中纖 (1718)-群益金鼎-三重券商分點個股進出

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

中纖

(1718)

可現股當沖

股價
7.81
漲跌
▼0.17
漲幅
-2.13%
成交量
4,226張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/20	0	0.00	14	8.19	8.17	-14	2,885	-0.49%
2024/05/17	4	8.20	0.5	8.25	8.18	3.5	2,854	0.12%
2024/05/16	3	8.13	5	8.06	8.13	-2	2,834	-0.07%
2024/05/15	0	0.00	21	8.09	8.04	-21	2,803	-0.75%
2024/05/14	5	8.08	0.4	8.02	8.02	4.6	2,796	0.17%
2024/05/13	5	7.96	10.5	8.01	8.05	-5.5	2,787	-0.20%
2024/05/10	16	7.88	27	7.91	7.93	-11	2,719	-0.40%
2024/05/09	0	0.00	20	7.69	7.73	-20	2,633	-0.76%
2024/05/08	1	7.69	0	0.00	7.67	1	2,620	0.04%
2024/05/07	1	7.71	0	0.00	7.72	1	2,631	0.04%
2024/05/06	2	7.79	0	0.00	7.77	2	2,599	0.08%
2024/05/03	2	7.77	0	0.00	7.77	2	2,585	0.08%
2024/05/02	3	7.72	0	0.00	7.81	3	2,568	0.12%
2024/04/30	0	0.00	1	7.80	7.66	-1	2,512	-0.04%
2024/04/29	0	0.00	5	7.72	7.72	-5	2,463	-0.20%
2024/04/22	0	0.00	32	7.42	7.41	-32	2,476	-1.29%
2024/04/19	2	7.29	0	0.00	7.23	2	2,439	0.08%
2024/04/17	9	7.24	2	7.25	7.23	7	2,392	0.29%
2024/04/16	5	7.24	2.2	7.26	7.24	2.8	2,419	0.12%
2024/04/12	2	7.35	0	0.00	7.35	2	2,410	0.08%
2024/04/11	0	0.00	30	7.40	7.39	-30	2,401	-1.25%
2024/04/10	10	7.48	0	0.00	7.45	10	2,405	0.42%
2024/04/09	20	7.48	0	0.00	7.48	20	2,407	0.83%
2024/04/03	2	7.29	15	7.27	7.29	-13	2,370	-0.55%
2024/04/02	5	7.29	0	0.00	7.27	5	2,379	0.21%
2024/04/01	10	7.33	0	0.00	7.32	10	2,379	0.42%
2024/03/28	0	0.00	12	7.29	7.26	-12	2,400	-0.50%
2024/03/27	35	7.28	3	7.26	7.26	32	2,422	1.32%
2024/03/25	27	7.30	0	0.00	7.30	27	2,451	1.10%
2024/03/22	3	7.27	0	0.00	7.27	3	2,480	0.12%
2024/03/21	3	7.27	0	0.00	7.30	3	2,518	0.12%
2024/03/20	4	7.24	0	0.00	7.27	4	2,555	0.16%
2024/03/18	0	0.00	6	7.38	7.37	-6	2,740	-0.22%
2024/03/15	5	7.30	0	0.00	7.29	5	2,744	0.18%
2024/03/14	1	7.41	0	0.00	7.40	1	2,723	0.04%
2024/03/13	3	7.47	0	0.00	7.43	3	2,733	0.11%
2024/03/12	3	7.53	0	0.00	7.56	3	2,712	0.11%
2024/03/11	0	0.00	2	7.52	7.52	-2	2,729	-0.07%
2024/03/08	2	7.53	0	0.00	7.47	2	2,736	0.07%
2024/03/07	0	0.00	3	7.64	7.63	-3	2,738	-0.11%
2024/03/05	13	7.67	0	0.00	7.63	13	2,734	0.48%
2024/02/26	10	7.77	12	7.82	7.90	-2	2,606	-0.08%
2024/02/23	2	7.82	0	0.00	7.75	2	2,574	0.08%
2024/02/22	0	0.00	1	7.88	7.86	-1	2,559	-0.04%
2024/02/16	0	0.00	2	7.80	7.81	-2	2,594	-0.08%
2024/02/15	0	7.69	2	7.70	7.66	-2	2,552	-0.08%
2024/02/05	2	7.56	0	0.00	7.58	2	2,503	0.08%
2024/02/02	2	7.76	0	0.00	7.72	2	2,446	0.08%
2024/01/23	0	0.00	2	7.89	7.84	-2	2,382	-0.08%
2024/01/19	7	7.77	3	7.75	7.76	4	2,377	0.17%
2024/01/18	2	7.78	0	0.00	7.79	2	2,369	0.08%
2024/01/17	2	7.70	0	0.00	7.70	2	2,355	0.08%
2024/01/16	1.5	7.91	0	0.00	7.87	1.5	2,270	0.07%
2024/01/10	5	8.02	0	0.00	7.97	5	2,227	0.22%
2024/01/03	1	8.14	0	0.00	8.15	1	2,389	0.04%
2024/01/02	5	8.15	3	8.13	8.13	2	2,372	0.08%
2023/12/29	0	0.00	3	8.18	8.17	-3	2,348	-0.13%
2023/12/28	5	8.20	1	8.19	8.19	4	2,344	0.17%
2023/12/27	5	8.25	0	0.00	8.23	5	2,326	0.21%
2023/12/25	2	8.20	0	0.00	8.19	2	2,306	0.09%
2023/12/22	0	0.00	1	8.29	8.26	-1	2,292	-0.05%
2023/12/21	0	0.00	2	8.34	8.36	-2	2,262	-0.09%
2023/12/20	4	8.37	0	0.00	8.37	4	2,247	0.18%
2023/12/18	10	8.40	1	8.45	8.41	9	2,181	0.41%
2023/12/08	1	8.18	0	0.00	8.14	1	1,828	0.05%
2023/12/06	11	8.26	0	0.00	8.28	11	1,783	0.62%
2023/12/05	10	8.22	0	0.00	8.24	10	1,745	0.57%
2023/12/01	2	8.09	0	0.00	8.11	2	1,675	0.12%
2023/11/15	0	0.00	2	8.12	8.21	-2	1,464	-0.14%
2023/11/14	0	0.00	2	8.02	8.02	-2	1,367	-0.15%
2023/11/13	2	8.00	0	0.00	8.00	2	1,392	0.14%
2023/11/03	2	7.99	0	0.00	8.07	2	1,453	0.14%
2023/10/30	0	0.00	2	8.00	7.99	-2	1,585	-0.13%
2023/10/17	0	0.00	5	8.16	8.13	-5	1,710	-0.29%
2023/10/05	0	0.00	20	7.85	7.83	-20	1,624	-1.23%
2023/10/03	0	0.00	0.8	7.84	7.82	-0.8	1,658	-0.05%
2023/09/26	0	0.00	2	7.86	7.85	-2	1,721	-0.12%
2023/09/21	0	0.00	1	7.93	7.93	-1	1,748	-0.06%
2023/09/20	1	8.02	0	0.00	7.99	1	1,748	0.06%
2023/09/15	1	8.04	0	0.00	7.95	1	1,793	0.06%
2023/08/18	0	0.00	2	7.88	7.88	-2	2,204	-0.09%
2023/08/16	2	7.85	0	0.00	7.85	2	2,181	0.09%
2023/08/14	1	8.04	1	7.95	7.95	0	2,195	0.00%
2023/08/09	1	8.23	25	8.20	8.18	-24	2,219	-1.08%
2023/08/02	5	8.20	1	8.32	8.19	4	2,251	0.18%
2023/08/01	0	0.00	1	8.13	8.17	-1	2,191	-0.05%
2023/07/31	1	8.09	0	0.00	8.05	1	2,161	0.05%
2023/07/28	1	8.08	0	0.00	8.08	1	2,140	0.05%
2023/07/26	0	0.00	2	8.02	8.00	-2	2,141	-0.09%
2023/07/25	2	7.92	0	0.00	7.96	2	2,148	0.09%
2023/07/24	0	0.00	12	8.00	7.92	-12	2,176	-0.55%
2023/07/21	2	8.01	2	8.08	8.01	0	2,174	0.00%
2023/07/20	0	0.00	2	8.03	8.02	-2	2,178	-0.09%
2023/07/14	2	7.95	20	7.95	7.95	-18	2,246	-0.80%
2023/07/13	2	8.03	2.1	7.97	7.97	-0.1	2,224	-0.01%
2023/07/11	0	0.00	1	8.08	8.04	-1	2,186	-0.05%
2023/07/10	2	8.05	0	0.00	8.05	2	2,199	0.09%
2023/07/07	0	0.00	20	8.02	8.06	-20	2,198	-0.91%
2023/07/05	0	0.00	2	8.24	8.16	-2	2,165	-0.09%
2023/07/03	2	8.23	0	0.00	8.20	2	2,172	0.09%
2023/06/26	0	0.00	1	8.23	8.21	-1	2,203	-0.05%
2023/06/21	0	0.00	5	8.24	8.25	-5	2,230	-0.22%
2023/06/20	0	0.00	1	8.21	8.26	-1	2,223	-0.04%
2023/06/16	1	8.20	2	8.17	8.17	-1	2,254	-0.04%
2023/06/15	1	8.16	1	8.15	8.15	0	2,245	0.00%
2023/06/14	1.5	8.20	0	0.00	8.16	1.5	2,242	0.07%
2023/06/09	0	0.00	2	8.38	8.41	-2	2,230	-0.09%
2023/06/08	0	0.00	200	8.26	8.24	-200	2,223	-9.00%	大賣/鉅額交易
2023/06/07	0	0.00	7.1	8.36	8.34	-7.1	2,285	-0.31%
2023/06/06	0	0.00	2	8.32	8.32	-2	3,010	-0.07%
2023/06/02	100	8.17	4	8.17	8.16	96	3,123	3.07%
2023/06/01	100	8.13	0	0.00	8.10	100	3,178	3.15%
2023/05/31	2	8.08	1	8.09	8.07	1	3,187	0.03%
2023/05/29	10	8.08	0.2	8.07	8.08	9.8	3,217	0.30%
2023/05/26	12	8.07	0	0.00	8.04	12	3,227	0.37%
2023/05/25	0	0.00	2	8.16	8.14	-2	3,201	-0.06%
2023/05/19	0	0.00	5.2	8.16	8.16	-5.2	3,238	-0.16%
2023/05/18	2	8.19	0	0.00	8.16	2	3,226	0.06%
2023/05/17	0	0.00	3	8.17	8.17	-3	3,274	-0.09%
2023/05/10	0	0.00	0.9	8.23	8.22	-0.9	3,262	-0.03%
2023/05/09	0	0.00	9	8.30	8.25	-9	3,242	-0.28%
2023/05/05	0	0.00	4	8.35	8.36	-4	3,297	-0.12%
2023/05/03	2	8.40	0	0.00	8.38	2	3,342	0.06%
2023/04/28	8	8.38	2	8.36	8.37	6	3,395	0.18%
2023/04/27	8	8.41	1	8.41	8.37	7	3,402	0.21%
2023/04/26	1	8.27	0	0.00	8.34	1	3,388	0.03%
2023/04/25	1	8.25	0	0.00	8.26	1	3,394	0.03%
2023/04/17	0	0.00	0.8	8.36	8.41	-0.8	3,418	-0.02%
2023/04/13	0	0.00	1	8.48	8.42	-1	3,441	-0.03%
2023/04/12	0	0.00	10	8.42	8.41	-10	3,448	-0.29%
2023/04/11	0	0.00	1	8.42	8.41	-1	3,575	-0.03%
2023/04/07	0	0.00	0.6	8.40	8.43	-0.6	4,162	-0.02%
2023/04/06	0	0.00	10	8.37	8.36	-10	4,357	-0.23%
2023/03/31	3	8.31	0	0.00	8.32	3	4,363	0.07%
2023/03/30	0	0.00	0.3	8.33	8.31	-0.3	4,389	-0.01%
2023/03/27	1	8.23	0	0.00	8.26	1	4,594	0.02%
2023/03/23	0	0.00	1	8.38	8.34	-1	4,647	-0.02%
2023/03/22	30	8.34	0	0.00	8.34	30	4,680	0.64%
