	0	2,438	0.00%
2020/02/06	0	0.00	5	7.71	7.71	-5	2,411	-0.21%
2020/02/05	10	7.65	5	7.68	7.68	5	2,466	0.20%
2020/02/04	59	7.90	0	0.00	7.84	59	2,429	2.43%
2020/02/03	1	7.40	0	0.00	7.27	1	2,301	0.04%
2020/01/31	102	7.56	0	0.00	7.52	102	2,268	4.50%	大買/鉅額交易
2020/01/30	10	7.52	0	0.00	7.45	10	2,252	0.44%
2020/01/20	20	7.94	1	7.93	7.93	19	2,190	0.87%
2020/01/14	20	8.07	1	8.08	8.07	19	2,148	0.88%
2020/01/10	10	8.07	0	0.00	8.08	10	2,159	0.46%
2020/01/09	8	8.08	0	0.00	8.08	8	2,167	0.37%
2020/01/08	20	8.08	10	8.19	8.05	10	2,196	0.46%
2019/12/31	0	0.00	10	8.29	8.30	-10	2,048	-0.49%
2019/12/30	0	0.00	31.5	8.23	8.27	-31.5	2,028	-1.55%
2019/12/26	10	8.13	0	0.00	8.13	10	1,978	0.51%
2019/12/24	2	8.16	9	8.19	8.17	-7	1,965	-0.36%
2019/12/23	0	0.00	1	8.18	8.16	-1	1,955	-0.05%
2019/12/19	0	0.00	10	8.01	8.07	-10	1,894	-0.53%
2019/12/17	0	0.00	0.5	7.87	7.90	-0.5	1,857	-0.02%
2019/12/16	10	7.90	0	0.00	7.88	10	1,856	0.54%
2019/12/11	0	0.00	1	7.97	7.96	-1	1,955	-0.05%
2019/12/04	1	7.98	0	0.00	7.98	1	1,995	0.05%
2019/12/03	0	0.00	1	8.02	8.04	-1	1,996	-0.05%
2019/11/26	2	7.88	0	0.00	7.88	2	2,023	0.10%
2019/11/25	1	7.93	0	0.00	7.91	1	2,012	0.05%
2019/11/21	0	0.00	3	7.89	7.90	-3	2,045	-0.15%
2019/11/18	0	0.00	22.7	7.74	7.76	-22.7	2,071	-1.10%
2019/11/15	0	0.00	11	7.84	7.80	-11	2,073	-0.53%
2019/11/14	1	7.82	0	0.00	7.87	1	2,077	0.05%
2019/11/13	0	0.00	2	8.00	8.01	-2	2,022	-0.10%
2019/11/11	20	8.04	0	0.00	8.00	20	2,071	0.97%
2019/11/01	0	0.00	0.6	8.12	8.12	-0.6	2,412	-0.02%
2019/10/30	10	8.13	0	0.00	8.14	10	2,548	0.39%
2019/10/28	0	0.00	10	8.18	8.15	-10	2,612	-0.38%
2019/10/22	10	8.23	0	0.00	8.25	10	2,716	0.37%
2019/10/21	0	0.00	16	8.27	8.28	-16	2,711	-0.59%
2019/10/18	0	0.00	1	8.22	8.22	-1	2,727	-0.04%
2019/10/16	0	0.00	2	8.22	8.19	-2	2,920	-0.07%
2019/10/15	0	0.00	32	8.15	8.15	-32	2,904	-1.10%
2019/10/09	0	0.00	9	8.16	8.13	-9	2,891	-0.31%
2019/10/08	0	0.00	10	8.19	8.15	-10	2,906	-0.34%
2019/10/07	0	0.00	6	8.11	8.08	-6	2,949	-0.20%
2019/10/04	0	0.00	0.1	8.11	8.10	-0.1	2,962	0.00%
2019/10/03	1	8.03	1	8.09	8.08	0	2,964	0.00%
2019/10/01	2	8.18	5	8.16	8.15	-3	2,951	-0.10%
2019/09/25	0	0.00	50	8.26	8.25	-50	2,962	-1.69%
2019/09/24	10	8.26	3.7	8.29	8.29	6.3	2,967	0.21%
2019/09/20	12	8.28	0	0.00	8.27	12	2,973	0.40%
2019/09/19	0	0.00	56	8.24	8.24	-56	2,968	-1.89%
