中纖 (1718)-元大-大統券商分點個股進出

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
8.02
漲跌
▼0.03
漲幅
-0.37%
成交量
4,655張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中纖 (1718)籌碼相關－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/05/13	1	8.02	0	0.00	8.05	1	2,787	0.04%
2024/05/10	0	0.00	60	7.93	7.93	-60	2,719	-2.21%
2024/05/09	0	0.00	0.2	7.77	7.73	-0.2	2,633	-0.01%
2024/05/03	10	7.80	0	7.76	7.77	10	2,585	0.39%
2024/04/30	1	7.73	1	7.68	7.66	0	2,512	0.00%
2024/04/29	31	7.71	35	7.69	7.72	-4	2,463	-0.16%
2024/04/26	0	0.00	1	7.41	7.40	-1	2,333	-0.04%
2024/04/24	1	7.40	20	7.38	7.38	-19	2,353	-0.81%
2024/04/23	0	0.00	1	7.43	7.42	-1	2,432	-0.04%
2024/04/18	0	0.00	5	7.27	7.34	-5	2,410	-0.21%
2024/04/16	0	0.00	3	7.26	7.24	-3	2,419	-0.12%
2024/04/15	0	0.00	6	7.40	7.36	-6	2,421	-0.25%
2024/04/12	1	7.36	0	0.00	7.35	1	2,410	0.04%
2024/04/10	2	7.45	0	0.00	7.45	2	2,405	0.08%
2024/04/09	0	0.00	20	7.45	7.48	-20	2,407	-0.83%
2024/04/03	5	7.28	0	0.00	7.29	5	2,370	0.21%
2024/04/02	0.1	7.31	11.2	7.29	7.27	-11.2	2,379	-0.47%
2024/03/28	6	7.29	0	0.00	7.26	6	2,400	0.25%
2024/03/26	0	0.00	2	7.26	7.26	-2	2,434	-0.08%
2024/03/25	20	7.29	0	0.00	7.30	20	2,451	0.82%
2024/03/20	0.3	7.26	0	0.00	7.27	0.3	2,555	0.01%
2024/03/19	0	7.39	0	0.00	7.35	0	2,679	0.00%
2024/03/15	0.3	7.31	0	0.00	7.29	0.3	2,744	0.01%
2024/03/13	5	7.44	0	0.00	7.43	5	2,733	0.18%
2024/03/12	0	0.00	5.1	7.53	7.56	-5.1	2,712	-0.19%
2024/03/08	0.3	7.49	0	0.00	7.47	0.3	2,736	0.01%
2024/03/07	0	0.00	5	7.63	7.63	-5	2,738	-0.18%
2024/03/06	0	0.00	20	7.63	7.64	-20	2,740	-0.73%
2024/02/26	30	7.85	12	7.91	7.90	18	2,606	0.69%
2024/02/22	0	0.00	0.2	7.86	7.86	-0.2	2,559	-0.01%
2024/02/20	0.1	7.96	0	0.00	7.93	0.1	2,542	0.00%
2024/02/19	0.1	7.96	0	0.00	7.96	0.1	2,578	0.00%
2024/02/16	40	7.81	0	0.00	7.81	40	2,594	1.54%
2024/02/15	6	7.67	0	0.00	7.66	6	2,552	0.24%
2024/02/05	1.5	7.58	0	0.00	7.58	1.5	2,503	0.06%
2024/01/29	0	0.00	0.1	7.90	7.90	-0.1	2,403	0.00%
2024/01/25	1	7.88	0	0.00	7.86	1	2,401	0.04%
2024/01/23	10	7.81	0	0.00	7.84	10	2,382	0.42%
2024/01/22	1	7.76	0	0.00	7.80	1	2,377	0.04%
2024/01/17	13.1	7.73	0	0.00	7.70	13.1	2,355	0.56%
2024/01/16	53.6	7.88	0	0.00	7.87	53.6	2,270	2.36%
2024/01/10	8	7.99	0	8.05	7.97	8	2,227	0.36%
2024/01/09	4	8.06	0	0.00	8.04	4	2,230	0.18%
2024/01/04	2	8.11	0	0.00	8.11	2	2,370	0.08%
2023/12/28	5	8.20	0	0.00	8.19	5	2,344	0.21%
2023/12/27	3	8.25	0	0.00	8.23	3	2,326	0.13%
2023/12/25	5	8.21	1	8.23	8.19	4	2,306	0.17%
2023/12/21	0.7	8.35	15.5	8.36	8.36	-14.8	2,262	-0.65%
2023/12/19	10	8.30	0	0.00	8.32	10	2,210	0.45%
2023/12/15	6	8.37	0	0.00	8.34	6	2,110	0.28%
2023/12/13	0	0.00	0.1	8.26	8.31	-0.1	1,888	-0.01%
2023/12/07	0	0.00	0.1	8.21	8.18	-0.1	1,799	-0.01%
2023/12/05	0	0.00	5	8.24	8.24	-5	1,745	-0.29%
2023/11/20	5	8.14	0	0.00	8.14	5	1,553	0.32%
2023/11/16	0	0.00	7	8.22	8.21	-7	1,517	-0.46%
2023/11/03	0	0.00	4	8.05	8.07	-4	1,453	-0.28%
2023/11/02	2	7.98	0	0.00	7.98	2	1,462	0.14%
2023/10/26	7	8.04	0	0.00	8.00	7	1,647	0.42%
2023/10/25	0	0.00	1	8.10	8.11	-1	1,652	-0.06%
2023/10/17	25	8.18	0	0.00	8.13	25	1,710	1.46%
2023/09/25	0.8	7.93	0	0.00	7.92	0.8	1,726	0.05%
2023/09/20	0	0.00	2	8.00	7.99	-2	1,748	-0.11%
2023/09/13	0	0.00	4	8.02	8.02	-4	1,798	-0.22%
2023/09/08	1	7.92	0	0.00	7.90	1	1,839	0.05%
2023/09/07	3	7.94	0	0.00	7.89	3	1,868	0.16%
2023/08/23	0	0.00	9	7.96	7.96	-9	2,119	-0.42%
2023/08/18	0	0.00	0.1	7.87	7.88	-0.1	2,204	0.00%
2023/08/17	10	7.83	0	0.00	7.80	10	2,213	0.45%
2023/08/16	5	7.86	0	0.00	7.85	5	2,181	0.23%
2023/08/09	1	8.24	0	0.00	8.18	1	2,219	0.05%
2023/08/07	0	0.00	0.3	8.27	8.30	-0.3	2,249	-0.01%
2023/08/04	0	0.00	10	8.23	8.24	-10	2,250	-0.44%
2023/08/02	0	0.00	15	8.21	8.19	-15	2,251	-0.67%
2023/07/25	0	0.00	9	7.94	7.96	-9	2,148	-0.42%
2023/07/24	3	7.92	0	0.00	7.92	3	2,176	0.14%
2023/07/21	2	8.01	0	0.00	8.01	2	2,174	0.09%
2023/07/20	10	8.02	0	0.00	8.02	10	2,178	0.46%
2023/07/19	0.3	7.96	0	0.00	7.93	0.3	2,185	0.01%
2023/07/18	3.3	7.96	0	0.00	7.97	3.3	2,211	0.15%
2023/07/14	0.3	7.97	0	0.00	7.95	0.3	2,246	0.01%
2023/07/07	0.3	8.05	7	8.10	8.06	-6.7	2,198	-0.31%
2023/07/06	1	8.11	0	0.00	8.09	1	2,184	0.05%
2023/07/05	0	0.00	10	8.19	8.16	-10	2,165	-0.46%
2023/07/04	0	0.00	1	8.20	8.18	-1	2,175	-0.05%
2023/07/03	0	0.00	1	8.20	8.20	-1	2,172	-0.05%
2023/06/30	0	0.00	10	8.20	8.22	-10	2,172	-0.46%
2023/06/21	10	8.25	0	0.00	8.25	10	2,230	0.45%
2023/06/20	0	0.00	12.9	8.27	8.26	-12.9	2,223	-0.58%
2023/06/12	28	8.31	0	0.00	8.23	28	2,269	1.23%
2023/06/08	10	8.29	0	0.00	8.24	10	2,223	0.45%
2023/06/07	0	0.00	10	8.36	8.34	-10	2,285	-0.44%
2023/06/06	0	0.00	15	8.32	8.32	-15	3,010	-0.50%
2023/06/01	0	0.00	1	8.13	8.10	-1	3,178	-0.03%
2023/05/31	1	8.10	0	0.00	8.07	1	3,187	0.03%
2023/05/26	0.1	8.08	0	0.00	8.04	0.1	3,227	0.00%
2023/05/25	0	0.00	1	8.19	8.14	-1	3,201	-0.03%
2023/05/23	10	8.21	0	0.00	8.21	10	3,199	0.31%
2023/05/18	0	0.00	10	8.16	8.16	-10	3,226	-0.31%
2023/05/15	10.3	8.00	0	0.00	8.08	10.3	3,291	0.31%
2023/05/12	0.3	8.12	0	0.00	8.05	0.3	3,302	0.01%
2023/05/11	0.3	8.12	0	0.00	8.08	0.3	3,284	0.01%
2023/04/28	0	0.00	0.3	8.35	8.37	-0.3	3,395	-0.01%
2023/04/27	2	8.46	1	8.41	8.37	1	3,402	0.03%
2023/04/24	0	0.00	10	8.33	8.33	-10	3,412	-0.29%
2023/04/21	0	0.00	0	8.32	8.19	0	3,436	0.00%
2023/04/19	0	0.00	1	8.42	8.32	-1	3,403	-0.03%
2023/04/18	0	0.00	0.4	8.41	8.41	-0.4	3,382	-0.01%
2023/04/13	0	0.00	10	8.49	8.42	-10	3,441	-0.29%
2023/04/12	2	8.42	0	0.00	8.41	2	3,448	0.06%
2023/04/10	21	8.44	3	8.45	8.43	18	3,714	0.48%
2023/04/06	0	8.33	0	0.00	8.36	0	4,357	0.00%
2023/03/29	0	8.34	0	0.00	8.29	0	4,459	0.00%
2023/03/27	2	8.30	0	0.00	8.26	2	4,594	0.04%
2023/03/20	1	8.35	0	0.00	8.38	1	4,722	0.02%
2023/03/15	0	0.00	1	8.52	8.49	-1	4,791	-0.02%
2023/03/10	0	0.00	10	8.60	8.63	-10	4,877	-0.21%
2023/03/09	10	8.83	46	8.80	8.75	-36	5,117	-0.70%
2023/03/08	12	8.93	0	0.00	8.93	12	4,588	0.26%
2023/03/07	15	9.01	15	8.98	8.97	0	4,646	0.00%
2023/03/06	0	0.00	15	8.82	8.82	-15	4,593	-0.33%
2023/03/03	10	8.66	0	0.00	8.70	10	4,544	0.22%