2023/03/21	0	0.00	5	8.41	8.35	-5	4,722	-0.11%
2023/03/17	0	0.00	4	8.34	8.35	-4	4,791	-0.08%
2023/03/16	0.5	8.32	0	0.00	8.30	0.5	4,807	0.01%
2023/03/15	1	8.49	5	8.52	8.49	-4	4,791	-0.08%
2023/03/14	1	8.51	0	0.00	8.50	1	4,826	0.02%
2023/03/13	1	8.52	4	8.51	8.56	-3	4,862	-0.06%
2023/03/10	4.5	8.67	0	0.00	8.63	4.5	4,877	0.09%
2023/03/09	11	8.82	0	0.00	8.75	11	5,117	0.21%
2023/03/08	1	8.90	0	0.00	8.93	1	4,588	0.02%
2023/03/07	1	8.93	3	8.97	8.97	-2	4,646	-0.04%
2023/03/06	1	8.83	38	8.83	8.82	-37	4,593	-0.81%
2023/03/03	1	8.66	0	0.00	8.70	1	4,544	0.02%
2023/02/24	1	8.74	0	0.00	8.71	1	4,560	0.02%
2023/02/22	6	8.70	0	0.00	8.72	6	4,530	0.13%
2023/02/21	0	0.00	2	8.75	8.73	-2	4,514	-0.04%
2023/02/20	0	0.00	2	8.70	8.77	-2	4,520	-0.04%
2023/02/09	0	8.65	3	8.62	8.60	-3	4,456	-0.07%
2023/02/08	3	8.59	1	8.60	8.60	2	4,454	0.04%
2023/02/03	0	0.00	3	8.74	8.76	-3	4,431	-0.07%
2023/02/02	5	8.65	12	8.66	8.65	-7	4,357	-0.16%
2023/02/01	5	8.61	0	0.00	8.60	5	4,335	0.12%
2023/01/17	1	8.43	0	0.00	8.38	1	4,265	0.02%
2023/01/16	2	8.41	0	0.00	8.38	2	4,248	0.05%
2023/01/13	0	0.00	6	8.40	8.38	-6	4,227	-0.14%
2023/01/12	1	8.54	0	0.00	8.42	1	4,230	0.02%
2023/01/11	6	8.57	9	8.54	8.51	-3	4,206	-0.07%
2023/01/10	6	8.58	0	0.00	8.57	6	4,172	0.14%
2023/01/06	0	0.00	50	8.56	8.55	-50	4,159	-1.20%
2023/01/04	1	8.56	14	8.50	8.56	-13	4,155	-0.31%
2023/01/03	18	8.48	0	0.00	8.48	18	4,173	0.43%
2022/12/29	4	8.60	0	0.00	8.57	4	4,132	0.10%
2022/12/28	56	8.96	6	8.90	8.85	50	4,027	1.24%
2022/12/27	9	8.93	26	9.24	8.81	-17	3,954	-0.43%
2022/12/26	27	8.77	11	8.73	8.83	16	3,569	0.45%
2022/12/20	0	0.00	5	8.30	8.17	-5	3,355	-0.15%
2022/12/19	3	8.50	0	0.00	8.41	3	3,291	0.09%
2022/12/16	25	8.68	0	0.00	8.60	25	3,214	0.78%
2022/12/13	0	0.00	3	8.75	8.71	-3	3,044	-0.10%
2022/12/12	20	8.60	1	8.52	8.52	19	2,975	0.64%
2022/12/09	1	8.62	2	8.48	8.62	-1	2,952	-0.03%
2022/12/08	11	8.36	2	8.39	8.36	9	2,895	0.31%
2022/12/07	30	8.50	0	0.00	8.45	30	2,873	1.04%
2022/12/06	2	8.72	0	0.00	8.52	2	2,843	0.07%
2022/12/05	5	8.78	0	0.00	8.74	5	2,801	0.18%
2022/12/02	0	0.00	5	8.97	8.82	-5	2,746	-0.18%
2022/12/01	8	9.14	52	9.20	8.97	-44	2,677	-1.64%
2022/11/30	3	8.68	23	8.65	8.76	-20	2,359	-0.85%
2022/11/29	3	8.49	6	8.63	8.44	-3	2,140	-0.14%
2022/11/28	0	0.00	3	8.44	8.44	-3	2,040	-0.15%
2022/11/23	0	0.00	1	8.08	8.12	-1	1,974	-0.05%
2022/11/22	0	0.00	1	7.93	7.93	-1	1,955	-0.05%
2022/11/21	2	7.94	0	0.00	7.96	2	1,959	0.10%
2022/11/18	11	7.99	1	7.92	7.92	10	2,001	0.50%
2022/11/16	0	0.00	1	8.07	7.91	-1	2,147	-0.05%
2022/11/15	1	8.05	0	0.00	8.05	1	2,127	0.05%
2022/11/14	1	7.97	0	0.00	8.11	1	2,120	0.05%
2022/11/01	0	0.00	1	7.81	7.81	-1	2,101	-0.05%
2022/10/31	0	0.00	1	7.73	7.73	-1	2,093	-0.05%
2022/10/28	0	0.00	10	7.72	7.70	-10	2,104	-0.48%
2022/10/26	10	7.67	15	7.63	7.64	-5	2,089	-0.24%
2022/10/25	1	7.63	0	0.00	7.64	1	2,093	0.05%
2022/10/24	1	7.72	1	7.66	7.66	0	2,093	0.00%
2022/10/20	26	7.62	0	0.00	7.72	26	2,075	1.25%
2022/10/19	7	7.90	0	0.00	7.82	7	2,051	0.34%
2022/10/17	0	0.00	15	7.71	7.80	-15	2,039	-0.74%
2022/10/14	18	7.88	0	0.00	7.87	18	2,032	0.89%
2022/10/13	3	7.96	0	0.00	7.73	3	2,029	0.15%
2022/10/11	0.8	8.13	15	8.13	8.10	-14.2	1,988	-0.71%
2022/10/07	0	0.00	6	8.40	8.40	-6	1,959	-0.31%
2022/10/05	15	8.32	0	0.00	8.29	15	1,923	0.78%
2022/10/04	0	0.00	10	8.40	8.39	-10	1,931	-0.52%
2022/10/03	0	0.00	3	8.21	8.18	-3	1,858	-0.16%
2022/09/29	0	0.00	2	7.85	7.76	-2	1,743	-0.11%
2022/09/28	1	7.70	0	0.00	7.46	1	1,728	0.06%
2022/09/20	1	8.10	0	0.00	8.11	1	1,798	0.06%
2022/09/14	0	0.00	2	8.12	8.12	-2	1,863	-0.11%
2022/09/12	0	0.00	2	8.08	8.16	-2	1,916	-0.10%
2022/09/07	2	7.88	0	0.00	7.82	2	1,940	0.10%
2022/09/02	3	8.11	0	0.00	8.08	3	1,953	0.15%
2022/08/31	0	0.00	2	8.16	8.21	-2	1,936	-0.10%
2022/08/30	3	8.09	0.3	8.11	8.13	2.7	1,891	0.14%
2022/08/29	0	0.00	0.3	8.10	8.06	-0.3	1,884	-0.01%
2022/08/26	2	8.30	15	8.30	8.29	-13	1,856	-0.70%
2022/08/24	15	8.76	0.4	8.39	8.39	14.6	1,828	0.80%
2022/08/23	0	0.00	1	8.03	8.02	-1	1,711	-0.06%
2022/08/22	0	0.00	2	8.12	8.10	-2	1,711	-0.12%
2022/08/18	1	8.08	1	8.14	8.10	0	1,706	0.00%
2022/08/17	0	0.00	2	8.16	8.14	-2	1,705	-0.12%
2022/08/16	0	0.00	1	8.04	8.04	-1	1,700	-0.06%
2022/08/12	3	7.95	0	0.00	8.03	3	1,687	0.18%
2022/08/11	0	0.00	1	7.92	7.94	-1	1,673	-0.06%
2022/08/10	0	0.00	1	7.80	7.80	-1	1,660	-0.06%
2022/08/09	0	0.00	3	7.70	7.75	-3	1,685	-0.18%
2022/08/04	3	7.63	0	0.00	7.59	3	1,780	0.17%
2022/08/02	2	7.72	0	0.00	7.72	2	1,819	0.11%
2022/08/01	2	7.77	0	0.00	7.85	2	1,860	0.11%
2022/07/25	0	0.00	2	7.61	7.66	-2	1,933	-0.10%
2022/07/22	2	7.56	0	0.00	7.59	2	1,947	0.10%
2022/07/21	0	0.00	2	7.54	7.63	-2	2,021	-0.10%
2022/07/20	0	0.00	2	7.52	7.52	-2	2,046	-0.10%
2022/07/18	4	7.36	2	7.43	7.44	2	2,116	0.09%
2022/07/15	2	7.27	0	0.00	7.30	2	2,116	0.09%
2022/07/12	3	7.27	0	0.00	7.18	3	2,199	0.14%
2022/07/11	10	7.56	10	7.60	7.57	0	2,182	0.00%
2022/07/08	3	7.68	0	0.00	7.64	3	2,193	0.14%
2022/07/06	0	0.00	2	7.61	7.61	-2	2,239	-0.09%
2022/07/05	1	7.80	0	0.00	7.80	1	2,266	0.04%
2022/06/30	5	7.96	0	0.00	7.95	5	2,376	0.21%
2022/06/29	5	8.08	0	0.00	8.08	5	2,381	0.21%
2022/06/28	2	8.16	0	0.00	8.14	2	2,413	0.08%
2022/06/27	1	8.20	10	8.22	8.20	-9	2,446	-0.37%
2022/06/23	20	8.09	0	0.00	7.95	20	2,444	0.82%
2022/06/20	30	8.01	3	7.94	7.94	27	2,433	1.11%
2022/06/15	0	0.00	3	8.30	8.42	-3	2,484	-0.12%
2022/06/14	3	8.15	0	0.00	8.22	3	2,533	0.12%
2022/06/08	0	0.00	4	8.47	8.47	-4	2,727	-0.15%
2022/06/02	0	0.00	10	8.43	8.42	-10	2,897	-0.35%
2022/06/01	0	0.00	3	8.46	8.45	-3	2,981	-0.10%
2022/05/31	13	8.51	0	0.00	8.31	13	2,997	0.43%
2022/05/30	1	8.49	0	0.00	8.57	1	2,989	0.03%
2022/05/26	2	8.43	0	0.00	8.39	2	3,033	0.07%
2022/05/19	0	0.00	2	8.26	8.25	-2	3,306	-0.06%
2022/05/17	0	0.00	3	8.20	8.21	-3	3,330	-0.09%
2022/05/16	4	8.01	2	8.15	8.06	2	3,319	0.06%
2022/05/12	2	7.96	0	0.00	7.83	2	3,343	0.06%
2022/05/11	3	8.01	0	0.00	8.02	3	3,312	0.09%
2022/05/10	2	8.10	0	0.00	8.08	2	3,423	0.06%
2022/05/09	2	8.06	0	0.00	8.03	2	3,419	0.06%
2022/05/06	0	0.00	2	8.32	8.31	-2	3,410	-0.06%
2022/05/05	1	8.48	0	0.00	8.47	1	3,478	0.03%
2022/05/04	3	8.40	1	8.40	8.39	2	3,530	0.06%
2022/05/03	2	8.50	0	0.00	8.50	2	3,653	0.05%
2022/04/27	1	8.53	2	8.61	8.47	-1	3,889	-0.03%
2022/04/25	1	8.88	0	0.00	8.88	1	3,874	0.03%
2022/04/22	0.2	9.10	2	9.09	9.09	-1.8	3,907	-0.05%
2022/04/21	2.8	9.10	5	9.10	9.10	-2.2	3,964	-0.06%
2022/04/20	1	9.10	0.1	9.11	9.08	0.9	4,117	0.02%
2022/04/19	0	0.00	2	9.13	9.13	-2	4,176	-0.05%
2022/04/18	2	9.02	2	8.98	8.98	0	4,212	0.00%
2022/04/15	1	9.16	0	0.00	9.11	1	4,237	0.02%
2022/04/14	2	9.22	1.1	9.20	9.19	0.9	4,340	0.02%
2022/04/13	3	9.25	0	0.00	9.30	3	4,383	0.07%
2022/04/12	7	9.21	0	0.00	9.19	7	4,397	0.16%
2022/04/11	1	9.52	0	0.00	9.33	1	4,416	0.02%
