中纖 (1718)-富邦-仁愛券商分點個股進出

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
7.42
漲跌
▲0.01
漲幅
+0.13%
成交量
1,135張
產業
上市化學類股
417人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/18	160	7.35	10	7.20	7.34	150	2,410	6.22%	大買/鉅額交易
2024/04/17	1	7.24	0.9	7.27	7.23	0.1	2,392	0.00%
2024/04/16	1	7.22	0.8	7.24	7.24	0.2	2,419	0.01%
2024/04/11	2	7.41	0	0.00	7.39	2	2,401	0.08%
2024/04/10	6	7.47	0	0.00	7.45	6	2,405	0.25%
2024/04/09	2	7.47	0.1	7.49	7.48	1.9	2,407	0.08%
2024/04/08	10	7.32	0	0.00	7.32	10	2,366	0.42%
2024/04/03	3	7.26	0	0.00	7.29	3	2,370	0.13%
2024/04/01	0	0.00	2	7.33	7.32	-2	2,379	-0.08%
2024/03/29	0.2	7.28	13	7.26	7.25	-12.8	2,382	-0.54%
2024/03/28	0	7.31	0	0.00	7.26	0	2,400	0.00%
2024/03/26	2	7.32	2	7.30	7.26	0	2,434	0.00%
2024/03/25	2	7.27	20	7.29	7.30	-18	2,451	-0.73%
2024/03/22	4	7.26	16	7.28	7.27	-12	2,480	-0.48%
2024/03/21	0	7.33	0	7.26	7.30	0	2,518	0.00%
2024/03/20	0	7.35	25.1	7.24	7.27	-25.1	2,555	-0.98%
2024/03/19	0	0.00	31	7.36	7.35	-31	2,679	-1.16%
2024/03/18	0	0.00	8.3	7.33	7.37	-8.3	2,740	-0.30%
2024/03/15	1	7.31	0	0.00	7.29	1	2,744	0.04%
2024/03/14	0	0.00	1.2	7.42	7.40	-1.2	2,723	-0.05%
2024/03/13	10	7.42	0	0.00	7.43	10	2,733	0.37%
2024/03/11	1.1	7.48	0	0.00	7.52	1.1	2,729	0.04%
2024/03/08	6	7.45	0	0.00	7.47	6	2,736	0.22%
2024/03/07	3	7.60	0	0.00	7.63	3	2,738	0.11%
2024/03/06	0	0.00	2	7.65	7.64	-2	2,740	-0.07%
2024/03/05	9	7.64	3.7	7.67	7.63	5.3	2,734	0.19%
2024/03/04	0	7.73	5	7.73	7.73	-4.9	2,702	-0.18%
2024/02/27	2.1	7.79	0	0.00	7.78	2.1	2,604	0.08%
2024/02/23	15	7.79	0.2	7.86	7.75	14.8	2,574	0.57%
2024/02/22	4	7.91	5.8	7.90	7.86	-1.8	2,559	-0.07%
2024/02/21	4	7.94	0	0.00	7.94	4	2,545	0.16%
2024/02/20	5.1	7.94	0	0.00	7.93	5.1	2,542	0.20%
2024/02/19	20	7.95	0	0.00	7.96	20	2,578	0.78%
2024/02/16	11.1	7.77	25.5	7.78	7.81	-14.5	2,594	-0.56%
2024/02/15	7	7.64	2.2	7.63	7.66	4.8	2,552	0.19%
2024/02/05	11	7.58	20	7.57	7.58	-9	2,503	-0.36%
2024/02/02	5	7.72	0.5	7.75	7.72	4.5	2,446	0.18%
2024/02/01	3	7.72	4	7.74	7.75	-1	2,438	-0.04%
2024/01/31	8	7.76	0	0.00	7.77	8	2,423	0.33%
2024/01/30	4	7.87	0	0.00	7.78	4	2,416	0.17%
2024/01/29	3	7.90	22.6	7.88	7.90	-19.6	2,403	-0.82%
2024/01/25	3	7.89	0	0.00	7.86	3	2,401	0.12%
2024/01/24	4	7.94	0	0.00	7.90	4	2,396	0.17%
2024/01/23	1	7.84	0	0.00	7.84	1	2,382	0.04%
2024/01/22	3	7.79	0	0.00	7.80	3	2,377	0.13%
2024/01/19	4	7.78	0.9	7.76	7.76	3.1	2,377	0.13%
2024/01/18	2	7.75	1	7.73	7.79	1	2,369	0.04%
2024/01/17	3	7.69	0	0.00	7.70	3	2,355	0.13%
2024/01/16	4.2	7.91	0	0.00	7.87	4.2	2,270	0.18%
2024/01/15	17	8.02	5.9	8.01	8.01	11.1	2,226	0.50%
2024/01/12	5.5	8.01	5	8.03	8.03	0.5	2,226	0.02%
2024/01/11	0	0.00	1	8.00	8.03	-1	2,216	-0.05%
2024/01/10	1	8.01	1	8.03	7.97	0	2,227	0.00%
2024/01/09	2	8.08	2	8.07	8.04	0	2,230	0.00%
2024/01/04	0.2	8.15	0	0.00	8.11	0.2	2,370	0.01%
2024/01/03	4	8.15	20	8.15	8.15	-16	2,389	-0.67%
2024/01/02	12	8.13	21	8.13	8.13	-9	2,372	-0.38%
2023/12/29	0	0.00	1	8.17	8.17	-1	2,348	-0.04%
2023/12/28	0.8	8.18	0	0.00	8.19	0.8	2,344	0.04%
2023/12/27	4	8.23	0	0.00	8.23	4	2,326	0.17%
2023/12/26	10	8.19	10	8.25	8.25	0	2,318	0.00%
2023/12/22	20	8.28	0	0.00	8.26	20	2,292	0.87%
2023/12/21	2	8.34	0	8.36	8.36	2	2,262	0.09%
2023/12/20	10	8.33	40	8.34	8.37	-30	2,247	-1.33%
2023/12/19	11	8.35	0	0.00	8.32	11	2,210	0.50%
2023/12/18	10	8.38	0	0.00	8.41	10	2,181	0.46%
2023/12/14	0	0.00	8	8.45	8.40	-8	2,051	-0.39%
2023/12/13	0	0.00	6	8.29	8.31	-6	1,888	-0.32%
2023/12/11	0	0.00	1	8.17	8.18	-1	1,831	-0.05%
2023/12/08	0.2	8.12	29	8.17	8.14	-28.8	1,828	-1.57%
2023/12/06	3	8.30	0.1	8.29	8.28	2.9	1,783	0.16%
2023/12/04	20	8.28	8	8.23	8.26	12	1,747	0.69%
2023/12/01	5	8.11	0	0.00	8.11	5	1,675	0.30%
2023/11/30	0	0.00	3	8.07	8.08	-3	1,646	-0.18%
2023/11/27	0	0.00	10	8.16	8.11	-10	1,607	-0.62%
2023/11/24	0	0.00	0.1	8.19	8.14	-0.1	1,599	-0.01%
2023/11/21	0	0.00	15	8.18	8.19	-15	1,574	-0.95%
2023/11/17	0	0.00	0.1	8.15	8.18	-0.1	1,536	-0.01%
2023/11/16	0.1	8.17	0	0.00	8.21	0.1	1,517	0.01%
2023/11/15	0	0.00	20.2	8.13	8.21	-20.2	1,464	-1.38%
2023/11/14	0	0.00	0	8.03	8.02	0	1,367	0.00%
2023/11/13	0	7.99	8	8.01	8.00	-8	1,392	-0.57%
2023/11/08	0	0.00	1	8.08	8.04	-1	1,441	-0.07%
2023/11/01	1	7.94	0	0.00	7.93	1	1,486	0.07%
2023/10/31	0.1	8.03	1.1	7.97	7.93	-1	1,502	-0.07%
2023/10/26	10	8.05	0	0.00	8.00	10	1,647	0.61%
2023/10/24	0.1	8.06	2	8.05	8.05	-1.9	1,666	-0.11%
2023/10/19	5	8.05	0	0.00	8.06	5	1,696	0.29%
2023/10/16	0	0.00	3.4	8.09	8.20	-3.4	1,689	-0.20%
2023/10/12	1	7.93	0	0.00	7.94	1	1,565	0.06%
2023/10/11	0	0.00	1	7.90	7.94	-1	1,579	-0.06%
2023/10/05	0	0.00	0.5	7.80	7.83	-0.5	1,624	-0.03%
2023/09/28	0	0.00	4	7.81	7.83	-4	1,713	-0.23%
2023/09/27	7	7.81	2.2	7.80	7.80	4.8	1,717	0.28%
2023/09/22	0	0.00	3.3	7.91	7.91	-3.3	1,740	-0.19%
2023/09/19	0	0.00	0.3	8.04	8.03	-0.3	1,767	-0.02%
2023/09/18	0	0.00	8	8.02	8.01	-8	1,769	-0.45%
2023/09/15	0.1	7.98	0.8	7.95	7.95	-0.7	1,793	-0.04%
2023/09/14	0	0.00	0.4	8.05	8.04	-0.4	1,791	-0.02%
2023/09/12	0	0.00	0	7.98	7.99	0	1,802	0.00%
2023/09/08	0.2	7.94	0	0.00	7.90	0.2	1,839	0.01%
2023/09/06	1	8.00	0	0.00	7.99	1	1,899	0.05%
2023/09/05	0	0.00	9	8.04	8.04	-9	1,961	-0.46%
2023/08/28	0	0.00	0	8.00	8.00	0	2,095	0.00%
2023/08/23	0	7.97	1	7.96	7.96	-1	2,119	-0.05%
2023/08/18	0	0.00	0.3	7.84	7.88	-0.3	2,204	-0.01%
2023/08/17	0	0.00	20	7.78	7.80	-20	2,213	-0.90%
2023/08/16	5	7.86	0	0.00	7.85	5	2,181	0.23%
2023/08/15	1	7.95	2	7.95	7.95	-1	2,186	-0.05%
2023/08/08	0.1	8.29	0	0.00	8.23	0.1	2,235	0.00%
2023/08/07	0	0.00	27.4	8.26	8.30	-27.4	2,249	-1.22%
2023/08/02	0.1	8.24	4.5	8.21	8.19	-4.4	2,251	-0.19%
2023/08/01	0	0.00	1	8.12	8.17	-1	2,191	-0.05%
2023/07/31	0.1	8.09	0	0.00	8.05	0.1	2,161	0.00%
2023/07/28	5	8.06	0	0.00	8.08	5	2,140	0.23%
2023/07/27	0.1	8.08	0	0.00	8.07	0.1	2,139	0.00%
2023/07/26	10	7.98	0	0.00	8.00	10	2,141	0.47%
2023/07/25	0	0.00	0	7.96	7.96	0	2,148	0.00%
2023/07/24	1	7.93	0	0.00	7.92	1	2,176	0.05%
2023/07/19	1	7.95	0	0.00	7.93	1	2,185	0.05%
2023/07/18	1.1	7.96	0	0.00	7.97	1.1	2,211	0.05%
2023/07/17	2	8.01	32.2	7.94	8.01	-30.2	2,222	-1.36%
2023/07/14	0.1	7.96	0	7.97	7.95	0	2,246	0.00%
2023/07/13	9	8.00	18	8.00	7.97	-9	2,224	-0.41%
2023/07/12	6	8.03	0	0.00	8.02	6	2,187	0.27%
2023/07/11	3	8.05	0	0.00	8.04	3	2,186	0.14%
2023/07/07	0.1	8.05	0	0.00	8.06	0.1	2,198	0.00%
2023/07/06	5	8.10	5	8.11	8.09	0	2,184	0.00%
2023/07/05	0	0.00	0	8.20	8.16	0	2,165	0.00%
2023/07/03	2	8.20	2.3	8.22	8.20	-0.3	2,172	-0.01%
2023/06/30	0	0.00	3	8.19	8.22	-3	2,172	-0.14%
2023/06/28	2	8.17	0.6	8.14	8.14	1.4	2,156	0.07%
2023/06/27	0.4	8.13	0	0.00	8.13	0.4	2,169	0.02%
2023/06/26	0.3	8.20	0	0.00	8.21	0.3	2,203	0.01%
2023/06/21	1.3	8.23	0	0.00	8.25	1.3	2,230	0.06%
2023/06/20	0	0.00	1.1	8.23	8.26	-1.1	2,223	-0.05%
2023/06/16	0	0.00	3.9	8.18	8.17	-3.9	2,254	-0.17%
2023/06/15	9	8.16	0	0.00	8.15	9	2,245	0.40%
2023/06/14	1.1	8.17	0	0.00	8.16	1.1	2,242	0.05%
2023/06/13	3	8.20	0	0.00	8.21	3	2,270	0.13%
2023/06/12	4	8.24	0	0.00	8.23	4	2,269	0.18%
2023/06/09	0	0.00	16	8.38	8.41	-16	2,230	-0.72%
2023/06/08	2	8.26	0	0.00	8.24	2	2,223	0.09%
2023/06/07	0	0.00	0.6	8.30	8.34	-0.6	2,285	-0.03%
2023/06/06	10.3	8.34	5	8.32	8.32	5.3	3,010	0.18%
2023/06/05	1	8.21	6	8.25	8.28	-5	3,010	-0.17%
2023/06/02	4	8.18	0.6	8.15	8.16	3.4	3,123	0.11%