2019/09/16	2	8.51	18	8.51	8.46	-16	3,005	-0.53%
2019/09/12	1	8.33	10	8.31	8.29	-9	2,941	-0.31%
2019/09/11	0	0.00	6	8.30	8.29	-6	3,079	-0.19%
2019/09/10	3.3	8.33	0	0.00	8.27	3.3	3,072	0.11%
2019/09/09	0	0.00	3	8.37	8.34	-3	3,071	-0.10%
2019/09/06	9	8.35	0	0.00	8.34	9	3,073	0.29%
2019/09/05	6	8.25	0	0.00	8.24	6	3,045	0.20%
2019/09/03	6	8.23	5	8.24	8.20	1	3,063	0.03%
2019/09/02	14	8.17	1	8.15	8.21	13	3,066	0.42%
2019/08/30	19	8.08	0	0.00	8.09	19	3,071	0.62%
2019/08/29	3	8.05	1	8.04	8.01	2	3,088	0.06%
2019/08/28	0	0.00	6	8.02	8.03	-6	3,094	-0.19%
2019/08/27	6	8.07	0	0.00	8.02	6	3,082	0.19%
2019/08/26	18	8.05	0	0.00	8.04	18	3,073	0.59%
2019/08/23	9	8.15	0	0.00	8.14	9	3,100	0.29%
2019/08/22	36	8.18	0	0.00	8.15	36	3,119	1.15%
2019/08/21	12	8.10	0	0.00	8.08	12	3,057	0.39%
2019/08/20	12.5	8.07	0	0.00	8.07	12.5	3,052	0.41%
2019/08/19	1	8.12	0	0.00	8.07	1	3,032	0.03%
2019/08/15	10	8.09	11	8.07	8.08	-1	2,990	-0.03%
2019/08/12	0	0.00	5	8.37	8.36	-5	3,009	-0.17%
2019/08/06	5	8.27	15	8.31	8.34	-10	3,150	-0.32%
2019/08/05	5	9.10	0	0.00	9.10	5	3,031	0.16%
2019/07/30	2	9.45	0	0.00	9.43	2	2,853	0.07%
2019/07/25	10	9.45	0	0.00	9.45	10	2,851	0.35%
2019/07/24	5	9.40	0	0.00	9.38	5	2,818	0.18%
2019/07/23	15	9.45	0	0.00	9.44	15	2,830	0.53%
2019/07/19	0	0.00	1.4	9.41	9.40	-1.4	2,898	-0.05%
2019/07/18	20	9.53	20	9.43	9.43	0	2,918	0.00%
2019/07/17	11	9.29	0	0.00	9.30	11	2,764	0.40%
2019/07/12	0	0.00	2	9.16	9.17	-2	2,868	-0.07%
2019/07/11	7	9.19	0	0.00	9.18	7	2,902	0.24%
2019/07/02	2	9.26	80	9.27	9.25	-78	3,331	-2.34%
2019/07/01	5	9.30	0	0.00	9.31	5	3,383	0.15%
2019/06/26	80	9.25	0	0.00	9.24	80	3,508	2.28%
2019/06/21	3	9.24	3	9.35	9.36	0	3,624	0.00%
2019/06/20	0	0.00	25	9.24	9.23	-25	3,619	-0.69%
2019/06/17	0	0.00	3	9.16	9.12	-3	3,842	-0.08%
2019/06/14	0	0.00	2	9.12	9.10	-2	3,902	-0.05%
2019/06/13	5	9.10	5	9.10	9.09	0	3,935	0.00%
2019/06/11	0	0.00	50	9.13	9.13	-50	4,195	-1.19%
2019/06/10	0	0.00	4	9.11	9.10	-4	4,233	-0.09%
2019/06/06	0	0.00	5	9.16	9.16	-5	4,285	-0.12%
2019/05/30	2	9.23	0	0.00	9.20	2	4,387	0.05%
2019/05/21	0	0.00	15	9.04	9.16	-15	4,993	-0.30%
2019/05/20	15	9.07	0	0.00	9.08	15	5,044	0.30%
2019/05/17	2	9.19	0	0.00	9.08	2	5,116	0.04%
2019/05/14	2.3	9.43	0	0.00	9.40	2.3	5,222	0.04%
2019/05/13	10	9.32	25	9.22	9.19	-15	5,220	-0.29%
