中纖 (1718)-群益金鼎-北高雄券商分點個股進出

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
7.40
漲跌
▲0.02
漲幅
+0.27%
成交量
1,133張
產業
上市化學類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

中纖 (1718)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	7.40	0.3	7.42	7.40	-0.2	2,333	-0.01%
2024/04/25	1.9	7.39	0	0.00	7.38	1.9	2,339	0.08%
2024/04/24	0.4	7.39	0.1	7.45	7.38	0.3	2,353	0.01%
2024/04/23	0.2	7.41	0	0.00	7.42	0.2	2,432	0.01%
2024/04/22	9.3	7.46	0	0.00	7.41	9.3	2,476	0.38%
2024/04/19	9.3	7.29	0	0.00	7.23	9.3	2,439	0.38%
2024/04/18	0.8	7.24	0	0.00	7.34	0.8	2,410	0.03%
2024/04/17	0.6	7.26	0.1	7.24	7.23	0.5	2,392	0.02%
2024/04/16	3.7	7.25	0	0.00	7.24	3.7	2,419	0.15%
2024/04/15	0.9	7.38	0	0.00	7.36	0.9	2,421	0.04%
2024/04/12	1	7.38	0	0.00	7.35	1	2,410	0.04%
2024/04/11	1.5	7.44	0	0.00	7.39	1.5	2,401	0.06%
2024/04/10	0.9	7.48	0	0.00	7.45	0.9	2,405	0.04%
2024/04/09	0.3	7.49	1	7.50	7.48	-0.7	2,407	-0.03%
2024/04/08	0.4	7.31	0	0.00	7.32	0.4	2,366	0.02%
2024/04/03	0.1	7.33	0	0.00	7.29	0.1	2,370	0.00%
2024/04/02	1	7.31	5	7.29	7.27	-4	2,379	-0.17%
2024/04/01	2.8	7.30	0	0.00	7.32	2.8	2,379	0.12%
2024/03/29	0.9	7.29	5	7.26	7.25	-4.1	2,382	-0.17%
2024/03/28	87.9	7.28	0	0.00	7.26	87.9	2,400	3.66%
2024/03/27	2.2	7.27	0	0.00	7.26	2.2	2,422	0.09%
2024/03/26	2.6	7.29	0	0.00	7.26	2.6	2,434	0.10%
2024/03/25	0.6	7.32	0	0.00	7.30	0.6	2,451	0.03%
2024/03/22	7.2	7.30	0.5	7.33	7.27	6.7	2,480	0.27%
2024/03/21	2.3	7.29	0	0.00	7.30	2.3	2,518	0.09%
2024/03/20	2.9	7.28	0	0.00	7.27	2.9	2,555	0.12%
2024/03/19	47.4	7.37	0	0.00	7.35	47.4	2,679	1.77%
2024/03/18	5.9	7.36	0	0.00	7.37	5.9	2,740	0.22%
2024/03/15	5.3	7.32	0	0.00	7.29	5.3	2,744	0.19%
2024/03/14	5.5	7.41	0	0.00	7.40	5.5	2,723	0.20%
2024/03/13	2.2	7.49	0	0.00	7.43	2.2	2,733	0.08%
2024/03/12	5.1	7.52	44.1	7.56	7.56	-39	2,712	-1.44%
2024/03/11	0.3	7.53	0	0.00	7.52	0.3	2,729	0.01%
2024/03/08	0.6	7.53	0	0.00	7.47	0.6	2,736	0.02%
2024/03/07	4.6	7.61	0	0.00	7.63	4.6	2,738	0.17%
2024/03/06	5.7	7.65	1	7.63	7.64	4.7	2,740	0.17%
2024/03/05	2.4	7.65	0	0.00	7.63	2.4	2,734	0.09%
2024/03/04	1.2	7.73	0	0.00	7.73	1.2	2,702	0.04%
2024/03/01	1.5	7.71	1.1	7.75	7.75	0.4	2,695	0.02%
2024/02/29	0.7	7.79	8	7.82	7.72	-7.3	2,675	-0.27%
2024/02/27	0.5	7.82	0	0.00	7.78	0.5	2,604	0.02%
2024/02/23	0.2	7.82	0	0.00	7.75	0.2	2,574	0.01%
2024/02/22	1.6	7.88	0	0.00	7.86	1.6	2,559	0.06%
2024/02/21	0.5	7.95	0	0.00	7.94	0.5	2,545	0.02%
2024/02/20	2.7	7.97	5	7.94	7.93	-2.3	2,542	-0.09%
2024/02/19	0.8	7.95	0	0.00	7.96	0.8	2,578	0.03%
2024/02/16	0	7.81	0.8	7.80	7.81	-0.8	2,594	-0.03%
2024/02/15	0.6	7.68	0	0.00	7.66	0.6	2,552	0.02%
2024/02/05	0.6	7.59	0	0.00	7.58	0.6	2,503	0.02%
2024/02/02	1	7.74	0	0.00	7.72	1	2,446	0.04%
2024/02/01	0.8	7.75	0	0.00	7.75	0.8	2,438	0.03%
2024/01/31	0.2	7.79	10	7.78	7.77	-9.8	2,423	-0.40%
2024/01/30	0.4	7.81	0	0.00	7.78	0.4	2,416	0.01%
2024/01/29	1	7.91	0	0.00	7.90	1	2,403	0.04%
2024/01/26	0.5	7.90	0	0.00	7.89	0.5	2,408	0.02%
2024/01/25	3.1	7.88	0	0.00	7.86	3.1	2,401	0.13%
2024/01/24	0.1	7.90	1	7.91	7.90	-0.9	2,396	-0.04%
2024/01/23	0.2	7.84	0	0.00	7.84	0.2	2,382	0.01%
2024/01/22	5.2	7.77	0	0.00	7.80	5.2	2,377	0.22%
2024/01/19	7.5	7.74	0	0.00	7.76	7.5	2,377	0.32%
2024/01/18	0.4	7.76	0	0.00	7.79	0.4	2,369	0.02%
2024/01/17	10.2	7.74	10	7.77	7.70	0.2	2,355	0.01%
2024/01/16	0.6	7.91	0.2	7.95	7.87	0.4	2,270	0.02%
2024/01/15	0.2	8.03	0	0.00	8.01	0.2	2,226	0.01%
2024/01/12	2	8.02	0	0.00	8.03	2	2,226	0.09%
2024/01/11	1.2	8.03	0	0.00	8.03	1.2	2,216	0.05%
2024/01/10	1.4	8.00	0	0.00	7.97	1.4	2,227	0.06%
2024/01/09	5.2	8.08	0	0.00	8.04	5.2	2,230	0.23%
2024/01/08	0.3	8.17	3	8.14	8.11	-2.7	2,320	-0.12%
2024/01/05	0.4	8.15	0	0.00	8.13	0.4	2,354	0.02%
2024/01/04	10	8.15	0	0.00	8.11	10	2,370	0.42%
2024/01/03	0.2	8.16	0	0.00	8.15	0.2	2,389	0.01%
2024/01/02	0	8.17	0	0.00	8.13	0	2,372	0.00%
2023/12/29	1	8.18	0	0.00	8.17	1	2,348	0.04%
2023/12/28	0	8.21	0	0.00	8.19	0	2,344	0.00%
2023/12/26	0.2	8.27	0	0.00	8.25	0.2	2,318	0.01%
2023/12/25	0	8.27	0	0.00	8.19	0	2,306	0.00%
2023/12/22	5.6	8.30	0	0.00	8.26	5.6	2,292	0.24%
2023/12/20	0.1	8.42	3	8.37	8.37	-2.9	2,247	-0.13%
2023/12/19	2.6	8.41	0	0.00	8.32	2.6	2,210	0.12%
2023/12/18	0.5	8.43	0	0.00	8.41	0.5	2,181	0.02%
2023/12/15	0.1	8.37	0	0.00	8.34	0.1	2,110	0.00%
2023/12/14	3	8.41	26	8.49	8.40	-23	2,051	-1.12%
2023/12/13	0	0.00	8	8.29	8.31	-8	1,888	-0.42%
2023/12/12	2.3	8.21	10	8.21	8.22	-7.7	1,848	-0.42%
2023/12/11	0.4	8.20	0	0.00	8.18	0.4	1,831	0.02%
2023/12/08	0	8.16	0	0.00	8.14	0	1,828	0.00%
2023/12/07	1.1	8.18	0	0.00	8.18	1.1	1,799	0.06%
2023/12/06	0	8.28	10	8.28	8.28	-10	1,783	-0.56%
2023/12/05	0.5	8.24	0	0.00	8.24	0.5	1,745	0.03%
2023/12/04	5	8.24	5	8.24	8.26	0	1,747	0.00%
2023/12/01	5.1	8.11	5	8.11	8.11	0.1	1,675	0.01%
2023/11/30	0.1	8.08	1	8.10	8.08	-0.9	1,646	-0.05%
2023/11/29	0.4	8.11	0	0.00	8.10	0.4	1,637	0.02%
2023/11/27	0.1	8.15	0	0.00	8.11	0.1	1,607	0.01%
2023/11/24	0.7	8.18	0	0.00	8.14	0.7	1,599	0.04%
2023/11/22	0	0.00	2	8.19	8.19	-2	1,575	-0.13%
2023/11/21	0.2	8.19	45.5	8.18	8.19	-45.3	1,574	-2.88%
2023/11/20	0.2	8.17	0	0.00	8.14	0.2	1,553	0.01%
2023/11/17	5	8.17	1	8.20	8.18	4	1,536	0.26%
2023/11/16	0.1	8.19	19	8.24	8.21	-19	1,517	-1.25%
2023/11/15	0	0.00	9	8.13	8.21	-9	1,464	-0.61%
2023/11/14	0	0.00	0	8.04	8.02	0	1,367	0.00%
2023/11/13	3.3	8.00	0	0.00	8.00	3.3	1,392	0.24%
2023/11/08	0.1	8.07	0	0.00	8.04	0.1	1,441	0.01%
2023/11/07	0.1	8.09	0	0.00	8.05	0.1	1,447	0.00%
2023/11/01	5.1	7.93	0	0.00	7.93	5.1	1,486	0.34%
2023/10/31	0.1	7.87	0	0.00	7.93	0.1	1,502	0.01%
2023/10/30	0	0.00	1	8.01	7.99	-1	1,585	-0.06%
2023/10/27	0.2	8.02	0	0.00	8.00	0.2	1,622	0.01%
2023/10/25	5.1	8.09	1.3	8.10	8.11	3.7	1,652	0.23%
2023/10/24	0	0.00	2	8.05	8.05	-2	1,666	-0.12%
2023/10/23	5	8.08	0	0.00	8.03	5	1,672	0.30%
2023/10/20	0.1	8.02	0	0.00	7.99	0.1	1,682	0.00%
2023/10/19	0.1	8.04	5	8.06	8.06	-4.9	1,696	-0.29%
2023/10/18	0.6	8.09	0	0.00	8.06	0.6	1,716	0.03%
2023/10/16	3	8.13	0	0.00	8.20	3	1,689	0.18%
2023/10/12	0.1	7.93	0	0.00	7.94	0.1	1,565	0.01%
2023/10/04	0	7.79	0	0.00	7.78	0	1,652	0.00%
2023/10/03	3	7.83	0	0.00	7.82	3	1,658	0.18%
2023/09/28	0	7.85	0	0.00	7.83	0	1,713	0.00%
2023/09/27	2	7.82	0	0.00	7.80	2	1,717	0.12%
2023/09/25	0	7.91	0	0.00	7.92	0	1,726	0.00%
2023/09/22	0.3	7.91	1	7.91	7.91	-0.8	1,740	-0.04%
2023/09/21	2.2	7.93	10	7.93	7.93	-7.8	1,748	-0.44%
2023/09/20	21	8.01	0	0.00	7.99	21	1,748	1.20%