2023/05/31	3	8.07	0	0.00	8.07	3	3,187	0.09%
2023/05/30	0.1	8.06	0	0.00	8.07	0.1	3,189	0.00%
2023/05/29	0.3	8.07	0	0.00	8.08	0.3	3,217	0.01%
2023/05/26	1	8.07	10	8.06	8.04	-9	3,227	-0.28%
2023/05/25	1	8.14	1	8.18	8.14	0	3,201	0.00%
2023/05/24	1.3	8.17	42	8.19	8.19	-40.7	3,203	-1.27%
2023/05/23	2	8.22	0	0.00	8.21	2	3,199	0.06%
2023/05/22	2	8.18	2	8.19	8.18	0	3,229	0.00%
2023/05/19	3	8.17	1.5	8.16	8.16	1.5	3,238	0.05%
2023/05/18	1	8.17	0	0.00	8.16	1	3,226	0.03%
2023/05/17	1	8.18	0	0.00	8.17	1	3,274	0.03%
2023/05/16	2	8.13	0	0.00	8.16	2	3,275	0.06%
2023/05/15	2	8.05	0	0.00	8.08	2	3,291	0.06%
2023/05/12	5.1	8.11	0	0.00	8.05	5.1	3,302	0.15%
2023/05/11	5.1	8.11	0	0.00	8.08	5.1	3,284	0.16%
2023/05/09	3	8.28	1	8.32	8.25	2	3,242	0.06%
2023/05/08	0	0.00	3	8.36	8.41	-3	3,250	-0.09%
2023/05/02	0	0.00	30.3	8.43	8.43	-30.3	3,395	-0.89%
2023/04/27	1	8.38	0	0.00	8.37	1	3,402	0.03%
2023/04/26	0	0.00	1	8.33	8.34	-1	3,388	-0.03%
2023/04/25	2	8.25	6.8	8.37	8.26	-4.8	3,394	-0.14%
2023/04/24	0	0.00	5	8.31	8.33	-5	3,412	-0.15%
2023/04/20	1	8.30	0	0.00	8.28	1	3,407	0.03%
2023/04/13	0	0.00	55	8.45	8.42	-55	3,441	-1.60%
2023/04/12	1	8.40	1.2	8.43	8.41	-0.2	3,448	-0.01%
2023/04/07	0	0.00	25.7	8.42	8.43	-25.7	4,162	-0.62%
2023/04/06	2	8.34	25.1	8.36	8.36	-23.1	4,357	-0.53%
2023/03/31	5	8.31	39	8.34	8.32	-34	4,363	-0.78%
2023/03/30	0	8.31	0	0.00	8.31	0	4,389	0.00%
2023/03/28	0	0.00	10.1	8.32	8.30	-10.1	4,543	-0.22%
2023/03/27	10	8.23	0	0.00	8.26	10	4,594	0.22%
2023/03/24	3	8.33	12	8.36	8.30	-9	4,604	-0.20%
2023/03/22	0.1	8.35	1	8.37	8.34	-0.9	4,680	-0.02%
2023/03/21	2	8.44	0	0.00	8.35	2	4,722	0.04%
2023/03/20	1	8.35	0	0.00	8.38	1	4,722	0.02%
2023/03/16	1	8.38	0	0.00	8.30	1	4,807	0.02%
2023/03/14	0	0.00	0	8.54	8.50	0	4,826	0.00%
2023/03/10	1	8.63	10	8.71	8.63	-9	4,877	-0.19%
2023/03/09	36	8.84	8.5	9.05	8.75	27.5	5,117	0.54%
2023/03/08	0	0.00	3	8.89	8.93	-3	4,588	-0.07%
2023/03/07	3	9.02	2	8.98	8.97	1	4,646	0.02%
2023/03/06	0	0.00	31.1	8.81	8.82	-31.1	4,593	-0.68%
2023/03/03	1	8.67	0	0.00	8.70	1	4,544	0.02%
2023/03/02	0	0.00	5	8.67	8.64	-5	4,550	-0.11%
2023/03/01	4.1	8.63	0	0.00	8.61	4.1	4,584	0.09%
2023/02/24	3	8.69	0	0.00	8.71	3	4,560	0.07%
2023/02/23	1	8.72	5.1	8.74	8.74	-4.1	4,544	-0.09%
2023/02/22	2	8.69	0	0.00	8.72	2	4,530	0.04%
2023/02/21	21	8.72	8	8.79	8.73	13	4,514	0.29%
2023/02/20	93.1	8.73	69.1	8.73	8.77	24	4,520	0.53%
2023/02/17	50	8.66	0	0.00	8.69	50	4,494	1.11%
2023/02/16	12	8.63	7	8.62	8.62	5	4,544	0.11%
2023/02/09	0	0.00	8	8.61	8.60	-8	4,456	-0.18%
2023/02/08	0.1	8.60	0	0.00	8.60	0.1	4,454	0.00%
2023/02/03	0	0.00	3	8.58	8.76	-3	4,431	-0.07%
2023/02/02	3	8.67	0	0.00	8.65	3	4,357	0.07%
2023/02/01	0	0.00	1	8.60	8.60	-1	4,335	-0.02%
2023/01/31	1	8.57	0	0.00	8.62	1	4,329	0.02%
2023/01/30	1	8.44	0	0.00	8.43	1	4,275	0.02%
2023/01/16	0	0.00	0	8.45	8.38	0	4,248	0.00%
2023/01/13	10.1	8.40	0	0.00	8.38	10.1	4,227	0.24%
2023/01/12	11	8.50	0	0.00	8.42	11	4,230	0.26%
2023/01/11	5	8.53	1.5	8.58	8.51	3.5	4,206	0.08%
2023/01/10	41	8.58	4	8.63	8.57	37	4,172	0.89%
2023/01/09	59	8.60	11.4	8.58	8.60	47.6	4,166	1.14%
2023/01/06	0	0.00	2	8.56	8.55	-2	4,159	-0.05%
2023/01/05	0	0.00	0.1	8.60	8.53	-0.1	4,188	0.00%
2023/01/03	5	8.56	2	8.58	8.48	3	4,173	0.07%
2022/12/30	0	8.64	0	0.00	8.61	0	4,156	0.00%
2022/12/29	11	8.72	16	8.68	8.57	-5	4,132	-0.12%
2022/12/28	24	8.94	8	8.95	8.85	16	4,027	0.40%
2022/12/27	48	8.99	19	9.13	8.81	29	3,954	0.73%
2022/12/26	6	8.76	17	8.76	8.83	-11	3,569	-0.31%
2022/12/23	2	8.36	0.5	8.35	8.35	1.5	3,429	0.04%
2022/12/22	0	0.00	3	8.35	8.41	-3	3,429	-0.09%
2022/12/21	10	8.19	0	0.00	8.17	10	3,421	0.29%
2022/12/20	6	8.21	0	8.17	8.17	6	3,355	0.18%
2022/12/19	5	8.57	5	8.49	8.41	0	3,291	0.00%
2022/12/15	1	8.88	1	8.83	8.85	0	3,162	0.00%
2022/12/13	3	8.66	13.8	8.72	8.71	-10.8	3,044	-0.35%
2022/12/09	7	8.55	0	0.00	8.62	7	2,952	0.24%
2022/12/08	6	8.40	35	8.37	8.36	-29	2,895	-1.00%
2022/12/07	10	8.47	0	0.00	8.45	10	2,873	0.35%
2022/12/06	10	8.52	40	8.57	8.52	-30	2,843	-1.05%
2022/12/05	20	8.83	4	8.92	8.74	16	2,801	0.57%
2022/12/02	1	8.82	0	0.00	8.82	1	2,746	0.04%
2022/12/01	5.1	8.96	25	9.13	8.97	-19.9	2,677	-0.74%
2022/11/30	11	8.70	16	8.68	8.76	-5	2,359	-0.21%
2022/11/29	1	8.50	1	8.45	8.44	0	2,140	0.00%
2022/11/28	2	8.38	8	8.22	8.44	-6	2,040	-0.29%
2022/11/25	20	8.16	23	8.18	8.17	-3	1,960	-0.15%
2022/11/24	2	8.12	8	8.11	8.12	-6	1,985	-0.30%
2022/11/23	48	8.13	3	8.05	8.12	45	1,974	2.28%
2022/11/18	5	7.96	2	7.95	7.92	3	2,001	0.15%
2022/11/16	12	7.95	0	0.00	7.91	12	2,147	0.56%
2022/11/15	10	8.02	2	8.03	8.05	8	2,127	0.38%
2022/11/14	25	8.09	90	8.02	8.11	-65	2,120	-3.07%
2022/11/11	7	7.91	0	0.00	7.88	7	2,065	0.34%
2022/11/10	90	7.89	0	0.00	7.88	90	2,067	4.35%
2022/11/07	5	7.83	21.7	7.82	7.87	-16.7	2,091	-0.80%
2022/11/04	2	7.77	0	0.00	7.80	2	2,097	0.10%
2022/11/03	1	7.78	1	7.81	7.78	0	2,108	0.00%
2022/11/01	0	0.00	1	7.81	7.81	-1	2,101	-0.05%
2022/10/31	0.1	7.74	0	0.00	7.73	0.1	2,093	0.00%
2022/10/28	1	7.83	0	0.00	7.70	1	2,104	0.05%
2022/10/27	0	0.00	3	7.80	7.80	-3	2,104	-0.14%
2022/10/20	1	7.62	0	0.00	7.72	1	2,075	0.05%
2022/10/18	0	0.00	10	7.88	7.88	-10	2,045	-0.49%
2022/10/13	1	7.75	0	0.00	7.73	1	2,029	0.05%
2022/10/07	5	8.40	0	0.00	8.40	5	1,959	0.26%
2022/10/06	0	8.28	5	8.34	8.38	-5	1,933	-0.26%
2022/10/05	4.3	8.37	5.2	8.30	8.29	-0.9	1,923	-0.05%
2022/10/04	30	8.38	15	8.45	8.39	15	1,931	0.78%
2022/10/03	30	8.19	4	8.18	8.18	26	1,858	1.40%
2022/09/30	27	7.92	1	7.93	8.13	26	1,805	1.44%
2022/09/29	0	0.00	4	7.66	7.76	-4	1,743	-0.23%
2022/09/28	2	7.56	0	0.00	7.46	2	1,728	0.12%
2022/09/26	4	7.74	0	0.00	7.73	4	1,738	0.23%
2022/09/22	1	8.01	0	0.00	8.01	1	1,810	0.06%
2022/09/21	2	8.04	0	0.00	8.02	2	1,803	0.11%
2022/09/20	0	8.09	0	0.00	8.11	0	1,798	0.00%
2022/09/19	0	8.12	0	8.17	8.09	0	1,829	0.00%
2022/09/16	1	8.15	1	8.21	8.15	0	1,846	0.00%
2022/09/15	0	0.00	3	8.22	8.21	-3	1,859	-0.16%
2022/09/14	1	8.10	0	0.00	8.12	1	1,863	0.05%
2022/09/13	0	0.00	24.8	8.18	8.18	-24.8	1,888	-1.31%
2022/09/05	1	8.03	0	0.00	8.02	1	1,951	0.05%
2022/08/29	0	0.00	0.2	8.12	8.06	-0.2	1,884	-0.01%
2022/08/26	1	8.31	12	8.29	8.29	-11	1,856	-0.59%
2022/08/24	1	8.57	88	8.47	8.39	-87	1,828	-4.76%
2022/08/23	1	8.03	150	8.03	8.02	-149	1,711	-8.71%	大賣/鉅額交易
2022/08/22	0	0.00	33	8.10	8.10	-33	1,711	-1.93%
2022/08/18	1	8.07	0	0.00	8.10	1	1,706	0.06%
2022/08/17	1	8.14	0	0.00	8.14	1	1,705	0.06%
2022/08/15	0.3	8.06	0	0.00	8.06	0.3	1,701	0.02%
2022/08/12	50	7.99	1	8.00	8.03	49	1,687	2.90%
2022/08/11	150	7.94	0	0.00	7.94	150	1,673	8.97%	大買/鉅額交易
2022/08/10	0	0.00	3	7.76	7.80	-3	1,660	-0.18%
2022/08/05	51	7.70	0	0.00	7.70	51	1,723	2.96%
2022/08/04	1	7.59	0	0.00	7.59	1	1,780	0.06%
2022/08/01	0	0.00	1	7.82	7.85	-1	1,860	-0.05%
2022/07/26	1	7.60	0	0.00	7.61	1	1,917	0.05%
2022/07/21	0	0.00	2.1	7.54	7.63	-2.1	2,021	-0.10%
2022/07/19	0	0.00	2	7.54	7.54	-2	2,099	-0.10%
2022/07/13	0	0.00	1.3	7.37	7.36	-1.3	2,158	-0.06%
2022/07/12	2	7.17	0	0.00	7.18	2	2,199	0.09%
2022/07/07	0	0.00	1	7.68	7.65	-1	2,199	-0.05%
2022/07/06	0.2	7.66	0	0.00	7.61	0.2	2,239	0.01%
2022/07/04	0.2	7.64	0	0.00	7.60	0.2	2,301	0.01%
2022/07/01	2	7.60	122	7.51	7.52	-120	2,350	-5.10%	大賣/鉅額交易
2022/06/30	1.1	7.87	0	7.95	7.95	1.1	2,376	0.05%