2019/05/09	5	9.44	0	0.00	9.43	5	5,313	0.09%
2019/05/06	0	0.00	1	9.63	9.63	-1	5,335	-0.02%
2019/05/03	0	0.00	1	9.78	9.76	-1	5,321	-0.02%
2019/05/02	1	9.79	0	0.00	9.76	1	5,335	0.02%
2019/04/30	10	9.67	0	0.00	9.72	10	5,360	0.19%
2019/04/29	6	9.63	0	0.00	9.62	6	5,402	0.11%
2019/04/26	0	0.00	30	9.65	9.65	-30	5,403	-0.56%
2019/04/25	4	9.74	0	0.00	9.72	4	5,381	0.07%
2019/04/24	20	9.82	0	0.00	9.78	20	5,399	0.37%
2019/04/23	10	9.85	0	0.00	9.84	10	5,372	0.19%
2019/04/18	10	9.91	0	0.00	9.83	10	5,571	0.18%
2019/04/16	2	9.93	0	0.00	9.92	2	5,534	0.04%
2019/04/15	0	0.00	25	9.96	9.96	-25	5,568	-0.45%
2019/04/11	32	9.98	0	0.00	9.98	32	5,654	0.57%
2019/04/10	0	0.00	0	10.00	10.05	0	5,659	0.00%
2019/04/09	0	0.00	70.7	10.05	10.05	-70.7	5,578	-1.27%
2019/04/08	70	10.00	0.9	10.00	10.05	69.1	5,656	1.22%
2019/04/02	5	9.98	0	0.00	10.00	5	5,726	0.09%
2019/04/01	3	10.00	0	0.00	10.00	3	5,962	0.05%
2019/03/29	4	9.98	0	0.00	10.00	4	6,173	0.06%
2019/03/27	0	0.00	11	9.99	10.00	-11	6,305	-0.17%
2019/03/26	5	10.00	0	0.00	10.00	5	6,391	0.08%
2019/03/25	8	9.98	0	0.00	9.99	8	6,542	0.12%
2019/03/21	7	10.15	0	0.00	10.15	7	6,990	0.10%
2019/03/20	0	0.00	5	10.20	10.20	-5	7,280	-0.07%
2019/03/19	44	10.12	30	10.15	10.15	14	7,460	0.19%
2019/03/18	30	10.15	50	10.10	10.10	-20	7,556	-0.26%
2019/03/15	0	0.00	42	10.13	10.10	-42	7,582	-0.55%
2019/03/14	10	10.00	10	10.10	10.00	0	7,427	0.00%
2019/03/12	22	9.99	4	9.98	9.99	18	7,539	0.24%
2019/03/11	15	9.95	0	0.00	9.95	15	7,573	0.20%
2019/03/08	3	9.97	0	0.00	9.96	3	7,731	0.04%
2019/03/07	32	10.00	5	10.05	10.00	27	7,862	0.34%
2019/03/06	10	10.00	0	0.00	9.98	10	8,006	0.12%
2019/03/05	10	10.00	0	0.00	9.99	10	8,040	0.12%
2019/02/26	11	10.00	12	10.13	9.97	-1	8,033	-0.01%
2019/02/25	0	0.00	12	10.14	10.10	-12	7,976	-0.15%
2019/02/22	10	10.05	0	0.00	10.05	10	7,933	0.13%
2019/02/21	22	10.07	0	0.00	10.05	22	7,914	0.28%
2019/02/20	10	10.00	11	10.15	10.05	-1	7,814	-0.01%
2019/02/19	42	9.93	0	0.00	9.92	42	7,632	0.55%
2019/02/18	10	9.95	35	9.90	9.86	-25	7,638	-0.33%
2019/02/15	35	9.80	3	9.91	9.79	32	7,592	0.42%
2019/02/14	0	0.00	15	9.87	9.87	-15	7,512	-0.20%
2019/02/13	10	9.72	15	9.73	9.77	-5	7,419	-0.07%
2019/02/12	4	9.64	0	0.00	9.69	4	7,409	0.05%
2019/02/11	16	9.77	15	9.70	9.65	1	7,345	0.01%
2019/01/30	3	9.85	0	0.00	9.84	3	7,252	0.04%