2023/09/19	0.3	7.98	0	0.00	8.03	0.3	1,767	0.02%
2023/09/15	0	8.00	0	0.00	7.95	0	1,793	0.00%
2023/09/13	0.1	8.06	0	0.00	8.02	0.1	1,798	0.01%
2023/09/12	0.2	7.98	0	0.00	7.99	0.2	1,802	0.01%
2023/09/08	1	7.90	0	0.00	7.90	1	1,839	0.05%
2023/09/07	2	7.94	0	0.00	7.89	2	1,868	0.11%
2023/09/06	0	8.03	0	0.00	7.99	0	1,899	0.00%
2023/09/05	0.3	8.03	0	0.00	8.04	0.3	1,961	0.02%
2023/09/04	0.3	8.02	0	0.00	8.06	0.3	1,990	0.02%
2023/09/01	0	8.01	0	0.00	8.02	0	2,019	0.00%
2023/08/31	0	8.00	0	0.00	7.97	0	2,045	0.00%
2023/08/30	0.1	7.99	5	8.00	8.00	-4.9	2,079	-0.24%
2023/08/24	0.1	7.96	0	0.00	7.96	0.1	2,109	0.00%
2023/08/23	0.3	7.95	0	0.00	7.96	0.3	2,119	0.01%
2023/08/22	0.1	7.96	0	0.00	7.93	0.1	2,167	0.00%
2023/08/18	0.3	7.90	0	0.00	7.88	0.3	2,204	0.01%
2023/08/17	0.1	7.88	0	0.00	7.80	0.1	2,213	0.00%
2023/08/16	0.5	7.88	0	0.00	7.85	0.5	2,181	0.02%
2023/08/15	6.2	7.95	0	0.00	7.95	6.2	2,186	0.28%
2023/08/14	0.2	7.98	0	0.00	7.95	0.2	2,195	0.01%
2023/08/08	0	8.27	0	0.00	8.23	0	2,235	0.00%
2023/08/04	0	0.00	0	8.21	8.24	0	2,250	0.00%
2023/08/02	0	0.00	1	8.29	8.19	-1	2,251	-0.04%
2023/08/01	0	0.00	1	8.17	8.17	-1	2,191	-0.05%
2023/07/31	0.1	8.05	0	0.00	8.05	0.1	2,161	0.00%
2023/07/28	0.4	8.07	0	0.00	8.08	0.4	2,140	0.02%
2023/07/26	0.1	8.00	0	0.00	8.00	0.1	2,141	0.00%
2023/07/24	0	0.00	6	7.93	7.92	-6	2,176	-0.28%
2023/07/21	0.7	8.01	0	0.00	8.01	0.7	2,174	0.03%
2023/07/20	0.2	7.98	10	8.00	8.02	-9.8	2,178	-0.45%
2023/07/19	0.1	7.93	0	0.00	7.93	0.1	2,185	0.00%
2023/07/17	0	8.00	0	0.00	8.01	0	2,222	0.00%
2023/07/14	0.1	7.98	10	7.96	7.95	-9.9	2,246	-0.44%
2023/07/13	3.2	7.99	0	0.00	7.97	3.2	2,224	0.14%
2023/07/12	0.1	8.03	0	0.00	8.02	0.1	2,187	0.00%
2023/07/11	0.1	8.04	0	0.00	8.04	0.1	2,186	0.00%
2023/07/06	1.5	8.11	2	8.15	8.09	-0.5	2,184	-0.02%
2023/07/05	0.3	8.20	0	0.00	8.16	0.3	2,165	0.01%
2023/07/04	0.1	8.22	0	0.00	8.18	0.1	2,175	0.00%
2023/07/03	4	8.22	0	0.00	8.20	4	2,172	0.18%
2023/06/30	1.2	8.22	0	0.00	8.22	1.2	2,172	0.05%
2023/06/29	3	8.17	0	0.00	8.16	3	2,157	0.14%
2023/06/28	0.2	8.16	0	0.00	8.14	0.2	2,156	0.01%
2023/06/27	0.4	8.23	0	0.00	8.13	0.4	2,169	0.02%
2023/06/26	0.6	8.21	0.6	8.20	8.21	0	2,203	0.00%
2023/06/19	1.2	8.19	0	0.00	8.20	1.2	2,227	0.05%
2023/06/16	5.7	8.20	0	0.00	8.17	5.7	2,254	0.25%
2023/06/15	1.8	8.17	0	0.00	8.15	1.8	2,245	0.08%
2023/06/14	1.1	8.20	0	0.00	8.16	1.1	2,242	0.05%
2023/06/13	10.5	8.21	0	8.24	8.21	10.5	2,270	0.46%
2023/06/12	0.1	8.26	0	0.00	8.23	0.1	2,269	0.00%
2023/06/09	0	0.00	2	8.42	8.41	-2	2,230	-0.09%
2023/06/07	0.1	8.33	5	8.34	8.34	-5	2,285	-0.22%
2023/06/05	0.5	8.24	0	0.00	8.28	0.5	3,010	0.02%
2023/06/01	0.2	8.13	0	0.00	8.10	0.2	3,178	0.01%
2023/05/31	0.1	8.11	0	0.00	8.07	0.1	3,187	0.00%
2023/05/29	0	0.00	0.1	8.10	8.08	-0.1	3,217	0.00%
2023/05/26	2.2	8.06	2	8.06	8.04	0.2	3,227	0.01%
2023/05/25	0.1	8.20	0	0.00	8.14	0.1	3,201	0.00%
2023/05/24	1.5	8.20	0.7	8.16	8.19	0.7	3,203	0.02%
2023/05/18	0.7	8.15	0	0.00	8.16	0.7	3,226	0.02%
2023/05/16	3	8.15	0	0.00	8.16	3	3,275	0.09%
2023/05/12	0.1	8.15	0	8.12	8.05	0	3,302	0.00%
2023/05/11	0.1	8.15	0	8.12	8.08	0	3,284	0.00%
2023/05/09	0.3	8.35	0	0.00	8.25	0.3	3,242	0.01%
2023/05/08	7	8.38	0	0.00	8.41	7	3,250	0.22%
2023/05/05	0.1	8.31	0	0.00	8.36	0.1	3,297	0.00%
2023/05/04	3.4	8.36	0	0.00	8.35	3.4	3,320	0.10%
2023/05/03	5.2	8.40	0	0.00	8.38	5.2	3,342	0.16%
2023/05/02	0	0.00	8	8.42	8.43	-8	3,395	-0.24%
2023/04/27	0	0.00	20	8.43	8.37	-20	3,402	-0.59%
2023/04/26	2	8.32	0	0.00	8.34	2	3,388	0.06%
2023/04/25	3	8.40	0	0.00	8.26	3	3,394	0.09%
2023/04/24	2	8.33	0	0.00	8.33	2	3,412	0.06%
2023/04/21	0	0.00	23	8.25	8.19	-23	3,436	-0.67%
2023/04/20	5	8.33	0	0.00	8.28	5	3,407	0.15%
2023/04/13	0	0.00	0	8.45	8.42	0	3,441	0.00%
2023/04/12	0	0.00	5	8.44	8.41	-5	3,448	-0.14%
2023/04/10	0	8.43	0	0.00	8.43	0	3,714	0.00%
2023/04/07	4.2	8.43	1	8.40	8.43	3.2	4,162	0.08%
2023/04/06	0	8.39	1	8.37	8.36	-1	4,357	-0.02%
2023/03/31	0	8.32	2	8.30	8.32	-2	4,363	-0.05%
2023/03/30	0.1	8.34	0	0.00	8.31	0.1	4,389	0.00%
2023/03/29	12	8.33	0	0.00	8.29	12	4,459	0.27%
2023/03/27	0.1	8.28	0	0.00	8.26	0.1	4,594	0.00%
2023/03/24	0	8.35	0	0.00	8.30	0	4,604	0.00%
2023/03/23	0	0.00	1	8.35	8.34	-1	4,647	-0.02%
2023/03/21	0.1	8.41	0	0.00	8.35	0.1	4,722	0.00%
2023/03/17	2	8.34	0	0.00	8.35	2	4,791	0.04%
2023/03/16	0	8.33	0	0.00	8.30	0	4,807	0.00%
2023/03/15	0.1	8.55	0	0.00	8.49	0.1	4,791	0.00%
2023/03/14	0	8.55	3	8.50	8.50	-3	4,826	-0.06%
2023/03/13	2.1	8.55	13	8.45	8.56	-10.9	4,862	-0.22%
2023/03/10	2	8.71	0	0.00	8.63	2	4,877	0.04%
2023/03/09	14	9.00	1	8.75	8.75	13	5,117	0.25%
2023/03/08	2	8.90	0	0.00	8.93	2	4,588	0.04%
2023/03/07	12	8.96	0	0.00	8.97	12	4,646	0.26%
2023/03/06	0	0.00	1	8.76	8.82	-1	4,593	-0.02%
2023/03/02	0.3	8.65	0	0.00	8.64	0.3	4,550	0.01%
2023/02/24	0	0.00	5	8.73	8.71	-5	4,560	-0.11%
2023/02/23	0	0.00	2	8.73	8.74	-2	4,544	-0.04%
2023/02/20	0	0.00	3	8.72	8.77	-3	4,520	-0.07%
2023/02/17	0	8.63	0	0.00	8.69	0	4,494	0.00%
2023/02/15	0.1	8.69	0	0.00	8.60	0.1	4,543	0.00%
2023/02/10	0.1	8.60	0	0.00	8.61	0.1	4,451	0.00%
2023/02/07	1	8.60	0	0.00	8.61	1	4,446	0.02%
2023/02/06	9	8.78	0	0.00	8.63	9	4,450	0.20%
2023/02/03	0	0.00	7	8.72	8.76	-7	4,431	-0.16%
2023/02/02	0	0.00	22.5	8.65	8.65	-22.5	4,357	-0.52%
2023/02/01	0	0.00	5	8.62	8.60	-5	4,335	-0.12%
2023/01/31	0	0.00	10	8.59	8.62	-10	4,329	-0.23%
2023/01/30	3	8.44	3	8.43	8.43	0	4,275	0.00%
2023/01/17	3	8.43	0.3	8.39	8.38	2.7	4,265	0.06%
2023/01/16	8.1	8.41	3	8.41	8.38	5.1	4,248	0.12%
2023/01/13	20	8.41	0	0.00	8.38	20	4,227	0.47%
2023/01/12	1	8.44	0	0.00	8.42	1	4,230	0.02%
2023/01/11	10	8.51	0	0.00	8.51	10	4,206	0.24%
2023/01/06	2	8.55	0	0.00	8.55	2	4,159	0.05%
2023/01/05	0	0.00	2	8.65	8.53	-2	4,188	-0.05%
2023/01/04	0	0.00	1	8.55	8.56	-1	4,155	-0.02%
2023/01/03	1	8.44	3	8.47	8.48	-2	4,173	-0.05%
2022/12/30	2	8.59	4	8.66	8.61	-2	4,156	-0.05%
2022/12/29	15	8.65	0	0.00	8.57	15	4,132	0.36%
2022/12/28	1	8.95	21	8.84	8.85	-20	4,027	-0.50%
2022/12/27	24	9.15	7.2	9.17	8.81	16.8	3,954	0.43%
2022/12/26	0	0.00	20	8.76	8.83	-20	3,569	-0.56%
2022/12/23	0	0.00	1	8.34	8.35	-1	3,429	-0.03%
2022/12/22	0	0.00	4	8.37	8.41	-4	3,429	-0.12%
2022/12/21	0	0.00	0.2	8.30	8.17	-0.2	3,421	-0.01%
2022/12/20	3	8.18	0	0.00	8.17	3	3,355	0.09%
2022/12/19	1	8.44	0	0.00	8.41	1	3,291	0.03%
2022/12/16	1	8.61	0.8	8.71	8.60	0.2	3,214	0.01%
2022/12/15	5	8.81	1	8.82	8.85	4	3,162	0.13%
2022/12/14	5	8.78	10	8.79	8.76	-5	3,098	-0.16%