2023/03/01	0	0.00	10	8.64	8.61	-10	4,584	-0.22%
2023/02/22	0	0.00	1	8.72	8.72	-1	4,530	-0.02%
2023/02/21	0	0.00	5	8.75	8.73	-5	4,514	-0.11%
2023/02/20	0.6	8.73	0	0.00	8.77	0.6	4,520	0.01%
2023/02/17	1	8.69	5	8.66	8.69	-4	4,494	-0.09%
2023/02/16	5	8.62	0	0.00	8.62	5	4,544	0.11%
2023/02/15	0	0.00	5.2	8.74	8.60	-5.2	4,543	-0.11%
2023/02/14	0	0.00	10	8.63	8.65	-10	4,483	-0.22%
2023/02/13	10	8.56	0	0.00	8.51	10	4,470	0.22%
2023/02/10	0	0.00	10	8.69	8.61	-10	4,451	-0.22%
2023/02/09	0	0.00	0.6	8.60	8.60	-0.6	4,456	-0.01%
2023/02/08	10	8.61	0	0.00	8.60	10	4,454	0.22%
2023/02/07	5	8.61	0	0.00	8.61	5	4,446	0.11%
2023/02/03	0	0.00	21	8.71	8.76	-21	4,431	-0.47%
2023/02/01	15	8.67	0	0.00	8.60	15	4,335	0.35%
2023/01/31	0	0.00	7	8.57	8.62	-7	4,329	-0.16%
2023/01/30	0	0.00	0.2	8.42	8.43	-0.2	4,275	0.00%
2023/01/17	0	0.00	0.4	8.42	8.38	-0.4	4,265	-0.01%
2023/01/16	0	0.00	1	8.43	8.38	-1	4,248	-0.02%
2023/01/12	13	8.50	0	0.00	8.42	13	4,230	0.31%
2023/01/11	0	0.00	5	8.59	8.51	-5	4,206	-0.12%
2023/01/10	0	0.00	5	8.59	8.57	-5	4,172	-0.12%
2023/01/09	0	0.00	2	8.60	8.60	-2	4,166	-0.05%
2023/01/03	5	8.47	4	8.47	8.48	1	4,173	0.02%
2022/12/29	5	8.70	0	0.00	8.57	5	4,132	0.12%
2022/12/28	5	8.89	15	8.91	8.85	-10	4,027	-0.25%
2022/12/27	13	9.06	8	8.98	8.81	5	3,954	0.13%
2022/12/26	32	8.70	36	8.69	8.83	-4	3,569	-0.11%
2022/12/23	10	8.34	0	0.00	8.35	10	3,429	0.29%
2022/12/19	31	8.70	35	8.58	8.41	-4	3,291	-0.12%
2022/12/16	3	8.67	3	8.71	8.60	0	3,214	0.00%
2022/12/15	8	8.83	5	8.81	8.85	3	3,162	0.09%
2022/12/14	10	8.77	0	0.00	8.76	10	3,098	0.32%
2022/12/13	0	0.00	0	8.75	8.71	0	3,044	0.00%
2022/12/09	0	0.00	0.1	8.59	8.62	-0.1	2,952	0.00%
2022/12/08	1	8.45	0	0.00	8.36	1	2,895	0.03%
2022/12/07	0	0.00	9	8.49	8.45	-9	2,873	-0.31%
2022/12/05	2	8.82	6	8.83	8.74	-4	2,801	-0.14%
2022/12/02	33	8.88	1	8.88	8.82	32	2,746	1.17%
2022/12/01	41	9.11	21.2	9.18	8.97	19.8	2,677	0.74%
2022/11/30	11.5	8.76	16.3	8.69	8.76	-4.8	2,359	-0.20%
2022/11/29	4	8.44	22.1	8.65	8.44	-18.1	2,140	-0.85%
2022/11/28	10	8.11	10.1	8.38	8.44	-0.1	2,040	0.00%
2022/11/25	5	8.20	34.1	8.19	8.17	-29.1	1,960	-1.48%
2022/11/24	0	0.00	50	8.13	8.12	-50	1,985	-2.52%
2022/11/23	10	8.14	10.1	8.08	8.12	-0.1	1,974	-0.01%
2022/11/21	0	0.00	2	7.95	7.96	-2	1,959	-0.10%
2022/11/17	20	7.97	0	0.00	7.95	20	2,142	0.93%
2022/11/16	0	0.00	1	7.96	7.91	-1	2,147	-0.05%
2022/11/15	6.3	8.05	2	8.05	8.05	4.3	2,127	0.20%
2022/11/14	7	7.98	0	0.00	8.11	7	2,120	0.33%
2022/11/11	50	7.95	0	0.00	7.88	50	2,065	2.42%
2022/11/10	30	7.90	0	0.00	7.88	30	2,067	1.45%
2022/10/27	0	0.00	1	7.81	7.80	-1	2,104	-0.05%
2022/10/25	1	7.73	10	7.66	7.64	-9	2,093	-0.43%
2022/10/20	1	7.70	1.8	7.69	7.72	-0.8	2,075	-0.04%
2022/10/19	3	7.93	0.4	7.82	7.82	2.6	2,051	0.13%
2022/10/14	1	7.89	0	0.00	7.87	1	2,032	0.05%
2022/10/07	0	0.00	5	8.43	8.40	-5	1,959	-0.26%
2022/10/06	0	0.00	5	8.38	8.38	-5	1,933	-0.26%
2022/10/05	5.2	8.30	0	0.00	8.29	5.2	1,923	0.27%
2022/10/03	0	0.00	0.1	8.30	8.18	-0.1	1,858	0.00%
2022/09/30	0	0.00	0.3	8.00	8.13	-0.3	1,805	-0.01%
2022/09/29	0	0.00	10	7.63	7.76	-10	1,743	-0.57%
2022/09/28	0	0.00	1	7.51	7.46	-1	1,728	-0.06%
2022/09/27	0	0.00	0.1	7.90	7.78	-0.1	1,723	-0.01%
2022/09/26	0	0.00	7	7.77	7.73	-7	1,738	-0.40%
2022/09/08	0	0.00	10	7.95	7.97	-10	1,926	-0.52%
2022/09/05	0.1	8.07	0	0.00	8.02	0.1	1,951	0.01%
2022/09/01	10	8.15	0	0.00	8.11	10	1,947	0.51%
2022/08/31	0	0.00	0.4	8.15	8.21	-0.4	1,936	-0.02%
2022/08/29	0.4	8.12	0	0.00	8.06	0.4	1,884	0.02%
2022/08/25	0.3	8.30	11	8.28	8.26	-10.7	1,853	-0.58%
2022/08/24	15	8.46	8.1	8.77	8.39	6.9	1,828	0.38%
2022/08/23	1	8.06	12	8.06	8.02	-11	1,711	-0.64%
2022/08/18	1.5	8.11	0	0.00	8.10	1.5	1,706	0.09%
2022/08/16	10	8.04	6	8.07	8.04	4	1,700	0.24%
2022/08/12	10	7.95	0	0.00	8.03	10	1,687	0.59%
2022/08/11	0	0.00	10	7.94	7.94	-10	1,673	-0.60%
2022/08/10	10	7.80	0	0.00	7.80	10	1,660	0.60%
2022/08/08	0	0.00	1	7.68	7.68	-1	1,690	-0.06%
2022/08/05	0	0.00	13	7.68	7.70	-13	1,723	-0.75%
2022/08/03	0	0.00	19	7.62	7.62	-19	1,784	-1.06%
2022/08/01	10	7.86	0	0.00	7.85	10	1,860	0.54%
2022/07/29	20	7.75	0	0.00	7.76	20	1,874	1.07%
2022/07/22	0	7.60	0	0.00	7.59	0	1,947	0.00%
2022/07/11	1	7.60	0	0.00	7.57	1	2,182	0.05%
2022/06/29	0	0.00	1	8.10	8.08	-1	2,381	-0.04%
2022/06/27	1	8.20	5	8.22	8.20	-4	2,446	-0.16%
2022/06/24	0	8.00	0	0.00	8.08	0	2,439	0.00%
2022/06/20	0	0.00	7	8.03	7.94	-7	2,433	-0.29%
2022/06/17	0	0.00	10	8.15	8.13	-10	2,456	-0.41%
2022/06/16	1	8.36	1	8.42	8.26	0	2,462	0.00%
2022/06/14	10	8.15	10	8.23	8.22	0	2,533	0.00%
2022/06/10	6	8.45	0	0.00	8.44	6	2,665	0.23%
2022/06/09	0	0.00	5	8.49	8.49	-5	2,699	-0.19%
2022/06/07	0.1	8.43	0	0.00	8.40	0.1	2,766	0.00%
2022/06/01	0	0.00	1	8.45	8.45	-1	2,981	-0.03%
2022/05/31	10	8.50	0	0.00	8.31	10	2,997	0.33%
2022/05/30	10	8.55	0	0.00	8.57	10	2,989	0.33%
2022/05/27	10	8.42	0	0.00	8.48	10	3,011	0.33%
2022/05/26	0	0.00	10	8.42	8.39	-10	3,033	-0.33%
2022/05/25	0.2	8.33	0	0.00	8.41	0.2	3,077	0.01%
2022/05/24	1	8.40	0	0.00	8.30	1	3,141	0.03%
2022/05/23	1	8.29	0	0.00	8.32	1	3,148	0.03%
2022/05/19	20	8.19	0	0.00	8.25	20	3,306	0.60%
2022/05/17	6	8.19	0	0.00	8.21	6	3,330	0.18%
2022/05/16	3	8.09	0	0.00	8.06	3	3,319	0.09%
2022/05/12	10.3	8.00	10	7.89	7.83	0.3	3,343	0.01%
2022/05/10	0.1	8.10	0	0.00	8.08	0.1	3,423	0.00%
2022/05/09	4	8.09	100	8.06	8.03	-96	3,419	-2.81%
2022/05/06	1.3	8.26	0	0.00	8.31	1.3	3,410	0.04%
2022/05/05	0	0.00	12.4	8.49	8.47	-12.4	3,478	-0.36%
2022/05/04	0.3	8.41	2	8.39	8.39	-1.7	3,530	-0.05%
2022/04/29	1	8.61	0	0.00	8.59	1	3,773	0.03%
2022/04/28	0	0.00	0.2	8.51	8.56	-0.2	3,870	0.00%
2022/04/27	10.3	8.50	0	0.00	8.47	10.3	3,889	0.26%
2022/04/26	12	8.86	0	0.00	8.85	12	3,873	0.31%
2022/04/21	0.1	9.10	2	9.11	9.10	-1.9	3,964	-0.05%
2022/04/18	1	9.00	0	0.00	8.98	1	4,212	0.02%
2022/04/15	0	0.00	1	9.13	9.11	-1	4,237	-0.02%
2022/04/14	0	0.00	0.1	9.20	9.19	-0.1	4,340	0.00%
2022/04/13	1	9.26	0	0.00	9.30	1	4,383	0.02%
2022/04/12	20	9.23	0	0.00	9.19	20	4,397	0.45%
2022/04/11	10	9.35	0	0.00	9.33	10	4,416	0.23%