2022/04/08	1	9.51	9	9.53	9.51	-8	4,434	-0.18%
2022/04/06	6	9.46	0	0.00	9.49	6	4,456	0.13%
2022/04/01	0	0.00	2	9.37	9.38	-2	4,426	-0.05%
2022/03/31	2	9.34	0	0.00	9.29	2	4,522	0.04%
2022/03/29	2	9.21	0	0.00	9.20	2	4,527	0.04%
2022/03/28	30	9.21	0	0.00	9.22	30	4,571	0.66%
2022/03/22	0	0.00	2	9.33	9.34	-2	4,668	-0.04%
2022/03/21	0	9.23	4	9.25	9.24	-4	4,663	-0.09%
2022/03/18	2	9.20	2	9.19	9.19	0	4,749	0.00%
2022/03/17	2	9.17	0	0.00	9.19	2	4,798	0.04%
2022/03/16	3	9.09	3	9.01	9.06	0	4,797	0.00%
2022/03/15	3	9.11	9	9.18	9.07	-6	4,814	-0.12%
2022/03/14	0	0.00	5	9.30	9.30	-5	5,058	-0.10%
2022/03/11	15	9.26	0	0.00	9.26	15	5,103	0.29%
2022/03/09	0	0.00	45	9.29	9.22	-45	5,199	-0.87%
2022/03/07	5	9.48	0	0.00	9.37	5	5,335	0.09%
2022/03/04	7	9.73	0	0.00	9.71	7	5,351	0.13%
2022/03/03	0	0.00	2	9.83	9.82	-2	5,482	-0.04%
2022/03/01	0	0.00	3	9.80	9.80	-3	5,737	-0.05%
2022/02/25	2.8	9.63	0	0.00	9.63	2.8	5,833	0.05%
2022/02/24	0	0.00	10	9.78	9.65	-10	5,991	-0.17%
2022/02/23	2	9.85	18	9.85	9.88	-16	5,996	-0.27%
2022/02/22	2	9.85	0	0.00	9.82	2	6,095	0.03%
2022/02/21	10	10.03	2	10.05	9.97	8	6,160	0.13%
2022/02/17	0	0.00	1	9.90	9.90	-1	6,407	-0.02%
2022/02/15	9	9.90	0	0.00	9.85	9	6,940	0.13%
2022/02/14	0	0.00	13	9.88	9.87	-13	7,222	-0.18%
2022/02/10	10	10.05	1.3	10.04	10.00	8.7	8,053	0.11%
2022/02/08	1	9.90	2	9.90	9.86	-1	8,147	-0.01%
2022/02/07	5	9.80	3	9.74	9.80	2	8,270	0.02%
2022/01/25	2	9.35	0	0.00	9.34	2	8,609	0.02%
2022/01/24	7	9.64	0	0.00	9.64	7	8,697	0.08%
2022/01/20	0	0.00	1	10.00	10.05	-1	8,938	-0.01%
2022/01/19	2	10.00	1	10.05	10.00	1	9,109	0.01%
2022/01/18	9	10.05	0	0.00	10.00	9	9,439	0.10%
2022/01/14	0	0.00	2.2	10.19	10.10	-2.2	10,029	-0.02%
2022/01/13	24	10.16	0.3	10.10	10.15	23.7	10,542	0.22%
2022/01/12	1	10.05	0	0.00	10.10	1	11,537	0.01%
2022/01/11	1	10.00	0	0.00	10.00	1	13,813	0.01%
2022/01/10	37	10.04	0	0.00	10.00	37	15,929	0.23%
2022/01/07	5	10.10	3	10.05	10.00	2	15,906	0.01%
2022/01/06	3	10.00	3	10.05	9.99	0	15,954	0.00%
2022/01/04	4	10.05	25	10.05	10.05	-21	16,162	-0.13%
2022/01/03	3	10.15	28.5	10.10	10.05	-25.5	16,341	-0.16%
2021/12/30	0.7	10.10	6	10.15	10.15	-5.3	16,452	-0.03%
2021/12/29	5	10.10	0	0.00	10.10	5	16,783	0.03%
2021/12/28	0	0.00	5	10.15	10.05	-5	17,022	-0.03%
2021/12/27	0	0.00	1	10.15	10.10	-1	17,196	-0.01%
2021/12/24	0.4	10.00	0	0.00	10.00	0.4	17,256	0.00%
2021/12/23	0	0.00	20	10.00	9.99	-20	17,553	-0.11%
2021/12/22	9	9.97	0	0.00	10.00	9	17,961	0.05%
2021/12/21	28	9.96	0	0.00	9.94	28	18,143	0.15%
2021/12/20	6	9.95	0	0.00	9.94	6	18,421	0.03%
2021/12/17	1	9.98	12	10.00	10.00	-11	18,530	-0.06%
2021/12/16	2	9.95	0	0.00	9.94	2	18,486	0.01%
2021/12/15	2	9.93	2	9.95	9.93	0	18,496	0.00%
2021/12/14	3.9	9.98	0	0.00	9.92	3.9	18,540	0.02%
2021/12/13	0	0.00	3	10.00	10.00	-3	18,569	-0.02%
2021/12/10	1	10.05	10	10.05	10.00	-9	18,566	-0.05%
2021/12/09	2	10.10	0.1	10.05	10.10	1.9	18,591	0.01%
2021/12/08	18	10.15	7	10.17	10.10	11	18,613	0.06%
2021/12/07	13.6	10.00	7	10.01	10.05	6.6	18,310	0.04%
2021/12/06	2	10.00	0	0.00	10.00	2	18,257	0.01%
2021/12/03	0	0.00	3	10.05	10.05	-3	18,260	-0.02%
2021/12/02	10	9.99	10.4	10.00	9.99	-0.4	18,222	0.00%
2021/12/01	6	10.03	7	10.05	10.10	-1	18,105	-0.01%
2021/11/30	11	10.10	0	0.00	10.15	11	18,086	0.06%
2021/11/29	1	10.10	11	10.00	10.05	-10	18,040	-0.06%
2021/11/26	1	10.30	0	0.00	10.15	1	17,919	0.01%
2021/11/25	0	0.00	1	10.35	10.35	-1	17,846	-0.01%
2021/11/24	0	0.00	11	10.30	10.30	-11	17,755	-0.06%
2021/11/23	0	0.00	6	10.33	10.20	-6	17,679	-0.03%
2021/11/22	1	10.25	0	0.00	10.20	1	17,543	0.01%
2021/11/19	16	10.21	1	10.20	10.20	15	17,516	0.09%
2021/11/18	5	10.10	6	10.15	10.25	-1	17,467	-0.01%
2021/11/17	23	10.15	15	10.10	10.15	8	17,393	0.05%
2021/11/16	24	10.15	0	0.00	10.10	24	17,319	0.14%
2021/11/15	5	10.22	0	0.00	10.20	5	17,193	0.03%
2021/11/12	15	10.40	15	10.30	10.30	0	17,053	0.00%
2021/11/11	16	10.54	7	10.69	10.50	9	16,810	0.05%
2021/11/10	38	10.53	20	10.49	10.45	18	16,858	0.11%
2021/11/09	2	10.25	15	10.31	10.25	-13	16,436	-0.08%
2021/11/08	0	0.00	3	10.45	10.40	-3	16,123	-0.02%
2021/11/05	13	10.25	0	0.00	10.25	13	16,144	0.08%
2021/11/04	16.7	10.25	52	10.24	10.25	-35.3	16,083	-0.22%
2021/11/03	66	10.29	20	10.32	10.25	46	16,038	0.29%
2021/11/02	9	10.09	15	10.11	10.05	-6	15,859	-0.04%
2021/11/01	11	10.18	0	0.00	10.15	11	15,747	0.07%
2021/10/29	14	10.24	44	10.22	10.15	-30	15,601	-0.19%
2021/10/28	4	10.34	0	0.00	10.35	4	15,468	0.03%
2021/10/27	14	10.56	5	10.60	10.55	9	15,355	0.06%
2021/10/26	37	11.10	0	0.00	11.00	37	15,281	0.24%
2021/10/25	1	11.15	79	11.21	11.35	-78	14,997	-0.52%
2021/10/22	40	11.06	4	11.33	11.10	36	14,785	0.24%
2021/10/21	13	11.43	404	11.35	11.35	-391	14,540	-2.69%	大賣/鉅額交易
2021/10/20	35	11.64	159	11.76	11.55	-124	14,096	-0.88%	大賣/鉅額交易
2021/10/19	45	11.54	606	11.47	11.70	-561	13,269	-4.23%	大賣/鉅額交易
2021/10/18	42	11.24	599	11.28	11.40	-557	11,082	-5.03%	大賣/鉅額交易
2021/10/14	10	10.50	0	0.00	10.35	10	9,162	0.11%
2021/10/13	5	10.45	5	10.45	10.45	0	9,060	0.00%
2021/10/12	21	10.53	7	10.70	10.45	14	9,142	0.15%
2021/10/08	10	10.70	2	10.75	10.75	8	9,171	0.09%
2021/10/07	250	10.57	5	10.55	10.60	245	9,097	2.69%	大買/鉅額交易
2021/10/06	25	10.66	8	10.82	10.55	17	9,249	0.18%
2021/10/05	3	10.65	4	10.60	10.70	-1	9,017	-0.01%
2021/10/04	4	10.43	2	10.70	10.30	2	8,866	0.02%
2021/10/01	5	10.52	10	10.40	10.40	-5	8,801	-0.06%
2021/09/30	0	0.00	4	10.83	10.75	-4	8,895	-0.04%
2021/09/29	161	10.66	7	10.97	10.50	154	8,966	1.72%	大買/鉅額交易
2021/09/28	5	10.68	7	10.89	10.95	-2	9,009	-0.02%
2021/09/27	0	0.00	12	10.80	10.80	-12	11,484	-0.10%
2021/09/24	0	0.00	6	10.45	10.40	-6	12,720	-0.05%
2021/09/23	0	0.00	2	10.15	10.15	-2	12,927	-0.02%
2021/09/22	6	10.00	0	0.00	10.05	6	13,111	0.05%
2021/09/17	2	10.30	0	0.00	10.40	2	13,225	0.02%
2021/09/16	0	0.00	3	10.50	10.50	-3	13,309	-0.02%
2021/09/13	0	0.00	25	10.28	10.30	-25	13,765	-0.18%
2021/09/10	0	0.00	4	10.05	10.10	-4	13,916	-0.03%
2021/09/09	0	0.00	1.2	9.95	9.96	-1.2	14,068	-0.01%
2021/09/08	4	10.05	0	0.00	9.95	4	14,212	0.03%
2021/09/07	10	10.10	0	0.00	10.15	10	14,495	0.07%
2021/09/06	0	0.00	1	10.05	10.00	-1	14,617	-0.01%
2021/09/03	0	0.00	21	10.20	10.25	-21	14,750	-0.14%
2021/09/02	5	10.02	0	0.00	10.00	5	14,986	0.03%
2021/09/01	1	10.30	0	0.00	10.20	1	15,279	0.01%
2021/08/31	0	0.00	9	10.24	10.35	-9	15,578	-0.06%
2021/08/30	0	0.00	2	10.15	10.10	-2	16,364	-0.01%
2021/08/27	0	0.00	30	10.05	10.05	-30	17,315	-0.17%
2021/08/25	2	9.99	9.7	9.97	9.98	-7.7	22,090	-0.03%
2021/08/24	3	9.87	40	9.98	9.98	-37	22,306	-0.17%
2021/08/20	10	9.68	0	0.00	9.60	10	22,661	0.04%
2021/08/19	2	9.85	39	9.89	9.76	-37	22,782	-0.16%
2021/08/18	25.2	9.68	2	9.79	9.93	23.2	22,877	0.10%