2022/12/13	0	0.00	1	8.69	8.71	-1	3,044	-0.03%
2022/12/12	1	8.52	0	0.00	8.52	1	2,975	0.03%
2022/12/09	5	8.62	8	8.59	8.62	-3	2,952	-0.10%
2022/12/07	8	8.49	2	8.50	8.45	6	2,873	0.21%
2022/12/06	7	8.62	5.1	8.67	8.52	1.9	2,843	0.07%
2022/12/05	7	8.84	1	8.84	8.74	6	2,801	0.21%
2022/12/01	12	9.19	35.3	9.10	8.97	-23.3	2,677	-0.87%
2022/11/30	5	8.49	4	8.71	8.76	1	2,359	0.04%
2022/11/29	5.1	8.52	3	8.54	8.44	2.1	2,140	0.10%
2022/11/28	0	0.00	5	8.27	8.44	-5	2,040	-0.25%
2022/11/23	0	0.00	2	8.08	8.12	-2	1,974	-0.10%
2022/11/22	0	0.00	1	7.97	7.93	-1	1,955	-0.05%
2022/11/21	1	7.94	8	7.96	7.96	-7	1,959	-0.36%
2022/11/18	1	7.99	0	0.00	7.92	1	2,001	0.05%
2022/11/15	1	8.05	0	0.00	8.05	1	2,127	0.05%
2022/11/14	4	8.03	10	7.97	8.11	-6	2,120	-0.28%
2022/11/09	0	0.00	9	7.90	7.91	-9	2,073	-0.43%
2022/11/08	14	7.86	0	0.00	7.84	14	2,078	0.67%
2022/10/28	0.3	7.75	0	0.00	7.70	0.3	2,104	0.01%
2022/10/25	5.1	7.65	0	0.00	7.64	5.1	2,093	0.24%
2022/10/24	0.1	7.73	0	0.00	7.66	0.1	2,093	0.00%
2022/10/19	1	7.87	0	0.00	7.82	1	2,051	0.05%
2022/10/18	5	7.86	0	0.00	7.88	5	2,045	0.24%
2022/10/14	0	0.00	11	7.89	7.87	-11	2,032	-0.54%
2022/10/07	0	0.00	0.3	8.41	8.40	-0.3	1,959	-0.02%
2022/10/05	2	8.41	0	0.00	8.29	2	1,923	0.10%
2022/10/04	30	8.34	31	8.44	8.39	-1	1,931	-0.05%
2022/10/03	3	8.28	3	8.28	8.18	0	1,858	0.00%
2022/09/30	0	0.00	2	7.90	8.13	-2	1,805	-0.11%
2022/09/28	9.1	7.50	5	7.54	7.46	4.1	1,728	0.24%
2022/09/27	5	7.77	56	7.79	7.78	-51	1,723	-2.96%
2022/09/26	0.1	7.84	0	0.00	7.73	0.1	1,738	0.01%
2022/09/22	0	0.00	4	7.96	8.01	-4	1,810	-0.22%
2022/09/19	0.1	8.15	0	0.00	8.09	0.1	1,829	0.01%
2022/09/16	0	0.00	5.5	8.20	8.15	-5.5	1,846	-0.30%
2022/09/12	0	0.00	10	8.11	8.16	-10	1,916	-0.52%
2022/09/07	0.3	7.85	0	0.00	7.82	0.3	1,940	0.02%
2022/09/06	3	7.97	0	0.00	7.94	3	1,945	0.15%
2022/09/05	4	8.03	0	0.00	8.02	4	1,951	0.21%
2022/09/01	1	8.10	0	0.00	8.11	1	1,947	0.05%
2022/08/30	6.2	8.08	0	0.00	8.13	6.2	1,891	0.33%
2022/08/29	5.3	8.09	0	0.00	8.06	5.3	1,884	0.28%
2022/08/26	0.2	8.30	0	0.00	8.29	0.2	1,856	0.01%
2022/08/25	1.1	8.33	0	0.00	8.26	1.1	1,853	0.06%
2022/08/24	7	8.53	2	8.63	8.39	5	1,828	0.27%
2022/08/19	0.7	8.10	0	0.00	8.07	0.7	1,717	0.04%
2022/08/17	3	8.12	0	0.00	8.14	3	1,705	0.18%
2022/08/15	0	0.00	2	8.06	8.06	-2	1,701	-0.12%
2022/08/12	3	8.01	0	0.00	8.03	3	1,687	0.18%
2022/08/11	1	7.94	0	0.00	7.94	1	1,673	0.06%
2022/08/10	0	0.00	10	7.79	7.80	-10	1,660	-0.60%
2022/08/09	10	7.75	0	0.00	7.75	10	1,685	0.59%
2022/08/08	1.4	7.66	0	0.00	7.68	1.4	1,690	0.08%
2022/08/05	0.1	7.66	0	0.00	7.70	0.1	1,723	0.01%
2022/08/04	2	7.52	0	0.00	7.59	2	1,780	0.11%
2022/07/29	0.1	7.65	4	7.65	7.76	-3.9	1,874	-0.21%
2022/07/28	1.2	7.62	0	0.00	7.63	1.2	1,879	0.06%
2022/07/26	0.1	7.62	0	0.00	7.61	0.1	1,917	0.01%
2022/07/21	0.5	7.54	0	0.00	7.63	0.5	2,021	0.03%
2022/07/19	0.1	7.48	0	0.00	7.54	0.1	2,099	0.01%
2022/07/15	0.1	7.33	0	0.00	7.30	0.1	2,116	0.00%
2022/07/14	0.4	7.38	0	0.00	7.37	0.4	2,129	0.02%
2022/07/13	4	7.36	0	0.00	7.36	4	2,158	0.19%
2022/07/12	1.6	7.22	0	0.00	7.18	1.6	2,199	0.07%
2022/07/11	0.1	7.57	0	0.00	7.57	0.1	2,182	0.00%
2022/07/08	0.1	7.67	0	0.00	7.64	0.1	2,193	0.01%
2022/07/07	0.1	7.65	0	0.00	7.65	0.1	2,199	0.00%
2022/07/06	0.2	7.72	0	0.00	7.61	0.2	2,239	0.01%
2022/07/04	0.1	7.64	16	7.64	7.60	-15.9	2,301	-0.69%
2022/07/01	3.9	7.67	0	0.00	7.52	3.9	2,350	0.17%
2022/06/30	0.6	7.95	0	0.00	7.95	0.6	2,376	0.02%
2022/06/29	0	0.00	4	8.08	8.08	-4	2,381	-0.17%
2022/06/28	0	0.00	0.2	8.12	8.14	-0.2	2,413	-0.01%
2022/06/24	0.1	8.13	0	8.09	8.08	0.1	2,439	0.00%
2022/06/23	0	0.00	6	8.03	7.95	-6	2,444	-0.25%
2022/06/22	1	7.98	0	0.00	7.97	1	2,442	0.04%
2022/06/20	0.3	8.03	0.2	8.21	7.94	0.2	2,433	0.01%
2022/06/17	3.2	8.22	0	0.00	8.13	3.2	2,456	0.13%
2022/06/16	0	0.00	3	8.26	8.26	-3	2,462	-0.12%
2022/06/14	1.2	8.16	0	0.00	8.22	1.2	2,533	0.05%
2022/06/13	0.1	8.27	0	0.00	8.23	0.1	2,585	0.00%
2022/06/09	0.1	8.46	0	0.00	8.49	0.1	2,699	0.00%
2022/06/08	0.5	8.42	1.9	8.44	8.47	-1.5	2,727	-0.05%
2022/06/02	0.1	8.40	0	0.00	8.42	0.1	2,897	0.00%
2022/06/01	1	8.43	0	0.00	8.45	1	2,981	0.03%
2022/05/31	0.1	8.50	0	0.00	8.31	0.1	2,997	0.00%
2022/05/30	0	0.00	2	8.56	8.57	-2	2,989	-0.07%
2022/05/26	0.3	8.38	3	8.45	8.39	-2.8	3,033	-0.09%
2022/05/24	0.2	8.41	0	0.00	8.30	0.2	3,141	0.01%
2022/05/23	0.3	8.31	0	0.00	8.32	0.3	3,148	0.01%
2022/05/20	0.1	8.31	8	8.32	8.32	-7.9	3,200	-0.25%
2022/05/19	0.3	8.21	0	0.00	8.25	0.3	3,306	0.01%
2022/05/18	0.2	8.28	0	0.00	8.34	0.2	3,322	0.01%
2022/05/17	0	0.00	11	8.16	8.21	-11	3,330	-0.33%
2022/05/13	0.1	7.96	0	0.00	7.98	0.1	3,324	0.00%
2022/05/10	3.3	8.00	0	0.00	8.08	3.3	3,423	0.09%
2022/05/09	0.1	8.14	0.1	8.14	8.03	0	3,419	0.00%
2022/05/06	0	8.32	5	8.29	8.31	-5	3,410	-0.15%
2022/05/05	0.1	8.49	0	0.00	8.47	0.1	3,478	0.00%
2022/05/03	0.1	8.49	0	0.00	8.50	0.1	3,653	0.00%
2022/04/29	0.1	8.63	0	0.00	8.59	0.1	3,773	0.00%
2022/04/27	1.1	8.49	0	0.00	8.47	1.1	3,889	0.03%
2022/04/25	5.1	8.89	0	0.00	8.88	5.1	3,874	0.13%
2022/04/22	0	0.00	5	9.13	9.09	-5	3,907	-0.13%
2022/04/21	0.2	9.12	5	9.13	9.10	-4.8	3,964	-0.12%
2022/04/20	0	9.11	0	0.00	9.08	0	4,117	0.00%
2022/04/18	3.6	9.01	0	0.00	8.98	3.6	4,212	0.09%
2022/04/15	3	9.11	0	0.00	9.11	3	4,237	0.07%
2022/04/14	0	0.00	1	9.23	9.19	-1	4,340	-0.02%
2022/04/13	1.1	9.28	5	9.27	9.30	-3.9	4,383	-0.09%
2022/04/12	5.7	9.18	5	9.22	9.19	0.7	4,397	0.02%
2022/04/11	0.1	9.35	0	0.00	9.33	0.1	4,416	0.00%
2022/04/08	0	9.51	0	0.00	9.51	0	4,434	0.00%
2022/04/06	4	9.41	5	9.43	9.49	-1	4,456	-0.02%
2022/03/30	2	9.22	0.1	9.23	9.25	2	4,522	0.04%
2022/03/29	0	9.22	0	0.00	9.20	0	4,527	0.00%
2022/03/28	0	9.17	0	0.00	9.22	0	4,571	0.00%
2022/03/25	30	9.28	0	0.00	9.28	30	4,567	0.66%
2022/03/24	0	9.35	0	0.00	9.35	0	4,574	0.00%
2022/03/23	0.4	9.38	0	0.00	9.38	0.4	4,620	0.01%
2022/03/21	0	9.23	0	0.00	9.24	0	4,663	0.00%
2022/03/18	0.8	9.20	0	0.00	9.19	0.8	4,749	0.02%
2022/03/17	2	9.18	0.1	9.20	9.19	1.9	4,798	0.04%
2022/03/16	6	9.06	0	0.00	9.06	6	4,797	0.13%
2022/03/15	1	9.13	0	0.00	9.07	1	4,814	0.02%
2022/03/14	0	9.30	0	0.00	9.30	0	5,058	0.00%
2022/03/11	5.1	9.28	0.1	9.29	9.26	4.9	5,103	0.10%
2022/03/10	0	0.00	2	9.31	9.30	-2	5,152	-0.04%
2022/03/09	0	0.00	7.1	9.24	9.22	-7.1	5,199	-0.14%
2022/03/08	0	9.40	1	9.35	9.20	-1	5,309	-0.02%
2022/03/07	5	9.37	0	0.00	9.37	5	5,335	0.09%
2022/03/03	0	0.00	3	9.83	9.82	-3	5,482	-0.05%
2022/03/01	0	9.80	4	9.82	9.80	-4	5,737	-0.07%
