中纖 (1718)-群益金鼎-南京券商分點個股進出

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

中纖

(1718)

可現股當沖

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

立即追蹤
本地時間:13:30

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-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/04/23	10	7.43	0	0.00	7.42	10	2,432	0.41%
2024/04/22	10	7.42	0	0.00	7.41	10	2,476	0.40%
2024/04/18	0	0.00	5	7.33	7.34	-5	2,410	-0.21%
2024/04/17	7	7.24	0	0.00	7.23	7	2,392	0.29%
2024/04/15	3	7.37	3	7.43	7.36	0	2,421	0.00%
2024/04/12	2	7.35	2	7.44	7.35	0	2,410	0.00%
2024/04/09	0	0.00	7	7.47	7.48	-7	2,407	-0.29%
2024/04/03	0	0.00	5	7.33	7.29	-5	2,370	-0.21%
2024/04/02	0	0.00	3	7.27	7.27	-3	2,379	-0.13%
2024/04/01	0	7.29	3	7.32	7.32	-3	2,379	-0.13%
2024/03/28	3	7.26	4.3	7.30	7.26	-1.3	2,400	-0.06%
2024/03/25	0	0.00	10	7.30	7.30	-10	2,451	-0.41%
2024/03/22	2	7.27	0.3	7.31	7.27	1.7	2,480	0.07%
2024/03/21	3	7.29	0	0.00	7.30	3	2,518	0.12%
2024/03/20	4	7.32	0	0.00	7.27	4	2,555	0.16%
2024/03/18	0	0.00	5	7.40	7.37	-5	2,740	-0.18%
2024/03/15	2	7.29	0	0.00	7.29	2	2,744	0.07%
2024/03/13	3	7.43	0	0.00	7.43	3	2,733	0.11%
2024/03/12	0	0.00	2	7.54	7.56	-2	2,712	-0.07%
2024/03/11	5	7.47	2	7.54	7.52	3	2,729	0.11%
2024/03/08	3	7.51	23	7.50	7.47	-20	2,736	-0.73%
2024/03/07	0	0.00	3	7.63	7.63	-3	2,738	-0.11%
2024/03/05	5	7.69	0	0.00	7.63	5	2,734	0.18%
2024/03/01	3	7.70	3.6	7.75	7.75	-0.6	2,695	-0.02%
2024/02/29	1	7.79	2	7.79	7.72	-1	2,675	-0.04%
2024/02/27	4	7.84	2	7.80	7.78	2	2,604	0.08%
2024/02/26	0	0.00	1	7.90	7.90	-1	2,606	-0.04%
2024/02/22	3	7.86	0	0.00	7.86	3	2,559	0.12%
2024/02/20	0	0.00	2	7.94	7.93	-2	2,542	-0.08%
2024/02/19	0	0.00	3	7.97	7.96	-3	2,578	-0.12%
2024/02/16	0	0.00	5	7.74	7.81	-5	2,594	-0.19%
2024/02/15	0	0.00	1	7.71	7.66	-1	2,552	-0.04%
2024/02/05	6	7.69	3	7.58	7.58	3	2,503	0.12%
2024/02/02	0	0.00	3	7.79	7.72	-3	2,446	-0.12%
2024/02/01	0	0.00	3	7.75	7.75	-3	2,438	-0.12%
2024/01/30	5	7.80	0	0.00	7.78	5	2,416	0.21%
2024/01/26	0	0.00	3	7.90	7.89	-3	2,408	-0.12%
2024/01/25	2	7.94	0	0.00	7.86	2	2,401	0.08%
2024/01/23	1	7.85	0	0.00	7.84	1	2,382	0.04%
2024/01/18	0	0.00	5	7.78	7.79	-5	2,369	-0.21%
2024/01/17	5	7.70	0	0.00	7.70	5	2,355	0.21%
2024/01/15	5	8.02	0	0.00	8.01	5	2,226	0.22%
2024/01/10	0.9	8.02	0	0.00	7.97	0.9	2,227	0.04%