2022/06/27	0.9	8.20	0	0.00	8.20	0.9	2,446	0.04%
2022/06/22	5	8.04	11	7.98	7.97	-6	2,442	-0.25%
2022/06/21	0	0.00	1	8.18	8.21	-1	2,439	-0.04%
2022/06/20	5	8.03	0	0.00	7.94	5	2,433	0.21%
2022/06/17	0	0.00	20	8.18	8.13	-20	2,456	-0.81%
2022/06/16	0	0.00	3	8.38	8.26	-3	2,462	-0.12%
2022/06/08	1	8.46	0	0.00	8.47	1	2,727	0.04%
2022/06/02	1	8.40	1	8.43	8.42	0	2,897	0.00%
2022/05/31	0.7	8.52	0	0.00	8.31	0.7	2,997	0.02%
2022/05/25	0	0.00	10	8.40	8.41	-10	3,077	-0.32%
2022/05/23	0	0.00	1	8.34	8.32	-1	3,148	-0.03%
2022/05/19	5	8.18	0	0.00	8.25	5	3,306	0.15%
2022/05/18	0	0.00	4	8.30	8.34	-4	3,322	-0.12%
2022/05/16	5	8.12	5	8.06	8.06	0	3,319	0.00%
2022/05/13	1.2	7.98	0	0.00	7.98	1.2	3,324	0.04%
2022/05/12	4	7.86	13	7.83	7.83	-9	3,343	-0.27%
2022/05/09	1.3	8.15	0.1	8.10	8.03	1.2	3,419	0.03%
2022/05/06	2	8.27	5	8.26	8.31	-3	3,410	-0.09%
2022/05/05	2	8.49	1	8.56	8.47	1	3,478	0.03%
2022/05/04	5.5	8.45	0	0.00	8.39	5.5	3,530	0.16%
2022/04/29	16	8.62	0	0.00	8.59	16	3,773	0.42%
2022/04/27	25	8.73	0	0.00	8.47	25	3,889	0.64%
2022/04/26	1	8.88	1	8.85	8.85	0	3,873	0.00%
2022/04/25	20.2	8.90	0	0.00	8.88	20.2	3,874	0.52%
2022/04/22	0.5	9.09	3.1	9.10	9.09	-2.6	3,907	-0.07%
2022/04/21	1	9.12	6	9.11	9.10	-5	3,964	-0.13%
2022/04/20	2	9.09	0.2	9.08	9.08	1.8	4,117	0.04%
2022/04/19	0	0.00	5	9.12	9.13	-5	4,176	-0.12%
2022/04/18	6.2	9.01	4	8.99	8.98	2.2	4,212	0.05%
2022/04/15	0.2	9.12	1.1	9.17	9.11	-0.9	4,237	-0.02%
2022/04/14	2	9.23	0	0.00	9.19	2	4,340	0.05%
2022/04/13	0	9.30	0	0.00	9.30	0	4,383	0.00%
2022/04/12	8.3	9.19	0	0.00	9.19	8.3	4,397	0.19%
2022/04/11	0.7	9.35	30	9.34	9.33	-29.3	4,416	-0.66%
2022/04/08	0	0.00	4	9.53	9.51	-4	4,434	-0.09%
2022/04/07	1	9.51	20	9.53	9.33	-19	4,459	-0.43%
2022/04/06	0	0.00	2	9.44	9.49	-2	4,456	-0.04%
2022/04/01	24.5	9.35	0	0.00	9.38	24.5	4,426	0.55%
2022/03/31	0	0.00	2	9.34	9.29	-2	4,522	-0.04%
2022/03/30	1	9.24	2	9.22	9.25	-1	4,522	-0.02%
2022/03/29	0	0.00	10	9.20	9.20	-10	4,527	-0.22%
2022/03/28	1	9.14	36.3	9.14	9.22	-35.3	4,571	-0.77%
2022/03/25	0	0.00	12.6	9.32	9.28	-12.6	4,567	-0.27%
2022/03/24	0	0.00	10	9.34	9.35	-10	4,574	-0.22%
2022/03/22	2	9.32	7	9.32	9.34	-5	4,668	-0.11%
2022/03/21	0	0.00	4.3	9.24	9.24	-4.3	4,663	-0.09%
2022/03/18	0	0.00	2	9.19	9.19	-2	4,749	-0.04%
2022/03/17	6	9.16	0	0.00	9.19	6	4,798	0.13%
2022/03/16	31	9.03	0.3	9.08	9.06	30.7	4,797	0.64%
2022/03/15	12.2	9.10	7	9.12	9.07	5.2	4,814	0.11%
2022/03/14	41	9.30	40	9.29	9.30	1	5,058	0.02%
2022/03/11	3	9.26	6	9.33	9.26	-3	5,103	-0.06%
2022/03/10	6	9.30	0	0.00	9.30	6	5,152	0.12%
2022/03/09	0	0.00	15.1	9.20	9.22	-15.1	5,199	-0.29%
2022/03/08	4	9.29	11	9.34	9.20	-7	5,309	-0.13%
2022/03/07	4.2	9.37	22	9.35	9.37	-17.8	5,335	-0.33%
2022/03/04	6	9.73	15.4	9.71	9.71	-9.4	5,351	-0.18%
2022/03/03	0	9.82	69.1	9.82	9.82	-69.1	5,482	-1.26%
2022/03/02	0	0.00	0	9.86	9.81	0	5,638	0.00%
2022/02/25	5	9.63	7	9.73	9.63	-2	5,833	-0.03%
2022/02/24	11	9.74	0	0.00	9.65	11	5,991	0.18%
2022/02/23	1	9.85	3	9.88	9.88	-2	5,996	-0.03%
2022/02/22	5	9.84	3	9.92	9.82	2	6,095	0.03%
2022/02/21	1	9.99	0	0.00	9.97	1	6,160	0.02%
2022/02/18	0	0.00	1	9.91	9.90	-1	6,204	-0.02%
2022/02/17	1	9.90	0	0.00	9.90	1	6,407	0.02%
2022/02/16	0	0.00	1	9.86	9.86	-1	6,642	-0.02%
2022/02/15	1	9.92	2	9.92	9.85	-1	6,940	-0.01%
2022/02/14	6	9.86	0	0.00	9.87	6	7,222	0.08%
2022/02/11	8	9.95	0	0.00	9.95	8	7,699	0.10%
2022/02/10	22	10.01	12	10.03	10.00	10	8,053	0.12%
2022/02/09	27	9.93	14.2	9.93	9.96	12.8	8,061	0.16%
2022/02/08	65	9.86	0	0.00	9.86	65	8,147	0.80%
2022/02/07	11	9.67	3	9.83	9.80	8	8,270	0.10%
2022/01/26	14.2	9.41	0	0.00	9.39	14.2	8,440	0.17%
2022/01/25	31.7	9.43	0	0.00	9.34	31.7	8,609	0.37%
2022/01/24	15	9.55	20.1	9.57	9.64	-5.1	8,697	-0.06%
2022/01/21	9	9.96	11	10.01	9.92	-2	8,801	-0.02%
2022/01/20	0	0.00	2	10.03	10.05	-2	8,938	-0.02%
2022/01/19	1	10.00	0	0.00	10.00	1	9,109	0.01%
2022/01/18	0	0.00	5	10.05	10.00	-5	9,439	-0.05%
2022/01/17	5	10.07	0	0.00	10.05	5	9,772	0.05%
2022/01/14	10	10.15	5	10.15	10.10	5	10,029	0.05%
2022/01/13	0	0.00	1	10.20	10.15	-1	10,542	-0.01%
2022/01/11	0	0.00	5	10.00	10.00	-5	13,813	-0.04%
2022/01/10	3	10.05	8	10.05	10.00	-5	15,929	-0.03%
2022/01/07	34	10.09	22.9	10.10	10.00	11.1	15,906	0.07%
2022/01/06	17.3	10.00	14	10.00	9.99	3.3	15,954	0.02%
2022/01/05	0	0.00	2	10.05	10.05	-2	16,021	-0.01%
2022/01/04	0	0.00	1	10.05	10.05	-1	16,162	-0.01%
2022/01/03	1	10.05	0	0.00	10.05	1	16,341	0.01%
2021/12/30	10	10.10	1	10.20	10.15	9	16,452	0.05%
2021/12/29	10.1	10.15	42	10.11	10.10	-31.9	16,783	-0.19%
2021/12/28	0	0.00	6.6	10.06	10.05	-6.6	17,022	-0.04%
2021/12/27	3	10.15	44.2	10.12	10.10	-41.2	17,196	-0.24%
2021/12/24	2	10.00	0	0.00	10.00	2	17,256	0.01%
2021/12/23	1	9.99	7	10.00	9.99	-6	17,553	-0.03%
2021/12/22	3.1	10.00	2	10.00	10.00	1.1	17,961	0.01%
2021/12/21	0.1	9.96	0	9.98	9.94	0.1	18,143	0.00%
2021/12/20	0	0.00	1	9.95	9.94	-1	18,421	-0.01%
2021/12/17	0.1	10.00	0	10.00	10.00	0.1	18,530	0.00%
2021/12/16	7	9.93	0.3	9.96	9.94	6.7	18,486	0.04%
2021/12/15	1	9.95	0	9.97	9.93	1	18,496	0.01%
2021/12/14	32	9.94	0	0.00	9.92	32	18,540	0.17%
2021/12/13	0	0.00	0.9	10.00	10.00	-0.9	18,569	-0.01%
2021/12/10	30	10.00	11.1	10.00	10.00	18.9	18,566	0.10%
2021/12/09	17.8	10.14	10.6	10.10	10.10	7.2	18,591	0.04%
2021/12/08	19	10.23	6.8	10.17	10.10	12.2	18,613	0.07%
2021/12/07	1	10.00	0	0.00	10.05	1	18,310	0.01%
2021/12/06	26	10.00	0.7	10.00	10.00	25.3	18,257	0.14%
2021/12/03	5	10.08	25.3	10.06	10.05	-20.3	18,260	-0.11%
2021/12/02	22.3	10.00	9.6	10.00	9.99	12.7	18,222	0.07%
2021/12/01	0	0.00	2.1	10.00	10.10	-2.1	18,105	-0.01%
2021/11/30	0	0.00	0	10.10	10.15	0	18,086	0.00%
2021/11/29	27	9.97	4	10.00	10.05	23	18,040	0.13%
2021/11/26	11	10.22	1	10.20	10.15	10	17,919	0.06%
2021/11/25	0	0.00	11	10.35	10.35	-11	17,846	-0.06%
2021/11/24	2.1	10.30	10	10.30	10.30	-7.9	17,755	-0.04%
2021/11/23	12	10.25	13	10.29	10.20	-1	17,679	-0.01%
2021/11/22	5	10.24	15	10.20	10.20	-10	17,543	-0.06%
2021/11/19	0.2	10.20	3	10.25	10.20	-2.8	17,516	-0.02%
2021/11/18	0	0.00	15.6	10.20	10.25	-15.6	17,467	-0.09%
2021/11/17	13	10.14	4	10.11	10.15	9	17,393	0.05%
2021/11/16	8	10.15	2	10.20	10.10	6	17,319	0.03%
2021/11/15	24	10.22	20	10.20	10.20	4	17,193	0.02%
2021/11/12	75	10.37	3	10.45	10.30	72	17,053	0.42%
2021/11/11	80	10.60	37	10.66	10.50	43	16,810	0.26%
2021/11/10	67.2	10.56	59	10.57	10.45	8.2	16,858	0.05%
2021/11/09	47	10.26	5.1	10.30	10.25	41.9	16,436	0.26%
2021/11/08	9	10.38	19	10.37	10.40	-10	16,123	-0.06%
2021/11/05	7	10.25	3	10.28	10.25	4	16,144	0.02%
2021/11/04	41	10.26	24	10.25	10.25	17	16,083	0.11%
2021/11/03	22	10.35	4	10.39	10.25	18	16,038	0.11%
2021/11/02	15	10.18	0	0.00	10.05	15	15,859	0.09%
2021/11/01	49	10.16	5	10.20	10.15	44	15,747	0.28%
2021/10/29	11	10.20	2	10.38	10.15	9	15,601	0.06%
2021/10/28	19	10.33	10	10.36	10.35	9	15,468	0.06%
2021/10/27	4	10.55	11	10.60	10.55	-7	15,355	-0.05%
2021/10/26	61	11.12	22	11.09	11.00	39	15,281	0.26%
2021/10/25	22	11.30	38	11.32	11.35	-16	14,997	-0.11%
2021/10/22	29	11.22	88	11.12	11.10	-59	14,785	-0.40%
2021/10/21	31	11.33	22.1	11.28	11.35	8.9	14,540	0.06%
2021/10/20	87	11.73	191	11.51	11.55	-104	14,096	-0.74%	大賣/鉅額交易
2021/10/19	247.1	11.43	220	11.48	11.70	27.1	13,269	0.20%	大買/大賣/