2022/02/24	0.3	9.68	0	0.00	9.65	0.3	5,991	0.01%
2022/02/23	0.8	9.85	0	0.00	9.88	0.8	5,996	0.01%
2022/02/22	0.1	9.82	0	0.00	9.82	0.1	6,095	0.00%
2022/02/21	3.1	9.99	0	0.00	9.97	3.1	6,160	0.05%
2022/02/16	2	9.87	4	9.88	9.86	-2	6,642	-0.03%
2022/02/14	0	9.84	0	0.00	9.87	0	7,222	0.00%
2022/02/10	10	10.05	20	10.05	10.00	-10	8,053	-0.12%
2022/02/08	0	9.79	0	0.00	9.86	0	8,147	0.00%
2022/02/07	0	9.57	0	0.00	9.80	0	8,270	0.00%
2022/01/26	7	9.40	0	0.00	9.39	7	8,440	0.08%
2022/01/25	21	9.40	0	0.00	9.34	21	8,609	0.24%
2022/01/24	5	9.63	0	0.00	9.64	5	8,697	0.06%
2022/01/21	13	9.96	0	0.00	9.92	13	8,801	0.15%
2022/01/18	0	0.00	0.2	10.05	10.00	-0.2	9,439	0.00%
2022/01/14	0	10.10	13	10.10	10.10	-13	10,029	-0.13%
2022/01/13	0	0.00	29	10.15	10.15	-29	10,542	-0.28%
2022/01/12	0	0.00	5	10.10	10.10	-5	11,537	-0.04%
2022/01/10	3	9.99	3	10.02	10.00	0	15,929	0.00%
2022/01/07	1	10.05	0	0.00	10.00	1	15,906	0.01%
2022/01/06	0	0.00	2	10.00	9.99	-2	15,954	-0.01%
2022/01/05	0	0.00	3.2	10.05	10.05	-3.2	16,021	-0.02%
2022/01/04	1	10.05	0	0.00	10.05	1	16,162	0.01%
2022/01/03	5	10.10	0	0.00	10.05	5	16,341	0.03%
2021/12/30	2	10.10	0.2	10.10	10.15	1.8	16,452	0.01%
2021/12/22	2	10.05	0	0.00	10.00	2	17,961	0.01%
2021/12/20	3	9.95	0	0.00	9.94	3	18,421	0.02%
2021/12/16	6	9.93	2	9.93	9.94	4	18,486	0.02%
2021/12/15	20	9.94	20.2	9.93	9.93	-0.2	18,496	0.00%
2021/12/13	0	0.00	0.5	10.05	10.00	-0.5	18,569	0.00%
2021/12/10	3	10.00	0.1	10.05	10.00	2.9	18,566	0.02%
2021/12/08	10	10.15	2	10.05	10.10	8	18,613	0.04%
2021/12/07	0	0.00	4	10.05	10.05	-4	18,310	-0.02%
2021/12/06	10	9.99	7	10.00	10.00	3	18,257	0.02%
2021/12/02	17.7	9.99	1,067	10.00	9.99	-1,049.3	18,222	-5.76%	大賣/鉅額交易
2021/12/01	4.6	10.03	3	9.97	10.10	1.6	18,105	0.01%
2021/11/30	5	10.10	5.2	10.12	10.15	-0.2	18,086	0.00%
2021/11/29	0.2	10.00	0	0.00	10.05	0.2	18,040	0.00%
2021/11/25	1	10.35	1	10.35	10.35	0	17,846	0.00%
2021/11/24	3	10.30	0	10.25	10.30	3	17,755	0.02%
2021/11/23	6	10.34	6.4	10.35	10.20	-0.4	17,679	0.00%
2021/11/22	20	10.20	0	0.00	10.20	20	17,543	0.11%
2021/11/18	0.1	10.15	0	0.00	10.25	0.1	17,467	0.00%
2021/11/17	13.3	10.12	0	0.00	10.15	13.3	17,393	0.08%
2021/11/16	76	10.11	12	10.20	10.10	64	17,319	0.37%
2021/11/15	8	10.21	0	0.00	10.20	8	17,193	0.05%
2021/11/12	144.1	10.30	11	10.44	10.30	133.1	17,053	0.78%	大買/鉅額交易
2021/11/11	6	10.50	0	0.00	10.50	6	16,810	0.04%
2021/11/10	11	10.62	3.6	10.56	10.45	7.4	16,858	0.04%
2021/11/09	4	10.33	0	0.00	10.25	4	16,436	0.02%
2021/11/08	0	0.00	1	10.45	10.40	-1	16,123	-0.01%
2021/11/05	0.1	10.30	20	10.25	10.25	-19.9	16,144	-0.12%
2021/11/04	1	10.25	0	0.00	10.25	1	16,083	0.01%
2021/11/03	8	10.29	10.6	10.33	10.25	-2.6	16,038	-0.02%
2021/11/02	32	10.10	0	0.00	10.05	32	15,859	0.20%
2021/11/01	0.1	10.15	0	0.00	10.15	0.1	15,747	0.00%
2021/10/29	12	10.24	2	10.20	10.15	10	15,601	0.06%
2021/10/28	100	10.30	1	10.30	10.35	99	15,468	0.64%
2021/10/27	0	0.00	6	10.60	10.55	-6	15,355	-0.04%
2021/10/26	6	11.08	6	11.00	11.00	0	15,281	0.00%
2021/10/25	2	11.33	6	11.25	11.35	-4	14,997	-0.03%
2021/10/22	100	11.10	11	11.05	11.10	89	14,785	0.60%
2021/10/21	8	11.34	4	11.41	11.35	4	14,540	0.03%
2021/10/20	9	11.62	2	11.53	11.55	7	14,096	0.05%
2021/10/19	43.1	11.28	50	11.43	11.70	-6.9	13,269	-0.05%
2021/10/18	28	11.14	111	11.30	11.40	-83	11,082	-0.75%	大賣/
2021/10/15	0	10.35	0	0.00	10.40	0	9,081	0.00%
2021/10/14	1	10.35	0	0.00	10.35	1	9,162	0.01%
2021/10/12	0.1	10.55	1	10.75	10.45	-1	9,142	-0.01%
2021/10/08	2	10.78	0	0.00	10.75	2	9,171	0.02%
2021/10/07	0.2	10.55	1	10.55	10.60	-0.8	9,097	-0.01%
2021/10/06	2.1	10.65	3	10.85	10.55	-1	9,249	-0.01%
2021/10/05	2	10.55	0	0.00	10.70	2	9,017	0.02%
2021/10/04	1	10.70	1	10.70	10.30	0	8,866	0.00%
2021/09/30	12	10.74	15	10.88	10.75	-3	8,895	-0.03%
2021/09/29	8	10.80	7	11.05	10.50	1	8,966	0.01%
2021/09/28	26	10.71	25	10.94	10.95	1	9,009	0.01%
2021/09/27	2	10.85	0	0.00	10.80	2	11,484	0.02%
2021/09/24	10	10.25	0	0.00	10.40	10	12,720	0.08%
2021/09/23	0	10.05	0	0.00	10.15	0	12,927	0.00%
2021/09/22	0.1	10.10	0	0.00	10.05	0.1	13,111	0.00%
2021/09/17	5.5	10.36	0.2	10.50	10.40	5.3	13,225	0.04%
2021/09/16	2	10.45	2	10.55	10.50	0	13,309	0.00%
2021/09/15	2	10.30	2	10.40	10.35	0	13,451	0.00%
2021/09/14	0	0.00	2	10.30	10.35	-2	13,581	-0.01%
2021/09/10	0	0.00	10	10.05	10.10	-10	13,916	-0.07%
2021/09/09	2	9.97	4	9.95	9.96	-2	14,068	-0.01%
2021/09/08	2	9.98	0	0.00	9.95	2	14,212	0.01%
2021/09/07	0	0.00	3	10.20	10.15	-3	14,495	-0.02%
2021/09/03	3	10.18	1	10.20	10.25	2	14,750	0.01%
2021/09/01	0	0.00	1	10.35	10.20	-1	15,279	-0.01%
2021/08/31	4	10.10	2	10.35	10.35	2	15,578	0.01%
2021/08/30	0	0.00	2	10.10	10.10	-2	16,364	-0.01%
2021/08/27	2	9.96	0	0.00	10.05	2	17,315	0.01%
2021/08/26	6	10.00	0	0.00	9.96	6	20,445	0.03%
2021/08/25	2	9.96	0	0.00	9.98	2	22,090	0.01%
2021/08/24	0	9.97	0	0.00	9.98	0	22,306	0.00%
2021/08/18	2	9.81	0	0.00	9.93	2	22,877	0.01%
2021/08/17	0.1	9.82	0	0.00	9.75	0.1	23,234	0.00%
2021/08/16	0.1	9.95	0	0.00	9.86	0.1	23,634	0.00%
2021/08/13	2	10.50	0.1	10.50	10.40	1.9	23,570	0.01%
2021/08/11	0.3	10.54	0	0.00	10.40	0.3	24,153	0.00%
2021/08/10	2.1	10.62	0	0.00	10.60	2.1	24,556	0.01%
2021/08/05	6	10.87	0.1	10.95	10.85	5.9	26,138	0.02%
2021/08/04	0	0.00	2	10.90	10.95	-2	26,837	-0.01%
2021/08/03	1	10.90	0.1	10.85	10.90	0.9	27,635	0.00%
2021/08/02	0	0.00	2	11.00	11.00	-2	28,220	-0.01%
2021/07/30	4	10.98	2	11.00	10.85	2	29,086	0.01%
2021/07/28	2	10.70	0	0.00	10.70	2	30,918	0.01%
2021/07/26	0.5	10.95	10	10.90	10.90	-9.5	36,176	-0.03%
2021/07/23	0	0.00	3	10.90	11.05	-3	39,185	-0.01%
2021/07/22	2	10.65	3	10.60	10.60	-1	41,486	0.00%
2021/07/20	4	10.65	0	0.00	10.60	4	41,973	0.01%
2021/07/19	0	0.00	5	10.85	10.90	-5	42,324	-0.01%
2021/07/16	18	11.03	0	0.00	10.95	18	43,965	0.04%
2021/07/15	0	0.00	6.4	10.95	11.00	-6.4	44,287	-0.01%
2021/07/14	14	10.64	2	10.40	10.65	12	44,969	0.03%
2021/07/13	4	10.65	5	10.55	10.55	-1	46,274	0.00%
2021/07/08	0	0.00	1	10.95	11.00	-1	47,582	0.00%
2021/07/07	0	0.00	10	10.95	10.90	-10	48,129	-0.02%
2021/07/06	0	0.00	5	11.20	11.15	-5	48,690	-0.01%
2021/07/05	0.1	11.20	0	0.00	11.25	0.1	48,624	0.00%
2021/07/02	55	12.15	53.2	12.10	11.45	1.8	48,458	0.00%
2021/07/01	49.1	11.66	14	11.59	11.70	35.1	45,882	0.08%
2021/06/30	8	11.09	16	11.11	11.10	-8	44,528	-0.02%
2021/06/29	0	11.05	0	0.00	10.85	0	44,405	0.00%
2021/06/25	0	0.00	10	11.00	10.95	-10	44,271	-0.02%
2021/06/24	0	0.00	27.7	11.04	11.05	-27.7	44,337	-0.06%