2024/01/09	8	8.08	4	8.04	8.04	4	2,230	0.18%
2024/01/02	5	8.11	5	8.14	8.13	0	2,372	0.00%
2023/12/29	0	0.00	5	8.17	8.17	-5	2,348	-0.21%
2023/12/28	0	0.00	3	8.19	8.19	-3	2,344	-0.13%
2023/12/26	5	8.25	0	0.00	8.25	5	2,318	0.22%
2023/12/25	0	0.00	10	8.22	8.19	-10	2,306	-0.43%
2023/12/22	6	8.30	90	8.30	8.26	-84	2,292	-3.66%
2023/12/20	5	8.36	5	8.42	8.37	0	2,247	0.00%
2023/12/19	12	8.34	0	0.00	8.32	12	2,210	0.54%
2023/12/15	3	8.36	0	0.00	8.34	3	2,110	0.14%
2023/12/14	0	0.00	25	8.48	8.40	-25	2,051	-1.22%
2023/12/13	0	0.00	6	8.27	8.31	-6	1,888	-0.32%
2023/12/11	5	8.16	45	8.18	8.18	-40	1,831	-2.18%
2023/12/08	5	8.14	0	0.00	8.14	5	1,828	0.27%
2023/12/07	3	8.18	0	0.00	8.18	3	1,799	0.17%
2023/12/06	0	0.00	2	8.28	8.28	-2	1,783	-0.11%
2023/12/05	20	8.24	1	8.25	8.24	19	1,745	1.09%
2023/12/04	0	0.00	7	8.20	8.26	-7	1,747	-0.40%
2023/11/30	5	8.07	0	0.00	8.08	5	1,646	0.30%
2023/11/29	14	8.10	0	0.00	8.10	14	1,637	0.85%
2023/11/28	0	0.00	4	8.16	8.16	-4	1,627	-0.25%
2023/11/27	4	8.11	0	0.00	8.11	4	1,607	0.25%
2023/11/22	0	0.00	0.2	8.18	8.19	-0.2	1,575	-0.01%
2023/11/21	0	0.00	0.1	8.06	8.19	-0.1	1,574	0.00%
2023/11/15	0	0.00	1	8.20	8.21	-1	1,464	-0.07%
2023/11/03	4	7.99	4	8.09	8.07	0	1,453	0.00%
2023/10/26	0.4	7.99	0	0.00	8.00	0.4	1,647	0.02%
2023/10/20	40	8.02	0	0.00	7.99	40	1,682	2.38%
2023/10/19	0	0.00	35	8.07	8.06	-35	1,696	-2.06%
2023/10/17	30	8.14	0	0.00	8.13	30	1,710	1.75%
2023/10/16	50	8.15	0	0.00	8.20	50	1,689	2.96%
2023/10/13	0	0.00	1	8.02	8.00	-1	1,590	-0.06%
2023/10/11	0	0.00	4	7.93	7.94	-4	1,579	-0.25%
2023/09/27	0	0.00	5	7.81	7.80	-5	1,717	-0.29%
2023/09/26	6	7.90	7	7.87	7.85	-1	1,721	-0.06%
2023/09/22	5	7.92	0	0.00	7.91	5	1,740	0.29%
2023/09/21	4	7.93	0	0.00	7.93	4	1,748	0.23%
2023/09/20	0	0.00	1	8.01	7.99	-1	1,748	-0.06%
2023/09/19	0	8.02	0	0.00	8.03	0	1,767	0.00%
2023/09/15	0	0.00	1.9	7.95	7.95	-1.9	1,793	-0.11%
2023/09/13	0	0.00	2	8.04	8.02	-2	1,798	-0.11%
2023/09/11	0	0.00	3	7.96	7.97	-3	1,817	-0.17%
2023/09/07	4	7.95	0	0.00	7.89	4	1,868	0.21%
2023/09/04	0	0.00	1	8.03	8.06	-1	1,990	-0.05%
2023/09/01	1	8.05	0	0.00	8.02	1	2,019	0.05%
2023/08/31	2	7.97	0	0.00	7.97	2	2,045	0.10%
2023/08/30	0	0.00	1	8.00	8.00	-1	2,079	-0.05%
2023/08/29	2	7.96	0	0.00	7.97	2	2,096	0.10%