2021/08/17	0.2	9.86	15	9.92	9.75	-14.8	23,234	-0.06%
2021/08/16	4.5	10.04	10	10.00	9.86	-5.6	23,634	-0.02%
2021/08/13	1.2	10.40	10	10.40	10.40	-8.8	23,570	-0.04%
2021/08/12	0	0.00	1	10.45	10.55	-1	23,849	0.00%
2021/08/11	4	10.45	9	10.60	10.40	-5	24,153	-0.02%
2021/08/09	4	10.71	0	0.00	10.70	4	25,146	0.02%
2021/08/06	2	10.80	0	0.00	10.85	2	25,579	0.01%
2021/08/05	10	10.90	0	0.00	10.85	10	26,138	0.04%
2021/08/04	0	0.00	3	10.90	10.95	-3	26,837	-0.01%
2021/08/03	30	10.88	6	10.85	10.90	24	27,635	0.09%
2021/08/02	1	10.90	29	11.04	11.00	-28	28,220	-0.10%
2021/07/29	2	10.80	12	10.95	10.90	-10	29,895	-0.03%
2021/07/28	6	10.65	4	10.75	10.70	2	30,918	0.01%
2021/07/27	8	10.84	0	0.00	10.80	8	33,281	0.02%
2021/07/26	5	11.00	3	11.20	10.90	2	36,176	0.01%
2021/07/23	72	10.98	157	10.86	11.05	-85	39,185	-0.22%	大賣/
2021/07/22	2	10.70	4	10.70	10.60	-2	41,486	0.00%
2021/07/21	6	10.60	4	10.45	10.55	2	41,725	0.00%
2021/07/20	99	10.67	5	10.75	10.60	94	41,973	0.22%
2021/07/19	2	10.90	14	10.90	10.90	-12	42,324	-0.03%
2021/07/16	13	11.01	5	11.25	10.95	8	43,965	0.02%
2021/07/15	14	10.81	6	10.97	11.00	8	44,287	0.02%
2021/07/14	2	10.40	8	10.53	10.65	-6	44,969	-0.01%
2021/07/13	42	10.70	0	0.00	10.55	42	46,274	0.09%
2021/07/12	480	10.97	0	0.00	10.85	480	46,779	1.03%	大買/鉅額交易
2021/07/09	29	10.97	21	10.97	10.95	8	47,288	0.02%
2021/07/08	110	11.01	10	10.95	11.00	100	47,582	0.21%	大買/
2021/07/07	76	11.08	52	11.10	10.90	24	48,129	0.05%
2021/07/06	27	11.15	2	11.30	11.15	25	48,690	0.05%
2021/07/05	44	11.29	1	11.25	11.25	43	48,624	0.09%
2021/07/02	84	11.93	590	12.10	11.45	-506	48,458	-1.04%	大賣/鉅額交易
2021/07/01	130	11.67	1,269	11.70	11.70	-1,139	45,882	-2.48%	大買/大賣/鉅額交易
2021/06/30	18	11.03	42	11.03	11.10	-24	44,528	-0.05%
2021/06/29	26	10.98	5	10.95	10.85	21	44,405	0.05%
2021/06/28	12	10.94	3	11.05	11.05	9	44,323	0.02%
2021/06/25	11	11.05	15	11.03	10.95	-4	44,271	-0.01%
2021/06/24	1,620	10.98	2	10.93	11.05	1,618	44,337	3.65%	大買/鉅額交易
2021/06/23	660	10.91	1	10.85	10.85	659	44,971	1.47%	大買/鉅額交易
2021/06/22	41	10.80	36	10.74	10.75	5	44,912	0.01%
2021/06/21	44	10.47	41	10.38	10.40	3	44,692	0.01%
2021/06/18	3	10.77	0	0.00	10.75	3	44,591	0.01%
2021/06/17	5	10.88	32	10.93	11.00	-27	44,548	-0.06%
2021/06/16	15	10.90	2.1	11.08	10.85	12.9	44,523	0.03%
2021/06/15	0	0.00	4	10.73	10.75	-4	44,422	-0.01%
2021/06/11	23	10.95	15	10.85	10.85	8	44,345	0.02%
2021/06/09	5	10.98	11	11.10	10.95	-6	44,311	-0.01%
2021/06/08	17	11.31	22	11.27	11.30	-5	44,096	-0.01%
2021/06/07	83	11.45	14.6	11.40	11.45	68.4	43,870	0.16%
2021/06/04	16	11.51	8	11.39	11.25	8	43,159	0.02%
2021/06/03	103	11.94	68	12.00	11.85	35	42,434	0.08%	大買/
2021/06/02	16	10.88	150	11.04	11.35	-134	39,884	-0.34%	大賣/鉅額交易
2021/06/01	2	10.33	22	10.21	10.35	-20	38,355	-0.05%
2021/05/31	0	0.00	1	10.15	10.15	-1	38,477	0.00%
2021/05/28	25	10.00	2	10.15	10.15	23	38,457	0.06%
2021/05/26	1	10.00	2	9.98	10.00	-1	38,423	0.00%
2021/05/25	28	10.00	0	0.00	9.97	28	38,456	0.07%
2021/05/24	7	10.12	6	10.17	10.05	1	38,395	0.00%
2021/05/21	0	0.00	15	9.73	9.77	-15	38,520	-0.04%
2021/05/20	17	9.67	3	9.86	9.41	14	38,408	0.04%
2021/05/19	7	9.64	9	9.66	9.66	-2	38,370	-0.01%
2021/05/18	12	9.31	8	9.05	9.48	4	38,263	0.01%
2021/05/17	22	8.84	7	8.73	8.67	15	37,884	0.04%
2021/05/14	32	9.82	32	9.53	9.55	0	37,321	0.00%
2021/05/13	31	9.56	10	9.61	9.72	21	36,820	0.06%
2021/05/12	52	10.73	14	10.23	10.20	38	36,247	0.10%
2021/05/11	93	11.73	64	11.39	11.30	29	35,530	0.08%
2021/05/10	19	11.90	42	11.95	11.90	-23	34,730	-0.07%
2021/05/07	21	11.26	80	11.33	11.55	-59	34,148	-0.17%
2021/05/06	51	11.93	5	11.70	11.65	46	33,242	0.14%
2021/05/05	160.4	11.93	105	11.94	11.80	55.4	32,340	0.17%	大買/大賣/
2021/05/04	135	12.98	39	13.34	12.45	96	31,331	0.31%	大買/
2021/05/03	78	13.44	152	13.61	13.80	-74	28,953	-0.26%	大賣/
2021/04/29	137	13.02	412	13.12	12.90	-275	26,099	-1.05%	大買/大賣/鉅額交易
2021/04/28	77	11.68	96.2	11.90	12.30	-19.2	23,100	-0.08%
2021/04/27	6	11.18	55	11.17	11.20	-49	20,766	-0.24%
2021/04/26	124	11.19	5	11.15	11.15	119	20,530	0.58%	大買/鉅額交易
2021/04/23	31	11.13	25	11.17	11.15	6	20,295	0.03%
2021/04/22	87	11.65	173	11.67	11.35	-86	20,105	-0.43%	大賣/
2021/04/21	51	11.19	45.8	11.24	11.35	5.2	18,523	0.03%
2021/04/20	327	11.11	22	11.23	11.25	305	18,201	1.68%	大買/鉅額交易
2021/04/19	179	11.40	49.1	11.27	11.50	129.9	17,792	0.73%	大買/鉅額交易
2021/04/16	19	10.65	108	10.47	10.75	-89	16,515	-0.54%	大賣/
2021/04/15	52.3	10.42	4	10.48	10.45	48.3	15,941	0.30%
2021/04/14	32	10.27	50	10.10	10.30	-18	15,649	-0.12%
2021/04/13	26	10.20	16	10.52	10.15	10	15,860	0.06%
2021/04/12	31	10.32	46	10.22	10.40	-15	15,605	-0.10%
2021/04/09	2	10.00	75	9.94	9.99	-73	15,372	-0.47%
2021/04/08	35	9.92	6	9.95	9.95	29	15,925	0.18%
2021/04/07	4	9.81	7	9.87	9.86	-3	19,388	-0.02%
2021/04/06	10	9.78	3	9.81	9.79	7	20,668	0.03%
2021/04/01	11	9.74	0	0.00	9.69	11	20,802	0.05%
2021/03/31	12	9.83	3	9.82	9.88	9	20,997	0.04%
2021/03/30	23	9.87	0	0.00	9.86	23	21,526	0.11%
2021/03/29	12	9.95	6	9.98	9.92	6	21,891	0.03%
2021/03/26	22	9.98	116	10.05	9.87	-94	22,940	-0.41%	大賣/
2021/03/25	11.2	9.69	2	9.77	9.67	9.2	22,425	0.04%
2021/03/24	0	9.60	12	9.58	9.61	-12	22,420	-0.05%
2021/03/23	1	9.68	10	9.70	9.61	-9	22,680	-0.04%
2021/03/19	0	0.00	10	9.66	9.66	-10	23,125	-0.04%
2021/03/18	16	9.66	0	0.00	9.63	16	23,121	0.07%
2021/03/17	9	9.77	0	0.00	9.77	9	23,015	0.04%
2021/03/16	43	9.81	41	9.82	9.84	2	23,086	0.01%
2021/03/15	10	9.93	0	0.00	9.97	10	22,978	0.04%
2021/03/11	10	9.92	1	9.93	9.89	9	23,354	0.04%
2021/03/10	3	9.89	0	0.00	9.89	3	23,484	0.01%
2021/03/09	3	10.00	0	0.00	10.00	3	23,447	0.01%
2021/03/08	0	0.00	11	10.10	10.10	-11	23,308	-0.05%
2021/03/05	8	9.77	0	0.00	9.76	8	22,833	0.04%
2021/03/04	1	10.00	19	9.98	9.81	-18	22,917	-0.08%
2021/03/03	3	9.61	2	9.81	9.80	1	22,638	0.00%
2021/03/02	0	0.00	72	9.80	9.61	-72	22,560	-0.32%
2021/02/26	2	9.72	2	9.85	9.71	0	22,653	0.00%
2021/02/25	10	9.69	2	9.78	9.80	8	22,598	0.04%
2021/02/24	144	9.81	5	9.89	9.60	139	22,605	0.61%	大買/鉅額交易
2021/02/23	7	9.77	36	9.69	10.05	-29	22,255	-0.13%
2021/02/22	4	9.37	317	9.38	9.41	-313	21,747	-1.44%	大賣/鉅額交易
2021/02/19	17	9.32	12	9.38	9.35	5	21,760	0.02%
2021/02/18	1	9.19	8	9.22	9.26	-7	21,806	-0.03%
2021/02/17	300	8.82	0	0.00	8.93	300	21,789	1.38%	大買/鉅額交易
2021/02/05	21	8.62	0	0.00	8.60	21	21,680	0.10%
2021/02/04	5	8.60	4	8.66	8.60	1	21,834	0.00%
2021/02/03	2	8.58	0	0.00	8.58	2	22,298	0.01%
2021/02/02	0	0.00	5	8.56	8.62	-5	23,060	-0.02%
2021/02/01	0	0.00	5	8.36	8.34	-5	23,077	-0.02%
2021/01/29	8	8.45	34	8.36	8.29	-26	23,069	-0.11%
2021/01/28	3	8.49	35	8.49	8.45	-32	23,054	-0.14%
2021/01/27	25	8.68	22	8.64	8.63	3	23,097	0.01%
2021/01/26	20	8.84	2	8.66	8.66	18	23,214	0.08%