2021/06/23	0	10.85	0	0.00	10.85	0	44,971	0.00%
2021/06/22	12	10.71	2	10.85	10.75	10	44,912	0.02%
2021/06/21	45	10.37	21	10.49	10.40	24	44,692	0.05%
2021/06/18	4.1	10.79	0	0.00	10.75	4.1	44,591	0.01%
2021/06/16	7	11.09	5	10.96	10.85	2	44,523	0.00%
2021/06/15	2	10.73	0.3	10.73	10.75	1.8	44,422	0.00%
2021/06/11	32.1	10.86	0	0.00	10.85	32.1	44,345	0.07%
2021/06/09	0.1	11.20	4.1	10.95	10.95	-4	44,311	-0.01%
2021/06/08	10	11.32	1	11.30	11.30	9	44,096	0.02%
2021/06/07	38.1	11.47	43	11.37	11.45	-4.9	43,870	-0.01%
2021/06/04	5.5	11.25	10	11.30	11.25	-4.5	43,159	-0.01%
2021/06/03	446.1	12.34	472	12.02	11.85	-25.9	42,434	-0.06%	大買/大賣/
2021/06/02	36	10.84	47.9	11.11	11.35	-11.9	39,884	-0.03%
2021/06/01	0	0.00	10	10.30	10.35	-10	38,355	-0.03%
2021/05/31	0	0.00	2	10.20	10.15	-2	38,477	-0.01%
2021/05/28	5	10.20	0	0.00	10.15	5	38,457	0.01%
2021/05/27	0	0.00	2	10.03	10.00	-2	38,396	-0.01%
2021/05/26	0	0.00	1	10.05	10.00	-1	38,423	0.00%
2021/05/25	6.5	10.15	3	10.09	9.97	3.5	38,456	0.01%
2021/05/24	3	10.13	20	10.10	10.05	-17	38,395	-0.04%
2021/05/21	2	9.66	1	9.65	9.77	1	38,520	0.00%
2021/05/20	6.5	9.71	12.8	9.70	9.41	-6.3	38,408	-0.02%
2021/05/19	3	9.59	3	9.39	9.66	0	38,370	0.00%
2021/05/18	27	9.18	13	9.42	9.48	14	38,263	0.04%
2021/05/17	20	8.69	9.2	8.75	8.67	10.8	37,884	0.03%
2021/05/14	4	9.77	3	9.79	9.55	1	37,321	0.00%
2021/05/12	12.3	10.42	17.2	10.27	10.20	-4.9	36,247	-0.01%
2021/05/11	25.2	11.70	21	11.25	11.30	4.2	35,530	0.01%
2021/05/10	31	11.86	1	11.75	11.90	30	34,730	0.09%
2021/05/07	6.2	11.23	7	11.59	11.55	-0.8	34,148	0.00%
2021/05/06	23.1	11.98	7.6	11.70	11.65	15.5	33,242	0.05%
2021/05/05	0.1	11.75	20.3	11.57	11.80	-20.2	32,340	-0.06%
2021/05/04	266.1	12.52	258	12.52	12.45	8.1	31,331	0.03%	大買/大賣/
2021/05/03	56.1	13.75	47.3	13.48	13.80	8.8	28,953	0.03%
2021/04/29	56	13.13	71	13.13	12.90	-15	26,099	-0.06%
2021/04/28	227	11.96	287.6	12.06	12.30	-60.6	23,100	-0.26%	大買/大賣/
2021/04/27	27	11.19	3.1	11.20	11.20	23.9	20,766	0.12%
2021/04/26	0	0.00	5	11.20	11.15	-5	20,530	-0.02%
2021/04/23	8	11.15	60	11.40	11.15	-52	20,295	-0.26%
2021/04/22	14	11.72	81	11.64	11.35	-67	20,105	-0.33%
2021/04/21	35.9	11.37	28	11.38	11.35	7.9	18,523	0.04%
2021/04/20	26	11.27	11	11.19	11.25	15	18,201	0.08%
2021/04/19	97	11.35	12	11.36	11.50	85	17,792	0.48%
2021/04/16	54	10.68	25	10.79	10.75	29	16,515	0.18%
2021/04/15	23	10.41	5	10.55	10.45	18	15,941	0.11%
2021/04/14	0	0.00	2	10.13	10.30	-2	15,649	-0.01%
2021/04/13	44	10.52	2	10.25	10.15	42	15,860	0.26%
2021/04/12	22	10.06	55	10.10	10.40	-33	15,605	-0.21%
2021/04/09	50.3	9.95	51	10.00	9.99	-0.7	15,372	0.00%
2021/04/08	30	9.91	0	0.00	9.95	30	15,925	0.19%
2021/04/07	3.1	9.80	0	0.00	9.86	3.1	19,388	0.02%
2021/04/06	0	0.00	2	9.80	9.79	-2	20,668	-0.01%
2021/04/01	5.3	9.77	0	0.00	9.69	5.3	20,802	0.03%
2021/03/31	2	9.89	5	9.82	9.88	-3	20,997	-0.01%
2021/03/30	1.1	9.87	4	9.87	9.86	-2.9	21,526	-0.01%
2021/03/29	0.2	9.90	11	10.02	9.92	-10.8	21,891	-0.05%
2021/03/26	4.5	10.01	10	10.04	9.87	-5.5	22,940	-0.02%
2021/03/25	1	9.64	0	0.00	9.67	1	22,425	0.00%
2021/03/24	0	9.61	0	0.00	9.61	0	22,420	0.00%
2021/03/23	10	9.67	5	9.60	9.61	5	22,680	0.02%
2021/03/22	1	9.65	0	0.00	9.70	1	23,144	0.00%
2021/03/19	0	0.00	1	9.65	9.66	-1	23,125	0.00%
2021/03/18	15.1	9.74	0	0.00	9.63	15.1	23,121	0.07%
2021/03/17	10	9.76	0	0.00	9.77	10	23,015	0.04%
2021/03/16	10	9.81	0	0.00	9.84	10	23,086	0.04%
2021/03/15	1	9.97	6	9.98	9.97	-5	22,978	-0.02%
2021/03/12	0	0.00	2	9.83	9.83	-2	23,131	-0.01%
2021/03/11	6	9.93	0	0.00	9.89	6	23,354	0.03%
2021/03/10	0	0.00	4	9.93	9.89	-4	23,484	-0.02%
2021/03/09	1	9.95	9.7	10.02	10.00	-8.7	23,447	-0.04%
2021/03/08	3	9.85	3.3	10.00	10.10	-0.3	23,308	0.00%
2021/03/05	10	9.87	2	9.80	9.76	8	22,833	0.04%
2021/03/04	5	9.87	26.3	9.91	9.81	-21.3	22,917	-0.09%
2021/03/03	1	9.84	5	9.80	9.80	-4	22,638	-0.02%
2021/03/02	0	0.00	0.2	9.73	9.61	-0.2	22,560	0.00%
2021/02/25	7	9.74	3	9.75	9.80	4	22,598	0.02%
2021/02/24	3	9.88	9	9.73	9.60	-6	22,605	-0.03%
2021/02/23	2	9.76	9	9.72	10.05	-7	22,255	-0.03%
2021/02/22	5	9.42	0	0.00	9.41	5	21,747	0.02%
2021/02/19	2	9.42	1	9.50	9.35	1	21,760	0.00%
2021/02/18	6	9.12	2	9.24	9.26	4	21,806	0.02%
2021/02/17	0	0.00	5.1	8.87	8.93	-5.1	21,789	-0.02%
2021/02/05	0.1	8.65	0	0.00	8.60	0.1	21,680	0.00%
2021/02/03	0.1	8.60	0	0.00	8.58	0.1	22,298	0.00%
2021/02/02	0	0.00	4	8.60	8.62	-4	23,060	-0.02%
2021/02/01	7	8.30	5	8.38	8.34	2	23,077	0.01%
2021/01/29	0.1	8.45	0	0.00	8.29	0.1	23,069	0.00%
2021/01/25	3	8.84	0.8	8.82	8.84	2.2	23,211	0.01%
2021/01/22	3.1	8.62	0	0.00	8.70	3.1	23,251	0.01%
2021/01/21	12.1	8.78	9	8.74	8.74	3.1	23,309	0.01%
2021/01/20	5	8.87	4	8.96	8.71	1	23,567	0.00%
2021/01/19	3	9.24	6.1	9.12	9.14	-3.1	23,962	-0.01%
2021/01/18	8	9.13	0	0.00	9.16	8	24,192	0.03%
2021/01/15	40.2	9.29	25	9.30	9.28	15.2	24,241	0.06%
2021/01/14	13.5	9.77	0	0.00	9.71	13.5	24,061	0.06%
2021/01/12	41	9.76	11	9.85	9.66	30	23,913	0.13%
2021/01/08	0	0.00	8	10.29	10.20	-8	23,525	-0.03%
2021/01/07	11	10.55	5	10.64	10.45	6	23,377	0.03%
2021/01/06	2	10.23	31	10.67	10.20	-29	23,099	-0.13%
2021/01/05	7	10.90	5	10.80	10.80	2	22,665	0.01%
2021/01/04	14	10.82	7	10.81	10.85	7	22,382	0.03%
2020/12/31	12	11.23	9.3	11.30	11.20	2.7	21,804	0.01%
2020/12/30	135	11.79	195	11.69	11.70	-60	20,978	-0.29%	大買/大賣/
2020/12/29	18	10.63	58.6	10.96	11.15	-40.6	17,250	-0.24%
2020/12/28	0	0.00	8	10.16	10.15	-8	15,854	-0.05%
2020/12/25	12	10.25	14	10.27	10.15	-2	15,558	-0.01%
2020/12/24	122.3	10.18	19	10.13	10.15	103.3	15,184	0.68%	大買/鉅額交易
2020/12/23	18.8	9.99	205	9.89	9.90	-186.2	14,582	-1.28%	大賣/鉅額交易
2020/12/22	42	10.02	40	10.16	9.66	2	14,171	0.01%
2020/12/21	12	9.63	10	9.61	9.50	2	13,062	0.02%
2020/12/17	208	9.42	201	9.37	9.36	7	12,718	0.06%	大買/大賣/
2020/12/16	212.8	9.71	36	9.55	9.70	176.8	12,518	1.41%	大買/鉅額交易
2020/12/15	4	9.22	0	0.00	9.18	4	12,072	0.03%
2020/12/14	0	0.00	243.1	9.35	9.40	-243.1	12,414	-1.96%	大賣/鉅額交易
2020/12/11	0	0.00	5.2	9.13	9.18	-5.2	12,365	-0.04%
2020/12/10	248	9.30	0	0.00	9.20	248	12,522	1.98%	大買/鉅額交易
2020/12/09	3	9.30	0	0.00	9.31	3	12,563	0.02%
2020/12/08	6.4	9.52	0	0.00	9.48	6.4	12,680	0.05%
2020/12/07	2	9.61	139	9.60	9.75	-137	13,243	-1.03%	大賣/鉅額交易
2020/12/04	2.3	9.44	3	9.39	9.43	-0.7	13,068	-0.01%
2020/12/02	5.1	9.28	67	9.29	9.28	-61.9	13,242	-0.47%
2020/11/30	0	0.00	8	9.36	9.37	-8	13,725	-0.06%
2020/11/25	204	9.17	5	9.30	9.24	199	13,547	1.47%	大買/鉅額交易