2019/01/29	11	9.83	1	9.85	9.87	10	7,298	0.14%
2019/01/28	0	0.00	10	9.89	9.88	-10	7,285	-0.14%
2019/01/24	14	9.83	0	0.00	9.82	14	7,342	0.19%
2019/01/23	0	0.00	70	9.83	9.83	-70	7,374	-0.95%
2019/01/22	0	0.00	3	9.97	9.85	-3	7,392	-0.04%
2019/01/21	0	0.00	0.2	9.92	9.94	-0.2	7,398	0.00%
2019/01/17	20	9.89	0	0.00	9.81	20	7,567	0.26%
2019/01/16	3	9.85	0	0.00	9.85	3	7,624	0.04%
2019/01/14	0	0.00	15	9.87	9.86	-15	7,717	-0.19%
2019/01/11	19	9.99	0	0.00	9.98	19	7,759	0.24%
2019/01/09	20	10.15	30	10.25	10.20	-10	7,713	-0.13%
2019/01/07	0	0.00	4	10.15	10.15	-4	7,825	-0.05%
2019/01/04	29	9.85	5	9.88	9.98	24	7,907	0.30%
2019/01/03	22	10.10	1	10.05	10.00	21	8,118	0.26%
2019/01/02	34	10.06	0	0.00	10.05	34	8,145	0.42%
2018/12/28	0	0.00	1	10.15	10.20	-1	8,177	-0.01%
2018/12/27	33	10.24	2	10.30	10.15	31	8,321	0.37%
2018/12/26	0	0.00	6	10.22	10.10	-6	8,285	-0.07%
2018/12/25	0	0.00	12	10.23	10.20	-12	8,362	-0.14%
2018/12/24	2	10.55	0	0.00	10.50	2	8,382	0.02%
2018/12/22	21	10.45	3	10.38	10.45	18	8,417	0.21%
2018/12/21	0	0.00	1	10.05	10.10	-1	8,322	-0.01%
2018/12/20	0	0.00	2	10.13	10.10	-2	8,405	-0.02%
2018/12/19	2	10.30	0	0.00	10.30	2	8,633	0.02%
2018/12/18	2	10.45	22	10.35	10.40	-20	8,633	-0.23%
2018/12/17	0	0.00	1	10.45	10.40	-1	8,524	-0.01%
2018/12/14	25	10.61	8	10.83	10.55	17	8,496	0.20%
2018/12/13	0	0.00	59	10.64	10.65	-59	8,085	-0.73%
2018/12/12	11	10.32	35	10.26	10.25	-24	7,824	-0.31%
2018/12/11	1	10.10	0	0.00	10.00	1	7,582	0.01%
2018/12/10	5	9.89	0	0.00	9.89	5	7,509	0.07%
2018/12/07	1	10.05	0	0.00	10.05	1	7,606	0.01%
2018/12/06	22	9.98	1	10.05	9.93	21	7,788	0.27%
2018/12/05	1	9.93	0	0.00	10.00	1	7,751	0.01%
2018/12/04	5	10.10	0	0.00	10.05	5	7,969	0.06%
2018/12/03	102	10.04	0	0.00	10.10	102	8,058	1.27%	大買/鉅額交易
2018/11/30	0	0.00	3	10.00	9.85	-3	8,031	-0.04%
2018/11/29	1	10.05	4	10.05	10.00	-3	8,074	-0.04%
2018/11/28	10	9.79	0	0.00	9.82	10	8,113	0.12%
2018/11/23	2	9.74	27	9.73	9.71	-25	8,975	-0.28%
2018/11/22	1	9.90	0	0.00	9.78	1	9,820	0.01%
2018/11/21	1	9.85	0	0.00	9.86	1	10,436	0.01%
2018/11/20	2	9.88	0	0.00	9.91	2	10,956	0.02%
2018/11/19	20	9.81	0	0.00	9.87	20	11,361	0.18%
2018/11/16	25	9.81	0	0.00	9.78	25	12,144	0.21%
2018/11/14	1	9.88	0	0.00	9.79	1	14,349	0.01%
2018/11/09	0	0.00	11	9.92	9.83	-11	14,561	-0.08%