2023/08/28	0	0.00	2	8.02	8.00	-2	2,095	-0.10%
2023/08/25	0	0.00	0.2	8.03	8.00	-0.2	2,116	-0.01%
2023/08/24	0	0.00	1	7.96	7.96	-1	2,109	-0.05%
2023/08/23	0.2	7.95	2.6	7.95	7.96	-2.4	2,119	-0.12%
2023/08/18	0	0.00	5	7.85	7.88	-5	2,204	-0.23%
2023/08/16	2.1	7.85	0	0.00	7.85	2.1	2,181	0.10%
2023/08/15	4	7.95	0	0.00	7.95	4	2,186	0.18%
2023/08/14	8	7.96	0	0.00	7.95	8	2,195	0.36%
2023/08/01	0	0.00	15	8.15	8.17	-15	2,191	-0.68%
2023/07/27	0	0.00	2	8.09	8.07	-2	2,139	-0.09%
2023/07/21	0	0.00	0.1	7.99	8.01	-0.1	2,174	0.00%
2023/07/19	0	0.00	5	7.94	7.93	-5	2,185	-0.23%
2023/07/17	0	0.00	5	8.00	8.01	-5	2,222	-0.22%
2023/07/14	4	7.95	0	0.00	7.95	4	2,246	0.18%
2023/07/12	7	8.02	0	0.00	8.02	7	2,187	0.32%
2023/07/11	0	0.00	4	8.08	8.04	-4	2,186	-0.18%
2023/07/07	0	0.00	4	8.05	8.06	-4	2,198	-0.18%
2023/07/06	14	8.11	0	0.00	8.09	14	2,184	0.64%
2023/07/04	0	0.00	4	8.22	8.18	-4	2,175	-0.18%
2023/07/03	4	8.20	0	0.00	8.20	4	2,172	0.18%
2023/06/30	0	0.00	2	8.21	8.22	-2	2,172	-0.09%
2023/06/27	5	8.14	0	0.00	8.13	5	2,169	0.23%
2023/06/20	0	0.00	5	8.28	8.26	-5	2,223	-0.22%
2023/06/16	0	0.00	4	8.21	8.17	-4	2,254	-0.18%
2023/06/15	1	8.14	0	0.00	8.15	1	2,245	0.04%
2023/06/14	12	8.18	0	0.00	8.16	12	2,242	0.54%
2023/06/13	6	8.20	2	8.20	8.21	4	2,270	0.18%
2023/06/12	4	8.25	1	8.25	8.23	3	2,269	0.13%
2023/06/09	0	0.00	6	8.37	8.41	-6	2,230	-0.27%
2023/06/08	3	8.24	0	0.00	8.24	3	2,223	0.13%
2023/06/06	0	0.00	13	8.34	8.32	-13	3,010	-0.43%
2023/06/02	0	0.00	5	8.18	8.16	-5	3,123	-0.16%
2023/06/01	5	8.13	4	8.14	8.10	1	3,178	0.03%
2023/05/31	0	0.00	10.2	8.09	8.07	-10.2	3,187	-0.32%
2023/05/30	0	0.00	4	8.09	8.07	-4	3,189	-0.13%
2023/05/26	9	8.05	0	0.00	8.04	9	3,227	0.28%
2023/05/22	0	0.00	0.4	8.18	8.18	-0.4	3,229	-0.01%
2023/05/19	0	0.00	4	8.16	8.16	-4	3,238	-0.12%
2023/05/18	9	8.17	0	0.00	8.16	9	3,226	0.28%
2023/05/17	4	8.16	3.3	8.19	8.17	0.7	3,274	0.02%
2023/05/15	3	8.02	3	8.08	8.08	0	3,291	0.00%
2023/05/12	0	8.11	3	8.10	8.05	-3	3,302	-0.09%
2023/05/11	0	8.11	3	8.10	8.08	-3	3,284	-0.09%
2023/05/10	8	8.22	2.4	8.22	8.22	5.6	3,262	0.17%
2023/05/09	10	8.26	0	8.26	8.25	10	3,242	0.31%
2023/05/08	5	8.33	10	8.42	8.41	-5	3,250	-0.15%
2023/05/04	0	8.38	0	0.00	8.35	0	3,320	0.00%
2023/04/28	5	8.37	0	0.00	8.37	5	3,395	0.15%