2020/11/24	0	0.00	4	9.10	9.08	-4	13,556	-0.03%
2020/11/23	100.7	8.97	101	9.03	9.03	-0.3	13,512	0.00%	大賣/
2020/11/20	5	8.84	0	0.00	8.85	5	13,397	0.04%
2020/11/19	0.3	8.88	0	0.00	8.89	0.3	13,443	0.00%
2020/11/18	0.1	8.90	5	8.93	8.95	-4.9	13,582	-0.04%
2020/11/17	1	8.88	14	8.91	9.00	-13	14,118	-0.09%
2020/11/13	0.1	8.75	0	0.00	8.81	0.1	15,057	0.00%
2020/11/12	1	8.81	0	0.00	8.77	1	15,075	0.01%
2020/11/11	0	0.00	9	8.98	9.00	-9	14,994	-0.06%
2020/11/10	62.3	8.89	76	9.00	8.71	-13.7	14,544	-0.09%
2020/11/09	2	8.70	0	0.00	8.65	2	13,748	0.01%
2020/11/04	1	8.59	0	0.00	8.55	1	13,841	0.01%
2020/11/03	0	0.00	0.1	8.53	8.56	-0.1	13,714	0.00%
2020/11/02	0	0.00	2	8.45	8.43	-2	13,587	-0.01%
2020/10/30	1	8.35	0	0.00	8.35	1	13,490	0.01%
2020/10/28	2	9.02	1.1	8.97	8.62	0.9	13,149	0.01%
2020/10/27	2	8.65	16	8.76	8.72	-14	12,734	-0.11%
2020/10/26	1.4	8.44	2	8.46	8.44	-0.6	12,051	-0.01%
2020/10/23	1.3	8.29	19	8.25	8.30	-17.7	11,687	-0.15%
2020/10/21	0	0.00	26	8.16	8.15	-26	11,400	-0.23%
2020/10/19	6	8.05	0	0.00	8.05	6	11,237	0.05%
2020/10/16	5	8.06	8	8.21	8.06	-3	11,156	-0.03%
2020/10/15	0	0.00	10	8.04	8.04	-10	11,012	-0.09%
2020/10/13	0	0.00	9	8.08	8.18	-9	10,824	-0.08%
2020/10/08	0	0.00	1	7.86	7.80	-1	10,451	-0.01%
2020/10/07	2	7.78	0	0.00	7.83	2	10,448	0.02%
2020/09/30	0	0.00	20	7.57	7.57	-20	10,420	-0.19%
2020/09/28	0	0.00	30	7.62	7.60	-30	10,437	-0.29%
2020/09/25	25	7.49	0	0.00	7.44	25	10,441	0.24%
2020/09/24	10	7.55	0	0.00	7.47	10	10,363	0.10%
2020/09/23	5.2	7.84	0	0.00	7.82	5.2	10,221	0.05%
2020/09/22	1	7.90	1	7.93	7.94	0	10,161	0.00%
2020/09/21	0	0.00	5	8.06	8.06	-5	10,062	-0.05%
2020/09/18	5	8.06	0	0.00	8.07	5	9,990	0.05%
2020/09/17	50	8.06	10	8.08	7.98	40	9,850	0.41%
2020/09/16	1	7.88	0	0.00	7.88	1	9,452	0.01%
2020/09/15	105.1	8.03	203	7.99	7.93	-97.9	9,504	-1.03%	大買/大賣/
2020/09/14	1	7.95	2.2	7.95	7.90	-1.2	9,643	-0.01%
2020/09/11	54	8.09	25	7.99	7.99	29	9,497	0.31%
2020/09/10	22	8.28	61	8.40	8.25	-39	9,214	-0.42%
2020/09/09	16	7.82	20	7.92	7.95	-4	8,410	-0.05%
2020/09/08	11.3	7.95	0	0.00	7.82	11.3	8,266	0.14%
2020/09/07	100.1	8.20	55	8.13	8.06	45.1	8,117	0.56%
2020/09/04	21	8.02	11	8.08	7.98	10	7,844	0.13%
2020/09/03	0	0.00	100	7.64	7.63	-100	7,344	-1.36%
2020/09/01	0.4	7.51	0	0.00	7.53	0.4	7,333	0.01%
2020/08/31	5.3	7.77	5	7.66	7.61	0.3	7,315	0.00%
2020/08/28	100	7.72	1	7.70	7.70	99	7,208	1.37%
2020/08/27	1	7.60	0	0.00	7.53	1	6,989	0.01%
2020/08/25	0	0.00	5	7.42	7.37	-5	6,750	-0.07%
2020/08/24	1.1	7.44	0	0.00	7.30	1.1	6,641	0.02%
2020/08/21	1.4	7.48	27.2	7.57	7.56	-25.8	6,430	-0.40%
2020/08/20	32	7.67	27	7.63	7.67	5	5,712	0.09%
2020/08/19	11	7.09	0	0.00	6.98	11	4,344	0.25%
2020/08/18	2	6.90	0	0.00	6.87	2	4,185	0.05%
2020/08/17	0	0.00	4	6.92	6.88	-4	4,149	-0.10%
2020/08/14	0.7	6.69	15	6.70	6.72	-14.3	4,043	-0.35%
2020/08/12	0.2	6.64	1	6.66	6.68	-0.8	4,085	-0.02%
2020/08/11	3.1	6.78	0	0.00	6.79	3.1	4,036	0.08%
2020/08/10	1.3	6.54	2.5	6.55	6.56	-1.2	3,816	-0.03%
2020/08/07	1	6.39	0.5	6.39	6.38	0.5	3,803	0.01%
2020/08/06	1.1	6.44	0	0.00	6.46	1.1	3,808	0.03%
2020/08/05	3.3	6.37	0	0.00	6.36	3.3	3,830	0.09%
2020/08/04	1.5	6.32	0	0.00	6.32	1.5	3,873	0.04%
2020/08/03	0.1	6.19	0	0.00	6.20	0.1	3,884	0.00%
2020/07/31	0.3	6.18	0	0.00	6.19	0.3	3,899	0.01%
2020/07/30	2	6.17	0	0.00	6.18	2	3,948	0.05%
2020/07/29	0.3	6.10	0	0.00	6.11	0.3	3,986	0.01%
2020/07/28	0.3	6.07	5	6.08	6.07	-4.7	4,008	-0.12%
2020/07/27	5.6	6.23	0	0.00	6.22	5.6	4,033	0.14%
2020/07/24	0.4	6.42	0	0.00	6.42	0.4	4,033	0.01%
2020/07/23	0.1	6.50	0	0.00	6.54	0.1	4,040	0.00%
2020/07/22	0	0.00	1	6.67	6.58	-1	4,113	-0.02%
2020/07/21	5	6.51	1	6.58	6.54	4	4,087	0.10%
2020/07/17	0	0.00	10.1	6.59	6.51	-10.1	4,145	-0.24%
2020/07/16	0	0.00	1	6.61	6.60	-1	4,191	-0.02%
2020/07/15	0	0.00	5	6.53	6.54	-5	4,199	-0.12%
2020/07/07	0.2	6.71	0	0.00	6.72	0.2	4,374	0.00%
2020/07/01	5	6.64	0	0.00	6.64	5	4,514	0.11%
2020/06/29	2.2	6.60	0	0.00	6.61	2.2	4,556	0.05%
2020/06/23	0.1	6.76	0	0.00	6.80	0.1	4,582	0.00%
2020/06/22	10	6.86	2	6.84	6.84	8	4,578	0.17%
2020/06/19	100	7.28	7	6.78	7.05	93	4,524	2.06%
2020/06/18	0	0.00	5	6.80	6.79	-5	4,108	-0.12%
2020/06/17	0	0.00	5	6.62	6.64	-5	4,084	-0.12%
2020/06/16	103.3	6.50	0	0.00	6.54	103.3	4,111	2.51%	大買/鉅額交易
2020/06/15	1.4	6.38	0	0.00	6.37	1.4	4,195	0.03%
2020/06/12	1.3	6.42	0	0.00	6.44	1.3	4,239	0.03%
2020/06/11	21.2	6.78	0	0.00	6.60	21.2	4,355	0.49%
2020/06/10	0.2	6.85	0	0.00	6.87	0.2	4,314	0.00%
2020/06/09	0.2	6.95	10	7.00	6.96	-9.8	4,423	-0.22%
2020/06/08	0.4	6.73	0	0.00	6.76	0.4	4,291	0.01%
2020/06/05	5.4	6.55	10	6.54	6.60	-4.6	4,210	-0.11%
2020/06/04	0.1	6.41	0	0.00	6.42	0.1	4,216	0.00%
2020/06/03	0.2	6.40	1	6.41	6.42	-0.8	4,260	-0.02%
2020/06/02	0.2	6.27	0	0.00	6.31	0.2	4,211	0.00%
2020/06/01	0	0.00	2	6.26	6.26	-2	4,212	-0.05%
2020/05/28	0.3	6.22	0	0.00	6.22	0.3	4,214	0.01%
2020/05/27	1.4	6.28	0	0.00	6.29	1.4	4,233	0.03%
2020/05/25	0.2	6.25	0	0.00	6.26	0.2	4,298	0.00%
2020/05/22	2.2	6.38	0	0.00	6.32	2.2	4,308	0.05%
2020/05/21	2.2	6.47	0	0.00	6.48	2.2	4,275	0.05%
2020/05/20	1	6.34	10	6.40	6.40	-9	4,244	-0.21%
2020/05/19	0.2	6.34	10	6.34	6.36	-9.8	4,235	-0.23%
2020/05/15	0.2	6.12	0	0.00	6.13	0.2	4,158	0.00%
2020/05/14	6.3	6.25	10	6.28	6.16	-3.7	4,146	-0.09%
2020/05/12	12.2	6.38	0	0.00	6.39	12.2	4,096	0.30%
2020/05/11	10.1	6.50	0	0.00	6.47	10.1	4,053	0.25%
2020/05/08	0.1	6.39	0	0.00	6.39	0.1	3,991	0.00%
2020/05/06	1.8	6.39	0	0.00	6.38	1.8	3,983	0.04%
2020/05/05	0.3	6.31	0	0.00	6.31	0.3	3,944	0.01%
2020/05/04	0.2	6.29	0	0.00	6.29	0.2	3,940	0.00%
2020/04/30	2	6.53	0	0.00	6.51	2	4,023	0.05%
2020/04/28	2	6.34	0	0.00	6.34	2	3,978	0.05%
2020/04/24	0.1	6.06	0	0.00	6.06	0.1	3,943	0.00%
2020/04/23	0.3	6.02	0	0.00	6.06	0.3	3,945	0.01%
2020/04/17	0.1	6.10	8.1	6.24	6.11	-8.1	3,822	-0.21%
2020/04/16	0.2	6.11	0	0.00	6.11	0.2	3,748	0.00%
2020/04/14	1.1	6.10	0	0.00	6.08	1.1	3,743	0.03%
2020/04/10	0.1	6.00	0	0.00	6.01	0.1	3,672	0.00%
2020/04/09	3	5.85	0	0.00	5.90	3	3,625	0.08%
2020/03/30	0.1	5.21	0	0.00	5.21	0.1	3,377	0.00%
2020/03/27	0.5	5.26	1	5.42	5.26	-0.5	3,366	-0.01%
2020/03/26	0.1	5.30	0	0.00	5.26	0.1	3,306	0.00%
2020/03/25	0.1	5.30	3	5.31	5.30	-2.9	3,297	-0.09%
2020/03/24	0	5.06	0	0.00	5.06	0	3,256	0.00%
2020/03/23	0.1	4.88	0	0.00	4.88	0.1	3,234	0.00%
2020/03/20	0.2	5.00	45	5.03	4.98	-44.8	3,215	-1.39%
2020/03/19	62.3	4.70	2	4.76	4.71	60.3	3,139	1.92%