2021/10/18	307	11.23	424.3	11.26	11.40	-117.3	11,082	-1.06%	大買/大賣/鉅額交易
2021/10/15	1	10.35	1	10.35	10.40	0	9,081	0.00%
2021/10/14	22	10.35	32	10.42	10.35	-10	9,162	-0.11%
2021/10/13	2	10.50	2	10.55	10.45	0	9,060	0.00%
2021/10/12	18	10.53	21	10.67	10.45	-3	9,142	-0.03%
2021/10/08	25	10.70	55	10.74	10.75	-30	9,171	-0.33%
2021/10/07	27	10.55	34	10.58	10.60	-7	9,097	-0.08%
2021/10/06	114	10.80	85	10.74	10.55	29	9,249	0.31%	大買/
2021/10/05	29	10.60	5.1	10.57	10.70	23.9	9,017	0.26%
2021/10/04	4.2	10.50	15	10.58	10.30	-10.8	8,866	-0.12%
2021/10/01	3	10.55	25	10.48	10.40	-22	8,801	-0.25%
2021/09/30	123	10.76	22	10.82	10.75	101	8,895	1.14%	大買/鉅額交易
2021/09/29	36	10.67	12	10.66	10.50	24	8,966	0.27%
2021/09/28	8	10.71	27	10.82	10.95	-19	9,009	-0.21%
2021/09/27	6	10.73	39	10.82	10.80	-33	11,484	-0.29%
2021/09/24	4	10.41	9.1	10.42	10.40	-5.1	12,720	-0.04%
2021/09/23	0	0.00	20	10.10	10.15	-20	12,927	-0.15%
2021/09/22	10	10.08	10	10.10	10.05	0	13,111	0.00%
2021/09/17	1	10.35	5	10.35	10.40	-4	13,225	-0.03%
2021/09/16	12	10.50	15	10.53	10.50	-3	13,309	-0.02%
2021/09/15	0.1	10.45	15.3	10.40	10.35	-15.2	13,451	-0.11%
2021/09/14	0	0.00	3.2	10.31	10.35	-3.2	13,581	-0.02%
2021/09/13	8	10.31	13	10.11	10.30	-5	13,765	-0.04%
2021/09/10	0	0.00	5	10.05	10.10	-5	13,916	-0.04%
2021/09/09	5	9.98	0	0.00	9.96	5	14,068	0.04%
2021/09/08	2	9.95	5	10.08	9.95	-3	14,212	-0.02%
2021/09/07	1	10.10	21.5	10.12	10.15	-20.5	14,495	-0.14%
2021/09/06	3	10.05	25	10.08	10.00	-22	14,617	-0.15%
2021/09/03	0	0.00	61	10.25	10.25	-61	14,750	-0.41%
2021/09/02	5	10.07	10	10.10	10.00	-5	14,986	-0.03%
2021/09/01	2	10.28	0	0.00	10.20	2	15,279	0.01%
2021/08/31	0	0.00	13	10.20	10.35	-13	15,578	-0.08%
2021/08/30	10	10.05	10	10.10	10.10	0	16,364	0.00%
2021/08/27	0	0.00	19	10.05	10.05	-19	17,315	-0.11%
2021/08/26	7	9.97	1	10.05	9.96	6	20,445	0.03%
2021/08/25	22	9.99	20	9.98	9.98	2	22,090	0.01%
2021/08/24	10	9.91	17.5	9.98	9.98	-7.5	22,306	-0.03%
2021/08/23	5	9.84	8	9.88	9.85	-3	22,473	-0.01%
2021/08/20	27	9.62	30	9.61	9.60	-3	22,661	-0.01%
2021/08/19	4	9.82	2	9.83	9.76	2	22,782	0.01%
2021/08/18	8	9.66	13	9.73	9.93	-5	22,877	-0.02%
2021/08/17	18	9.78	7	9.93	9.75	11	23,234	0.05%
2021/08/16	87	9.94	42	10.07	9.86	45	23,634	0.19%
2021/08/13	9	10.42	7	10.41	10.40	2	23,570	0.01%
2021/08/12	4	10.45	5	10.51	10.55	-1	23,849	0.00%
2021/08/11	14.1	10.54	22	10.60	10.40	-7.9	24,153	-0.03%
2021/08/10	2	10.60	10	10.69	10.60	-8	24,556	-0.03%
2021/08/09	20	10.73	9	10.75	10.70	11	25,146	0.04%
2021/08/06	5	10.80	8	10.80	10.85	-3	25,579	-0.01%
2021/08/05	6	10.85	75	10.90	10.85	-69	26,138	-0.26%
2021/08/04	3	10.90	17	10.90	10.95	-14	26,837	-0.05%
2021/08/03	30	10.88	0	0.00	10.90	30	27,635	0.11%
2021/08/02	9	10.89	13	11.02	11.00	-4	28,220	-0.01%
2021/07/30	11	10.90	11	10.99	10.85	0	29,086	0.00%
2021/07/29	37	10.83	153	10.79	10.90	-116	29,895	-0.39%	大賣/鉅額交易
2021/07/28	13	10.65	61	10.77	10.70	-48	30,918	-0.16%
2021/07/27	2	10.85	2	10.85	10.80	0	33,281	0.00%
2021/07/26	85	11.08	13	11.18	10.90	72	36,176	0.20%
2021/07/23	74	10.96	56.4	10.96	11.05	17.6	39,185	0.04%
2021/07/22	38	10.59	54.2	10.66	10.60	-16.2	41,486	-0.04%
2021/07/21	33	10.51	23	10.76	10.55	10	41,725	0.02%
2021/07/20	56.2	10.66	1	10.70	10.60	55.2	41,973	0.13%
2021/07/19	10	10.87	15	10.87	10.90	-5	42,324	-0.01%
2021/07/16	17	11.00	55	11.03	10.95	-38	43,965	-0.09%
2021/07/15	16	10.91	120.2	10.92	11.00	-104.2	44,287	-0.24%	大賣/鉅額交易
2021/07/14	26	10.58	123	10.57	10.65	-97	44,969	-0.22%	大賣/
2021/07/13	82	10.68	21	10.73	10.55	61	46,274	0.13%
2021/07/12	26	10.89	9	10.95	10.85	17	46,779	0.04%
2021/07/09	11	10.91	3.6	10.96	10.95	7.4	47,288	0.02%
2021/07/08	14	10.97	11	11.03	11.00	3	47,582	0.01%
2021/07/07	51	11.01	63	10.98	10.90	-12	48,129	-0.02%
2021/07/06	37.5	11.21	31	11.11	11.15	6.5	48,690	0.01%
2021/07/05	77	11.32	146	11.28	11.25	-69	48,624	-0.14%	大賣/
2021/07/02	399.4	12.22	304.6	11.81	11.45	94.9	48,458	0.20%	大買/大賣/
2021/07/01	134.5	11.58	149.5	11.57	11.70	-15.1	45,882	-0.03%	大買/大賣/
2021/06/30	3	11.08	198	10.97	11.10	-195	44,528	-0.44%	大賣/鉅額交易
2021/06/29	12	11.01	19	10.86	10.85	-7	44,405	-0.02%
2021/06/28	101	10.95	9	10.98	11.05	92	44,323	0.21%	大買/
2021/06/25	87	11.08	4	11.05	10.95	83	44,271	0.19%
2021/06/24	30	11.04	38	11.02	11.05	-8	44,337	-0.02%
2021/06/23	17	10.85	11	10.90	10.85	6	44,971	0.01%
2021/06/22	7	10.85	70.3	10.79	10.75	-63.3	44,912	-0.14%
2021/06/21	80	10.42	8.9	10.36	10.40	71.1	44,692	0.16%
2021/06/18	28	10.80	27	10.86	10.75	1	44,591	0.00%
2021/06/17	12.1	10.80	111.2	10.86	11.00	-99.1	44,548	-0.22%	大賣/
2021/06/16	20	10.89	35	11.04	10.85	-15	44,523	-0.03%
2021/06/15	83	10.70	35.9	10.80	10.75	47.1	44,422	0.11%
2021/06/11	66	10.88	41	10.93	10.85	25	44,345	0.06%
2021/06/09	74	11.11	39	11.00	10.95	35	44,311	0.08%
2021/06/08	4	11.29	18.4	11.28	11.30	-14.4	44,096	-0.03%
2021/06/07	190.2	11.36	79.1	11.38	11.45	111.1	43,870	0.25%	大買/鉅額交易
2021/06/04	225.4	11.51	280.1	11.33	11.25	-54.8	43,159	-0.13%	大買/大賣/
2021/06/03	799.4	11.95	286.4	12.03	11.85	512.9	42,434	1.21%	大買/大賣/鉅額交易
2021/06/02	5,186.1	11.33	5,160.6	11.35	11.35	25.5	39,884	0.06%	大買/大賣/
2021/06/01	2	10.28	26	10.23	10.35	-24	38,355	-0.06%
2021/05/31	90	10.23	0	0.00	10.15	90	38,477	0.23%
2021/05/28	27	10.20	5	10.14	10.15	22	38,457	0.06%
2021/05/27	26	10.03	2	10.10	10.00	24	38,396	0.06%
2021/05/25	110	10.18	56	10.00	9.97	54	38,456	0.14%	大買/
2021/05/24	67	9.92	61	10.03	10.05	6	38,395	0.02%
2021/05/21	63	9.69	231	9.65	9.77	-168	38,520	-0.44%	大賣/鉅額交易
2021/05/20	166	9.63	74	9.88	9.41	92	38,408	0.24%	大買/
2021/05/19	89	9.62	6	9.59	9.66	83	38,370	0.22%
2021/05/18	14	9.21	6	9.24	9.48	8	38,263	0.02%
2021/05/17	16	8.73	108	8.92	8.67	-92	37,884	-0.24%	大賣/
2021/05/14	50	9.91	91.8	9.60	9.55	-41.8	37,321	-0.11%
2021/05/13	6	9.54	18	9.61	9.72	-12	36,820	-0.03%
2021/05/12	72	10.39	73	10.55	10.20	-1	36,247	0.00%
2021/05/11	69	11.54	62	11.28	11.30	7	35,530	0.02%
2021/05/10	71	11.86	9	11.87	11.90	62	34,730	0.18%
2021/05/07	34	11.19	164	11.38	11.55	-130	34,148	-0.38%	大賣/鉅額交易
2021/05/06	70	11.98	193	11.62	11.65	-123.1	33,242	-0.37%	大賣/鉅額交易
2021/05/05	39.1	11.79	39	11.87	11.80	0.1	32,340	0.00%
2021/05/04	190	13.42	172	13.00	12.45	18	31,331	0.06%	大買/大賣/
2021/05/03	136	13.65	287	13.70	13.80	-151	28,953	-0.52%	大買/大賣/鉅額交易
2021/04/29	251	13.14	109	13.10	12.90	142	26,099	0.54%	大買/大賣/鉅額交易
2021/04/28	82	11.99	345.1	12.04	12.30	-263.1	23,100	-1.14%	大賣/鉅額交易
2021/04/27	39	11.22	16.4	11.20	11.20	22.6	20,766	0.11%
2021/04/26	21	11.10	13	11.13	11.15	8	20,530	0.04%
2021/04/23	46	11.16	34	11.14	11.15	12	20,295	0.06%
2021/04/22	235	11.62	178	11.64	11.35	57	20,105	0.28%	大買/大賣/
2021/04/21	70	11.24	117	11.33	11.35	-47	18,523	-0.25%	大賣/
2021/04/20	113	11.18	23	11.12	11.25	90	18,201	0.49%	大買/
2021/04/19	285	11.17	165	11.35	11.50	120	17,792	0.67%	大買/大賣/鉅額交易
2021/04/16	63	10.62	61.5	10.72	10.75	1.5	16,515	0.01%
2021/04/15	19	10.52	20	10.49	10.45	-1	15,941	-0.01%
2021/04/14	53	10.35	122	10.23	10.30	-69	15,649	-0.44%	大賣/
2021/04/13	69	10.61	15	10.20	10.15	54	15,860	0.34%
2021/04/12	52	10.35	69.1	10.17	10.40	-17.1	15,605	-0.11%
2021/04/09	20	10.00	9.3	10.01	9.99	10.7	15,372	0.07%
2021/04/08	1	9.94	25	9.92	9.95	-24	15,925	-0.15%
2021/04/07	11	9.82	0	0.00	9.86	11	19,388	0.06%