2022/04/08	0	0.00	10	9.57	9.51	-10	4,434	-0.23%
2022/04/06	0	0.00	10	9.43	9.49	-10	4,456	-0.22%
2022/03/31	21	9.36	0	0.00	9.29	21	4,522	0.46%
2022/03/25	1	9.33	0	0.00	9.28	1	4,567	0.02%
2022/03/23	5	9.36	2	9.35	9.38	3	4,620	0.06%
2022/03/22	20	9.31	0	0.00	9.34	20	4,668	0.43%
2022/03/21	0	0.00	15.5	9.24	9.24	-15.5	4,663	-0.33%
2022/03/18	1	9.16	0	0.00	9.19	1	4,749	0.02%
2022/03/17	0	9.20	0	0.00	9.19	0	4,798	0.00%
2022/03/16	20	9.00	0	0.00	9.06	20	4,797	0.42%
2022/03/15	16.3	9.19	2	9.10	9.07	14.3	4,814	0.30%
2022/03/09	2	9.23	2	9.22	9.22	0	5,199	0.00%
2022/03/08	21	9.20	0	0.00	9.20	21	5,309	0.40%
2022/03/07	10	9.39	0	0.00	9.37	10	5,335	0.19%
2022/03/03	0	0.00	2	9.83	9.82	-2	5,482	-0.04%
2022/02/24	10	9.73	0	0.00	9.65	10	5,991	0.17%
2022/02/23	10	9.85	0	0.00	9.88	10	5,996	0.17%
2022/02/22	2	9.83	0	0.00	9.82	2	6,095	0.03%
2022/02/21	2	9.98	0	0.00	9.97	2	6,160	0.03%
2022/02/17	0	0.00	2	9.93	9.90	-2	6,407	-0.03%
2022/02/16	4	9.87	5	9.86	9.86	-1	6,642	-0.02%
2022/02/15	0	0.00	1	9.92	9.85	-1	6,940	-0.01%
2022/02/14	6	9.87	2	9.83	9.87	4	7,222	0.06%
2022/02/11	10	9.97	3	9.97	9.95	7	7,699	0.09%
2022/02/10	3	10.10	6	10.05	10.00	-3	8,053	-0.04%
2022/02/09	0	0.00	5	9.94	9.96	-5	8,061	-0.06%
2022/02/08	1	9.84	0	0.00	9.86	1	8,147	0.01%
2022/02/07	0	0.00	3.1	9.49	9.80	-3.1	8,270	-0.04%
2022/01/26	5	9.42	0	0.00	9.39	5	8,440	0.06%
2022/01/25	16	9.36	10	9.44	9.34	6	8,609	0.07%
2022/01/24	1	9.52	2	9.62	9.64	-1	8,697	-0.01%
2022/01/21	0	0.00	1	9.99	9.92	-1	8,801	-0.01%
2022/01/20	1	10.05	0	0.00	10.05	1	8,938	0.01%
2022/01/19	12	10.05	0	0.00	10.00	12	9,109	0.13%
2022/01/18	1	10.10	0	10.00	10.00	1	9,439	0.01%
2022/01/17	11	10.05	0	0.00	10.05	11	9,772	0.11%
2022/01/13	2	10.18	1	10.15	10.15	1	10,542	0.01%
2022/01/12	0	0.00	17.1	10.08	10.10	-17.1	11,537	-0.15%
2022/01/10	0	0.00	10	9.99	10.00	-10	15,929	-0.06%
2022/01/07	3	10.10	22.7	10.09	10.00	-19.7	15,906	-0.12%
2022/01/06	0	0.00	1	10.00	9.99	-1	15,954	-0.01%
2022/01/05	0	0.00	10	10.00	10.05	-10	16,021	-0.06%
2022/01/04	30	10.00	0.8	10.05	10.05	29.2	16,162	0.18%
2022/01/03	0	0.00	10	10.05	10.05	-10	16,341	-0.06%
2021/12/30	0	0.00	20	10.15	10.15	-20	16,452	-0.12%
2021/12/29	0	0.00	0	10.05	10.10	0	16,783	0.00%
2021/12/27	1	10.15	1	10.10	10.10	0	17,196	0.00%
2021/12/24	10	10.00	2	10.00	10.00	8	17,256	0.05%
2021/12/23	0	0.00	3	10.00	9.99	-3	17,553	-0.02%
2021/12/22	0	0.00	13	10.00	10.00	-13	17,961	-0.07%
2021/12/20	0	0.00	10	9.96	9.94	-10	18,421	-0.05%
2021/12/17	0	0.00	12	10.01	10.00	-12	18,530	-0.06%
2021/12/14	21	9.95	10	9.93	9.92	11	18,540	0.06%
2021/12/13	20	10.00	0	0.00	10.00	20	18,569	0.11%
2021/12/10	6	10.05	0	0.00	10.00	6	18,566	0.03%
2021/12/09	15	10.10	2	10.15	10.10	13	18,591	0.07%
2021/12/08	2	10.25	10	10.15	10.10	-8	18,613	-0.04%
2021/12/07	2	10.00	0	0.00	10.05	2	18,310	0.01%
2021/12/06	10	10.05	0.5	10.00	10.00	9.5	18,257	0.05%
2021/12/03	0	0.00	2	10.08	10.05	-2	18,260	-0.01%
2021/12/02	1	9.98	0	0.00	9.99	1	18,222	0.01%
2021/12/01	0	0.00	20	10.10	10.10	-20	18,105	-0.11%
2021/11/29	2	9.96	0	0.00	10.05	2	18,040	0.01%
2021/11/26	2	10.15	0	0.00	10.15	2	17,919	0.01%
2021/11/25	13	10.36	0	0.00	10.35	13	17,846	0.07%
2021/11/23	0	0.00	10	10.20	10.20	-10	17,679	-0.06%
2021/11/19	2	10.20	37	10.23	10.20	-35	17,516	-0.20%
2021/11/18	3.3	10.20	22.4	10.19	10.25	-19.1	17,467	-0.11%
2021/11/17	7	10.19	1	10.10	10.15	6	17,393	0.03%
2021/11/16	27	10.19	0	0.00	10.10	27	17,319	0.16%
2021/11/15	5	10.25	0	0.00	10.20	5	17,193	0.03%
2021/11/12	5	10.27	10	10.35	10.30	-5	17,053	-0.03%
2021/11/11	2	10.68	5	10.65	10.50	-3	16,810	-0.02%
2021/11/10	2	10.60	20	10.58	10.45	-18	16,858	-0.11%
2021/11/09	1	10.40	0	0.00	10.25	1	16,436	0.01%
2021/11/08	11	10.35	50	10.36	10.40	-39	16,123	-0.24%
2021/11/05	47	10.30	10	10.30	10.25	37	16,144	0.23%
2021/11/03	0	0.00	10	10.35	10.25	-10	16,038	-0.06%
2021/11/02	1	10.05	0	0.00	10.05	1	15,859	0.01%
2021/11/01	3	10.15	0	0.00	10.15	3	15,747	0.02%
2021/10/29	2	10.15	21	10.40	10.15	-19	15,601	-0.12%
2021/10/28	3	10.37	0	0.00	10.35	3	15,468	0.02%
2021/10/27	1	10.55	0	0.00	10.55	1	15,355	0.01%
2021/10/26	12	11.17	10	11.05	11.00	2	15,281	0.01%
2021/10/25	11	11.30	15	11.29	11.35	-4	14,997	-0.03%
2021/10/22	64	11.09	0	0.00	11.10	64	14,785	0.43%
2021/10/21	12	11.30	91.9	11.54	11.35	-79.9	14,540	-0.55%
2021/10/20	48	11.73	56.1	11.58	11.55	-8.1	14,096	-0.06%
2021/10/19	62	11.26	189	11.68	11.70	-127	13,269	-0.96%	大賣/鉅額交易
2021/10/18	108	11.28	88	11.26	11.40	20	11,082	0.18%	大買/
2021/10/15	5	10.40	30	10.40	10.40	-25	9,081	-0.28%
2021/10/14	3	10.35	0	0.00	10.35	3	9,162	0.03%
2021/10/13	1	10.45	0	0.00	10.45	1	9,060	0.01%
2021/10/12	7	10.55	1	10.50	10.45	6	9,142	0.07%
2021/10/08	2	10.60	2	10.75	10.75	0	9,171	0.00%
2021/10/07	7	10.56	0	0.00	10.60	7	9,097	0.08%
2021/10/06	0	0.00	6	10.65	10.55	-6	9,249	-0.06%
2021/10/05	11	10.54	1	10.50	10.70	10	9,017	0.11%
2021/10/01	0	0.00	1	10.40	10.40	-1	8,801	-0.01%
2021/09/30	9	10.84	0	0.00	10.75	9	8,895	0.10%
2021/09/29	74	10.86	2	10.80	10.50	72	8,966	0.80%
2021/09/28	10	10.65	11	10.92	10.95	-1	9,009	-0.01%
2021/09/27	0	0.00	14	10.86	10.80	-14	11,484	-0.12%
2021/09/23	3	10.10	0	0.00	10.15	3	12,927	0.02%
2021/09/17	5.1	10.40	0	0.00	10.40	5.1	13,225	0.04%
2021/09/16	2	10.60	12	10.46	10.50	-10	13,309	-0.08%
2021/09/15	0	0.00	15	10.42	10.35	-15	13,451	-0.11%
2021/09/14	0	0.00	10	10.38	10.35	-10	13,581	-0.07%
2021/09/13	0	0.00	15	10.30	10.30	-15	13,765	-0.11%
2021/09/08	3	9.96	1	10.15	9.95	2	14,212	0.01%
2021/09/07	0	0.00	1	10.10	10.15	-1	14,495	-0.01%
2021/09/06	10	10.10	3	10.07	10.00	7	14,617	0.05%
2021/09/03	0	0.00	30	10.23	10.25	-30	14,750	-0.20%
2021/09/02	10	10.15	20	10.05	10.00	-10	14,986	-0.07%
2021/08/31	2	10.22	5	10.25	10.35	-3	15,578	-0.02%
2021/08/30	20	10.10	0	0.00	10.10	20	16,364	0.12%
2021/08/26	4	9.97	0	0.00	9.96	4	20,445	0.02%
2021/08/25	0	0.00	10	10.00	9.98	-10	22,090	-0.05%
2021/08/20	0	0.00	5	9.61	9.60	-5	22,661	-0.02%
2021/08/19	1	9.76	1	9.77	9.76	0	22,782	0.00%