2020/03/18	0.1	5.20	0	0.00	5.20	0.1	3,023	0.00%
2020/03/17	1.4	5.22	0	0.00	5.21	1.4	2,949	0.05%
2020/03/16	0.1	5.90	0	0.00	5.78	0.1	2,778	0.00%
2020/03/13	1.5	5.90	0	0.00	6.01	1.5	2,737	0.05%
2020/03/12	0	0.00	5	6.65	6.49	-5	2,572	-0.19%
2020/03/10	3	6.78	0	0.00	6.93	3	2,524	0.12%
2020/03/09	5.1	7.06	0	0.00	7.00	5.1	2,455	0.21%
2020/03/06	5	7.28	0	0.00	7.29	5	2,408	0.21%
2020/03/05	0	0.00	2	7.37	7.35	-2	2,418	-0.08%
2020/02/25	0.5	7.62	0	0.00	7.66	0.5	2,315	0.02%
2020/02/24	0	0.00	5	7.85	7.77	-5	2,292	-0.22%
2020/02/21	2	7.81	0	0.00	7.78	2	2,337	0.09%
2020/02/20	0.1	7.75	0	0.00	7.76	0.1	2,345	0.01%
2020/02/19	5	7.72	0	0.00	7.71	5	2,358	0.21%
2020/02/04	15	7.93	3	7.87	7.84	12	2,429	0.49%
2020/01/30	0.1	7.45	0	0.00	7.45	0.1	2,252	0.01%
2020/01/17	0	0.00	0	7.91	7.93	0	2,190	0.00%
2020/01/14	0	0.00	0.3	8.05	8.07	-0.3	2,148	-0.01%
2020/01/10	0.2	8.04	0	0.00	8.08	0.2	2,159	0.01%
2020/01/09	5.5	8.09	15	8.09	8.08	-9.5	2,167	-0.44%
2020/01/08	5.5	8.09	0	0.00	8.05	5.5	2,196	0.25%
2020/01/07	5	8.15	0	0.00	8.14	5	2,100	0.24%
2020/01/06	0.5	8.16	0	0.00	8.19	0.5	2,112	0.02%
2020/01/03	0.3	8.20	0.4	8.20	8.22	-0.1	2,083	0.00%
2020/01/02	0	0.00	2	8.33	8.32	-2	2,068	-0.10%
2019/12/31	0	0.00	8	8.25	8.30	-8	2,048	-0.39%
2019/12/24	0	0.00	10	8.18	8.17	-10	1,965	-0.51%
2019/12/23	0	0.00	10	8.11	8.16	-10	1,955	-0.51%
2019/12/20	0	0.00	1	8.15	8.12	-1	1,945	-0.05%
2019/12/19	10	8.01	3	8.08	8.07	7	1,894	0.37%
2019/12/04	0.8	7.98	0	0.00	7.98	0.8	1,995	0.04%
2019/11/19	0	0.00	2	7.73	7.72	-2	2,083	-0.10%
2019/11/18	0	0.00	1.3	7.74	7.76	-1.3	2,071	-0.06%
2019/11/14	5	7.90	2	7.92	7.87	3	2,077	0.14%
2019/11/11	0	0.00	3	8.03	8.00	-3	2,071	-0.14%
2019/11/08	2	8.12	1	8.10	8.10	1	2,081	0.05%
2019/11/05	0.1	8.10	0	0.00	8.12	0.1	2,156	0.00%
2019/11/04	5.1	8.03	2	8.03	8.13	3.1	2,314	0.13%
2019/10/29	0.2	8.18	0	0.00	8.18	0.2	2,578	0.01%
2019/10/21	2	8.25	2	8.28	8.28	0	2,711	0.00%
2019/10/17	0	0.00	14.5	8.23	8.22	-14.5	2,750	-0.53%
2019/10/16	0	0.00	5	8.22	8.19	-5	2,920	-0.17%
2019/10/15	0	0.00	29	8.16	8.15	-29	2,904	-1.00%
2019/10/14	0.9	8.17	0	0.00	8.17	0.9	2,899	0.03%
2019/10/08	10	8.16	10	8.20	8.15	0	2,906	0.00%
2019/10/07	9	8.07	10	8.06	8.08	-1	2,949	-0.03%
2019/10/02	18	8.10	0	0.00	8.10	18	2,956	0.61%
2019/10/01	7	8.16	0	0.00	8.15	7	2,951	0.24%
2019/09/27	5	8.17	0	0.00	8.15	5	2,957	0.17%
2019/09/24	0	0.00	6	8.28	8.29	-6	2,967	-0.20%
2019/09/19	5	8.27	0	0.00	8.24	5	2,968	0.17%
2019/09/16	0	0.00	1	8.51	8.46	-1	3,005	-0.03%
2019/09/10	0	0.00	15	8.28	8.27	-15	3,072	-0.49%
2019/09/06	0	0.00	1	8.34	8.34	-1	3,073	-0.03%
2019/09/03	0	0.00	11	8.26	8.20	-11	3,063	-0.36%
2019/09/02	0	0.00	10	8.18	8.21	-10	3,066	-0.33%
2019/08/26	11	8.05	0	8.50	8.04	11	3,073	0.36%
2019/08/22	1	8.12	0	0.00	8.15	1	3,119	0.03%
2019/08/21	10.7	8.12	0	0.00	8.08	10.7	3,057	0.35%
2019/08/20	2	8.08	0	0.00	8.07	2	3,052	0.07%
2019/08/15	3	8.10	0	0.00	8.08	3	2,990	0.10%
2019/08/13	5	8.26	0	0.00	8.22	5	2,989	0.17%
2019/08/12	2	8.38	0	0.00	8.36	2	3,009	0.07%
2019/08/08	0	0.00	2	8.53	8.51	-2	3,061	-0.07%
2019/08/07	0	0.00	1	8.54	8.50	-1	3,090	-0.03%
2019/08/05	15	9.13	0	0.00	9.10	15	3,031	0.49%
2019/07/24	2	9.40	0	0.00	9.38	2	2,818	0.07%
2019/07/23	5	9.44	5	9.44	9.44	0	2,830	0.00%
2019/07/16	0.4	9.23	0	0.00	9.27	0.4	2,754	0.01%
2019/07/12	0.3	9.15	0	0.00	9.17	0.3	2,868	0.01%
2019/07/11	0.3	9.16	0	0.00	9.18	0.3	2,902	0.01%
2019/07/10	1	9.24	0	0.00	9.26	1	2,898	0.03%
2019/07/09	2	9.27	0	0.00	9.28	2	2,940	0.07%
2019/07/05	0	0.00	0.3	9.25	9.28	-0.3	3,063	-0.01%
2019/06/26	3	9.27	0	0.00	9.24	3	3,508	0.09%
2019/06/25	5	9.34	0	0.00	9.32	5	3,539	0.14%
2019/06/19	5.5	9.22	0	0.00	9.22	5.5	3,674	0.15%
2019/06/18	0.3	9.08	0	0.00	9.11	0.3	3,585	0.01%
2019/06/17	3.2	9.14	0	0.00	9.12	3.2	3,842	0.08%
2019/05/29	11	9.05	0	0.00	9.12	11	4,380	0.25%
2019/05/28	2	9.18	0	0.00	9.00	2	4,422	0.05%
2019/05/23	2	9.11	0	0.00	9.14	2	4,608	0.04%
2019/05/21	0	0.00	7	9.05	9.16	-7	4,993	-0.14%
2019/05/20	2	9.09	0	0.00	9.08	2	5,044	0.04%
2019/05/17	0	0.00	2	9.08	9.08	-2	5,116	-0.04%
2019/05/16	8	9.12	0	0.00	9.08	8	5,170	0.15%
2019/05/15	1	9.29	0	0.00	9.31	1	5,205	0.02%
2019/05/14	17.5	9.25	0	0.00	9.40	17.5	5,222	0.34%
2019/05/13	8	9.24	0	0.00	9.19	8	5,220	0.15%
2019/05/10	5.5	9.35	0	0.00	9.35	5.5	5,321	0.10%
2019/05/09	5	9.45	0	0.00	9.43	5	5,313	0.09%
2019/05/08	3	9.57	0	0.00	9.56	3	5,303	0.06%
2019/05/06	1	9.63	0	0.00	9.63	1	5,335	0.02%
2019/05/03	5	9.77	0	0.00	9.76	5	5,321	0.09%
2019/04/30	1	9.71	0	0.00	9.72	1	5,360	0.02%
2019/04/29	4	9.63	0	0.00	9.62	4	5,402	0.07%
2019/04/26	5	9.70	0	0.00	9.65	5	5,403	0.09%
2019/04/25	2	9.75	2	9.75	9.72	0	5,381	0.00%
2019/04/23	0.3	9.81	0	0.00	9.84	0.3	5,372	0.00%
2019/04/22	2	9.87	0	0.00	9.88	2	5,416	0.04%
2019/04/18	8	9.89	0	0.00	9.83	8	5,571	0.14%
2019/04/16	0	0.00	0.4	9.90	9.92	-0.4	5,534	-0.01%
2019/04/08	0	0.00	18	10.04	10.05	-18	5,656	-0.32%
2019/04/02	1	10.00	0	0.00	10.00	1	5,726	0.02%
2019/03/29	0	0.00	15	9.99	10.00	-15	6,173	-0.24%
2019/03/28	12	10.03	0	0.00	9.97	12	6,262	0.19%
2019/03/27	2	10.00	0	0.00	10.00	2	6,305	0.03%
2019/03/22	10	10.13	0	0.00	10.10	10	6,571	0.15%
2019/03/21	0	10.15	0	0.00	10.15	0	6,990	0.00%
2019/03/20	0	10.15	11.7	10.24	10.20	-11.7	7,280	-0.16%
2019/03/19	0	10.10	0	0.00	10.15	0	7,460	0.00%
2019/03/15	0	0.00	5	10.15	10.10	-5	7,582	-0.07%
2019/03/12	5	10.00	10	9.99	9.99	-5	7,539	-0.07%
2019/03/11	4	9.97	5	9.95	9.95	-1	7,573	-0.01%
2019/03/08	1	9.95	0	0.00	9.96	1	7,731	0.01%
2019/03/04	0	0.00	0.7	10.05	10.05	-0.7	8,047	-0.01%
2019/02/27	1	9.97	0	0.00	9.97	1	8,058	0.01%
2019/02/26	13	10.00	0	0.00	9.97	13	8,033	0.16%
2019/02/22	1	10.05	0	0.00	10.05	1	7,933	0.01%
2019/02/20	0	0.00	2	10.05	10.05	-2	7,814	-0.03%
2019/02/19	0	0.00	4	9.95	9.92	-4	7,632	-0.05%
2019/02/14	5	9.92	0	0.00	9.87	5	7,512	0.07%
2019/02/12	7	9.63	0	0.00	9.69	7	7,409	0.09%
2019/02/11	4	9.69	0	0.00	9.65	4	7,345	0.05%
2019/01/24	5	9.83	0	0.00	9.82	5	7,342	0.07%
2019/01/18	15	9.85	0	0.00	9.82	15	7,485	0.20%
2019/01/09	0	0.00	3	10.15	10.20	-3	7,713	-0.04%
2019/01/07	3	10.10	0	0.00	10.15	3	7,825	0.04%
2019/01/03	0	0.00	7	10.05	10.00	-7	8,118	-0.09%
2018/12/27	1	10.20	8	10.35	10.15	-7	8,321	-0.08%
2018/12/25	0	0.00	15	10.23	10.20	-15	8,362	-0.18%
2018/12/22	10	10.45	0	0.00	10.45	10	8,417	0.12%
2018/12/20	5	10.20	0	0.00	10.10	5	8,405	0.06%
2018/12/19	25	10.34	20	10.30	10.30	5	8,633	0.06%
2018/12/18	10	10.40	13	10.40	10.40	-3	8,633	-0.03%