2021/04/06	5	9.84	7	9.83	9.79	-2	20,668	-0.01%
2021/04/01	53	9.73	0	0.00	9.69	53	20,802	0.25%
2021/03/31	7	9.86	0	0.00	9.88	7	20,997	0.03%
2021/03/30	18.1	9.86	11	9.87	9.86	7.1	21,526	0.03%
2021/03/29	16	9.95	25.2	9.99	9.92	-9.2	21,891	-0.04%
2021/03/26	50	9.95	28	10.00	9.87	22	22,940	0.10%
2021/03/25	9	9.64	10.5	9.74	9.67	-1.5	22,425	-0.01%
2021/03/24	2	9.56	10.7	9.60	9.61	-8.7	22,420	-0.04%
2021/03/23	6	9.64	14	9.71	9.61	-8	22,680	-0.04%
2021/03/22	1	9.58	1	9.74	9.70	0	23,144	0.00%
2021/03/19	19	9.64	150	9.60	9.66	-131	23,125	-0.57%	大賣/鉅額交易
2021/03/18	31	9.68	49.6	9.71	9.63	-18.6	23,121	-0.08%
2021/03/17	17	9.77	5	9.77	9.77	12	23,015	0.05%
2021/03/16	7.5	9.79	5.4	9.87	9.84	2.1	23,086	0.01%
2021/03/15	1	9.99	4	9.98	9.97	-3	22,978	-0.01%
2021/03/11	6	9.90	1	9.93	9.89	5	23,354	0.02%
2021/03/10	1	9.90	30	9.98	9.89	-29	23,484	-0.12%
2021/03/09	64	10.14	51.4	10.14	10.00	12.6	23,447	0.05%
2021/03/08	30	10.05	69	10.01	10.10	-39	23,308	-0.17%
2021/03/05	4	9.81	12	9.83	9.76	-8	22,833	-0.04%
2021/03/04	40	9.94	36	9.95	9.81	4	22,917	0.02%
2021/03/03	0	0.00	8	9.80	9.80	-8	22,638	-0.04%
2021/03/02	3	9.71	0	0.00	9.61	3	22,560	0.01%
2021/02/26	13	9.69	33	9.76	9.71	-20	22,653	-0.09%
2021/02/25	10	9.76	5	9.75	9.80	5	22,598	0.02%
2021/02/24	33	9.73	2	9.76	9.60	31	22,605	0.14%
2021/02/23	37	9.78	22.1	9.95	10.05	14.9	22,255	0.07%
2021/02/22	150	9.44	22	9.34	9.41	128	21,747	0.59%	大買/鉅額交易
2021/02/19	13	9.37	0	0.00	9.35	13	21,760	0.06%
2021/02/18	301.2	9.15	7.2	9.23	9.26	294	21,806	1.35%	大買/鉅額交易
2021/02/17	21	8.90	3	8.91	8.93	18	21,789	0.08%
2021/02/04	0	0.00	5	8.62	8.60	-5	21,834	-0.02%
2021/02/02	0	0.00	10	8.61	8.62	-10	23,060	-0.04%
2021/02/01	0	0.00	4	8.34	8.34	-4	23,077	-0.02%
2021/01/29	17	8.36	0	0.00	8.29	17	23,069	0.07%
2021/01/28	5	8.47	0.9	8.48	8.45	4.1	23,054	0.02%
2021/01/27	1	8.63	0	0.00	8.63	1	23,097	0.00%
2021/01/26	102	8.65	3	8.65	8.66	99	23,214	0.43%	大買/
2021/01/25	32	8.90	5	8.88	8.84	27	23,211	0.12%
2021/01/22	15	8.64	6	8.58	8.70	9	23,251	0.04%
2021/01/21	7.1	8.72	2	8.98	8.74	5.1	23,309	0.02%
2021/01/20	20	8.90	12	8.94	8.71	8	23,567	0.03%
2021/01/19	0	0.00	19	9.15	9.14	-19	23,962	-0.08%
2021/01/18	13	9.11	6	9.13	9.16	7	24,192	0.03%
2021/01/15	15	9.35	3	9.31	9.28	12	24,241	0.05%
2021/01/14	30	9.78	0	0.00	9.71	30	24,061	0.12%
2021/01/13	60	9.85	18	9.85	9.78	42	24,033	0.17%
2021/01/12	38.3	9.84	14	9.82	9.66	24.3	23,913	0.10%
2021/01/11	8.2	10.11	0	0.00	10.15	8.2	23,566	0.03%
2021/01/08	15.2	10.19	18	10.21	10.20	-2.8	23,525	-0.01%
2021/01/07	8	10.48	4	10.64	10.45	4	23,377	0.02%
2021/01/06	9	10.36	59	10.67	10.20	-50	23,099	-0.22%
2021/01/05	21.1	10.83	22	10.82	10.80	-0.9	22,665	0.00%
2021/01/04	36.2	10.80	38	10.79	10.85	-1.8	22,382	-0.01%
2020/12/31	70.2	11.26	45	11.17	11.20	25.2	21,804	0.12%
2020/12/30	518.5	11.66	373.1	11.71	11.70	145.4	20,978	0.69%	大買/大賣/鉅額交易
2020/12/29	53	10.72	138.8	10.68	11.15	-85.8	17,250	-0.50%	大賣/
2020/12/28	12	10.19	21	10.15	10.15	-9	15,854	-0.06%
2020/12/25	4	10.21	5	10.25	10.15	-1	15,558	-0.01%
2020/12/24	16	10.12	12	10.17	10.15	4	15,184	0.03%
2020/12/23	10.7	9.82	27	9.90	9.90	-16.3	14,582	-0.11%
2020/12/22	185	10.14	134	9.91	9.66	51	14,171	0.36%	大買/大賣/
2020/12/21	25	9.53	9.7	9.53	9.50	15.4	13,062	0.12%
2020/12/18	7	9.35	32	9.35	9.27	-25	12,740	-0.20%
2020/12/17	30	9.43	5	9.45	9.36	25	12,718	0.20%
2020/12/16	54	9.61	0	0.00	9.70	54	12,518	0.43%
2020/12/14	0	0.00	20	9.21	9.40	-20	12,414	-0.16%
2020/12/10	18	9.29	7	9.26	9.20	11	12,522	0.09%
2020/12/09	10	9.34	34	9.34	9.31	-24	12,563	-0.19%
2020/12/08	15	9.55	0	0.00	9.48	15	12,680	0.12%
2020/12/07	23	9.67	20.5	9.63	9.75	2.5	13,243	0.02%
2020/12/04	32	9.45	34	9.46	9.43	-2	13,068	-0.02%
2020/12/03	13	9.33	36	9.37	9.29	-23	13,032	-0.18%
2020/12/02	2	9.24	6	9.26	9.28	-4	13,242	-0.03%
2020/12/01	17	9.30	2	9.36	9.37	15	13,684	0.11%
2020/11/30	10	9.42	19	9.35	9.37	-9	13,725	-0.07%
2020/11/27	1	9.20	5.1	9.19	9.19	-4.1	13,573	-0.03%
2020/11/26	3	9.31	0	0.00	9.25	3	13,553	0.02%
2020/11/25	34	9.34	15	9.19	9.24	19	13,547	0.14%
2020/11/24	0	0.00	36.2	9.10	9.08	-36.2	13,556	-0.27%
2020/11/23	3	9.04	20	8.95	9.03	-17	13,512	-0.13%
2020/11/18	0	0.00	21	8.92	8.95	-21	13,582	-0.15%
2020/11/17	20	8.71	83	8.90	9.00	-63	14,118	-0.45%
2020/11/16	10	8.80	46	8.83	8.67	-36	15,122	-0.24%
2020/11/13	0	0.00	12	8.81	8.81	-12	15,057	-0.08%
2020/11/12	98	8.85	8	8.92	8.77	90	15,075	0.60%
2020/11/11	19	9.01	411.3	9.04	9.00	-392.3	14,994	-2.62%	大賣/鉅額交易
2020/11/10	387	8.91	301	8.85	8.71	86	14,544	0.59%	大買/大賣/
2020/11/09	12	8.64	1	8.71	8.65	11	13,748	0.08%
2020/11/06	10	8.52	10	8.59	8.51	0	13,691	0.00%
2020/11/05	0	0.00	2	8.55	8.52	-2	13,856	-0.01%
2020/11/04	30	8.58	74	8.61	8.55	-44	13,841	-0.32%
2020/11/03	5	8.63	30	8.58	8.56	-25	13,714	-0.18%
2020/11/02	20	8.42	31	8.44	8.43	-11	13,587	-0.08%
2020/10/30	42	8.47	18.6	8.50	8.35	23.4	13,490	0.17%
2020/10/29	3	8.45	38	8.53	8.60	-35	13,343	-0.26%
2020/10/28	92.7	8.82	32.1	8.79	8.62	60.7	13,149	0.46%
2020/10/27	175	8.91	77.7	8.81	8.72	97.3	12,734	0.76%	大買/
2020/10/26	27	8.48	30	8.48	8.44	-3	12,051	-0.02%
2020/10/23	1	8.19	90	8.23	8.30	-89	11,687	-0.76%
2020/10/22	200	8.16	110	8.17	8.12	90	11,479	0.78%	大買/大賣/
2020/10/21	15	8.11	0	0.00	8.15	15	11,400	0.13%
2020/10/20	0	0.00	33	8.12	8.12	-33	11,312	-0.29%
2020/10/19	20	8.05	1	8.05	8.05	19	11,237	0.17%
2020/10/16	92	8.14	40	8.14	8.06	52	11,156	0.47%
2020/10/15	30	8.06	30	8.11	8.04	0	11,012	0.00%
2020/10/14	21.4	8.12	16	8.14	8.12	5.4	10,924	0.05%
2020/10/13	0	0.00	42	8.07	8.18	-42	10,824	-0.39%
2020/10/12	30	7.95	17	8.05	7.94	13	10,610	0.12%
2020/10/07	50	7.83	10.2	7.82	7.83	39.8	10,448	0.38%
2020/10/05	0	0.00	1.7	7.61	7.63	-1.7	10,413	-0.02%
2020/09/30	1	7.57	0	0.00	7.57	1	10,420	0.01%
2020/09/29	32	7.59	30	7.59	7.59	2	10,435	0.02%
2020/09/25	17	7.50	77	7.40	7.44	-60	10,441	-0.57%
2020/09/24	10	7.53	0	0.00	7.47	10	10,363	0.10%
2020/09/23	3	7.82	1	7.93	7.82	2	10,221	0.02%
2020/09/22	4	7.92	10	7.95	7.94	-6	10,161	-0.06%
2020/09/21	0	0.00	2	8.14	8.06	-2	10,062	-0.02%
2020/09/18	0	0.00	5	8.11	8.07	-5	9,990	-0.05%
2020/09/17	16	8.06	5	8.12	7.98	11	9,850	0.11%
2020/09/16	0	0.00	20	7.92	7.88	-20	9,452	-0.21%
2020/09/15	17	8.13	0	0.00	7.93	17	9,504	0.18%
2020/09/14	3	7.94	20	7.91	7.90	-17	9,643	-0.18%
2020/09/11	23	8.12	5	8.08	7.99	18	9,497	0.19%
2020/09/10	130	8.25	3	8.58	8.25	127	9,214	1.38%	大買/鉅額交易
2020/09/09	0	0.00	4	7.94	7.95	-4	8,410	-0.05%
2020/09/08	22	8.00	10	7.90	7.82	12	8,266	0.15%
2020/09/07	0	0.00	22	8.16	8.06	-22	8,117	-0.27%
2020/09/04	14	8.11	31	8.06	7.98	-17	7,844	-0.22%
2020/09/03	0	0.00	4	7.64	7.63	-4	7,344	-0.05%
2020/09/02	4	7.44	0	0.00	7.48	4	7,347	0.05%
2020/09/01	8	7.56	7	7.53	7.53	1	7,333	0.01%
2020/08/31	13	7.71	0	0.00	7.61	13	7,315	0.18%
2020/08/28	0	0.00	111	7.65	7.70	-111	7,208	-1.54%	大賣/鉅額交易
2020/08/27	0	0.00	8	7.53	7.53	-8	6,989	-0.11%
2020/08/26	4	7.46	0	0.00	7.45	4	6,864	0.06%
2020/08/25	15	7.38	18	7.38	7.37	-3	6,750	-0.04%
2020/08/24	34	7.34	3	7.38	7.30	31	6,641	0.47%
2020/08/21	171.1	7.62	0	0.00	7.56	171.1	6,430	2.66%	大買/鉅額交易
2020/08/20	26	7.66	28	7.67	7.67	-2	5,712	-0.04%
2020/08/19	46	7.07	6	7.00	6.98	40	4,344	0.92%
2020/08/18	2	6.94	0	0.00	6.87	2	4,185	0.05%
2020/08/14	0	0.00	0.1	6.69	6.72	-0.1	4,043	0.00%