2021/08/18	6	9.80	0	0.00	9.93	6	22,877	0.03%
2021/08/17	2	9.75	10.9	9.79	9.75	-8.9	23,234	-0.04%
2021/08/16	19.2	9.98	0	0.00	9.86	19.2	23,634	0.08%
2021/08/13	1	10.40	1	10.40	10.40	0	23,570	0.00%
2021/08/12	0	0.00	1	10.45	10.55	-1	23,849	0.00%
2021/08/11	4	10.43	6	10.48	10.40	-2	24,153	-0.01%
2021/08/10	0	0.00	5	10.70	10.60	-5	24,556	-0.02%
2021/08/09	9	10.73	0	0.00	10.70	9	25,146	0.04%
2021/08/06	3	10.85	0	0.00	10.85	3	25,579	0.01%
2021/08/05	0	0.00	5	10.90	10.85	-5	26,138	-0.02%
2021/08/04	0	0.00	1	10.90	10.95	-1	26,837	0.00%
2021/08/03	22	10.88	0	0.00	10.90	22	27,635	0.08%
2021/07/30	1	10.90	10	11.00	10.85	-9	29,086	-0.03%
2021/07/29	0	0.00	15	10.93	10.90	-15	29,895	-0.05%
2021/07/28	10	10.65	3	10.82	10.70	7	30,918	0.02%
2021/07/27	11	10.85	1	10.85	10.80	10	33,281	0.03%
2021/07/26	1	11.15	7	11.09	10.90	-6	36,176	-0.02%
2021/07/23	1	10.90	11	10.91	11.05	-10	39,185	-0.03%
2021/07/22	11	10.57	2	10.75	10.60	9	41,486	0.02%
2021/07/21	4	10.58	4.4	10.57	10.55	-0.4	41,725	0.00%
2021/07/20	0	0.00	4	10.65	10.60	-4	41,973	-0.01%
2021/07/19	11	10.90	1	10.90	10.90	10	42,324	0.02%
2021/07/16	4	11.08	1	10.95	10.95	3	43,965	0.01%
2021/07/15	25	11.05	11	10.94	11.00	14	44,287	0.03%
2021/07/14	4	10.40	1	10.55	10.65	3	44,969	0.01%
2021/07/13	11	10.66	8.1	10.60	10.55	3	46,274	0.01%
2021/07/12	5	10.90	0	0.00	10.85	5	46,779	0.01%
2021/07/09	11	10.95	0	0.00	10.95	11	47,288	0.02%
2021/07/08	56	10.96	10	11.05	11.00	46	47,582	0.10%
2021/07/07	75	10.97	0	0.00	10.90	75	48,129	0.16%
2021/07/06	18	11.11	4.2	11.22	11.15	13.8	48,690	0.03%
2021/07/05	191	11.25	0	0.00	11.25	191	48,624	0.39%	大買/鉅額交易
2021/07/02	55	12.17	68	12.14	11.45	-13	48,458	-0.03%
2021/07/01	63	11.45	117	11.58	11.70	-54	45,882	-0.12%	大賣/
2021/06/30	16	11.09	40	11.07	11.10	-24	44,528	-0.05%
2021/06/29	20	10.85	10	10.90	10.85	10	44,405	0.02%
2021/06/28	5	10.95	8	10.99	11.05	-3	44,323	-0.01%
2021/06/25	0	0.00	2	11.05	10.95	-2	44,271	0.00%
2021/06/24	5	11.09	71.4	11.09	11.05	-66.4	44,337	-0.15%
2021/06/23	0	0.00	10	10.85	10.85	-10	44,971	-0.02%
2021/06/22	14	10.75	26.1	10.82	10.75	-12.1	44,912	-0.03%
2021/06/21	12	10.40	2	10.35	10.40	10	44,692	0.02%
2021/06/18	45	10.79	0	0.00	10.75	45	44,591	0.10%
2021/06/17	10	10.70	40	10.98	11.00	-30	44,548	-0.07%
2021/06/16	0	0.00	26	10.98	10.85	-26	44,523	-0.06%
2021/06/15	6	10.71	1	10.70	10.75	5	44,422	0.01%
2021/06/11	20	10.85	1	10.80	10.85	19	44,345	0.04%
2021/06/09	29	11.17	9	10.95	10.95	20	44,311	0.05%
2021/06/08	11	11.34	3	11.23	11.30	8	44,096	0.02%
2021/06/07	139	11.41	22	11.36	11.45	117	43,870	0.27%	大買/鉅額交易
2021/06/04	7	11.54	10	11.25	11.25	-3	43,159	-0.01%
2021/06/03	37.1	12.06	50	12.03	11.85	-13	42,434	-0.03%
2021/06/02	25	11.22	34	11.26	11.35	-9	39,884	-0.02%
2021/06/01	5	10.20	0	0.00	10.35	5	38,355	0.01%
2021/05/31	1	10.25	1.4	10.26	10.15	-0.4	38,477	0.00%
2021/05/28	0	0.00	20	10.18	10.15	-20	38,457	-0.05%
2021/05/27	0	0.00	3	10.10	10.00	-3	38,396	-0.01%
2021/05/26	0.3	10.00	106	10.05	10.00	-105.7	38,423	-0.28%	大賣/鉅額交易
2021/05/25	35	10.07	13	10.29	9.97	22	38,456	0.06%
2021/05/24	22	9.97	5	9.93	10.05	17	38,395	0.04%
2021/05/21	100	9.60	15.1	9.75	9.77	84.9	38,520	0.22%
2021/05/20	5	9.86	10	9.78	9.41	-5	38,408	-0.01%
2021/05/19	0	0.00	2.3	9.56	9.66	-2.3	38,370	-0.01%
2021/05/18	0.5	9.28	10	9.19	9.48	-9.5	38,263	-0.02%
2021/05/17	27	8.89	16	8.66	8.67	11	37,884	0.03%
2021/05/14	25.4	9.70	3	9.67	9.55	22.4	37,321	0.06%
2021/05/13	13	9.93	8	9.85	9.72	5	36,820	0.01%
2021/05/12	11	11.06	5	10.22	10.20	6	36,247	0.02%
2021/05/11	17	11.72	10	12.05	11.30	7	35,530	0.02%
2021/05/10	8.5	11.98	19	11.89	11.90	-10.5	34,730	-0.03%
2021/05/07	9	11.19	6	11.34	11.55	3	34,148	0.01%
2021/05/06	32	11.52	52	11.62	11.65	-20	33,242	-0.06%
2021/05/05	72	11.95	24	12.03	11.80	48	32,340	0.15%
2021/05/04	118.8	13.18	44	13.35	12.45	74.8	31,331	0.24%	大買/
2021/05/03	52	13.70	170	13.54	13.80	-118	28,953	-0.41%	大賣/鉅額交易
2021/04/29	95	13.05	102	13.02	12.90	-7	26,099	-0.03%	大賣/
2021/04/28	74	11.84	224.2	11.87	12.30	-150.2	23,100	-0.65%	大賣/鉅額交易
2021/04/27	0	0.00	15.1	11.17	11.20	-15.1	20,766	-0.07%
2021/04/26	10	11.15	23	11.06	11.15	-13	20,530	-0.06%
2021/04/23	115	11.14	21	11.24	11.15	94	20,295	0.46%	大買/
2021/04/22	17	11.67	421.7	11.60	11.35	-404.7	20,105	-2.01%	大賣/鉅額交易
2021/04/21	19	11.20	195.1	11.26	11.35	-176.1	18,523	-0.95%	大賣/鉅額交易
2021/04/20	175	11.11	30.2	11.14	11.25	144.8	18,201	0.80%	大買/鉅額交易
2021/04/19	305	11.31	430	11.36	11.50	-125	17,792	-0.70%	大買/大賣/鉅額交易
2021/04/16	37	10.70	28	10.62	10.75	9	16,515	0.05%
2021/04/15	55	10.50	33	10.43	10.45	22	15,941	0.14%
2021/04/14	0	0.00	80	10.09	10.30	-80	15,649	-0.51%
2021/04/13	365	10.50	58	10.26	10.15	307	15,860	1.94%	大買/鉅額交易
2021/04/12	16	10.34	6	10.32	10.40	10	15,605	0.06%
2021/04/09	15	9.98	9	9.98	9.99	6	15,372	0.04%
2021/04/08	1	9.93	5	9.90	9.95	-4	15,925	-0.03%
2021/04/06	0	0.00	20.1	9.80	9.79	-20.1	20,668	-0.10%
2021/04/01	0	0.00	2	9.69	9.69	-2	20,802	-0.01%
2021/03/31	6	9.85	2	9.84	9.88	4	20,997	0.02%
2021/03/30	8	9.93	1	9.90	9.86	7	21,526	0.03%
2021/03/29	3	10.03	7	9.93	9.92	-4	21,891	-0.02%
2021/03/26	72	9.93	10.1	10.12	9.87	61.9	22,940	0.27%
2021/03/24	0	0.00	5	9.61	9.61	-5	22,420	-0.02%
2021/03/23	5	9.76	0	0.00	9.61	5	22,680	0.02%
2021/03/22	0	0.00	1	9.65	9.70	-1	23,144	0.00%
2021/03/19	1	9.61	0	0.00	9.66	1	23,125	0.00%
2021/03/18	2	9.77	2	9.70	9.63	0	23,121	0.00%
2021/03/17	0	0.00	7	9.79	9.77	-7	23,015	-0.03%
2021/03/16	0	0.00	5	9.87	9.84	-5	23,086	-0.02%
2021/03/15	0	0.00	15	9.98	9.97	-15	22,978	-0.07%
2021/03/12	11	9.83	300	9.80	9.83	-289	23,131	-1.25%	大賣/鉅額交易
2021/03/11	0	0.00	5	9.89	9.89	-5	23,354	-0.02%
2021/03/10	10	9.94	10	9.92	9.89	0	23,484	0.00%
2021/03/09	21	9.96	11	10.06	10.00	10	23,447	0.04%
2021/03/08	320.3	10.05	17	10.01	10.10	303.3	23,308	1.30%	大買/鉅額交易
2021/03/04	17	9.93	25.7	9.96	9.81	-8.7	22,917	-0.04%
2021/03/03	0	0.00	10	9.83	9.80	-10	22,638	-0.04%
2021/03/02	17	9.76	122	9.73	9.61	-105	22,560	-0.47%	大賣/鉅額交易