2018/11/06	3	9.99	0.3	9.92	9.92	2.7	14,879	0.02%
2018/11/05	1	9.76	3	9.81	9.84	-2	14,830	-0.01%
2018/11/02	0	0.00	2	9.85	9.76	-2	14,806	-0.01%
2018/11/01	0	0.00	1	9.78	9.76	-1	14,860	-0.01%
2018/10/31	10	9.79	20	9.74	9.80	-10	14,839	-0.07%
2018/10/30	0.6	9.52	0	0.00	9.52	0.6	14,781	0.00%
2018/10/26	5	9.60	0	0.00	9.44	5	14,749	0.03%
2018/10/25	23	9.75	0	0.00	9.66	23	14,631	0.16%
2018/10/24	10.4	9.99	1	10.00	10.05	9.4	14,591	0.06%
2018/10/23	1	10.05	0	0.00	10.05	1	14,536	0.01%
2018/10/19	35.4	10.06	0	0.00	10.10	35.4	14,392	0.25%
2018/10/15	13	10.50	0	0.00	10.40	13	14,248	0.09%
2018/10/12	0	0.00	16.1	10.53	10.60	-16.1	14,131	-0.11%
2018/10/11	67	10.10	2	10.15	10.15	65	14,019	0.46%
2018/10/09	1.9	10.90	0	0.00	10.90	1.9	13,738	0.01%
2018/10/08	0	0.00	11	10.91	11.15	-11	13,669	-0.08%
2018/10/05	20	10.95	0	0.00	10.85	20	13,576	0.15%
2018/10/04	0	0.00	2	11.20	11.20	-2	13,405	-0.01%
2018/10/03	1	11.25	7	11.20	11.15	-6	13,340	-0.04%
2018/10/02	1	11.40	2	11.55	11.40	-1	13,215	-0.01%
2018/10/01	18	11.59	51	11.61	11.65	-33	13,065	-0.25%
2018/09/28	4	11.24	5	11.27	11.30	-1	12,821	-0.01%
2018/09/27	7	11.28	30	11.19	11.10	-23	12,713	-0.18%
2018/09/26	12	11.10	10.3	11.24	11.30	1.7	12,517	0.01%
2018/09/25	9	10.97	5	10.95	10.90	4	12,267	0.03%
2018/09/21	20	10.85	0	0.00	10.85	20	12,189	0.16%
2018/09/20	0.7	10.65	0	0.00	10.65	0.7	12,114	0.01%
2018/09/19	2	10.65	12	10.65	10.65	-10	12,083	-0.08%
2018/09/18	10	10.65	0	0.00	10.65	10	12,099	0.08%
2018/09/17	15	10.78	12	10.70	10.75	3	12,131	0.02%
2018/09/14	20	10.60	2	10.60	10.70	18	12,302	0.15%
2018/09/13	7	10.46	5	10.53	10.55	2	12,229	0.02%
2018/09/12	14	10.39	0	0.00	10.25	14	12,084	0.12%
2018/09/11	5	10.60	5	10.65	10.70	0	11,903	0.00%
2018/09/10	0	0.00	10	10.40	10.45	-10	11,898	-0.08%
2018/09/07	0	0.00	20	10.88	10.85	-20	11,662	-0.17%
2018/09/06	5	11.05	5	10.95	10.95	0	11,545	0.00%
2018/09/05	2	11.35	5	11.30	11.25	-3	11,597	-0.03%
2018/09/04	8	11.43	3	11.45	11.45	5	11,517	0.04%
2018/09/03	20	11.42	10	11.26	11.25	10	11,553	0.09%
2018/08/31	0.6	11.70	5	11.62	11.65	-4.4	11,294	-0.04%
2018/08/30	4	11.80	3	11.68	11.70	1	11,076	0.01%
2018/08/29	11	11.80	43	11.85	12.05	-32	10,742	-0.30%
2018/08/28	6	12.25	12	12.36	12.40	-6	9,914	-0.06%
2018/08/27	15	12.27	0	0.00	12.30	15	9,330	0.16%