2021/01/25	30	8.90	4	8.77	8.84	26	23,211	0.11%
2021/01/22	6	8.71	3	8.70	8.70	3	23,251	0.01%
2021/01/21	6	8.85	1	8.70	8.74	5	23,309	0.02%
2021/01/20	3	9.00	10	8.95	8.71	-7	23,567	-0.03%
2021/01/19	2	9.15	0	0.00	9.14	2	23,962	0.01%
2021/01/18	11	9.16	6	9.05	9.16	5	24,192	0.02%
2021/01/15	13	9.46	3	9.33	9.28	10	24,241	0.04%
2021/01/14	1	9.83	1	9.78	9.71	0	24,061	0.00%
2021/01/13	18	9.87	22	9.82	9.78	-4	24,033	-0.02%
2021/01/12	26	9.82	4	9.84	9.66	22	23,913	0.09%
2021/01/11	15	10.10	22	10.11	10.15	-7	23,566	-0.03%
2021/01/08	5	10.25	13	10.25	10.20	-8	23,525	-0.03%
2021/01/07	103	10.56	115.2	10.49	10.45	-12.2	23,377	-0.05%	大買/大賣/
2021/01/06	15	10.37	70.5	10.22	10.20	-55.5	23,099	-0.24%
2021/01/05	32	10.85	18	10.80	10.80	14	22,665	0.06%
2021/01/04	45	10.84	30	10.81	10.85	15	22,382	0.07%
2020/12/31	55	11.26	24	11.18	11.20	31	21,804	0.14%
2020/12/30	334	11.65	178	11.63	11.70	156	20,978	0.74%	大買/大賣/鉅額交易
2020/12/29	105	10.57	80.2	10.85	11.15	24.8	17,250	0.14%	大買/
2020/12/28	20	10.28	22	10.15	10.15	-2	15,854	-0.01%
2020/12/25	39	10.27	38	10.15	10.15	1	15,558	0.01%
2020/12/24	43	10.03	41.1	10.14	10.15	1.9	15,184	0.01%
2020/12/23	25	9.90	7	9.95	9.90	18	14,582	0.12%
2020/12/22	175	9.98	291	10.03	9.66	-116	14,171	-0.82%	大買/大賣/鉅額交易
2020/12/21	28	9.57	9	9.50	9.50	19	13,062	0.15%
2020/12/18	2	9.28	0	0.00	9.27	2	12,740	0.02%
2020/12/17	5	9.36	17	9.40	9.36	-12	12,718	-0.09%
2020/12/16	13	9.68	13.6	9.52	9.70	-0.6	12,518	0.00%
2020/12/15	2	9.19	0	0.00	9.18	2	12,072	0.02%
2020/12/14	3	9.21	3.5	9.35	9.40	-0.5	12,414	0.00%
2020/12/11	5.4	9.14	0	0.00	9.18	5.4	12,365	0.04%
2020/12/10	17	9.31	3	9.39	9.20	14	12,522	0.11%
2020/12/09	5	9.33	0.6	9.29	9.31	4.4	12,563	0.03%
2020/12/08	3	9.58	1	9.56	9.48	2	12,680	0.02%
2020/12/07	0	0.00	2	9.54	9.75	-2	13,243	-0.02%
2020/12/04	0	0.00	6	9.43	9.43	-6	13,068	-0.05%
2020/12/03	0	0.00	3	9.35	9.29	-3	13,032	-0.02%
2020/12/02	96	9.38	2	9.27	9.28	94	13,242	0.71%
2020/12/01	3	9.32	1	9.36	9.37	2	13,684	0.01%
2020/11/30	15	9.35	7	9.39	9.37	8	13,725	0.06%
2020/11/27	3	9.20	30	9.25	9.19	-27	13,573	-0.20%
2020/11/26	3	9.25	2	9.22	9.25	1	13,553	0.01%
2020/11/25	0	0.00	6	9.26	9.24	-6	13,547	-0.04%
2020/11/24	2	9.07	1.4	9.07	9.08	0.6	13,556	0.00%
2020/11/23	0	0.00	7	9.01	9.03	-7	13,512	-0.05%
2020/11/20	6.6	8.85	14.5	8.84	8.85	-7.9	13,397	-0.06%
2020/11/19	3	8.90	0	0.00	8.89	3	13,443	0.02%
2020/11/17	1	9.00	24	8.76	9.00	-23	14,118	-0.16%
2020/11/16	21.7	8.67	0	0.00	8.67	21.7	15,122	0.14%
2020/11/12	4	8.81	0	0.00	8.77	4	15,075	0.03%
2020/11/11	0	0.00	7	8.96	9.00	-7	14,994	-0.05%
2020/11/10	2	8.85	2	8.82	8.71	0	14,544	0.00%
2020/11/09	0	0.00	100	8.67	8.65	-100	13,748	-0.73%
2020/11/06	2	8.51	0	0.00	8.51	2	13,691	0.01%
2020/11/04	0	0.00	2	8.70	8.55	-2	13,841	-0.01%
2020/11/02	0	0.00	18	8.36	8.43	-18	13,587	-0.13%
2020/10/30	6	8.48	10	8.42	8.35	-4	13,490	-0.03%
2020/10/29	8	8.54	5	8.65	8.60	3	13,343	0.02%
2020/10/28	34	8.88	7	8.91	8.62	27	13,149	0.21%
2020/10/27	20	8.85	57.5	8.70	8.72	-37.5	12,734	-0.29%
2020/10/26	101	8.49	0	0.00	8.44	101	12,051	0.84%	大買/鉅額交易
2020/10/23	0	0.00	5	8.26	8.30	-5	11,687	-0.04%
2020/10/22	3	8.14	8	8.19	8.12	-5	11,479	-0.04%
2020/10/21	3	8.15	2	8.17	8.15	1	11,400	0.01%
2020/10/20	0	0.00	24	8.12	8.12	-24	11,312	-0.21%
2020/10/19	9	8.06	0	0.00	8.05	9	11,237	0.08%
2020/10/16	0	0.00	6	8.13	8.06	-6	11,156	-0.05%
2020/10/15	4	8.02	0	0.00	8.04	4	11,012	0.04%
2020/10/14	3	8.13	0	0.00	8.12	3	10,924	0.03%
2020/10/13	0	0.00	6	8.13	8.18	-6	10,824	-0.06%
2020/10/12	0	0.00	9	8.00	7.94	-9	10,610	-0.08%
2020/10/08	0.8	7.76	0	0.00	7.80	0.8	10,451	0.01%
2020/10/07	0	0.00	7	7.79	7.83	-7	10,448	-0.07%
2020/10/06	4	7.73	0	0.00	7.72	4	10,411	0.04%
2020/10/05	0	0.00	20	7.60	7.63	-20	10,413	-0.19%
2020/09/30	3	7.59	0	0.00	7.57	3	10,420	0.03%
2020/09/28	0	0.00	3	7.64	7.60	-3	10,437	-0.03%
2020/09/25	3	7.35	3	7.44	7.44	0	10,441	0.00%
2020/09/24	28	7.65	9	7.56	7.47	19	10,363	0.18%
2020/09/23	2	7.82	2	7.90	7.82	0	10,221	0.00%
2020/09/22	20	7.93	3	7.96	7.94	17	10,161	0.17%
2020/09/18	0	0.00	3	8.09	8.07	-3	9,990	-0.03%
2020/09/17	13	8.13	3	8.07	7.98	10	9,850	0.10%
2020/09/16	3	7.92	0	0.00	7.88	3	9,452	0.03%
2020/09/15	10	8.00	0	0.00	7.93	10	9,504	0.11%
2020/09/14	5	7.90	38	7.94	7.90	-33	9,643	-0.34%
2020/09/11	9	8.11	3	8.03	7.99	6	9,497	0.06%
2020/09/10	63	8.41	80	8.36	8.25	-17	9,214	-0.18%
2020/09/09	10	7.79	211	7.77	7.95	-201	8,410	-2.39%	大賣/鉅額交易
2020/09/08	4	7.89	5	8.07	7.82	-1	8,266	-0.01%
2020/09/07	10	8.13	13.2	8.21	8.06	-3.2	8,117	-0.04%
2020/09/04	57	8.07	65.3	7.76	7.98	-8.3	7,844	-0.11%
2020/09/03	6	7.51	1,030	7.68	7.63	-1,024	7,344	-13.94%	大賣/鉅額交易
2020/09/02	5	7.48	710	7.54	7.48	-705	7,347	-9.59%	大賣/鉅額交易
2020/09/01	13	7.57	600	7.52	7.53	-587	7,333	-8.00%	大賣/鉅額交易
2020/08/31	3	7.72	0	0.00	7.61	3	7,315	0.04%
2020/08/28	46	7.59	10	7.74	7.70	36	7,208	0.50%
2020/08/27	5	7.58	4	7.58	7.53	1	6,989	0.01%
2020/08/26	5	7.40	5.2	7.48	7.45	-0.2	6,864	0.00%
2020/08/25	2	7.40	8	7.38	7.37	-6	6,750	-0.09%
2020/08/24	5	7.40	12	7.40	7.30	-7	6,641	-0.11%
2020/08/21	82	7.52	73	7.65	7.56	9	6,430	0.14%
2020/08/20	83	7.66	117	7.66	7.67	-34	5,712	-0.60%	大賣/
2020/08/19	54	7.01	50	7.11	6.98	4	4,344	0.09%
2020/08/18	2	6.88	40	6.89	6.87	-38	4,185	-0.91%
2020/08/17	12	6.90	4.7	6.91	6.88	7.3	4,149	0.18%
2020/08/14	100	6.71	0	0.00	6.72	100	4,043	2.47%
2020/08/13	40	6.63	0	0.00	6.61	40	4,023	0.99%
2020/08/11	0	0.00	12	6.69	6.79	-12	4,036	-0.30%
2020/08/10	0	0.00	6	6.57	6.56	-6	3,816	-0.16%
2020/08/06	0	0.00	3	6.45	6.46	-3	3,808	-0.08%
2020/08/05	160	6.39	0	0.00	6.36	160	3,830	4.18%	大買/鉅額交易
2020/08/04	5	6.24	3	6.28	6.32	2	3,873	0.05%
2020/08/03	3	6.20	0	0.00	6.20	3	3,884	0.08%
2020/07/31	0	0.00	3	6.22	6.19	-3	3,899	-0.08%
2020/07/30	3	6.19	0	0.00	6.18	3	3,948	0.08%
2020/07/27	6	6.35	0	0.00	6.22	6	4,033	0.15%
2020/07/21	5	6.52	0	0.00	6.54	5	4,087	0.12%
2020/07/20	6	6.46	5	6.47	6.46	1	4,113	0.02%
2020/07/17	3	6.63	0	0.00	6.51	3	4,145	0.07%
2020/07/16	0	0.00	1	6.60	6.60	-1	4,191	-0.02%
2020/07/15	0	0.00	2	6.54	6.54	-2	4,199	-0.05%
2020/07/14	0	0.00	3	6.57	6.50	-3	4,255	-0.07%
2020/07/10	12	6.60	3	6.53	6.53	9	4,312	0.21%
2020/07/08	3	6.73	9	6.76	6.79	-6	4,329	-0.14%
2020/07/06	0	0.00	2	6.80	6.78	-2	4,393	-0.05%
2020/07/03	0	0.00	2	6.69	6.68	-2	4,388	-0.05%
2020/07/02	43	6.64	0	0.00	6.67	43	4,436	0.97%
2020/07/01	0	0.00	3	6.64	6.64	-3	4,514	-0.07%
2020/06/29	5	6.61	2	6.61	6.61	3	4,556	0.07%
2020/06/24	0	0.00	3	6.74	6.74	-3	4,540	-0.07%
2020/06/23	3	6.85	2	6.77	6.80	1	4,582	0.02%
2020/06/22	10	6.90	5	6.89	6.84	5	4,578	0.11%
2020/06/19	78	7.02	27	7.09	7.05	51	4,524	1.13%
2020/06/18	3	6.71	8	6.78	6.79	-5	4,108	-0.12%
2020/06/17	0	0.00	48	6.67	6.64	-48	4,084	-1.18%