2021/02/26	10	9.72	17	9.66	9.71	-7	22,653	-0.03%
2021/02/25	5	9.67	6	9.79	9.80	-1	22,598	0.00%
2021/02/24	31	9.86	14	9.82	9.60	17	22,605	0.08%
2021/02/23	10	9.89	29	9.85	10.05	-19	22,255	-0.09%
2021/02/22	20	9.35	6	9.40	9.41	14	21,747	0.06%
2021/02/19	12	9.44	66	9.48	9.35	-54	21,760	-0.25%
2021/02/18	11	9.20	5	9.17	9.26	6	21,806	0.03%
2021/02/17	1	8.85	15	8.82	8.93	-14	21,789	-0.06%
2021/02/05	0	0.00	2	8.60	8.60	-2	21,680	-0.01%
2021/02/04	1	8.60	0	0.00	8.60	1	21,834	0.00%
2021/02/03	8	8.56	0	0.00	8.58	8	22,298	0.04%
2021/02/02	11	8.62	6	8.56	8.62	5	23,060	0.02%
2021/02/01	10	8.31	0	0.00	8.34	10	23,077	0.04%
2021/01/29	0	0.00	10	8.30	8.29	-10	23,069	-0.04%
2021/01/28	12	8.45	0	0.00	8.45	12	23,054	0.05%
2021/01/25	0	0.00	13	8.81	8.84	-13	23,211	-0.06%
2021/01/22	5	8.71	1	8.69	8.70	4	23,251	0.02%
2021/01/21	0.2	8.90	8	8.77	8.74	-7.8	23,309	-0.03%
2021/01/20	46	8.82	19	8.78	8.71	27	23,567	0.11%
2021/01/19	22	9.18	0	0.00	9.14	22	23,962	0.09%
2021/01/18	10	9.21	0.7	9.14	9.16	9.3	24,192	0.04%
2021/01/15	4	9.31	40	9.37	9.28	-36	24,241	-0.15%
2021/01/14	0	0.00	2	9.83	9.71	-2	24,061	-0.01%
2021/01/13	5	9.92	10	9.91	9.78	-5	24,033	-0.02%
2021/01/12	16	9.80	14	10.06	9.66	2	23,913	0.01%
2021/01/11	9	10.11	70	10.23	10.15	-61	23,566	-0.26%
2021/01/08	22	10.20	12.2	10.29	10.20	9.8	23,525	0.04%
2021/01/07	27	10.57	3	10.62	10.45	24	23,377	0.10%
2021/01/06	6	10.20	66	10.73	10.20	-60	23,099	-0.26%
2021/01/05	27	10.86	9	10.85	10.80	18	22,665	0.08%
2021/01/04	16	10.84	4	10.93	10.85	12	22,382	0.05%
2020/12/31	47	11.32	10	11.19	11.20	37	21,804	0.17%
2020/12/30	332	11.66	53	11.70	11.70	279	20,978	1.33%	大買/鉅額交易
2020/12/29	31	10.82	122	10.80	11.15	-91	17,250	-0.53%	大賣/
2020/12/28	36	10.18	20	10.20	10.15	16	15,854	0.10%
2020/12/25	20	10.10	10	10.20	10.15	10	15,558	0.06%
2020/12/24	12	10.09	62	10.12	10.15	-50	15,184	-0.33%
2020/12/23	13	9.97	5	9.73	9.90	8	14,582	0.05%
2020/12/22	22	9.81	159	9.82	9.66	-137	14,171	-0.97%	大賣/鉅額交易
2020/12/21	23	9.64	2	9.40	9.50	21	13,062	0.16%
2020/12/18	2	9.33	0	0.00	9.27	2	12,740	0.02%
2020/12/17	23	9.43	100	9.37	9.36	-77	12,718	-0.61%
2020/12/16	131	9.69	29	9.52	9.70	102	12,518	0.81%	大買/鉅額交易
2020/12/15	21	9.19	0	0.00	9.18	21	12,072	0.17%
2020/12/14	40	9.31	31	9.45	9.40	9	12,414	0.07%
2020/12/11	19	9.15	0	0.00	9.18	19	12,365	0.15%
2020/12/10	30	9.20	9	9.33	9.20	21	12,522	0.17%
2020/12/09	81	9.35	10	9.36	9.31	71	12,563	0.57%
2020/12/08	35	9.55	7	9.59	9.48	28	12,680	0.22%
2020/12/07	0	0.00	6	9.65	9.75	-6	13,243	-0.05%
2020/12/04	1	9.49	10	9.45	9.43	-9	13,068	-0.07%
2020/12/03	0	0.00	2	9.40	9.29	-2	13,032	-0.02%
2020/12/02	0	0.00	10	9.29	9.28	-10	13,242	-0.08%
2020/12/01	10	9.25	18	9.29	9.37	-8	13,684	-0.06%
2020/11/30	0	0.00	1	9.38	9.37	-1	13,725	-0.01%
2020/11/27	59	9.21	12	9.21	9.19	47	13,573	0.35%
2020/11/26	22	9.24	5	9.24	9.25	17	13,553	0.13%
2020/11/25	0	0.00	27	9.29	9.24	-27	13,547	-0.20%
2020/11/24	21.1	9.09	1	9.08	9.08	20.1	13,556	0.15%
2020/11/23	0	0.00	1	9.00	9.03	-1	13,512	-0.01%
2020/11/18	40	8.92	0	0.00	8.95	40	13,582	0.29%
2020/11/17	2	9.02	11	8.97	9.00	-9	14,118	-0.06%
2020/11/16	5	8.66	0	0.00	8.67	5	15,122	0.03%
2020/11/12	11	8.80	1	9.03	8.77	10	15,075	0.07%
2020/11/11	18	8.89	20	9.02	9.00	-2	14,994	-0.01%
2020/11/10	37	9.00	4	8.90	8.71	33	14,544	0.23%
2020/11/09	10	8.61	0	0.00	8.65	10	13,748	0.07%
2020/11/05	1	8.50	0	0.00	8.52	1	13,856	0.01%
2020/11/04	5	8.71	1	8.65	8.55	4	13,841	0.03%
2020/11/03	0	0.00	12	8.60	8.56	-12	13,714	-0.09%
2020/11/02	2	8.41	20	8.40	8.43	-18	13,587	-0.13%
2020/10/30	16	8.56	15	8.35	8.35	1	13,490	0.01%
2020/10/29	7	8.51	6	8.53	8.60	1	13,343	0.01%
2020/10/28	54	8.79	18	8.76	8.62	36	13,149	0.27%
2020/10/27	9	8.76	66	8.61	8.72	-57	12,734	-0.45%
2020/10/26	27	8.47	13	8.49	8.44	14	12,051	0.12%
2020/10/23	1	8.23	10	8.15	8.30	-9	11,687	-0.08%
2020/10/22	0	0.00	10	8.13	8.12	-10	11,479	-0.09%
2020/10/21	6	8.14	5	8.14	8.15	1	11,400	0.01%
2020/10/20	0	0.00	3	8.11	8.12	-3	11,312	-0.03%
2020/10/19	0	0.00	1	8.11	8.05	-1	11,237	-0.01%
2020/10/16	1	8.06	0	0.00	8.06	1	11,156	0.01%
2020/10/15	0	0.00	10	8.09	8.04	-10	11,012	-0.09%
2020/10/14	5	8.14	15.1	8.14	8.12	-10.1	10,924	-0.09%
2020/10/13	7	8.01	14	8.07	8.18	-7	10,824	-0.06%
2020/10/12	22	8.05	0	0.00	7.94	22	10,610	0.21%
2020/10/08	40	7.84	3	7.78	7.80	37	10,451	0.35%
2020/10/07	10	7.82	2	7.81	7.83	8	10,448	0.08%
2020/10/06	10	7.70	0	0.00	7.72	10	10,411	0.10%
2020/09/30	1	7.59	1	7.57	7.57	0	10,420	0.00%
2020/09/28	5	7.60	5	7.65	7.60	0	10,437	0.00%
2020/09/25	0	0.00	8	7.55	7.44	-8	10,441	-0.08%
2020/09/24	2	7.68	13	7.50	7.47	-11	10,363	-0.11%
2020/09/23	0	0.00	50	7.90	7.82	-50	10,221	-0.49%
2020/09/21	60	8.10	0	0.00	8.06	60	10,062	0.60%
2020/09/18	8	8.05	7	8.08	8.07	1	9,990	0.01%
2020/09/17	8	8.10	14	8.04	7.98	-6	9,850	-0.06%
2020/09/16	7	7.91	0	0.00	7.88	7	9,452	0.07%
2020/09/15	61	8.04	0	0.00	7.93	61	9,504	0.64%
2020/09/14	3	7.97	0	0.00	7.90	3	9,643	0.03%
2020/09/11	10	8.10	0	0.00	7.99	10	9,497	0.11%
2020/09/10	29	8.43	25	8.36	8.25	4	9,214	0.04%
2020/09/09	0.7	7.93	0	0.00	7.95	0.7	8,410	0.01%
2020/09/08	12	7.90	0	0.00	7.82	12	8,266	0.15%
2020/09/07	0	0.00	2	8.17	8.06	-2	8,117	-0.02%
2020/09/04	3	8.03	10	8.00	7.98	-7	7,844	-0.09%
2020/09/03	0	0.00	6	7.60	7.63	-6	7,344	-0.08%
2020/09/02	10	7.43	0	0.00	7.48	10	7,347	0.14%
2020/09/01	0	0.00	0.8	7.51	7.53	-0.8	7,333	-0.01%
2020/08/31	26	7.70	0	0.00	7.61	26	7,315	0.36%
2020/08/28	10	7.63	55	7.67	7.70	-45	7,208	-0.62%
2020/08/27	60	7.55	9	7.54	7.53	51	6,989	0.73%
2020/08/26	15	7.47	0.9	7.43	7.45	14.1	6,864	0.21%
2020/08/25	10	7.38	0	0.00	7.37	10	6,750	0.15%
2020/08/24	6	7.40	0	0.00	7.30	6	6,641	0.09%
2020/08/21	91	7.65	81	7.60	7.56	10	6,430	0.16%
2020/08/20	36	7.63	18	7.67	7.67	18	5,712	0.32%
2020/08/19	8	6.97	8	7.02	6.98	0	4,344	0.00%
2020/08/17	0	0.00	10	6.94	6.88	-10	4,149	-0.24%
2020/08/12	10	6.66	23.8	6.63	6.68	-13.8	4,085	-0.34%
2020/08/11	10	6.83	0	0.00	6.79	10	4,036	0.25%
2020/07/28	0	0.00	1	6.09	6.07	-1	4,008	-0.02%