2018/08/24	4	12.14	11	11.93	12.20	-7	8,856	-0.08%
2018/08/23	22	12.35	18	12.29	12.20	4	8,518	0.05%
2018/08/22	26	11.98	115.1	11.68	12.00	-89.1	7,863	-1.13%	大賣/
2018/08/21	12	11.18	25	11.22	11.40	-13	6,534	-0.20%
2018/08/15	0	0.00	33	10.88	10.75	-33	6,275	-0.53%
2018/08/14	0	0.00	5	10.60	10.65	-5	6,298	-0.08%
2018/08/09	3	10.65	0	0.00	10.60	3	7,536	0.04%
2018/08/08	5	10.85	5	10.80	10.70	0	7,770	0.00%
2018/08/07	10	10.60	2	10.60	10.60	8	7,705	0.10%
2018/07/26	0	0.00	2	10.40	10.50	-2	7,874	-0.03%
2018/07/24	4	10.35	5	10.30	10.45	-1	7,847	-0.01%
2018/07/05	0	0.00	50	10.05	10.10	-50	8,460	-0.59%
2018/07/03	0	0.00	25	10.25	10.25	-25	8,507	-0.29%
2018/06/28	0	0.00	4	10.30	10.20	-4	8,491	-0.05%
2018/06/27	0	0.00	2.1	10.29	10.20	-2.1	8,493	-0.02%
2018/06/26	2	10.30	0	0.00	10.35	2	8,445	0.02%
2018/06/25	3	10.63	1	10.65	10.65	2	8,373	0.02%
2018/06/20	0	0.00	40	10.45	10.45	-40	8,148	-0.49%
2018/06/19	2	10.60	0	0.00	10.40	2	8,274	0.02%
2018/06/15	41	10.65	0	0.00	10.65	41	8,197	0.50%
2018/06/13	0	0.00	1	11.00	10.85	-1	8,095	-0.01%
2018/06/12	3.2	10.80	5	10.80	10.85	-1.8	7,888	-0.02%
2018/06/08	0	0.00	4	10.63	10.60	-4	7,604	-0.05%
2018/06/06	0	0.00	3	10.57	10.50	-3	7,502	-0.04%
2018/05/28	44	10.55	40	10.55	10.50	4	7,011	0.06%
2018/05/24	20	10.95	0	0.00	10.90	20	6,853	0.29%
2018/05/23	0	0.00	16	10.91	11.10	-16	6,707	-0.24%
2018/05/22	1	11.05	12.3	10.87	10.75	-11.3	6,411	-0.18%
2018/05/21	57	11.06	63	11.05	11.00	-6	6,231	-0.10%
2018/05/18	20	10.76	3	10.65	10.80	17	5,688	0.30%
2018/05/17	48	10.30	0	0.00	10.30	48	5,062	0.95%
2018/05/15	0	0.00	48	10.05	9.96	-48	4,892	-0.98%
2018/05/14	0	0.00	1	10.20	10.10	-1	5,034	-0.02%
2018/05/11	7	9.94	0	0.00	10.15	7	4,963	0.14%
2018/05/10	10	9.92	5	9.89	9.86	5	4,883	0.10%
2018/05/09	58	9.90	10	9.86	9.84	48	4,960	0.97%
2018/05/08	48	9.80	48	9.86	9.85	0	5,156	0.00%
2018/05/03	0	0.00	2	9.74	9.74	-2	5,402	-0.04%
2018/04/30	0	0.00	2	9.80	9.83	-2	5,617	-0.04%
2018/04/27	0	0.00	48	9.68	9.67	-48	5,731	-0.84%
2018/04/26	48	9.76	0	0.00	9.70	48	5,819	0.82%
2018/04/25	0	0.00	48	9.72	9.73	-48	5,907	-0.81%
2018/04/24	1	9.80	0	0.00	9.76	1	6,012	0.02%
2018/04/23	47	9.91	0	0.00	9.89	47	6,061	0.78%
2018/04/20	4	10.03	5	10.10	9.98	-1	6,112	-0.02%
2018/04/17	1	9.94	22	9.95	9.91	-21	6,292	-0.33%
2018/04/16	0	0.00	2.7	10.09	10.15	-2.7	6,570	-0.04%