2020/06/16	0	0.00	3	6.54	6.54	-3	4,111	-0.07%
2020/06/15	8	6.39	1	6.39	6.37	7	4,195	0.17%
2020/06/12	50	6.42	0	0.00	6.44	50	4,239	1.18%
2020/06/11	5	6.79	0	0.00	6.60	5	4,355	0.11%
2020/06/10	4	6.92	0	0.00	6.87	4	4,314	0.09%
2020/06/09	2	7.00	45	6.97	6.96	-43	4,423	-0.97%
2020/06/08	0	0.00	2	6.74	6.76	-2	4,291	-0.05%
2020/06/05	0	0.00	52.6	6.48	6.60	-52.6	4,210	-1.25%
2020/06/04	2	6.46	0	0.00	6.42	2	4,216	0.05%
2020/06/03	2	6.44	6	6.37	6.42	-4	4,260	-0.09%
2020/06/02	0	0.00	3	6.33	6.31	-3	4,211	-0.07%
2020/05/28	3	6.22	0	0.00	6.22	3	4,214	0.07%
2020/05/27	5	6.31	0	0.00	6.29	5	4,233	0.12%
2020/05/25	3	6.28	0	0.00	6.26	3	4,298	0.07%
2020/05/21	0	0.00	3	6.55	6.48	-3	4,275	-0.07%
2020/05/20	3	6.33	0	0.00	6.40	3	4,244	0.07%
2020/05/19	15	6.46	3	6.45	6.36	12	4,235	0.28%
2020/05/18	0	0.00	3	6.20	6.19	-3	4,160	-0.07%
2020/05/15	3	6.21	0	0.00	6.13	3	4,158	0.07%
2020/05/13	3	6.33	0	0.00	6.39	3	4,105	0.07%
2020/05/11	0	0.00	3	6.54	6.47	-3	4,053	-0.07%
2020/05/07	0	0.00	1	6.41	6.39	-1	3,973	-0.03%
2020/05/06	3	6.38	4	6.47	6.38	-1	3,983	-0.03%
2020/05/04	3	6.37	0	0.00	6.29	3	3,940	0.08%
2020/04/29	0	0.00	4	6.45	6.42	-4	3,998	-0.10%
2020/04/27	0	0.00	4	6.23	6.28	-4	4,019	-0.10%
2020/04/24	8	6.07	0	0.00	6.06	8	3,943	0.20%
2020/04/23	0	0.00	6	6.09	6.06	-6	3,945	-0.15%
2020/04/22	3	5.93	2	5.82	5.90	1	3,931	0.03%
2020/04/21	4	5.93	0	0.00	5.92	4	3,895	0.10%
2020/04/20	15	6.10	0	0.00	6.16	15	3,837	0.39%
2020/04/17	13	6.18	13	6.22	6.11	0	3,822	0.00%
2020/04/16	6	6.10	0	0.00	6.11	6	3,748	0.16%
2020/04/15	3.1	6.14	4	6.21	6.23	-0.9	3,712	-0.02%
2020/04/14	3	5.98	3	6.12	6.08	0	3,743	0.00%
2020/04/13	3	6.02	0	0.00	5.96	3	3,695	0.08%
2020/04/10	3	5.80	5	5.90	6.01	-2	3,672	-0.05%
2020/04/08	200	5.76	0	0.00	5.78	200	3,583	5.58%	大買/鉅額交易
2020/04/07	400	5.69	0	0.00	5.68	400	3,556	11.25%	大買/鉅額交易
2020/04/06	1,200	5.59	2	5.49	5.59	1,198	3,547	33.77%	大買/鉅額交易
2020/04/01	0	0.00	2	5.36	5.38	-2	3,437	-0.06%
2020/03/31	0	0.00	5	5.25	5.22	-5	3,408	-0.15%
2020/03/30	0	0.00	1.1	5.09	5.21	-1.1	3,377	-0.03%
2020/03/27	6	5.34	0	0.00	5.26	6	3,366	0.18%
2020/03/26	3	5.26	3	5.40	5.26	0	3,306	0.00%
2020/03/25	403	5.31	2	5.32	5.30	401	3,297	12.16%	大買/鉅額交易
2020/03/23	2	4.88	0	0.00	4.88	2	3,234	0.06%
2020/03/20	0	0.00	2	5.06	4.98	-2	3,215	-0.06%
2020/03/19	1	4.69	0	0.00	4.71	1	3,139	0.03%
2020/03/16	1	5.81	0	0.00	5.78	1	2,778	0.04%
2020/03/13	7	5.87	21	5.89	6.01	-14	2,737	-0.51%
2020/03/12	0	0.00	40	6.62	6.49	-40	2,572	-1.56%
2020/03/10	45	6.90	0	0.00	6.93	45	2,524	1.78%
2020/03/09	0	0.00	2	7.14	7.00	-2	2,455	-0.08%
2020/03/03	0	0.00	1.3	7.35	7.36	-1.3	2,417	-0.05%
2020/03/02	3	7.34	0	0.00	7.33	3	2,410	0.12%
2020/02/27	2	7.46	0	0.00	7.27	2	2,389	0.08%
2020/02/26	0	0.00	2	7.54	7.52	-2	2,328	-0.09%
2020/02/24	0	0.00	2	7.82	7.77	-2	2,292	-0.09%
2020/02/12	20	7.75	0	0.00	7.70	20	2,460	0.81%
2020/02/07	0	0.00	4	7.70	7.74	-4	2,438	-0.16%
2020/02/06	2	7.70	0	0.00	7.71	2	2,411	0.08%
2020/02/05	2	7.75	4	7.70	7.68	-2	2,466	-0.08%
2020/02/04	3	7.88	1	7.98	7.84	2	2,429	0.08%
2020/02/03	1	7.20	0	0.00	7.27	1	2,301	0.04%
2020/01/30	2	7.46	2.5	7.58	7.45	-0.5	2,252	-0.02%
2020/01/20	0	0.00	2	7.93	7.93	-2	2,190	-0.09%
2020/01/17	3	7.94	0	0.00	7.93	3	2,190	0.14%
2019/12/24	0	0.00	2	8.18	8.17	-2	1,965	-0.10%
2019/12/20	0	0.00	3	8.12	8.12	-3	1,945	-0.15%
2019/12/18	0	0.00	6	7.95	7.96	-6	1,853	-0.32%
2019/12/17	3	7.88	0	0.00	7.90	3	1,857	0.16%
2019/12/13	4	7.92	0.1	7.88	7.88	3.9	1,866	0.21%
2019/12/12	0	0.00	3	8.00	7.94	-3	1,888	-0.16%
2019/12/11	3	8.01	1	7.96	7.96	2	1,955	0.10%
2019/12/09	3	8.04	0	0.00	8.01	3	1,970	0.15%
2019/12/06	2	8.04	0	0.00	8.02	2	1,986	0.10%
2019/12/05	0	0.00	4	8.01	8.00	-4	1,972	-0.20%
2019/12/04	3	7.98	0	0.00	7.98	3	1,995	0.15%
2019/12/03	0	0.00	5	8.00	8.04	-5	1,996	-0.25%
2019/12/02	5	7.90	5	7.96	7.95	0	1,985	0.00%
2019/11/27	3	7.91	21	7.90	7.90	-18	2,006	-0.90%
2019/11/25	3	7.93	0	0.00	7.91	3	2,012	0.15%
2019/11/22	1	7.93	0	0.00	7.93	1	2,024	0.05%
2019/11/21	2	7.90	0	0.00	7.90	2	2,045	0.10%
2019/11/20	0	0.00	3	7.85	7.94	-3	2,036	-0.15%
2019/11/19	3	7.70	21	7.70	7.72	-18	2,083	-0.86%
2019/11/18	0	0.00	0.9	7.75	7.76	-0.9	2,071	-0.04%
2019/11/15	7	7.82	0	0.00	7.80	7	2,073	0.34%
2019/11/14	0	0.00	4	7.89	7.87	-4	2,077	-0.19%
2019/11/13	0	0.00	5	8.03	8.01	-5	2,022	-0.25%
2019/11/11	0	0.00	4	8.03	8.00	-4	2,071	-0.19%
2019/11/06	2	8.08	0	0.00	8.09	2	2,116	0.09%
2019/11/05	0	0.00	2	8.12	8.12	-2	2,156	-0.09%
2019/11/04	2	8.05	0	0.00	8.13	2	2,314	0.09%
2019/10/30	0	0.00	6	8.14	8.14	-6	2,548	-0.24%
2019/10/23	0	0.00	2.4	8.23	8.20	-2.4	2,699	-0.09%
2019/10/21	0	0.00	3	8.28	8.28	-3	2,711	-0.11%
2019/10/18	0	0.00	3	8.21	8.22	-3	2,727	-0.11%
2019/10/16	16.9	8.19	5	8.17	8.19	11.9	2,920	0.41%
2019/10/15	9	8.17	0	0.00	8.15	9	2,904	0.31%
2019/10/14	3	8.15	0	0.00	8.17	3	2,899	0.10%
2019/10/08	4.5	8.14	0	0.00	8.15	4.5	2,906	0.15%
2019/10/07	4	8.09	0	0.00	8.08	4	2,949	0.14%
2019/10/02	5	8.11	0	0.00	8.10	5	2,956	0.17%
2019/10/01	15	8.16	0	0.00	8.15	15	2,951	0.51%
2019/09/26	0	0.00	8.4	8.23	8.23	-8.4	2,954	-0.28%
2019/09/18	3	8.31	0	0.00	8.33	3	2,953	0.10%
2019/09/16	0	0.00	2	8.45	8.46	-2	3,005	-0.07%
2019/09/12	2	8.29	0	0.00	8.29	2	2,941	0.07%
2019/09/11	1.3	8.30	0	0.00	8.29	1.3	3,079	0.04%
2019/09/09	3.6	8.34	0	0.00	8.34	3.6	3,071	0.12%
2019/09/06	0	0.00	3	8.37	8.34	-3	3,073	-0.10%
2019/09/05	0	0.00	2	8.24	8.24	-2	3,045	-0.07%
2019/09/02	0	0.00	153	8.14	8.21	-153	3,066	-4.99%	大賣/鉅額交易
2019/08/30	0	0.00	1	8.09	8.09	-1	3,071	-0.03%
2019/08/29	0	0.00	174	8.02	8.01	-174	3,088	-5.63%	大賣/鉅額交易
2019/08/22	8	8.12	3	8.15	8.15	5	3,119	0.16%
2019/08/20	0	0.00	15	8.11	8.07	-15	3,052	-0.49%
2019/08/19	3	8.12	0	0.00	8.07	3	3,032	0.10%
2019/08/16	6	8.10	0	0.00	8.11	6	2,993	0.20%
2019/08/15	2	8.11	0	0.00	8.08	2	2,990	0.07%
2019/08/14	3	8.26	2	8.26	8.26	1	2,965	0.03%
2019/08/12	5	8.46	0	0.00	8.36	5	3,009	0.17%
2019/08/08	3	8.51	0	0.00	8.51	3	3,061	0.10%
2019/08/07	1	8.46	0	0.00	8.50	1	3,090	0.03%
2019/08/01	2	9.35	0	0.00	9.35	2	2,883	0.07%
2019/07/29	1	9.46	0	0.00	9.48	1	2,871	0.03%
2019/07/25	0	0.00	4	9.48	9.45	-4	2,851	-0.14%
2019/07/22	3	9.45	0	0.00	9.44	3	2,889	0.10%
2019/07/19	0	0.00	3	9.43	9.40	-3	2,898	-0.10%
2019/07/18	2	9.44	5	9.48	9.43	-3	2,918	-0.10%
2019/07/17	0	0.00	3	9.31	9.30	-3	2,764	-0.11%
2019/07/12	0	0.00	0.4	9.15	9.17	-0.4	2,868	-0.01%
2019/07/11	5	9.20	0	0.00	9.18	5	2,902	0.17%
2019/07/10	3	9.27	0	0.00	9.26	3	2,898	0.10%
2019/07/09	0	0.00	3	9.28	9.28	-3	2,940	-0.10%
2019/07/08	6	9.26	0	0.00	9.26	6	2,986	0.20%
2019/07/04	4	9.24	4	9.28	9.28	0	3,187	0.00%
2019/07/03	3	9.22	0	0.00	9.24	3	3,234	0.09%
2019/07/02	5	9.25	0	0.00	9.25	5	3,331	0.15%
2019/07/01	5	9.31	4	9.31	9.31	1	3,383	0.03%