2020/08/13	0	0.00	7	6.63	6.61	-7	4,023	-0.17%
2020/08/12	2	6.77	0	0.00	6.68	2	4,085	0.05%
2020/08/11	8	6.80	0	0.00	6.79	8	4,036	0.20%
2020/08/10	0	0.00	4	6.56	6.56	-4	3,816	-0.10%
2020/08/07	2	6.40	0	0.00	6.38	2	3,803	0.05%
2020/08/06	0	0.00	3.7	6.41	6.46	-3.7	3,808	-0.10%
2020/08/04	0	0.00	2	6.31	6.32	-2	3,873	-0.05%
2020/08/03	0	0.00	1	6.23	6.20	-1	3,884	-0.03%
2020/07/29	1	6.11	0	0.00	6.11	1	3,986	0.03%
2020/07/28	2	6.09	26	6.11	6.07	-24	4,008	-0.60%
2020/07/27	1	6.30	12	6.34	6.22	-11	4,033	-0.27%
2020/07/24	1	6.42	0	0.00	6.42	1	4,033	0.02%
2020/07/21	0	0.00	2	6.54	6.54	-2	4,087	-0.05%
2020/07/17	25	6.64	0	0.00	6.51	25	4,145	0.60%
2020/07/16	0	0.00	8	6.58	6.60	-8	4,191	-0.19%
2020/07/15	5	6.54	0	0.00	6.54	5	4,199	0.12%
2020/07/10	1	6.55	2	6.58	6.53	-1	4,312	-0.02%
2020/07/09	0	0.00	10	6.75	6.73	-10	4,310	-0.23%
2020/07/08	0	0.00	31	6.74	6.79	-31	4,329	-0.72%
2020/07/07	0	0.00	15	6.71	6.72	-15	4,374	-0.34%
2020/07/06	0	0.00	0.1	6.74	6.78	-0.1	4,393	0.00%
2020/07/03	1	6.65	2	6.67	6.68	-1	4,388	-0.02%
2020/07/02	0	0.00	2	6.69	6.67	-2	4,436	-0.05%
2020/07/01	0	0.00	2	6.65	6.64	-2	4,514	-0.04%
2020/06/30	0	0.00	200	6.64	6.66	-200	4,536	-4.41%	大賣/鉅額交易
2020/06/29	0	0.00	96	6.63	6.61	-96	4,556	-2.11%
2020/06/24	2	6.75	0	0.00	6.74	2	4,540	0.04%
2020/06/23	0	0.00	52	6.77	6.80	-52	4,582	-1.13%
2020/06/22	0	0.00	9.7	6.99	6.84	-9.7	4,578	-0.21%
2020/06/19	125	7.10	1	7.33	7.05	124	4,524	2.74%	大買/鉅額交易
2020/06/15	20	6.37	0	0.00	6.37	20	4,195	0.48%
2020/06/11	2	6.82	0	0.00	6.60	2	4,355	0.05%
2020/06/10	16	6.95	0	0.00	6.87	16	4,314	0.37%
2020/06/09	0	0.00	11	7.02	6.96	-11	4,423	-0.25%
2020/06/04	0	0.00	3	6.43	6.42	-3	4,216	-0.07%
2020/05/29	1	6.18	5	6.22	6.18	-4	4,222	-0.09%
2020/05/27	3	6.30	0	0.00	6.29	3	4,233	0.07%
2020/05/25	1	6.26	0	6.25	6.26	1	4,298	0.02%
2020/05/21	2	6.45	0	0.00	6.48	2	4,275	0.05%
2020/05/20	1	6.35	0	0.00	6.40	1	4,244	0.02%
2020/05/18	1	6.10	0	0.00	6.19	1	4,160	0.02%
2020/05/15	2	6.16	0	0.00	6.13	2	4,158	0.05%
2020/05/14	20	6.28	0	0.00	6.16	20	4,146	0.48%
2020/05/11	50	6.52	0	0.00	6.47	50	4,053	1.23%
2020/05/08	5	6.48	50	6.40	6.39	-45	3,991	-1.13%
2020/05/07	8	6.41	0	0.00	6.39	8	3,973	0.20%
2020/05/05	1	6.41	0	0.00	6.31	1	3,944	0.03%
2020/04/28	0	0.00	0.4	6.34	6.34	-0.4	3,978	-0.01%
2020/04/27	0	0.00	1	6.25	6.28	-1	4,019	-0.02%
2020/04/24	0	0.00	1.1	6.07	6.06	-1.1	3,943	-0.03%
2020/04/23	0	0.00	3	6.06	6.06	-3	3,945	-0.08%
2020/04/22	100	5.87	6	5.92	5.90	94	3,931	2.39%
2020/04/21	7	5.98	0	0.00	5.92	7	3,895	0.18%
2020/04/16	0	0.00	50	6.13	6.11	-50	3,748	-1.33%
2020/04/15	5	6.25	35	6.16	6.23	-30	3,712	-0.81%
2020/04/13	18	6.01	30	5.98	5.96	-12	3,695	-0.32%
2020/04/10	0	0.00	1	5.99	6.01	-1	3,672	-0.03%
2020/04/09	30	5.89	10	5.83	5.90	20	3,625	0.55%
2020/04/08	0	0.00	1.2	5.78	5.78	-1.2	3,583	-0.03%
2020/04/07	60	5.65	1	5.71	5.68	59	3,556	1.66%
2020/04/06	0	0.00	131	5.59	5.59	-131	3,547	-3.69%	大賣/鉅額交易
2020/04/01	0	0.00	0.2	5.35	5.38	-0.2	3,437	-0.01%
2020/03/31	20	5.29	0	0.00	5.22	20	3,408	0.59%
2020/03/30	20	5.17	0	0.00	5.21	20	3,377	0.59%
2020/03/27	90	5.31	7	5.26	5.26	83	3,366	2.47%
2020/03/26	0	0.00	0.1	5.30	5.26	-0.1	3,306	0.00%
2020/03/25	0	0.00	23	5.29	5.30	-23	3,297	-0.70%
2020/03/24	0	0.00	20	5.07	5.06	-20	3,256	-0.61%
2020/03/23	80	4.88	0	0.00	4.88	80	3,234	2.47%
2020/03/20	50	5.06	0	0.00	4.98	50	3,215	1.55%
2020/03/19	0	0.00	2	4.76	4.71	-2	3,139	-0.06%
2020/03/18	110	5.28	3	5.28	5.20	107	3,023	3.54%	大買/鉅額交易
2020/03/17	9	5.22	0	0.00	5.21	9	2,949	0.31%
2020/03/16	0	0.00	1	5.95	5.78	-1	2,778	-0.04%
2020/03/13	5	5.87	20	5.86	6.01	-15	2,737	-0.55%
2020/03/12	3	6.46	70	6.54	6.49	-67	2,572	-2.60%
2020/03/11	0	0.00	20	7.01	6.94	-20	2,524	-0.79%
2020/03/10	11	6.90	0	0.00	6.93	11	2,524	0.44%
2020/03/09	10	7.02	0	0.00	7.00	10	2,455	0.41%
2020/03/05	0	0.00	26	7.35	7.35	-26	2,418	-1.08%
2020/03/04	0.7	7.30	0	0.00	7.30	0.7	2,429	0.03%
2020/02/27	41	7.45	0	0.00	7.27	41	2,389	1.72%
2020/02/21	2	7.81	10	7.80	7.78	-8	2,337	-0.34%
2020/02/20	10	7.79	0	0.00	7.76	10	2,345	0.43%
2020/02/17	0	0.00	2	7.60	7.60	-2	2,441	-0.08%
2020/02/14	1	7.65	0	0.00	7.63	1	2,436	0.04%
2020/02/13	1	7.70	30	7.73	7.68	-29	2,434	-1.19%
2020/02/10	5	7.66	0	0.00	7.66	5	2,456	0.20%
2020/02/05	0	0.00	116.5	7.70	7.68	-116.5	2,466	-4.72%	大賣/鉅額交易
2020/02/04	29	7.97	0	0.00	7.84	29	2,429	1.19%
2020/01/30	10	7.52	0	0.00	7.45	10	2,252	0.44%
2020/01/17	1	7.94	0	0.00	7.93	1	2,190	0.05%
2020/01/16	0	0.00	1	7.95	7.97	-1	2,168	-0.05%
2020/01/13	0	0.00	0.5	8.05	8.08	-0.5	2,157	-0.03%
2020/01/09	1	8.11	0	0.00	8.08	1	2,167	0.05%
2020/01/02	1	8.31	7	8.33	8.32	-6	2,068	-0.29%
2019/12/31	1	8.23	20	8.30	8.30	-19	2,048	-0.93%
2019/12/30	0	0.00	3	8.20	8.27	-3	2,028	-0.15%
2019/12/27	2	8.18	0	0.00	8.16	2	1,980	0.10%
2019/12/25	0	0.00	6	8.17	8.19	-6	1,963	-0.31%
2019/12/24	1	8.17	0.5	8.14	8.17	0.5	1,965	0.02%
2019/12/19	0	0.00	5	8.05	8.07	-5	1,894	-0.26%
2019/12/12	0	0.00	20	7.94	7.94	-20	1,888	-1.06%
2019/12/10	2	7.99	0	0.00	8.00	2	1,954	0.10%
2019/12/06	0	0.00	5	8.05	8.02	-5	1,986	-0.25%
2019/12/04	0.9	7.98	0	0.00	7.98	0.9	1,995	0.05%
2019/11/29	3	7.87	0	0.00	7.88	3	1,989	0.15%
2019/11/26	0	0.00	0.3	7.88	7.88	-0.3	2,023	-0.02%
2019/11/25	10	7.91	0	0.00	7.91	10	2,012	0.50%
2019/11/21	0	0.00	30	7.86	7.90	-30	2,045	-1.47%
2019/11/20	0	0.00	70	7.94	7.94	-70	2,036	-3.44%
2019/11/19	20	7.72	0	0.00	7.72	20	2,083	0.96%
2019/11/18	90	7.74	10	7.73	7.76	80	2,071	3.86%
2019/11/15	0	0.00	9.3	7.84	7.80	-9.3	2,073	-0.45%
2019/11/14	12	7.90	0	0.00	7.87	12	2,077	0.58%
2019/11/12	0	0.00	0.8	8.01	8.03	-0.8	2,067	-0.04%
2019/11/11	6	8.02	0	0.00	8.00	6	2,071	0.29%
2019/11/04	0	0.00	26	8.05	8.13	-26	2,314	-1.12%
2019/10/30	2	8.15	0	0.00	8.14	2	2,548	0.08%
2019/10/29	0.7	8.18	10	8.16	8.18	-9.3	2,578	-0.36%
2019/10/25	1	8.19	0	0.00	8.18	1	2,640	0.04%
2019/10/24	2	8.19	5	8.22	8.22	-3	2,656	-0.11%
2019/10/23	8	8.22	0	0.00	8.20	8	2,699	0.30%
2019/10/22	0	0.00	10	8.31	8.25	-10	2,716	-0.37%
2019/10/21	0	0.00	10	8.25	8.28	-10	2,711	-0.37%
2019/10/08	3	8.14	8	8.15	8.15	-5	2,906	-0.17%
2019/10/07	0	0.00	3.3	8.07	8.08	-3.3	2,949	-0.11%
2019/09/27	0.8	8.19	0	0.00	8.15	0.8	2,957	0.03%
2019/09/23	0	8.27	0	0.00	8.26	0	2,968	0.00%
2019/09/16	2	8.50	2.1	8.47	8.46	-0.1	3,005	0.00%
2019/09/11	0	0.00	1.3	8.30	8.29	-1.3	3,079	-0.04%
2019/09/10	0.4	8.30	0	0.00	8.27	0.4	3,072	0.01%
2019/09/06	50	8.36	0	0.00	8.34	50	3,073	1.63%
2019/09/03	0	0.00	47.6	8.22	8.20	-47.6	3,063	-1.55%
2019/08/30	20	8.09	0	0.00	8.09	20	3,071	0.65%
2019/08/28	0	0.00	19	8.04	8.03	-19	3,094	-0.61%
2019/08/22	15	8.25	15	8.14	8.15	0	3,119	0.00%
2019/08/21	0	0.00	0.1	8.28	8.08	-0.1	3,057	0.00%
2019/08/15	0	0.00	0.1	8.11	8.08	-0.1	2,990	0.00%
2019/08/13	0	0.00	1	8.25	8.22	-1	2,989	-0.03%
2019/08/12	1	8.45	0	0.00	8.36	1	3,009	0.03%
2019/08/08	0	0.00	1	8.59	8.51	-1	3,061	-0.03%
2019/08/07	2	8.52	0	0.00	8.50	2	3,090	0.06%
2019/08/06	10	8.31	0	0.00	8.34	10	3,150	0.32%
2019/08/05	0	0.00	27.5	9.16	9.10	-27.5	3,031	-0.91%
2019/08/02	3	9.26	0	0.00	9.26	3	2,911	0.10%
2019/08/01	0	0.00	77	9.36	9.35	-77	2,883	-2.67%
2019/07/31	1	9.39	0	0.00	9.39	1	2,863	0.03%
2019/07/30	47	9.42	0	0.00	9.43	47	2,853	1.65%
2019/07/29	0	0.00	47	9.51	9.48	-47	2,871	-1.64%