2020/07/27	3	6.34	3	6.32	6.22	0	4,033	0.00%
2020/07/24	0	0.00	5	6.46	6.42	-5	4,033	-0.12%
2020/07/22	2	6.71	2	6.58	6.58	0	4,113	0.00%
2020/07/21	0	0.00	5	6.58	6.54	-5	4,087	-0.12%
2020/07/20	5	6.47	0	0.00	6.46	5	4,113	0.12%
2020/07/16	5	6.61	0	0.00	6.60	5	4,191	0.12%
2020/07/13	0	0.00	1	6.58	6.57	-1	4,264	-0.02%
2020/07/08	1	6.76	0	0.00	6.79	1	4,329	0.02%
2020/06/23	1	6.81	1	6.80	6.80	0	4,582	0.00%
2020/06/22	5	6.92	0	0.00	6.84	5	4,578	0.11%
2020/06/19	5	7.21	5	6.87	7.05	0	4,524	0.00%
2020/06/15	0	0.00	3	6.40	6.37	-3	4,195	-0.07%
2020/06/12	0	0.00	1	6.44	6.44	-1	4,239	-0.02%
2020/06/11	0	0.00	5.5	6.70	6.60	-5.5	4,355	-0.13%
2020/06/10	10	6.88	0	0.00	6.87	10	4,314	0.23%
2020/06/09	0	0.00	10	6.96	6.96	-10	4,423	-0.23%
2020/06/03	1	6.41	19	6.41	6.42	-18	4,260	-0.42%
2020/05/25	5	6.24	0	0.00	6.26	5	4,298	0.12%
2020/05/22	0	0.00	5	6.52	6.32	-5	4,308	-0.12%
2020/05/20	10	6.35	11	6.35	6.40	-1	4,244	-0.02%
2020/05/19	0	0.00	2	6.47	6.36	-2	4,235	-0.05%
2020/05/18	10	6.19	0	0.00	6.19	10	4,160	0.24%
2020/05/15	3	6.13	0	0.00	6.13	3	4,158	0.07%
2020/05/13	6	6.37	0	0.00	6.39	6	4,105	0.15%
2020/05/11	0	0.00	5	6.49	6.47	-5	4,053	-0.12%
2020/05/08	4	6.40	2	6.47	6.39	2	3,991	0.05%
2020/05/07	2	6.43	0	0.00	6.39	2	3,973	0.05%
2020/05/04	10	6.31	0	0.00	6.29	10	3,940	0.25%
2020/04/30	6	6.51	0	0.00	6.51	6	4,023	0.15%
2020/04/29	1	6.43	0	0.00	6.42	1	3,998	0.03%
2020/04/28	5	6.35	0	0.00	6.34	5	3,978	0.13%
2020/04/27	10	6.31	0	0.00	6.28	10	4,019	0.25%
2020/04/24	0	0.00	10	6.06	6.06	-10	3,943	-0.25%
2020/04/20	30	6.15	1	6.13	6.16	29	3,837	0.76%
2020/04/15	10	6.16	0	0.00	6.23	10	3,712	0.27%
2020/04/13	1	6.00	0	0.00	5.96	1	3,695	0.03%
2020/04/10	0	0.00	20	5.96	6.01	-20	3,672	-0.54%
2020/04/09	0	0.00	10	5.93	5.90	-10	3,625	-0.28%
2020/04/06	15	5.59	0	0.00	5.59	15	3,547	0.42%
2020/04/01	5	5.26	0	0.00	5.38	5	3,437	0.15%
2020/03/27	0	0.00	10	5.26	5.26	-10	3,366	-0.30%
2020/03/25	20	5.32	0	0.00	5.30	20	3,297	0.61%
2020/03/23	15	4.92	0	0.00	4.88	15	3,234	0.46%
2020/03/20	1	5.10	0.2	5.00	4.98	0.8	3,215	0.03%
2020/03/19	0	0.00	8	4.77	4.71	-8	3,139	-0.25%
2020/03/17	10	5.21	0	0.00	5.21	10	2,949	0.34%
2020/03/13	1	5.86	0	0.00	6.01	1	2,737	0.04%
2020/03/12	1	6.57	0	0.00	6.49	1	2,572	0.04%
2020/03/09	1	7.01	0	0.00	7.00	1	2,455	0.04%
2020/03/05	0	0.00	1	7.41	7.35	-1	2,418	-0.04%
2020/03/03	1.9	7.36	0	0.00	7.36	1.9	2,417	0.08%
2020/03/02	2	7.30	0	0.00	7.33	2	2,410	0.08%
2020/02/24	5	7.81	0	0.00	7.77	5	2,292	0.22%
2020/02/19	13	7.74	0	0.00	7.71	13	2,358	0.55%
2020/02/13	5	7.72	0	0.00	7.68	5	2,434	0.21%
2020/02/12	0	0.00	0.7	7.68	7.70	-0.7	2,460	-0.03%
2020/02/10	5	7.69	27.1	7.66	7.66	-22.1	2,456	-0.90%
2020/02/05	5	7.65	1	7.74	7.68	4	2,466	0.16%
2020/02/04	9	7.86	0	0.00	7.84	9	2,429	0.37%
2020/01/16	15	7.95	0	0.00	7.97	15	2,168	0.69%
2020/01/15	5	8.03	5	8.03	8.03	0	2,139	0.00%
2020/01/09	0	0.00	1	8.11	8.08	-1	2,167	-0.05%
2020/01/08	0	0.00	1	8.09	8.05	-1	2,196	-0.05%
2020/01/06	0	0.00	10	8.19	8.19	-10	2,112	-0.47%
2020/01/03	2	8.24	1	8.22	8.22	1	2,083	0.05%
2019/12/30	1	8.28	0	0.00	8.27	1	2,028	0.05%
2019/12/20	5	8.13	13	8.13	8.12	-8	1,945	-0.41%
2019/12/19	20	8.02	0	0.00	8.07	20	1,894	1.06%
2019/12/18	0	0.00	0.3	7.91	7.96	-0.3	1,853	-0.02%
2019/12/12	0	0.00	0.2	7.94	7.94	-0.2	1,888	-0.01%
2019/12/11	0	0.00	10	7.97	7.96	-10	1,955	-0.51%
2019/12/04	0	0.00	15	8.00	7.98	-15	1,995	-0.75%
2019/12/03	0	0.00	0.5	8.01	8.04	-0.5	1,996	-0.02%
2019/12/02	0	0.00	19	7.90	7.95	-19	1,985	-0.96%
2019/11/29	0	0.00	5	7.87	7.88	-5	1,989	-0.25%
2019/11/22	1	7.94	0	0.00	7.93	1	2,024	0.05%
2019/11/14	0	0.00	0.2	7.85	7.87	-0.2	2,077	-0.01%
2019/11/07	0	0.00	5	8.11	8.13	-5	2,115	-0.24%
2019/10/30	10	8.15	0	0.00	8.14	10	2,548	0.39%
2019/10/29	5	8.18	0	0.00	8.18	5	2,578	0.19%
2019/10/23	0	0.00	0.1	8.20	8.20	-0.1	2,699	0.00%
2019/10/22	5	8.26	0	0.00	8.25	5	2,716	0.18%
2019/10/21	10	8.29	0	0.00	8.28	10	2,711	0.37%
2019/10/17	0	0.00	5	8.24	8.22	-5	2,750	-0.18%
2019/10/08	0.9	8.15	0	0.00	8.15	0.9	2,906	0.03%
2019/10/07	0	0.00	0.2	8.08	8.08	-0.2	2,949	-0.01%
2019/09/27	5	8.16	0	0.00	8.15	5	2,957	0.17%
2019/09/20	0	0.00	1	8.29	8.27	-1	2,973	-0.03%
2019/09/19	30	8.27	0	0.00	8.24	30	2,968	1.01%
2019/09/17	5	8.38	1.5	8.39	8.33	3.5	2,949	0.12%
2019/09/16	2	8.47	6	8.43	8.46	-4	3,005	-0.13%
2019/09/12	0	0.00	4.8	8.30	8.29	-4.8	2,941	-0.16%
2019/09/11	0	0.00	0.1	8.30	8.29	-0.1	3,079	0.00%
2019/09/10	10	8.31	0	0.00	8.27	10	3,072	0.33%
2019/09/09	10	8.36	5.1	8.33	8.34	4.9	3,071	0.16%
2019/09/03	5	8.22	0	0.00	8.20	5	3,063	0.16%
2019/08/29	0	0.00	0.1	8.05	8.01	-0.1	3,088	0.00%
2019/08/21	0	8.28	0	0.00	8.08	0	3,057	0.00%
2019/08/15	0	0.00	2.9	8.08	8.08	-2.9	2,990	-0.10%
2019/08/06	10	8.25	0	0.00	8.34	10	3,150	0.32%
2019/08/01	0	0.00	0.6	9.33	9.35	-0.6	2,883	-0.02%
2019/07/23	5	9.44	0	0.00	9.44	5	2,830	0.18%
2019/07/22	10	9.45	30	9.45	9.44	-20	2,889	-0.69%
2019/07/19	1	9.48	0	0.00	9.40	1	2,898	0.03%
2019/07/18	0	0.00	5	9.53	9.43	-5	2,918	-0.17%
2019/07/11	1	9.18	0	0.00	9.18	1	2,902	0.03%
2019/07/10	10	9.25	0	0.00	9.26	10	2,898	0.35%
2019/07/09	2	9.30	0	0.00	9.28	2	2,940	0.07%
2019/07/08	0	0.00	5	9.29	9.26	-5	2,986	-0.17%
2019/07/03	5	9.24	0	0.00	9.24	5	3,234	0.15%
2019/07/01	0	0.00	5	9.30	9.31	-5	3,383	-0.15%
2019/06/28	5	9.27	0	0.00	9.26	5	3,430	0.15%
2019/06/24	5	9.40	0	0.00	9.38	5	3,574	0.14%
2019/06/17	0	0.00	7	9.13	9.12	-7	3,842	-0.18%
2019/06/12	0	0.00	2	9.13	9.12	-2	4,168	-0.05%
2019/05/29	0	0.00	10	9.04	9.12	-10	4,380	-0.23%
2019/05/27	1	9.20	2	9.20	9.20	-1	4,480	-0.02%
2019/05/17	5	9.11	1	9.10	9.08	4	5,116	0.08%
2019/05/16	1	9.16	6	9.18	9.08	-5	5,170	-0.10%
2019/05/15	1	9.31	0	0.00	9.31	1	5,205	0.02%
2019/05/14	2	9.05	1	9.04	9.40	1	5,222	0.02%
2019/05/13	0	0.00	2	9.21	9.19	-2	5,220	-0.04%
2019/05/09	5	9.49	0	0.00	9.43	5	5,313	0.09%
2019/05/08	5	9.56	0	0.00	9.56	5	5,303	0.09%
2019/05/07	2	9.66	0	0.00	9.65	2	5,296	0.04%
2019/05/03	1	9.75	0	0.00	9.76	1	5,321	0.02%
2019/04/29	5	9.62	0	0.00	9.62	5	5,402	0.09%
2019/04/26	4	9.69	0	0.00	9.65	4	5,403	0.07%