2018/12/14	20	10.70	0.3	10.55	10.55	19.7	8,496	0.23%
2018/12/13	100	10.18	100	10.27	10.65	0	8,085	0.00%
2018/12/12	30	10.25	31	10.25	10.25	-1	7,824	-0.01%
2018/12/11	2	10.05	1	10.05	10.00	1	7,582	0.01%
2018/12/06	1	10.00	1	9.93	9.93	0	7,788	0.00%
2018/12/05	0	0.00	2	10.00	10.00	-2	7,751	-0.03%
2018/12/04	0	0.00	5.2	10.04	10.05	-5.2	7,969	-0.06%
2018/12/03	25	10.05	2	10.05	10.10	23	8,058	0.29%
2018/11/28	5.3	9.73	0	0.00	9.82	5.3	8,113	0.07%
2018/11/22	2	9.83	0	0.00	9.78	2	9,820	0.02%
2018/11/16	2	9.80	0	0.00	9.78	2	12,144	0.02%
2018/11/15	1	9.76	0	0.00	9.76	1	13,598	0.01%
2018/11/14	2	9.80	0	0.00	9.79	2	14,349	0.01%
2018/11/06	0.2	9.92	0	0.00	9.92	0.2	14,879	0.00%
2018/11/05	0.2	9.82	4	9.77	9.84	-3.8	14,830	-0.03%
2018/11/02	0	0.00	18	9.80	9.76	-18	14,806	-0.12%
2018/10/31	2	9.73	0	0.00	9.80	2	14,839	0.01%
2018/10/30	1	9.50	0	0.00	9.52	1	14,781	0.01%
2018/10/25	5	9.69	3	9.73	9.66	2	14,631	0.01%
2018/10/24	6	9.99	5	10.05	10.05	1	14,591	0.01%
2018/10/23	2	10.10	5	10.05	10.05	-3	14,536	-0.02%
2018/10/22	5.1	10.15	0	0.00	10.35	5.1	14,431	0.04%
2018/10/19	0.1	10.10	8	10.08	10.10	-7.9	14,392	-0.06%
2018/10/17	3	10.55	0	0.00	10.30	3	14,360	0.02%
2018/10/15	11	10.50	0	0.00	10.40	11	14,248	0.08%
2018/10/12	0	0.00	2	10.65	10.60	-2	14,131	-0.01%
2018/10/11	2	10.10	3	10.10	10.15	-1	14,019	-0.01%
2018/10/09	0	0.00	1	11.15	10.90	-1	13,738	-0.01%
2018/10/08	1	11.05	0	0.00	11.15	1	13,669	0.01%
2018/10/05	5	10.89	8	10.95	10.85	-3	13,576	-0.02%
2018/10/03	0	0.00	0.5	11.10	11.15	-0.5	13,340	0.00%
2018/10/01	0	0.00	7	11.46	11.65	-7	13,065	-0.05%
2018/09/26	0	0.00	4	11.18	11.30	-4	12,517	-0.03%
2018/09/21	2	10.80	0	0.00	10.85	2	12,189	0.02%
2018/09/17	0	0.00	1	10.80	10.75	-1	12,131	-0.01%
2018/09/14	2	10.65	0	0.00	10.70	2	12,302	0.02%
2018/09/12	3	10.35	0	0.00	10.25	3	12,084	0.02%
2018/09/10	0	0.00	5	10.70	10.45	-5	11,898	-0.04%
2018/09/07	1	11.10	6	10.89	10.85	-5	11,662	-0.04%
2018/09/06	10	11.00	0	0.00	10.95	10	11,545	0.09%
2018/09/05	0	0.00	10	11.35	11.25	-10	11,597	-0.09%
2018/09/04	0	0.00	1	11.45	11.45	-1	11,517	-0.01%
2018/09/03	1,280	11.40	0	0.00	11.25	1,280	11,553	11.08%	大買/鉅額交易
2018/08/31	5	11.51	2	11.70	11.65	3	11,294	0.03%
2018/08/30	0	0.00	5	11.74	11.70	-5	11,076	-0.05%
2018/08/29	21	11.94	38	11.90	12.05	-17	10,742	-0.16%
2018/08/28	13	12.27	1,280	12.27	12.40	-1,267	9,914	-12.78%	大賣/鉅額交易
2018/08/27	0	0.00	2	12.25	12.30	-2	9,330	-0.02%
2018/08/24	18	12.09	3	12.13	12.20	15	8,856	0.17%
2018/08/23	12	12.15	0.4	12.15	12.20	11.6	8,518	0.14%
2018/08/22	14	11.92	39	11.96	12.00	-25	7,863	-0.32%
2018/08/21	22	11.05	1.1	11.21	11.40	20.9	6,534	0.32%
2018/08/15	2	11.00	2	10.80	10.75	0	6,275	0.00%
2018/08/10	0	0.00	1	10.65	10.60	-1	7,465	-0.01%
2018/08/08	1	10.85	0	0.00	10.70	1	7,770	0.01%
2018/08/02	0	0.00	2	10.45	10.40	-2	7,955	-0.03%
2018/07/31	0	0.00	0.1	10.50	10.55	-0.1	7,957	0.00%
2018/07/30	2	10.55	0	0.00	10.50	2	7,915	0.03%
2018/07/20	2	10.10	0	0.00	10.10	2	7,786	0.03%
2018/07/17	81	10.17	200	10.12	10.10	-119	7,842	-1.52%	大賣/鉅額交易
2018/07/16	0	0.00	10	10.20	10.20	-10	7,899	-0.13%
2018/07/13	1	10.30	0	10.25	10.30	1	8,113	0.01%
2018/07/12	4	10.15	0	0.00	10.20	4	8,147	0.05%
2018/07/11	1	10.15	0	0.00	10.15	1	8,217	0.01%
2018/07/10	2	10.25	0	0.00	10.25	2	8,333	0.02%
2018/07/09	30	10.10	30	10.20	10.20	0	8,359	0.00%
2018/07/06	175	10.08	182	10.02	10.00	-7	8,422	-0.08%	大買/大賣/
2018/07/05	96	10.24	95	10.14	10.10	1	8,460	0.01%
2018/07/04	131	10.25	2	10.30	10.30	129	8,491	1.52%	大買/鉅額交易
2018/07/03	32	10.39	31	10.35	10.25	1	8,507	0.01%
2018/07/02	1	10.45	88	10.45	10.45	-87	8,490	-1.02%
2018/06/29	28	10.27	25	10.40	10.40	3	8,494	0.04%
2018/06/28	31	10.25	11	10.30	10.20	20	8,491	0.24%
2018/06/27	100	10.29	100.4	10.20	10.20	-0.4	8,493	-0.01%
2018/06/26	78	10.39	78	10.35	10.35	0	8,445	0.00%
2018/06/25	60	10.58	62	10.65	10.65	-2	8,373	-0.02%
2018/06/22	1	10.40	0	0.00	10.40	1	8,069	0.01%
2018/06/21	1	10.45	0	0.00	10.50	1	8,107	0.01%
2018/06/20	44	10.42	39	10.45	10.45	5	8,148	0.06%
2018/06/19	92	10.45	90	10.40	10.40	2	8,274	0.02%
2018/06/14	70	10.72	68	10.75	10.75	2	8,157	0.02%
2018/06/13	10	10.95	0	0.00	10.85	10	8,095	0.12%
2018/06/12	105	10.87	100	10.85	10.85	5	7,888	0.06%	大買/
2018/06/11	65	10.81	13	10.97	10.95	52	7,781	0.67%
2018/06/08	0	0.00	5.1	10.60	10.60	-5.1	7,604	-0.07%
2018/06/07	0	0.00	90	10.62	10.55	-90	7,547	-1.19%
2018/06/06	120	10.48	30	10.50	10.50	90	7,502	1.20%	大買/
2018/06/01	0	0.00	1	10.50	10.50	-1	7,441	-0.01%
2018/05/29	3	10.35	0	0.00	10.30	3	7,173	0.04%
2018/05/28	0	0.00	20	10.55	10.50	-20	7,011	-0.29%
2018/05/25	2	10.55	0	0.00	10.60	2	6,920	0.03%
2018/05/24	5	10.90	0	0.00	10.90	5	6,853	0.07%
2018/05/23	0	0.00	120	11.10	11.10	-120	6,707	-1.79%	大賣/鉅額交易
2018/05/22	96	10.78	0	0.00	10.75	96	6,411	1.50%
2018/05/21	42	11.03	38	11.04	11.00	4	6,231	0.06%
2018/05/18	20	10.85	8	10.83	10.80	12	5,688	0.21%
2018/05/17	0	0.00	80	10.31	10.30	-80	5,062	-1.58%
2018/05/16	0	0.00	5	10.30	10.25	-5	5,036	-0.10%
2018/05/15	30	10.07	0	0.00	9.96	30	4,892	0.61%
2018/05/11	60	9.92	0	0.00	10.15	60	4,963	1.21%
2018/05/10	0	0.00	6	9.92	9.86	-6	4,883	-0.12%
2018/05/04	5	9.74	0	0.00	9.72	5	5,337	0.09%
2018/04/26	5	9.79	0	0.00	9.70	5	5,819	0.09%
2018/04/25	31	9.67	31	9.77	9.73	0	5,907	0.00%
2018/04/24	50	9.77	50	9.76	9.76	0	6,012	0.00%
2018/04/23	30	9.98	30	9.90	9.89	0	6,061	0.00%
2018/04/20	100	10.05	100	10.09	9.98	0	6,112	0.00%
2018/04/19	0	0.00	10	9.91	10.10	-10	6,171	-0.16%
2018/04/18	10	9.81	25	9.97	9.81	-15	6,150	-0.24%
2018/04/16	30	10.05	30	10.15	10.15	0	6,570	0.00%
2018/04/11	47	9.89	10	9.97	9.92	37	7,971	0.46%
2018/03/19	0	0.00	2	9.30	9.27	-2	9,023	-0.02%
2018/03/13	0	0.00	2	9.31	9.33	-2	9,717	-0.02%
2018/03/06	0	9.25	0	0.00	9.28	0	11,103	0.00%
2018/02/26	6	9.79	0	0.00	9.79	6	13,080	0.05%
2018/02/21	0	0.00	2	9.34	9.43	-2	14,194	-0.01%
2018/02/12	0	0.00	0.1	8.96	8.98	-0.1	14,357	0.00%
2018/01/30	0	0.00	0.5	9.76	9.76	-0.5	14,509	0.00%
2018/01/25	2	10.25	0	0.00	10.10	2	14,491	0.01%
2018/01/19	3	10.20	0	0.00	10.15	3	14,138	0.02%
2018/01/16	0	0.00	2	10.55	10.55	-2	13,930	-0.01%
2018/01/15	0	0.00	5	10.50	10.50	-5	13,879	-0.04%
2018/01/11	0	0.00	15	10.65	10.55	-15	13,624	-0.11%
2018/01/10	5	11.00	20	10.95	10.90	-15	13,545	-0.11%
2018/01/09	163	11.19	165	11.09	10.85	-2	13,289	-0.02%	大買/大賣/
2018/01/08	0	0.00	15	10.65	10.65	-15	12,180	-0.12%
2018/01/04	0	0.00	1	10.30	10.40	-1	12,038	-0.01%