2023/04/27	0	0.00	8	8.44	8.37	-8	3,402	-0.24%
2023/04/26	5	8.25	5	8.34	8.34	0	3,388	0.00%
2023/04/25	2	8.25	1	8.28	8.26	1	3,394	0.03%
2023/04/24	0	0.00	10	8.30	8.33	-10	3,412	-0.29%
2023/04/21	5	8.23	0	0.00	8.19	5	3,436	0.15%
2023/04/20	0	0.00	5	8.32	8.28	-5	3,407	-0.15%
2023/04/19	5	8.40	0	0.00	8.32	5	3,403	0.15%
2023/04/18	0	0.00	22	8.41	8.41	-22	3,382	-0.65%
2023/04/17	0	0.00	18	8.45	8.41	-18	3,418	-0.53%
2023/04/14	4	8.42	0	0.00	8.43	4	3,409	0.12%
2023/04/13	0	0.00	43	8.45	8.42	-43	3,441	-1.25%
2023/04/12	0	0.00	0.5	8.41	8.41	-0.5	3,448	-0.02%
2023/04/07	0	0.00	11	8.42	8.43	-11	4,162	-0.26%
2023/04/06	0	0.00	0.1	8.36	8.36	-0.1	4,357	0.00%
2023/03/30	40	8.33	0	0.00	8.31	40	4,389	0.91%
2023/03/29	3	8.29	0	0.00	8.29	3	4,459	0.07%
2023/03/28	0	0.00	14	8.31	8.30	-14	4,543	-0.31%
2023/03/24	15	8.31	0	0.00	8.30	15	4,604	0.33%
2023/03/21	4	8.36	0	0.00	8.35	4	4,722	0.08%
2023/03/17	3	8.35	0	0.00	8.35	3	4,791	0.06%
2023/03/16	4	8.30	0	0.00	8.30	4	4,807	0.08%
2023/03/14	0	0.00	8	8.53	8.50	-8	4,826	-0.17%
2023/03/13	0	0.00	80	8.45	8.56	-80	4,862	-1.65%
2023/03/10	6	8.63	6	8.72	8.63	0	4,877	0.00%
2023/03/09	15	8.82	7	9.02	8.75	8	5,117	0.16%
2023/03/07	42	8.95	5	9.00	8.97	37	4,646	0.80%
2023/03/06	43	8.75	2	8.85	8.82	41	4,593	0.89%
2023/03/03	0	0.00	3	8.70	8.70	-3	4,544	-0.07%
2023/03/02	0	0.00	44	8.62	8.64	-44	4,550	-0.97%
2023/03/01	10	8.64	40	8.66	8.61	-30	4,584	-0.65%
2023/02/24	0	0.00	54	8.69	8.71	-54	4,560	-1.18%
2023/02/23	0	0.00	20	8.73	8.74	-20	4,544	-0.44%
2023/02/20	3	8.76	3	8.75	8.77	0	4,520	0.00%
2023/02/17	0	0.00	8	8.68	8.69	-8	4,494	-0.18%
2023/02/16	2	8.62	2	8.69	8.62	0	4,544	0.00%
2023/02/15	84	8.73	6	8.71	8.60	78	4,543	1.72%
2023/02/14	0	0.00	40	8.53	8.65	-40	4,483	-0.89%
2023/02/13	45	8.60	4	8.52	8.51	41	4,470	0.92%
2023/02/10	2	8.61	8	8.69	8.61	-6	4,451	-0.13%
2023/02/08	5	8.60	0	0.00	8.60	5	4,454	0.11%
2023/02/06	7	8.70	3	8.84	8.63	4	4,450	0.09%
2023/02/03	40	8.73	3	8.70	8.76	37	4,431	0.83%
2023/02/02	14	8.68	2	8.66	8.65	12	4,357	0.28%
2023/02/01	3	8.57	0	0.00	8.60	3	4,335	0.07%
2023/01/31	0	0.00	6	8.61	8.62	-6	4,329	-0.14%
2023/01/17	1	8.39	0	0.00	8.38	1	4,265	0.02%
2023/01/16	3	8.40	3	8.47	8.38	0	4,248	0.00%
2023/01/13	2	8.43	0	0.00	8.38	2	4,227	0.05%
2023/01/12	3	8.47	0	0.00	8.42	3	4,230	0.07%