2019/06/21	4	9.35	2	9.35	9.36	2	3,624	0.06%
2019/06/17	0	0.00	3	9.16	9.12	-3	3,842	-0.08%
2019/06/13	1	9.09	0	0.00	9.09	1	3,935	0.03%
2019/06/12	3	9.13	0	0.00	9.12	3	4,168	0.07%
2019/06/11	1	9.10	20	9.10	9.13	-19	4,195	-0.45%
2019/06/04	1	9.12	0	0.00	9.14	1	4,309	0.02%
2019/06/03	0	0.00	1	9.17	9.16	-1	4,340	-0.02%
2019/05/31	1	9.23	50	9.22	9.22	-49	4,367	-1.12%
2019/05/30	0	0.00	3	9.20	9.20	-3	4,387	-0.07%
2019/05/29	5	9.10	0	0.00	9.12	5	4,380	0.11%
2019/05/27	0	0.00	4	9.22	9.20	-4	4,480	-0.09%
2019/05/24	2	9.13	2	9.17	9.17	0	4,546	0.00%
2019/05/22	2	9.15	0	0.00	9.17	2	4,742	0.04%
2019/05/21	5	9.09	2	9.16	9.16	3	4,993	0.06%
2019/05/17	0	0.00	5	9.13	9.08	-5	5,116	-0.10%
2019/05/16	3	9.20	8	9.12	9.08	-5	5,170	-0.10%
2019/05/15	3	9.40	0	0.00	9.31	3	5,205	0.06%
2019/05/14	2	9.34	2	9.23	9.40	0	5,222	0.00%
2019/05/10	3	9.50	0	0.00	9.35	3	5,321	0.06%
2019/05/09	3	9.53	5	9.44	9.43	-2	5,313	-0.04%
2019/05/08	0	0.00	8	9.58	9.56	-8	5,303	-0.15%
2019/05/07	7	9.65	0	0.00	9.65	7	5,296	0.13%
2019/05/03	1	9.78	0	0.00	9.76	1	5,321	0.02%
2019/04/25	1	9.77	0	0.00	9.72	1	5,381	0.02%
2019/04/24	0	0.00	3	9.86	9.78	-3	5,399	-0.06%
2019/04/23	5	9.86	0	0.00	9.84	5	5,372	0.09%
2019/04/19	0	0.00	3	9.88	9.84	-3	5,535	-0.05%
2019/04/18	0	0.00	1	9.89	9.83	-1	5,571	-0.02%
2019/04/17	6	9.95	1	9.98	9.98	5	5,551	0.09%
2019/04/16	1	9.93	5	9.92	9.92	-4	5,534	-0.07%
2019/04/15	3	10.00	0	0.00	9.96	3	5,568	0.05%
2019/04/12	2	9.99	0	0.00	9.98	2	5,641	0.04%
2019/04/11	48	10.00	0	0.00	9.98	48	5,654	0.85%
2019/04/10	0	0.00	50	10.05	10.05	-50	5,659	-0.88%
2019/04/09	2	10.05	38	10.00	10.05	-36	5,578	-0.65%
2019/04/08	3	10.05	0	0.00	10.05	3	5,656	0.05%
2019/04/02	0	0.00	5	10.00	10.00	-5	5,726	-0.09%
2019/04/01	0	0.00	1	10.05	10.00	-1	5,962	-0.02%
2019/03/29	3	9.98	0	0.00	10.00	3	6,173	0.05%
2019/03/28	3	10.00	0	0.00	9.97	3	6,262	0.05%
2019/03/27	0	0.00	3	9.99	10.00	-3	6,305	-0.05%
2019/03/25	3	9.98	0	0.00	9.99	3	6,542	0.05%
2019/03/22	10	10.10	0	0.00	10.10	10	6,571	0.15%
2019/03/21	2	10.15	0	0.00	10.15	2	6,990	0.03%
2019/03/20	6	10.22	1	10.25	10.20	5	7,280	0.07%
2019/03/19	1	10.15	8	10.15	10.15	-7	7,460	-0.09%
2019/03/18	1	10.15	0	0.00	10.10	1	7,556	0.01%
2019/03/15	5	10.20	3	10.20	10.10	2	7,582	0.03%
2019/03/14	1	10.10	0	0.00	10.00	1	7,427	0.01%
2019/03/13	0	0.00	0.1	10.00	10.05	-0.1	7,518	0.00%
2019/03/11	0	0.00	12	9.97	9.95	-12	7,573	-0.16%
2019/03/08	12.3	9.96	0	0.00	9.96	12.3	7,731	0.16%
2019/03/07	11	10.04	8	10.05	10.00	3	7,862	0.04%
2019/03/04	0	0.00	1	10.05	10.05	-1	8,047	-0.01%
2019/02/26	0	0.00	2	9.99	9.97	-2	8,033	-0.02%
2019/02/22	0	0.00	5	10.05	10.05	-5	7,933	-0.06%
2019/02/21	6	10.09	0	0.00	10.05	6	7,914	0.08%
2019/02/20	50	10.15	55	10.09	10.05	-5	7,814	-0.06%
2019/02/19	0	0.00	10	9.94	9.92	-10	7,632	-0.13%
2019/02/18	0	0.00	3	9.93	9.86	-3	7,638	-0.04%
2019/02/15	0	0.00	3	9.96	9.79	-3	7,592	-0.04%
2019/02/14	2	9.89	5	9.90	9.87	-3	7,512	-0.04%
2019/02/13	3	9.72	0	0.00	9.77	3	7,419	0.04%
2019/02/11	6	9.79	0	0.00	9.65	6	7,345	0.08%
2019/01/30	3.5	9.87	1	9.84	9.84	2.5	7,252	0.03%
2019/01/28	0	0.00	11	9.86	9.88	-11	7,285	-0.15%
2019/01/23	9	9.83	3	9.83	9.83	6	7,374	0.08%
2019/01/21	3	9.87	3	9.87	9.94	0	7,398	0.00%
2019/01/18	3	9.84	0	0.00	9.82	3	7,485	0.04%
2019/01/17	1	9.83	1	9.84	9.81	0	7,567	0.00%
2019/01/11	4	10.03	2	10.00	9.98	2	7,759	0.03%
2019/01/09	5	10.20	6	10.20	10.20	-1	7,713	-0.01%
2019/01/08	0	0.00	3	10.15	10.10	-3	7,719	-0.04%
2019/01/04	145	9.82	0	0.00	9.98	145	7,907	1.83%	大買/鉅額交易
2019/01/03	16	10.01	0	0.00	10.00	16	8,118	0.20%
2018/12/28	0	0.00	80	10.15	10.20	-80	8,177	-0.98%
2018/12/27	0	0.00	2	10.20	10.15	-2	8,321	-0.02%
2018/12/26	0	0.00	7	10.10	10.10	-7	8,285	-0.08%
2018/12/25	3	10.20	0	0.00	10.20	3	8,362	0.04%
2018/12/24	7	10.57	23	10.51	10.50	-16	8,382	-0.19%
2018/12/22	15	10.37	41	10.40	10.45	-26	8,417	-0.31%
2018/12/21	2	10.10	0	0.00	10.10	2	8,322	0.02%
2018/12/20	2	10.23	0	0.00	10.10	2	8,405	0.02%
2018/12/19	0	0.00	2	10.30	10.30	-2	8,633	-0.02%
2018/12/18	51	10.35	51	10.45	10.40	0	8,633	0.00%
2018/12/17	1	10.50	0	0.00	10.40	1	8,524	0.01%
2018/12/14	81	10.70	86	10.82	10.55	-5	8,496	-0.06%
2018/12/13	62	10.70	82	10.55	10.65	-20	8,085	-0.25%
2018/12/12	20	10.35	12	10.30	10.25	8	7,824	0.10%
2018/12/11	10	10.10	2	10.15	10.00	8	7,582	0.11%
2018/12/10	2	9.88	2	10.00	9.89	0	7,509	0.00%
2018/12/06	1	10.10	0	0.00	9.93	1	7,788	0.01%
2018/12/05	0	0.00	18	9.99	10.00	-18	7,751	-0.23%
2018/12/04	5	10.20	3	10.08	10.05	2	7,969	0.03%
2018/12/03	3	10.12	8	10.08	10.10	-5	8,058	-0.06%
2018/11/29	5	9.84	3	10.00	10.00	2	8,074	0.02%
2018/11/27	6	9.73	0	0.00	9.72	6	8,392	0.07%
2018/11/26	7	9.76	2	9.73	9.71	5	8,640	0.06%
2018/11/23	10	9.80	3	9.71	9.71	7	8,975	0.08%
2018/11/22	4	9.85	0	0.00	9.78	4	9,820	0.04%
2018/11/20	0	0.00	9	9.92	9.91	-9	10,956	-0.08%
2018/11/16	57	9.76	0	0.00	9.78	57	12,144	0.47%
2018/11/15	6	9.78	0	0.00	9.76	6	13,598	0.04%
2018/11/14	5	9.80	0	0.00	9.79	5	14,349	0.03%
2018/11/13	0	0.00	2	9.80	9.85	-2	14,439	-0.01%
2018/11/12	0.7	9.86	0	0.00	9.86	0.7	14,473	0.00%
2018/11/09	2	9.89	0	0.00	9.83	2	14,561	0.01%
2018/11/08	1	10.05	5	10.05	9.98	-4	14,790	-0.03%
2018/11/07	1	10.00	0.8	9.95	9.95	0.2	14,819	0.00%
2018/11/06	2	9.94	1	9.95	9.92	1	14,879	0.01%
2018/11/05	5	9.77	5	9.77	9.84	0	14,830	0.00%
2018/11/02	3	9.77	0	0.00	9.76	3	14,806	0.02%
2018/11/01	8	9.78	2	9.86	9.76	6	14,860	0.04%
2018/10/31	11	9.78	2	9.77	9.80	9	14,839	0.06%
2018/10/30	2	9.49	2	9.53	9.52	0	14,781	0.00%
2018/10/29	0	0.00	1	9.50	9.45	-1	14,755	-0.01%
2018/10/26	3	9.47	4	9.78	9.44	-1	14,749	-0.01%
2018/10/25	1	9.66	0	0.00	9.66	1	14,631	0.01%
2018/10/24	5	9.94	9	10.00	10.05	-4	14,591	-0.03%
2018/10/22	0	0.00	3.2	10.21	10.35	-3.2	14,431	-0.02%
2018/10/19	1	10.10	0	0.00	10.10	1	14,392	0.01%
2018/10/17	203	10.45	0	0.00	10.30	203	14,360	1.41%	大買/鉅額交易
2018/10/16	0	0.00	5	10.55	10.45	-5	14,311	-0.03%
2018/10/15	2	10.45	0	0.00	10.40	2	14,248	0.01%
2018/10/12	23	10.25	0	0.00	10.60	23	14,131	0.16%
2018/10/11	5	10.15	0	0.00	10.15	5	14,019	0.04%
2018/10/09	18	10.90	18	11.10	10.90	0	13,738	0.00%
2018/10/08	0	0.00	10	11.00	11.15	-10	13,669	-0.07%
2018/10/05	0	0.00	7	10.89	10.85	-7	13,576	-0.05%
2018/10/04	0	0.00	20	11.20	11.20	-20	13,405	-0.15%
2018/10/03	15	11.29	0	0.00	11.15	15	13,340	0.11%
2018/10/02	27	11.42	36	11.46	11.40	-9	13,215	-0.07%
2018/10/01	17	11.42	41	11.49	11.65	-24	13,065	-0.18%
2018/09/28	6	11.22	13	11.25	11.30	-7	12,821	-0.05%
2018/09/27	34	11.18	25	11.31	11.10	9	12,713	0.07%
2018/09/26	7	11.04	5	11.07	11.30	2	12,517	0.02%
2018/09/25	2	10.90	2	10.98	10.90	0	12,267	0.00%
2018/09/21	0	0.00	21	10.80	10.85	-21	12,189	-0.17%
2018/09/20	2	10.55	3	10.67	10.65	-1	12,114	-0.01%