2019/07/25	0	0.00	0	9.40	9.45	0	2,851	0.00%
2019/07/24	1	9.42	0.3	9.35	9.38	0.7	2,818	0.02%
2019/07/22	0	0.00	16	9.48	9.44	-16	2,889	-0.55%
2019/07/18	0	0.00	2	9.42	9.43	-2	2,918	-0.07%
2019/07/15	0	0.00	2	9.23	9.25	-2	2,776	-0.07%
2019/07/12	0	0.00	10	9.15	9.17	-10	2,868	-0.35%
2019/07/11	3	9.21	0	0.00	9.18	3	2,902	0.10%
2019/07/10	13	9.24	1	9.25	9.26	12	2,898	0.41%
2019/07/05	1	9.27	0.6	9.25	9.28	0.4	3,063	0.01%
2019/07/04	5	9.27	0	0.00	9.28	5	3,187	0.16%
2019/07/03	0	0.00	20	9.24	9.24	-20	3,234	-0.62%
2019/07/02	25	9.25	0	0.00	9.25	25	3,331	0.75%
2019/07/01	20	9.30	0	0.00	9.31	20	3,383	0.59%
2019/06/26	10	9.25	0	0.00	9.24	10	3,508	0.29%
2019/06/24	1	9.40	0	0.00	9.38	1	3,574	0.03%
2019/06/21	0	0.00	10	9.33	9.36	-10	3,624	-0.28%
2019/06/19	12	9.21	3	9.25	9.22	9	3,674	0.24%
2019/06/18	10	9.14	0	0.00	9.11	10	3,585	0.28%
2019/06/17	0	0.00	15	9.13	9.12	-15	3,842	-0.39%
2019/06/13	0	0.00	8	9.10	9.09	-8	3,935	-0.20%
2019/06/12	18	9.12	0	0.00	9.12	18	4,168	0.43%
2019/06/11	10	9.11	0	0.00	9.13	10	4,195	0.24%
2019/06/05	0	0.00	10	9.17	9.17	-10	4,302	-0.23%
2019/06/04	0	0.00	20	9.13	9.14	-20	4,309	-0.46%
2019/05/30	2	9.20	13	9.23	9.20	-11	4,387	-0.25%
2019/05/24	0	0.00	19	9.21	9.17	-19	4,546	-0.42%
2019/05/23	0	0.00	31.7	9.11	9.14	-31.7	4,608	-0.69%
2019/05/22	0	0.00	2	9.17	9.17	-2	4,742	-0.04%
2019/05/20	0	0.00	13	9.09	9.08	-13	5,044	-0.26%
2019/05/17	1	9.10	29	9.10	9.08	-28	5,116	-0.55%
2019/05/16	34	9.11	0	0.00	9.08	34	5,170	0.66%
2019/05/15	20	9.31	0	0.00	9.31	20	5,205	0.38%
2019/05/14	1	9.33	16	9.10	9.40	-15	5,222	-0.29%
2019/05/09	18	9.48	15	9.48	9.43	3	5,313	0.06%
2019/05/08	10	9.55	0	0.00	9.56	10	5,303	0.19%
2019/05/07	107	9.64	52	9.64	9.65	55	5,296	1.04%	大買/
2019/05/06	10	9.72	5	9.70	9.63	5	5,335	0.09%
2019/05/02	0	0.00	10	9.78	9.76	-10	5,335	-0.19%
2019/04/29	0	0.00	77	9.63	9.62	-77	5,402	-1.43%
2019/04/26	10	9.66	0	0.00	9.65	10	5,403	0.19%
2019/04/25	20	9.71	0	0.00	9.72	20	5,381	0.37%
2019/04/24	54	9.81	6	9.86	9.78	48	5,399	0.89%
2019/04/23	59	9.83	0	0.00	9.84	59	5,372	1.10%
2019/04/19	10	9.87	0	0.00	9.84	10	5,535	0.18%
2019/04/18	55	9.88	0	0.00	9.83	55	5,571	0.99%
2019/04/17	20	9.95	5	9.95	9.98	15	5,551	0.27%
2019/04/16	0	0.00	50	9.93	9.92	-50	5,534	-0.90%
2019/04/15	10.7	9.96	0	0.00	9.96	10.7	5,568	0.19%
2019/04/12	8	9.97	10.7	10.00	9.98	-2.7	5,641	-0.05%
2019/04/10	10	10.00	5	10.00	10.05	5	5,659	0.09%
2019/04/09	0	0.00	0	10.00	10.05	0	5,578	0.00%
2019/04/08	0	0.00	0.6	10.00	10.05	-0.6	5,656	-0.01%
2019/04/03	5	10.05	0	0.00	10.05	5	5,635	0.09%
2019/04/02	2	9.99	0	0.00	10.00	2	5,726	0.03%
2019/03/29	0	0.00	5	10.00	10.00	-5	6,173	-0.08%
2019/03/25	1	9.96	0	0.00	9.99	1	6,542	0.02%
2019/03/22	12	10.14	10	10.15	10.10	2	6,571	0.03%
2019/03/20	1	10.20	5	10.22	10.20	-4	7,280	-0.05%
2019/03/19	0	0.00	4	10.15	10.15	-4	7,460	-0.05%
2019/03/18	0	0.00	30	10.05	10.10	-30	7,556	-0.40%
2019/03/15	1	10.10	24	10.12	10.10	-23	7,582	-0.30%
2019/03/14	1	10.00	0	0.00	10.00	1	7,427	0.01%
2019/03/13	0	0.00	4	10.03	10.05	-4	7,518	-0.05%
2019/03/12	0	0.00	31	9.99	9.99	-31	7,539	-0.41%
2019/03/11	31	9.97	0	0.00	9.95	31	7,573	0.41%
2019/03/07	1	10.05	56	10.01	10.00	-55	7,862	-0.70%
2019/03/04	30	10.05	10	10.00	10.05	20	8,047	0.25%
2019/02/27	0	0.00	2	10.00	9.97	-2	8,058	-0.02%
2019/02/25	2	10.05	0.7	10.05	10.10	1.4	7,976	0.02%
2019/02/20	52	10.10	39	10.02	10.05	13	7,814	0.17%
2019/02/19	0	0.00	42	9.94	9.92	-42	7,632	-0.55%
2019/02/18	21	9.88	10	9.93	9.86	11	7,638	0.14%
2019/02/15	18	9.80	10	9.89	9.79	8	7,592	0.11%
2019/02/14	1	9.82	32	9.80	9.87	-31	7,512	-0.41%
2019/02/13	50.1	9.76	22	9.74	9.77	28.1	7,419	0.38%
2019/02/12	13	9.63	8	9.70	9.69	5	7,409	0.07%
2019/02/11	26	9.67	0	0.00	9.65	26	7,345	0.35%
2019/01/30	1	9.84	4	9.85	9.84	-3	7,252	-0.04%
2019/01/29	26	9.84	2	9.84	9.87	24	7,298	0.33%
2019/01/28	0	0.00	10	9.88	9.88	-10	7,285	-0.14%
2019/01/25	5	9.81	0.1	9.83	9.83	4.9	7,340	0.07%
2019/01/24	16	9.83	10.1	9.82	9.82	5.9	7,342	0.08%
2019/01/23	9	9.83	1	9.84	9.83	8	7,374	0.11%
2019/01/22	0	0.00	4	9.95	9.85	-4	7,392	-0.05%
2019/01/17	10	9.85	0	0.00	9.81	10	7,567	0.13%
2019/01/16	5	9.90	0.2	9.85	9.85	4.8	7,624	0.06%
2019/01/15	17	9.91	5	9.91	9.91	12	7,687	0.16%
2019/01/11	27	10.06	0	0.00	9.98	27	7,759	0.35%
2019/01/09	0	0.00	13	10.25	10.20	-13	7,713	-0.17%
2019/01/08	9	10.05	9	10.10	10.10	0	7,719	0.00%
2019/01/07	18	10.15	18	10.20	10.15	0	7,825	0.00%
2019/01/04	8	9.86	0	0.00	9.98	8	7,907	0.10%
2019/01/03	6	10.05	20	10.10	10.00	-14	8,118	-0.17%
2019/01/02	6	10.05	10	10.10	10.05	-4	8,145	-0.05%
2018/12/28	0	0.00	20.4	10.20	10.20	-20.4	8,177	-0.25%
2018/12/27	56	10.25	6	10.35	10.15	50	8,321	0.60%
2018/12/26	2	10.20	0	0.00	10.10	2	8,285	0.02%
2018/12/25	6	10.20	1	10.35	10.20	5	8,362	0.06%
2018/12/24	30	10.60	1	10.70	10.50	29	8,382	0.35%
2018/12/22	1	10.30	5	10.45	10.45	-4	8,417	-0.05%
2018/12/21	3	10.00	1	10.25	10.10	2	8,322	0.02%
2018/12/20	1	10.30	0	0.00	10.10	1	8,405	0.01%
2018/12/19	5	10.34	20.3	10.30	10.30	-15.3	8,633	-0.18%
2018/12/18	12	10.45	12	10.41	10.40	0	8,633	0.00%
2018/12/14	28	10.62	10	10.79	10.55	18	8,496	0.21%
2018/12/13	70	10.63	12	10.26	10.65	58	8,085	0.72%
2018/12/12	7	10.26	43	10.29	10.25	-36	7,824	-0.46%
2018/12/11	10	10.08	13	10.06	10.00	-3	7,582	-0.04%
2018/12/10	1	9.89	0	0.00	9.89	1	7,509	0.01%
2018/12/07	9	10.00	30	10.06	10.05	-21	7,606	-0.28%
2018/12/06	12	10.03	10	10.15	9.93	2	7,788	0.03%
2018/12/05	9	9.99	10	9.99	10.00	-1	7,751	-0.01%
2018/12/03	25	10.10	10	10.08	10.10	15	8,058	0.19%
2018/11/30	107	10.00	100	9.91	9.85	7	8,031	0.09%	大買/
2018/11/29	0	0.00	10	9.95	10.00	-10	8,074	-0.12%
2018/11/28	12	9.78	0	0.00	9.82	12	8,113	0.15%
2018/11/27	1	9.73	10	9.74	9.72	-9	8,392	-0.11%
2018/11/23	10	9.72	0	0.00	9.71	10	8,975	0.11%
2018/11/22	4	9.82	2	9.87	9.78	2	9,820	0.02%
2018/11/21	3	9.84	0	0.00	9.86	3	10,436	0.03%
2018/11/20	2	9.81	44	9.93	9.91	-42	10,956	-0.38%
2018/11/19	0	0.00	41	9.82	9.87	-41	11,361	-0.36%
2018/11/16	92	9.78	0	0.00	9.78	92	12,144	0.76%
2018/11/15	6	9.83	40	9.85	9.76	-34	13,598	-0.25%
2018/11/14	6	9.84	0	0.00	9.79	6	14,349	0.04%
2018/11/13	40	9.81	0	0.00	9.85	40	14,439	0.28%
2018/11/09	0	0.00	5	9.84	9.83	-5	14,561	-0.03%
2018/11/07	2	9.96	23	9.92	9.95	-21	14,819	-0.14%
2018/11/06	52	9.97	80	10.00	9.92	-28	14,879	-0.19%
2018/11/02	80	9.76	6.1	9.85	9.76	73.9	14,806	0.50%
2018/11/01	4	9.78	27.2	9.77	9.76	-23.2	14,860	-0.16%
2018/10/31	1.4	9.69	40	9.66	9.80	-38.6	14,839	-0.26%
2018/10/30	0	0.00	46	9.54	9.52	-46	14,781	-0.31%
2018/10/29	0	0.00	11	9.49	9.45	-11	14,755	-0.07%
2018/10/26	12	9.66	33.3	9.46	9.44	-21.3	14,749	-0.14%
2018/10/25	10	9.70	0	0.00	9.66	10	14,631	0.07%
2018/10/23	85.5	10.10	0	0.00	10.05	85.5	14,536	0.59%
2018/10/22	20	10.35	31	10.34	10.35	-11	14,431	-0.08%
2018/10/19	28.4	10.02	4	10.00	10.10	24.4	14,392	0.17%
2018/10/18	0	0.00	55	10.34	10.20	-55	14,329	-0.38%
2018/10/16	0	0.00	2	10.38	10.45	-2	14,311	-0.01%
2018/10/15	26	10.50	0	0.00	10.40	26	14,248	0.18%
2018/10/12	2.8	10.51	9.1	10.46	10.60	-6.3	14,131	-0.04%
2018/10/11	51.7	10.10	3	10.10	10.15	48.7	14,019	0.35%
2018/10/08	0	0.00	1	11.10	11.15	-1	13,669	-0.01%
2018/10/05	0.4	10.85	30	11.00	10.85	-29.7	13,576	-0.22%
2018/10/04	0	0.00	16	11.20	11.20	-16	13,405	-0.12%