2018/04/12	0	0.00	5	9.98	9.99	-5	7,779	-0.06%
2018/04/11	5	9.98	10	9.91	9.92	-5	7,971	-0.06%
2018/04/10	3	9.73	0	0.00	9.76	3	8,169	0.04%
2018/04/09	2	9.65	0	0.00	9.67	2	8,170	0.02%
2018/04/03	12	9.65	0	0.00	9.65	12	8,174	0.15%
2018/03/31	0	0.00	1	9.61	9.61	-1	8,306	-0.01%
2018/03/30	10	9.62	5	9.59	9.58	5	8,496	0.06%
2018/03/27	0	0.00	1	9.44	9.44	-1	8,734	-0.01%
2018/03/23	0	0.00	30	9.25	9.21	-30	8,745	-0.34%
2018/03/15	5	9.40	0	0.00	9.38	5	9,566	0.05%
2018/03/14	0	0.00	7	9.43	9.37	-7	9,645	-0.07%
2018/03/12	0	0.00	10	9.35	9.37	-10	9,827	-0.10%
2018/03/09	8	9.42	6	9.38	9.35	2	10,001	0.02%
2018/03/08	8	9.25	0	0.00	9.25	8	10,348	0.08%
2018/03/07	4	9.26	0	0.00	9.18	4	10,726	0.04%
2018/03/01	2	9.71	0	0.00	9.70	2	12,613	0.02%
2018/02/27	10	9.72	5	9.68	9.68	5	12,968	0.04%
2018/02/26	12	9.83	10	9.78	9.79	2	13,080	0.02%
2018/02/21	0	0.00	30	9.23	9.43	-30	14,194	-0.21%
2018/02/12	10	8.97	0	0.00	8.98	10	14,357	0.07%
2018/02/09	0	0.00	4	8.75	8.95	-4	14,429	-0.03%
2018/02/08	5	9.10	6	9.09	9.06	-1	14,420	-0.01%
2018/02/07	8	9.36	5	9.35	9.22	3	14,474	0.02%
2018/02/06	4	9.36	1	9.30	9.02	3	14,506	0.02%
2018/02/01	1	9.75	2	9.75	9.81	-1	14,693	-0.01%
2018/01/31	12	9.63	3	9.52	9.56	9	14,619	0.06%
2018/01/30	24	9.89	0	0.00	9.76	24	14,509	0.17%
2018/01/29	0	0.00	5	10.05	10.00	-5	14,436	-0.03%
2018/01/26	13	10.04	0	0.00	10.05	13	14,403	0.09%
2018/01/25	57	10.20	50	10.15	10.10	7	14,491	0.05%
2018/01/24	9	10.10	0	0.00	10.10	9	14,370	0.06%
2018/01/23	5	10.05	1	10.00	10.00	4	14,323	0.03%
2018/01/22	0	0.00	4	10.11	10.10	-4	14,207	-0.03%
2018/01/19	23	10.22	1	10.30	10.15	22	14,138	0.16%
2018/01/18	3	10.35	1	10.50	10.25	2	14,070	0.01%
2018/01/17	1	10.40	1	10.45	10.40	0	14,013	0.00%
2018/01/16	13	10.56	4.9	10.54	10.55	8.1	13,930	0.06%
2018/01/15	5	10.55	0	0.00	10.50	5	13,879	0.04%
2018/01/12	0	0.00	4	10.65	10.60	-4	13,800	-0.03%
2018/01/11	3	10.62	6	10.71	10.55	-3	13,624	-0.02%
2018/01/10	3	10.82	1	10.90	10.90	2	13,545	0.01%
2018/01/09	127	11.06	110	11.12	10.85	17	13,289	0.13%	大買/大賣/
2018/01/08	1	10.65	0.3	10.55	10.65	0.8	12,180	0.01%
2018/01/05	0	0.00	1	10.60	10.50	-1	12,038	-0.01%
2018/01/04	13	10.44	9.3	10.38	10.40	3.7	12,038	0.03%
2018/01/03	20	10.20	20	10.15	10.20	0	11,775	0.00%
2018/01/02	1	10.20	11	10.20	10.20	-10	11,707	-0.09%