2019/04/24	4	9.78	0	0.00	9.78	4	5,399	0.07%
2019/04/18	29	9.91	0	0.00	9.83	29	5,571	0.52%
2019/04/17	0	0.00	10	9.95	9.98	-10	5,551	-0.18%
2019/04/16	5	9.93	0	0.00	9.92	5	5,534	0.09%
2019/04/15	0	0.00	18	9.97	9.96	-18	5,568	-0.32%
2019/04/12	5	9.97	4	9.98	9.98	1	5,641	0.02%
2019/04/10	0	0.00	3.1	10.00	10.05	-3.1	5,659	-0.06%
2019/04/08	10	10.05	0	0.00	10.05	10	5,656	0.18%
2019/04/02	5	9.98	1	10.00	10.00	4	5,726	0.07%
2019/04/01	15	10.05	0	0.00	10.00	15	5,962	0.25%
2019/03/27	2	10.05	0	0.00	10.00	2	6,305	0.03%
2019/03/25	4	9.99	0	0.00	9.99	4	6,542	0.06%
2019/03/22	6	10.10	0	0.00	10.10	6	6,571	0.09%
2019/03/21	60	10.15	11	10.13	10.15	49	6,990	0.70%
2019/03/20	1	10.25	6	10.29	10.20	-5	7,280	-0.07%
2019/03/18	0	0.00	5.6	10.09	10.10	-5.6	7,556	-0.07%
2019/03/15	1	10.15	0	0.00	10.10	1	7,582	0.01%
2019/03/14	0	0.00	1	10.05	10.00	-1	7,427	-0.01%
2019/03/12	1	10.00	0	0.00	9.99	1	7,539	0.01%
2019/03/07	0	0.00	6.5	10.00	10.00	-6.5	7,862	-0.08%
2019/03/06	0	0.00	5	9.99	9.98	-5	8,006	-0.06%
2019/03/04	0	0.00	4.1	10.05	10.05	-4.1	8,047	-0.05%
2019/02/27	10	9.97	5	9.98	9.97	5	8,058	0.06%
2019/02/22	0	0.00	17	10.05	10.05	-17	7,933	-0.21%
2019/02/19	5	9.92	0	0.00	9.92	5	7,632	0.07%
2019/02/18	0	0.00	3	9.90	9.86	-3	7,638	-0.04%
2019/02/11	0	0.00	15	9.68	9.65	-15	7,345	-0.20%
2019/01/29	43	9.82	0	0.00	9.87	43	7,298	0.59%
2019/01/28	0	0.00	1	9.85	9.88	-1	7,285	-0.01%
2019/01/23	15	9.83	0	0.00	9.83	15	7,374	0.20%
2019/01/22	0	0.00	1.5	9.92	9.85	-1.5	7,392	-0.02%
2019/01/21	12	9.93	0	0.00	9.94	12	7,398	0.16%
2019/01/18	0	0.00	15	9.84	9.82	-15	7,485	-0.20%
2019/01/17	10	9.83	10	9.84	9.81	0	7,567	0.00%
2019/01/16	4	9.85	15	9.90	9.85	-11	7,624	-0.14%
2019/01/15	7	9.91	0	0.00	9.91	7	7,687	0.09%
2019/01/14	0	0.00	2	9.87	9.86	-2	7,717	-0.03%
2019/01/09	0	0.00	1	10.25	10.20	-1	7,713	-0.01%
2019/01/07	5	10.20	0	0.00	10.15	5	7,825	0.06%
2019/01/04	0	0.00	40	9.80	9.98	-40	7,907	-0.51%
2019/01/03	9	10.05	20	10.05	10.00	-11	8,118	-0.14%
2019/01/02	51	10.17	2	10.05	10.05	49	8,145	0.60%
2018/12/28	9	10.22	1	10.15	10.20	8	8,177	0.10%
2018/12/27	0	0.00	6	10.23	10.15	-6	8,321	-0.07%
2018/12/26	14	10.21	50.2	10.20	10.10	-36.2	8,285	-0.44%
2018/12/25	69	10.24	5	10.20	10.20	64	8,362	0.77%
2018/12/24	21	10.54	112	10.53	10.50	-91	8,382	-1.09%	大賣/
2018/12/22	5	10.38	110	10.23	10.45	-105	8,417	-1.25%	大賣/鉅額交易
2018/12/21	110	10.13	5	10.10	10.10	105	8,322	1.26%	大買/鉅額交易
2018/12/20	54	10.25	65	10.19	10.10	-11	8,405	-0.13%
2018/12/19	50	10.35	35	10.30	10.30	15	8,633	0.17%
2018/12/18	51	10.45	6	10.41	10.40	45	8,633	0.52%
2018/12/17	4	10.46	0	0.00	10.40	4	8,524	0.05%
2018/12/14	30	10.67	1	10.85	10.55	29	8,496	0.34%
2018/12/13	0	0.00	7	10.66	10.65	-7	8,085	-0.09%
2018/12/12	12	10.30	20	10.30	10.25	-8	7,824	-0.10%
2018/12/11	0	0.00	12	10.05	10.00	-12	7,582	-0.16%
2018/12/10	23	9.96	2	9.94	9.89	21	7,509	0.28%
2018/12/07	1	9.98	0	0.00	10.05	1	7,606	0.01%
2018/12/06	1	9.96	10	9.97	9.93	-9	7,788	-0.12%
2018/12/05	0	0.00	6	10.00	10.00	-6	7,751	-0.08%
2018/12/04	30	10.10	0	0.00	10.05	30	7,969	0.38%
2018/12/03	2	10.05	1	10.15	10.10	1	8,058	0.01%
2018/11/30	11	9.94	10	9.85	9.85	1	8,031	0.01%
2018/11/29	50	9.98	60	10.00	10.00	-10	8,074	-0.12%
2018/11/28	0	0.00	1.1	9.77	9.82	-1.1	8,113	-0.01%
2018/11/27	0	0.00	1	9.71	9.72	-1	8,392	-0.01%
2018/11/26	15	9.73	0	0.00	9.71	15	8,640	0.17%
2018/11/22	0	0.00	1	9.85	9.78	-1	9,820	-0.01%
2018/11/20	0	0.00	8.5	9.94	9.91	-8.5	10,956	-0.08%
2018/11/19	0	0.00	22	9.83	9.87	-22	11,361	-0.19%
2018/11/16	1	9.74	2	9.74	9.78	-1	12,144	-0.01%
2018/11/14	18	9.88	0	0.00	9.79	18	14,349	0.13%
2018/11/13	5	9.77	0	0.00	9.85	5	14,439	0.03%
2018/11/09	15	9.84	0	0.00	9.83	15	14,561	0.10%
2018/11/07	21	9.97	0	0.00	9.95	21	14,819	0.14%
2018/11/06	10	9.92	20	9.99	9.92	-10	14,879	-0.07%
2018/11/02	5	9.82	0	0.00	9.76	5	14,806	0.03%
2018/11/01	10	9.79	0	0.00	9.76	10	14,860	0.07%
2018/10/31	5	9.76	0	0.00	9.80	5	14,839	0.03%
2018/10/30	0	0.00	1	9.56	9.52	-1	14,781	-0.01%
2018/10/29	3	9.40	2	9.41	9.45	1	14,755	0.01%
2018/10/26	4	9.54	4	9.46	9.44	0	14,749	0.00%
2018/10/25	16	9.68	11	9.69	9.66	5	14,631	0.03%
2018/10/24	18	9.95	1	9.99	10.05	17	14,591	0.12%
2018/10/23	5	10.20	0	0.00	10.05	5	14,536	0.03%
2018/10/22	0	0.00	7	10.30	10.35	-7	14,431	-0.05%
2018/10/19	0	0.00	4	10.09	10.10	-4	14,392	-0.03%
2018/10/18	0	0.00	1	10.25	10.20	-1	14,329	-0.01%
2018/10/17	7	10.44	0	0.00	10.30	7	14,360	0.05%
2018/10/16	0	0.00	4	10.35	10.45	-4	14,311	-0.03%
2018/10/15	3	10.42	1	10.50	10.40	2	14,248	0.01%
2018/10/12	1	10.55	12	10.46	10.60	-11	14,131	-0.08%
2018/10/11	14	10.11	0	0.00	10.15	14	14,019	0.10%
2018/10/09	0	0.00	16	11.13	10.90	-16	13,738	-0.12%
2018/10/08	3	11.07	8	11.05	11.15	-5	13,669	-0.04%
2018/10/05	6	10.98	10.1	10.80	10.85	-4.1	13,576	-0.03%
2018/10/04	5	11.15	5	11.10	11.20	0	13,405	0.00%
2018/10/03	11	11.16	52	11.15	11.15	-41	13,340	-0.31%
2018/10/02	61	11.47	1	11.50	11.40	60	13,215	0.45%
2018/10/01	0	0.00	101	11.70	11.65	-101	13,065	-0.77%	大賣/鉅額交易
2018/09/28	6	11.33	24.4	11.27	11.30	-18.4	12,821	-0.14%
2018/09/27	107	11.30	0	0.00	11.10	107	12,713	0.84%	大買/鉅額交易
2018/09/26	7	11.05	39	11.22	11.30	-32	12,517	-0.26%
2018/09/21	2	10.83	45	10.80	10.85	-43	12,189	-0.35%
2018/09/20	0	0.00	1	10.65	10.65	-1	12,114	-0.01%
2018/09/19	1	10.70	0	0.00	10.65	1	12,083	0.01%
2018/09/18	0	0.00	17	10.63	10.65	-17	12,099	-0.14%
2018/09/17	11	10.80	13	10.84	10.75	-2	12,131	-0.02%
2018/09/14	0	0.00	5	10.60	10.70	-5	12,302	-0.04%
2018/09/13	5	10.55	1	10.55	10.55	4	12,229	0.03%
2018/09/12	37.1	10.42	2	10.50	10.25	35.1	12,084	0.29%
2018/09/11	1	10.55	10	10.65	10.70	-9	11,903	-0.08%
2018/09/10	1	10.60	35	10.38	10.45	-34	11,898	-0.29%
2018/09/07	6	10.85	5	10.90	10.85	1	11,662	0.01%
2018/09/06	15	10.97	14	11.05	10.95	1	11,545	0.01%
2018/09/04	1	11.40	20	11.50	11.45	-19	11,517	-0.16%
2018/09/03	5	11.25	10	11.35	11.25	-5	11,553	-0.04%
2018/08/31	8	11.44	6	11.53	11.65	2	11,294	0.02%
2018/08/30	16	11.80	17	11.78	11.70	-1	11,076	-0.01%