2018/09/18	8	10.69	0	0.00	10.65	8	12,099	0.07%
2018/09/17	5	10.74	2	10.83	10.75	3	12,131	0.02%
2018/09/14	26	10.68	19	10.60	10.70	7	12,302	0.06%
2018/09/13	0	0.00	10	10.53	10.55	-10	12,229	-0.08%
2018/09/12	76	10.48	0	0.00	10.25	76	12,084	0.63%
2018/09/11	8	10.61	0	0.00	10.70	8	11,903	0.07%
2018/09/10	2	10.55	0	0.00	10.45	2	11,898	0.02%
2018/09/07	10	10.90	0	0.00	10.85	10	11,662	0.09%
2018/09/06	4	10.95	14	10.99	10.95	-10	11,545	-0.09%
2018/09/05	8	11.34	0	0.00	11.25	8	11,597	0.07%
2018/09/03	1	11.25	1	11.35	11.25	0	11,553	0.00%
2018/08/31	3	11.50	0	0.00	11.65	3	11,294	0.03%
2018/08/30	22	11.62	20	11.60	11.70	2	11,076	0.02%
2018/08/29	4	11.95	30	11.95	12.05	-26	10,742	-0.24%
2018/08/28	6	12.38	1	12.35	12.40	5	9,914	0.05%
2018/08/27	0	0.00	1	12.30	12.30	-1	9,330	-0.01%
2018/08/24	7	12.05	3	12.13	12.20	4	8,856	0.05%
2018/08/23	6	12.25	13	12.37	12.20	-7	8,518	-0.08%
2018/08/22	125	11.99	136	12.11	12.00	-11	7,863	-0.14%	大買/大賣/
2018/08/21	9	11.15	27	11.19	11.40	-18	6,534	-0.28%
2018/08/20	56	10.90	0	0.00	10.80	56	5,846	0.96%
2018/08/17	16	10.65	0	0.00	10.75	16	5,884	0.27%
2018/08/16	0	0.00	1	10.65	10.60	-1	6,061	-0.02%
2018/08/15	23	10.75	24	10.85	10.75	-1	6,275	-0.02%
2018/08/13	1	10.40	0	0.00	10.40	1	6,864	0.01%
2018/08/08	1	10.65	2.2	10.88	10.70	-1.2	7,770	-0.02%
2018/08/07	0	0.00	1	10.60	10.60	-1	7,705	-0.01%
2018/08/03	0	0.00	7	10.55	10.50	-7	7,944	-0.09%
2018/08/02	1	10.45	0	0.00	10.40	1	7,955	0.01%
2018/07/31	0	0.00	1	10.60	10.55	-1	7,957	-0.01%
2018/07/30	0	0.00	5	10.55	10.50	-5	7,915	-0.06%
2018/07/27	4	10.45	0	0.00	10.45	4	7,882	0.05%
2018/07/26	0	0.00	1	10.45	10.50	-1	7,874	-0.01%
2018/07/25	24	10.40	25	10.55	10.40	-1	7,876	-0.01%
2018/07/24	0	0.00	33	10.31	10.45	-33	7,847	-0.42%
2018/07/23	0	0.00	4	10.15	10.15	-4	7,783	-0.05%
2018/07/20	4	10.15	1	10.15	10.10	3	7,786	0.04%
2018/07/19	1	10.20	0	0.00	10.10	1	7,787	0.01%
2018/07/17	1	10.10	0	0.00	10.10	1	7,842	0.01%
2018/07/16	1	10.25	0	0.00	10.20	1	7,899	0.01%
2018/07/13	0	0.00	1	10.30	10.30	-1	8,113	-0.01%
2018/07/10	5	10.20	0	0.00	10.25	5	8,333	0.06%
2018/07/09	0	0.00	5	10.15	10.20	-5	8,359	-0.06%
2018/07/06	7	10.07	0	0.00	10.00	7	8,422	0.08%
2018/07/04	0	0.00	6	10.35	10.30	-6	8,491	-0.07%
2018/07/02	4	10.40	0	0.00	10.45	4	8,490	0.05%
2018/06/28	0	0.00	2	10.30	10.20	-2	8,491	-0.02%
2018/06/27	0	0.00	5	10.30	10.20	-5	8,493	-0.06%
2018/06/26	30	10.34	42	10.38	10.35	-12	8,445	-0.14%
2018/06/25	0	0.00	6	10.63	10.65	-6	8,373	-0.07%
2018/06/21	6	10.48	12	10.45	10.50	-6	8,107	-0.07%
2018/06/20	1	10.45	0	0.00	10.45	1	8,148	0.01%
2018/06/19	1	10.50	0	0.00	10.40	1	8,274	0.01%
2018/06/15	3	10.65	2	10.65	10.65	1	8,197	0.01%
2018/06/14	10	10.70	0.6	10.70	10.75	9.4	8,157	0.11%
2018/06/13	1	10.85	1	11.05	10.85	0	8,095	0.00%
2018/06/12	2	10.85	0	0.00	10.85	2	7,888	0.03%
2018/06/11	0	0.00	10.1	10.90	10.95	-10.1	7,781	-0.13%
2018/06/08	0	0.00	2	10.60	10.60	-2	7,604	-0.03%
2018/06/07	2	10.55	10	10.55	10.55	-8	7,547	-0.11%
2018/06/05	2	10.45	0	0.00	10.45	2	7,497	0.03%
2018/06/01	0	0.00	5	10.40	10.50	-5	7,441	-0.07%
2018/05/30	5	10.26	2	10.38	10.35	3	7,314	0.04%
2018/05/29	1	10.40	0	0.00	10.30	1	7,173	0.01%
2018/05/28	3	10.60	0	0.00	10.50	3	7,011	0.04%
2018/05/25	53	10.75	0	0.00	10.60	53	6,920	0.77%
2018/05/24	38	11.02	18	11.20	10.90	20	6,853	0.29%
2018/05/23	0	0.00	9	10.96	11.10	-9	6,707	-0.13%
2018/05/22	3	10.70	11	10.89	10.75	-8	6,411	-0.12%
2018/05/21	79	11.04	62.6	11.03	11.00	16.4	6,231	0.26%
2018/05/18	74	10.80	88	10.87	10.80	-14	5,688	-0.25%
2018/05/17	3	10.25	50	10.30	10.30	-47	5,062	-0.93%
2018/05/16	0	0.00	4	10.38	10.25	-4	5,036	-0.08%
2018/05/15	2	10.00	0	0.00	9.96	2	4,892	0.04%
2018/05/14	41	10.13	40	10.18	10.10	1	5,034	0.02%
2018/05/11	13	10.03	20	10.02	10.15	-7	4,963	-0.14%
2018/05/10	0	0.00	5	9.92	9.86	-5	4,883	-0.10%
2018/05/09	3	9.88	0	0.00	9.84	3	4,960	0.06%
2018/05/08	4	9.84	0	0.00	9.85	4	5,156	0.08%
2018/05/03	6	9.75	0	0.00	9.74	6	5,402	0.11%
2018/05/02	6	9.80	0	0.00	9.81	6	5,580	0.11%
2018/04/30	3	9.73	3	9.83	9.83	0	5,617	0.00%
2018/04/26	3	9.80	3	9.90	9.70	0	5,819	0.00%
2018/04/25	3	9.70	0	0.00	9.73	3	5,907	0.05%
2018/04/23	10	9.87	0	0.00	9.89	10	6,061	0.16%
2018/04/20	0	0.00	10	10.10	9.98	-10	6,112	-0.16%
2018/04/19	0	0.00	10	10.25	10.10	-10	6,171	-0.16%
2018/04/16	0	0.00	1	10.05	10.15	-1	6,570	-0.02%
2018/04/11	0	0.00	6	9.96	9.92	-6	7,971	-0.08%
2018/04/10	3	9.79	0	0.00	9.76	3	8,169	0.04%
2018/04/03	0	0.00	56	9.62	9.65	-56	8,174	-0.69%
2018/04/02	0	0.00	3	9.68	9.72	-3	8,248	-0.04%
2018/03/31	0	0.00	4	9.65	9.61	-4	8,306	-0.05%
2018/03/29	3	9.50	0	0.00	9.50	3	8,651	0.03%
2018/03/22	0	0.00	3	9.40	9.36	-3	8,859	-0.03%
2018/03/21	3	9.30	0	0.00	9.30	3	8,795	0.03%
2018/03/19	0	0.00	16.5	9.30	9.27	-16.5	9,023	-0.18%
2018/03/12	5	9.38	7	9.38	9.37	-2	9,827	-0.02%
2018/03/09	6	9.34	6	9.45	9.35	0	10,001	0.00%
2018/03/08	3	9.24	0	0.00	9.25	3	10,348	0.03%
2018/03/07	3	9.22	0	0.00	9.18	3	10,726	0.03%
2018/03/06	0	0.00	0.3	9.25	9.28	-0.3	11,103	0.00%
2018/03/05	4	9.36	0	0.00	9.30	4	11,673	0.03%
2018/03/01	0	0.00	8	9.63	9.70	-8	12,613	-0.06%
2018/02/27	0	0.00	4	9.76	9.68	-4	12,968	-0.03%
2018/02/26	12	9.70	3	9.79	9.79	9	13,080	0.07%
2018/02/23	0	0.00	12	9.62	9.64	-12	13,238	-0.09%
2018/02/22	0	0.00	3	9.42	9.36	-3	13,659	-0.02%
2018/02/21	0	0.00	3	9.26	9.43	-3	14,194	-0.02%
2018/02/12	6	9.00	0	0.00	8.98	6	14,357	0.04%
2018/02/09	5	8.61	7	8.86	8.95	-2	14,429	-0.01%
2018/02/08	2	9.09	0	0.00	9.06	2	14,420	0.01%
2018/02/06	7	9.39	0	0.00	9.02	7	14,506	0.05%
2018/02/05	1	9.57	5	9.74	9.77	-4	14,654	-0.03%
2018/02/02	68	9.80	0	0.00	9.72	68	14,712	0.46%
2018/02/01	0	0.00	25	9.75	9.81	-25	14,693	-0.17%
2018/01/31	17	9.57	6	9.54	9.56	11	14,619	0.08%
2018/01/30	2	9.77	9	10.00	9.76	-7	14,509	-0.05%
2018/01/29	10	10.05	0	0.00	10.00	10	14,436	0.07%
2018/01/26	6	10.05	5.3	10.00	10.05	0.8	14,403	0.01%
2018/01/25	5	10.10	5	10.15	10.10	0	14,491	0.00%
2018/01/23	13	10.07	4	10.10	10.00	9	14,323	0.06%
2018/01/22	2	10.10	0	0.00	10.10	2	14,207	0.01%
2018/01/19	3	10.30	55	10.25	10.15	-52	14,138	-0.37%
2018/01/18	9	10.35	0	0.00	10.25	9	14,070	0.06%
2018/01/17	6	10.40	20	10.40	10.40	-14	14,013	-0.10%
2018/01/16	18	10.54	0	0.00	10.55	18	13,930	0.13%
2018/01/15	12	10.58	0	0.00	10.50	12	13,879	0.09%
2018/01/11	7	10.74	19	10.65	10.55	-12	13,624	-0.09%
2018/01/10	6	11.00	40	10.89	10.90	-34	13,545	-0.25%
2018/01/09	40	11.09	17	11.13	10.85	23	13,289	0.17%
2018/01/08	14	10.60	3	10.75	10.65	11	12,180	0.09%
2018/01/05	3	10.55	20	10.53	10.50	-17	12,038	-0.14%
2018/01/04	4	10.43	6	10.38	10.40	-2	12,038	-0.02%
2018/01/03	3	10.20	0	0.00	10.20	3	11,775	0.03%
2018/01/02	0	0.00	2	10.20	10.20	-2	11,707	-0.02%