2018/10/02	0	0.00	1	11.45	11.40	-1	13,215	-0.01%
2018/10/01	30	11.48	6	11.58	11.65	24	13,065	0.18%
2018/09/28	0	0.00	24	11.34	11.30	-24	12,821	-0.19%
2018/09/27	9	11.18	26	11.27	11.10	-17	12,713	-0.13%
2018/09/26	31	11.25	105.8	11.11	11.30	-74.8	12,517	-0.60%	大賣/
2018/09/25	5	10.95	10	10.90	10.90	-5	12,267	-0.04%
2018/09/18	5	10.65	0	0.00	10.65	5	12,099	0.04%
2018/09/17	0	0.00	5	10.85	10.75	-5	12,131	-0.04%
2018/09/14	2	10.65	105	10.63	10.70	-103	12,302	-0.84%	大賣/鉅額交易
2018/09/13	110	10.55	16	10.55	10.55	94	12,229	0.77%	大買/
2018/09/12	65	10.44	11	10.46	10.25	54	12,084	0.45%
2018/09/11	16	10.65	39	10.58	10.70	-23	11,903	-0.19%
2018/09/10	73	10.47	96	10.59	10.45	-23	11,898	-0.19%
2018/09/07	5	11.05	1	10.90	10.85	4	11,662	0.03%
2018/09/06	16	11.01	25	11.01	10.95	-9	11,545	-0.08%
2018/09/05	5	11.25	5	11.30	11.25	0	11,597	0.00%
2018/09/04	10	11.50	2	11.45	11.45	8	11,517	0.07%
2018/09/03	25	11.32	8	11.33	11.25	17	11,553	0.15%
2018/08/31	6	11.53	1	11.45	11.65	5	11,294	0.04%
2018/08/30	20	11.62	14	11.69	11.70	6	11,076	0.05%
2018/08/29	121	11.80	33	11.80	12.05	88	10,742	0.82%	大買/
2018/08/28	37	12.34	356	12.33	12.40	-319	9,914	-3.22%	大賣/鉅額交易
2018/08/27	11	12.30	40	12.40	12.30	-29	9,330	-0.31%
2018/08/24	3	12.00	33.3	12.18	12.20	-30.3	8,856	-0.34%
2018/08/23	33	12.34	8	12.24	12.20	25	8,518	0.29%
2018/08/22	129	11.94	343.5	12.02	12.00	-214.5	7,863	-2.73%	大買/大賣/鉅額交易
2018/08/21	56	11.25	53	11.22	11.40	3	6,534	0.05%
2018/08/16	0	0.00	2	10.60	10.60	-2	6,061	-0.03%
2018/08/15	2	10.80	9	10.92	10.75	-7	6,275	-0.11%
2018/08/14	0	0.00	5	10.45	10.65	-5	6,298	-0.08%
2018/08/07	0	0.00	1	10.60	10.60	-1	7,705	-0.01%
2018/08/03	0	0.00	1	10.45	10.50	-1	7,944	-0.01%
2018/07/24	0	0.00	6	10.28	10.45	-6	7,847	-0.08%
2018/07/23	0	0.00	1	10.20	10.15	-1	7,783	-0.01%
2018/07/20	1	10.10	0	0.00	10.10	1	7,786	0.01%
2018/07/19	0	0.00	5	10.15	10.10	-5	7,787	-0.06%
2018/07/18	2	10.08	1	10.20	10.10	1	7,833	0.01%
2018/07/17	2	10.10	0	0.00	10.10	2	7,842	0.03%
2018/07/16	1	10.20	0	0.00	10.20	1	7,899	0.01%
2018/07/13	0	0.00	2	10.30	10.30	-2	8,113	-0.02%
2018/07/11	2	10.15	0	0.00	10.15	2	8,217	0.02%
2018/07/10	0	0.00	1	10.25	10.25	-1	8,333	-0.01%
2018/07/09	0	0.00	10	10.20	10.20	-10	8,359	-0.12%
2018/07/05	2	10.20	0	0.00	10.10	2	8,460	0.02%
2018/07/03	0	0.00	0.4	10.20	10.25	-0.4	8,507	0.00%
2018/06/29	0	0.00	7	10.41	10.40	-7	8,494	-0.08%
2018/06/28	3	10.23	6	10.41	10.20	-3	8,491	-0.04%
2018/06/27	3	10.25	0	0.00	10.20	3	8,493	0.04%
2018/06/25	1	10.70	1	10.70	10.65	0	8,373	0.00%
2018/06/22	1	10.40	0	0.00	10.40	1	8,069	0.01%
2018/06/21	0	0.00	1	10.50	10.50	-1	8,107	-0.01%
2018/06/20	10	10.40	0	0.00	10.45	10	8,148	0.12%
2018/06/19	3	10.43	0	0.00	10.40	3	8,274	0.04%
2018/06/14	6	10.70	0	0.00	10.75	6	8,157	0.07%
2018/06/13	5	10.89	8	11.00	10.85	-3	8,095	-0.04%
2018/06/12	21	10.90	11	10.81	10.85	10	7,888	0.13%
2018/06/11	40	10.90	39	10.88	10.95	1	7,781	0.01%
2018/06/08	2	10.60	3	10.63	10.60	-1	7,604	-0.01%
2018/06/07	1	10.55	2	10.60	10.55	-1	7,547	-0.01%
2018/06/06	3	10.50	32	10.50	10.50	-29	7,502	-0.39%
2018/06/05	31	10.47	2	10.50	10.45	29	7,497	0.39%
2018/06/04	3	10.50	1	10.60	10.50	2	7,491	0.03%
2018/06/01	0	0.00	3	10.50	10.50	-3	7,441	-0.04%
2018/05/31	7	10.41	3	10.48	10.40	4	7,402	0.05%
2018/05/30	20	10.25	2.2	10.39	10.35	17.8	7,314	0.24%
2018/05/29	7	10.46	0	0.00	10.30	7	7,173	0.10%
2018/05/28	23	10.59	5	10.60	10.50	18	7,011	0.26%
2018/05/25	22	10.67	5	10.60	10.60	17	6,920	0.25%
2018/05/24	0	0.00	5	10.95	10.90	-5	6,853	-0.07%
2018/05/23	0	0.00	15	11.00	11.10	-15	6,707	-0.22%
2018/05/22	31	10.80	6	10.91	10.75	25	6,411	0.39%
2018/05/21	12	11.15	22	11.11	11.00	-10	6,231	-0.16%
2018/05/18	16	10.88	20.6	10.77	10.80	-4.6	5,688	-0.08%
2018/05/16	5	10.30	14	10.28	10.25	-9	5,036	-0.18%
2018/05/15	0	0.00	10	10.05	9.96	-10	4,892	-0.20%
2018/05/14	3	10.12	2	10.25	10.10	1	5,034	0.02%
2018/05/11	0	0.00	6	9.97	10.15	-6	4,963	-0.12%
2018/05/10	0	0.00	8	9.91	9.86	-8	4,883	-0.16%
2018/05/09	5	9.86	8	9.90	9.84	-3	4,960	-0.06%
2018/05/07	8	9.72	0	0.00	9.77	8	5,299	0.15%
2018/05/04	3	9.72	0	0.00	9.72	3	5,337	0.06%
2018/04/30	10	9.81	7.1	9.81	9.83	2.9	5,617	0.05%
2018/04/27	6	9.67	5	9.67	9.67	1	5,731	0.02%
2018/04/26	2	9.85	7	9.83	9.70	-5	5,819	-0.09%
2018/04/25	7	9.65	0	0.00	9.73	7	5,907	0.12%
2018/04/23	5	10.05	1	10.00	9.89	4	6,061	0.07%
2018/04/20	1	10.10	10	10.10	9.98	-9	6,112	-0.15%
2018/04/19	2	10.25	59	10.04	10.10	-57	6,171	-0.92%
2018/04/18	18	9.85	10.1	9.99	9.81	8	6,150	0.13%
2018/04/17	43	9.97	2	10.00	9.91	41	6,292	0.65%
2018/04/16	2	10.05	34	10.10	10.15	-32	6,570	-0.49%
2018/04/13	21	9.96	16	9.93	9.93	5	7,591	0.07%
2018/04/11	0	0.00	2	9.97	9.92	-2	7,971	-0.03%
2018/04/10	3	9.80	0	0.00	9.76	3	8,169	0.04%
2018/04/09	22	9.67	3.3	9.71	9.67	18.7	8,170	0.23%
2018/04/03	4	9.63	6	9.68	9.65	-2	8,174	-0.02%
2018/04/02	2	9.69	0	0.00	9.72	2	8,248	0.02%
2018/03/31	7	9.62	0	0.00	9.61	7	8,306	0.08%
2018/03/30	1	9.59	0	0.00	9.58	1	8,496	0.01%
2018/03/28	2	9.53	0.2	9.46	9.50	1.8	8,701	0.02%
2018/03/27	2	9.43	6	9.44	9.44	-4	8,734	-0.05%
2018/03/26	0	0.00	6	9.26	9.22	-6	8,735	-0.07%
2018/03/23	3	9.21	0	0.00	9.21	3	8,745	0.03%
2018/03/22	2	9.35	1	9.39	9.36	1	8,859	0.01%
2018/03/21	0	0.00	10	9.34	9.30	-10	8,795	-0.11%
2018/03/16	5	9.37	0	0.00	9.34	5	9,444	0.05%
2018/03/15	0	0.00	0.7	9.34	9.38	-0.7	9,566	-0.01%
2018/03/14	0	0.00	3	9.33	9.37	-3	9,645	-0.03%
2018/03/09	0	0.00	0.5	9.30	9.35	-0.5	10,001	0.00%
2018/03/06	11	9.29	0	0.00	9.28	11	11,103	0.10%
2018/03/05	2	9.45	0	0.00	9.30	2	11,673	0.02%
2018/03/02	6	9.59	1	9.60	9.54	5	12,327	0.04%
2018/02/26	0.6	9.75	3	9.83	9.79	-2.4	13,080	-0.02%
2018/02/23	3	9.53	0	0.00	9.64	3	13,238	0.02%
2018/02/22	10	9.40	0	0.00	9.36	10	13,659	0.07%
2018/02/21	0	0.00	5	9.27	9.43	-5	14,194	-0.04%
2018/02/12	5	8.96	0	0.00	8.98	5	14,357	0.03%
2018/02/09	5	8.70	8	8.79	8.95	-3	14,429	-0.02%
2018/02/08	2	9.18	2	9.07	9.06	0	14,420	0.00%
2018/02/07	0	0.00	3	9.31	9.22	-3	14,474	-0.02%
2018/02/06	19	9.16	7	9.23	9.02	12	14,506	0.08%
2018/02/05	2	9.51	82	9.53	9.77	-80	14,654	-0.55%
2018/02/02	8	9.79	2	9.75	9.72	6	14,712	0.04%
2018/02/01	2	9.70	2	9.76	9.81	0	14,693	0.00%
2018/01/31	4	9.55	33	9.57	9.56	-29	14,619	-0.20%
2018/01/30	2	10.05	30	9.86	9.76	-28	14,509	-0.19%
2018/01/26	1	10.10	0	0.00	10.05	1	14,403	0.01%
2018/01/25	12	10.15	11	10.16	10.10	1	14,491	0.01%
2018/01/24	1	10.05	0	0.00	10.10	1	14,370	0.01%
2018/01/23	1	10.10	50	10.10	10.00	-49	14,323	-0.34%
2018/01/22	2	10.10	0	0.00	10.10	2	14,207	0.01%
2018/01/19	0	0.00	15	10.22	10.15	-15	14,138	-0.11%
2018/01/18	3	10.40	0	0.00	10.25	3	14,070	0.02%
2018/01/17	2	10.40	4	10.40	10.40	-2	14,013	-0.01%
2018/01/16	0	0.00	26	10.56	10.55	-26	13,930	-0.19%
2018/01/15	2	10.50	84	10.45	10.50	-82	13,879	-0.59%
2018/01/12	0	0.00	1	10.80	10.60	-1	13,800	-0.01%
2018/01/11	10	10.65	10	10.65	10.55	0	13,624	0.00%
2018/01/10	61	11.03	9	10.82	10.90	52	13,545	0.38%
2018/01/09	104	11.12	58.2	10.91	10.85	45.8	13,289	0.34%	大買/
2018/01/08	7	10.66	32.3	10.68	10.65	-25.3	12,180	-0.21%
2018/01/05	10	10.60	3	10.55	10.50	7	12,038	0.06%
2018/01/04	15	10.45	0.1	10.35	10.40	14.9	12,038	0.12%
2018/01/03	5	10.20	2	10.25	10.20	3	11,775	0.03%
2018/01/02	4	10.15	7	10.19	10.20	-3	11,707	-0.03%