2018/08/29	84	11.84	17	12.01	12.05	67	10,742	0.62%
2018/08/28	22	12.36	72.3	12.35	12.40	-50.3	9,914	-0.51%
2018/08/27	6	12.39	18	12.48	12.30	-12	9,330	-0.13%
2018/08/24	21	12.06	43	12.11	12.20	-22	8,856	-0.25%
2018/08/23	27	12.22	21	12.18	12.20	6	8,518	0.07%
2018/08/22	55	11.93	53	11.94	12.00	2	7,863	0.03%
2018/08/21	3	11.25	46	11.19	11.40	-43	6,534	-0.66%
2018/08/20	15	10.92	0	0.00	10.80	15	5,846	0.26%
2018/08/16	30	10.62	0	0.00	10.60	30	6,061	0.49%
2018/08/14	6	10.60	28	10.57	10.65	-22	6,298	-0.35%
2018/08/13	0	0.00	15	10.35	10.40	-15	6,864	-0.22%
2018/08/10	11	10.65	0	0.00	10.60	11	7,465	0.15%
2018/08/09	10	10.65	10	10.60	10.60	0	7,536	0.00%
2018/08/08	12	10.68	3	10.70	10.70	9	7,770	0.12%
2018/08/02	5	10.50	0	0.00	10.40	5	7,955	0.06%
2018/07/30	0	0.00	20.1	10.50	10.50	-20.1	7,915	-0.25%
2018/07/26	10	10.45	0	0.00	10.50	10	7,874	0.13%
2018/07/25	10	10.50	3	10.47	10.40	7	7,876	0.09%
2018/07/24	0	0.00	20	10.30	10.45	-20	7,847	-0.25%
2018/07/18	5	10.10	0	0.00	10.10	5	7,833	0.06%
2018/07/17	13	10.15	0	0.00	10.10	13	7,842	0.17%
2018/07/12	0	0.00	30	10.20	10.20	-30	8,147	-0.37%
2018/07/09	3	10.20	1	10.15	10.20	2	8,359	0.02%
2018/07/06	0	0.00	15	10.10	10.00	-15	8,422	-0.18%
2018/07/04	0	0.00	20	10.25	10.30	-20	8,491	-0.24%
2018/07/03	30	10.42	0	0.00	10.25	30	8,507	0.35%
2018/06/26	10	10.35	0	0.00	10.35	10	8,445	0.12%
2018/06/25	23	10.66	15	10.72	10.65	8	8,373	0.10%
2018/06/21	21	10.50	8	10.50	10.50	13	8,107	0.16%
2018/06/20	7	10.49	0	0.00	10.45	7	8,148	0.09%
2018/06/19	10	10.55	0	0.00	10.40	10	8,274	0.12%
2018/06/15	20	10.70	1	10.65	10.65	19	8,197	0.23%
2018/06/14	10	10.75	17	10.70	10.75	-7	8,157	-0.09%
2018/06/13	4	10.98	11	11.03	10.85	-7	8,095	-0.09%
2018/06/11	12	10.92	8	10.94	10.95	4	7,781	0.05%
2018/06/08	10	10.65	0	0.00	10.60	10	7,604	0.13%
2018/06/07	45	10.55	7	10.55	10.55	38	7,547	0.50%
2018/06/06	0	0.00	0	10.45	10.50	0	7,502	0.00%
2018/06/05	0	0.00	5	10.50	10.45	-5	7,497	-0.07%
2018/06/04	1	10.55	12	10.57	10.50	-11	7,491	-0.15%
2018/06/01	0	0.00	9	10.45	10.50	-9	7,441	-0.12%
2018/05/31	0	0.00	15.5	10.49	10.40	-15.5	7,402	-0.21%
2018/05/30	35	10.22	0	0.00	10.35	35	7,314	0.48%
2018/05/29	30	10.55	2	10.45	10.30	28	7,173	0.39%
2018/05/28	40	10.56	22	10.55	10.50	18	7,011	0.26%
2018/05/25	10	10.73	1.1	10.73	10.60	8.9	6,920	0.13%
2018/05/24	26	10.95	0	0.00	10.90	26	6,853	0.38%
2018/05/23	1	11.10	0	0.00	11.10	1	6,707	0.01%
2018/05/22	5	10.70	2	10.80	10.75	3	6,411	0.05%
2018/05/21	27	11.13	9	11.04	11.00	18	6,231	0.29%
2018/05/18	53	10.78	52	10.81	10.80	1	5,688	0.02%
2018/05/17	0	0.00	1	10.30	10.30	-1	5,062	-0.02%
2018/05/16	1	10.40	31	10.36	10.25	-30	5,036	-0.60%
2018/05/15	2	9.99	6	10.04	9.96	-4	4,892	-0.08%
2018/05/14	12	10.10	3	10.23	10.10	9	5,034	0.18%
2018/05/11	15	10.05	11	10.05	10.15	4	4,963	0.08%
2018/05/10	15	9.89	0	0.00	9.86	15	4,883	0.31%
2018/05/07	1	9.80	6	9.79	9.77	-5	5,299	-0.09%
2018/05/04	5	9.75	0	0.00	9.72	5	5,337	0.09%
2018/05/03	4	9.73	5	9.72	9.74	-1	5,402	-0.02%
2018/05/02	10	9.77	1	9.81	9.81	9	5,580	0.16%
2018/04/27	10	9.65	1	9.69	9.67	9	5,731	0.16%
2018/04/26	1	9.90	0	0.00	9.70	1	5,819	0.02%
2018/04/25	0	0.00	1	9.66	9.73	-1	5,907	-0.02%
2018/04/24	22	9.79	10	9.78	9.76	12	6,012	0.20%
2018/04/23	10	9.94	0	0.00	9.89	10	6,061	0.16%
2018/04/20	16	10.07	1.9	10.04	9.98	14.1	6,112	0.23%
2018/04/19	0	0.00	10	10.00	10.10	-10	6,171	-0.16%
2018/04/18	0	0.00	1	9.81	9.81	-1	6,150	-0.02%
2018/04/17	20	10.01	5	9.93	9.91	15	6,292	0.24%
2018/04/16	4	10.18	14	10.08	10.15	-10	6,570	-0.15%
2018/04/13	10	9.96	1	9.92	9.93	9	7,591	0.12%
2018/04/11	14	9.96	14	9.89	9.92	0	7,971	0.00%
2018/04/03	38	9.66	0	0.00	9.65	38	8,174	0.46%
2018/04/02	10	9.70	10	9.68	9.72	0	8,248	0.00%
2018/03/30	0	0.00	40	9.62	9.58	-40	8,496	-0.47%
2018/03/28	1	9.45	0	0.00	9.50	1	8,701	0.01%
2018/03/27	30	9.44	0	0.00	9.44	30	8,734	0.34%
2018/03/23	11	9.25	31	9.21	9.21	-20	8,745	-0.23%
2018/03/22	0	0.00	20	9.39	9.36	-20	8,859	-0.23%
2018/03/20	30	9.31	20	9.32	9.29	10	8,865	0.11%
2018/03/14	1	9.50	1	9.50	9.37	0	9,645	0.00%
2018/03/13	0.6	9.30	1	9.30	9.33	-0.4	9,717	0.00%
2018/03/12	10	9.39	0	0.00	9.37	10	9,827	0.10%
2018/03/09	1	9.40	0	0.00	9.35	1	10,001	0.01%
2018/03/08	0.2	9.24	6	9.29	9.25	-5.8	10,348	-0.06%
2018/03/05	2	9.43	12	9.46	9.30	-10	11,673	-0.09%
2018/03/01	6	9.73	0	0.00	9.70	6	12,613	0.05%
2018/02/27	10	9.76	3	9.74	9.68	7	12,968	0.05%
2018/02/26	14	9.79	2	9.78	9.79	12	13,080	0.09%
2018/02/22	0	0.00	6	9.35	9.36	-6	13,659	-0.04%
2018/02/12	5	8.96	6	9.06	8.98	-1	14,357	-0.01%
2018/02/09	26	8.77	1	8.78	8.95	25	14,429	0.17%
2018/02/08	5	9.14	604	9.07	9.06	-599	14,420	-4.15%	大賣/鉅額交易
2018/02/07	5	9.33	2	9.22	9.22	3	14,474	0.02%
2018/02/06	20	9.31	8	9.29	9.02	12	14,506	0.08%
2018/02/05	0	0.00	10	9.48	9.77	-10	14,654	-0.07%
2018/02/02	4	9.75	0	0.00	9.72	4	14,712	0.03%
2018/02/01	0	0.00	17.4	9.75	9.81	-17.4	14,693	-0.12%
2018/01/31	31	9.47	6	9.52	9.56	25	14,619	0.17%
2018/01/30	25	9.92	0	0.00	9.76	25	14,509	0.17%
2018/01/26	7	10.04	0	0.00	10.05	7	14,403	0.05%
2018/01/25	651	10.20	0	0.00	10.10	651	14,491	4.49%	大買/鉅額交易
2018/01/24	0	0.00	1	10.10	10.10	-1	14,370	-0.01%
2018/01/23	43	10.11	4	10.05	10.00	39	14,323	0.27%
2018/01/22	4	10.10	0	0.00	10.10	4	14,207	0.03%
2018/01/19	2	10.18	10	10.20	10.15	-8	14,138	-0.06%
2018/01/18	2	10.40	0	0.00	10.25	2	14,070	0.01%
2018/01/17	10	10.45	10	10.41	10.40	0	14,013	0.00%
2018/01/16	6	10.55	5	10.52	10.55	1	13,930	0.01%
2018/01/15	0	0.00	3	10.50	10.50	-3	13,879	-0.02%
2018/01/12	5	10.65	22	10.70	10.60	-17	13,800	-0.12%
2018/01/11	26	10.65	11	10.64	10.55	15	13,624	0.11%
2018/01/10	9	10.87	30	10.85	10.90	-21	13,545	-0.16%
2018/01/09	28	11.09	158	11.12	10.85	-130	13,289	-0.98%	大賣/鉅額交易
2018/01/08	5	10.55	3	10.67	10.65	2	12,180	0.02%
2018/01/05	1	10.60	2	10.50	10.50	-1	12,038	-0.01%
2018/01/04	5	10.42	49	10.40	10.40	-44	12,038	-0.37%
2018/01/03	0	0.00	20	10.20	10.20	-20	11,775	-0.17%
2018/01/02	0	0.00	1	10.20	10.20	-1	11,707	-0.01%