2023/01/06	0	0.00	10	8.59	8.55	-10	4,159	-0.24%
2023/01/05	6	8.60	3	8.69	8.53	3	4,188	0.07%
2023/01/04	0	0.00	5	8.60	8.56	-5	4,155	-0.12%
2023/01/03	3	8.50	0	0.00	8.48	3	4,173	0.07%
2022/12/29	5	8.71	0	0.00	8.57	5	4,132	0.12%
2022/12/28	3	8.87	5	8.96	8.85	-2	4,027	-0.05%
2022/12/27	30	8.95	6	9.16	8.81	24	3,954	0.61%
2022/12/26	0	0.00	4	8.79	8.83	-4	3,569	-0.11%
2022/12/21	3	8.23	0	0.00	8.17	3	3,421	0.09%
2022/12/20	0	0.00	120	8.19	8.17	-120	3,355	-3.58%	大賣/鉅額交易
2022/12/19	5	8.42	0	0.00	8.41	5	3,291	0.15%
2022/12/16	3	8.73	79.2	8.63	8.60	-76.2	3,214	-2.37%
2022/12/15	2	8.86	13	8.85	8.85	-11	3,162	-0.35%
2022/12/13	0	0.00	3	8.69	8.71	-3	3,044	-0.10%
2022/12/12	3	8.55	2.1	8.74	8.52	0.9	2,975	0.03%
2022/12/09	0	0.00	4	8.52	8.62	-4	2,952	-0.14%
2022/12/08	4	8.41	0	0.00	8.36	4	2,895	0.14%
2022/12/06	3	8.57	0	0.00	8.52	3	2,843	0.11%
2022/12/02	3	8.85	0	0.00	8.82	3	2,746	0.11%
2022/12/01	10	9.35	3	9.06	8.97	7	2,677	0.26%
2022/11/30	13	8.80	2	8.65	8.76	11	2,359	0.47%
2022/11/29	2	8.47	2	8.59	8.44	0	2,140	0.00%
2022/11/28	106	8.28	4	8.09	8.44	102	2,040	5.00%	大買/鉅額交易
2022/11/25	72	8.22	2	8.24	8.17	70	1,960	3.57%
2022/11/24	0	0.00	1.4	8.16	8.12	-1.4	1,985	-0.07%
2022/11/21	10	7.99	0	0.00	7.96	10	1,959	0.51%
2022/11/18	10	8.02	0	0.00	7.92	10	2,001	0.50%
2022/11/17	0	0.00	0	7.95	7.95	0	2,142	0.00%
2022/11/16	2	7.94	0	0.00	7.91	2	2,147	0.09%
2022/11/15	4	8.00	0	0.00	8.05	4	2,127	0.19%
2022/11/14	0	0.00	5	8.04	8.11	-5	2,120	-0.24%
2022/11/11	3	7.91	0	0.00	7.88	3	2,065	0.15%
2022/11/10	0	0.00	3	7.92	7.88	-3	2,067	-0.15%
2022/11/03	4	7.77	1	7.80	7.78	3	2,108	0.14%
2022/11/01	0	0.00	3	7.82	7.81	-3	2,101	-0.14%
2022/10/28	31	7.75	21	7.75	7.70	10	2,104	0.48%
2022/10/27	0	0.00	3	7.81	7.80	-3	2,104	-0.14%
2022/10/26	0	0.00	4	7.68	7.64	-4	2,089	-0.19%
2022/10/25	0	0.00	4	7.70	7.64	-4	2,093	-0.19%
2022/10/24	5	7.69	0	0.00	7.66	5	2,093	0.24%
2022/10/21	3	7.65	0	0.00	7.65	3	2,082	0.14%
2022/10/20	3	7.79	6	7.69	7.72	-3	2,075	-0.14%
2022/10/19	3	7.87	3	7.94	7.82	0	2,051	0.00%
2022/10/17	3	7.75	0	0.00	7.80	3	2,039	0.15%
2022/10/14	20	7.92	0	0.00	7.87	20	2,032	0.98%
2022/10/13	3	7.97	20	7.75	7.73	-17	2,029	-0.84%
2022/10/11	1	8.11	20	8.18	8.10	-19	1,988	-0.95%
2022/10/04	0	0.00	4	8.36	8.39	-4	1,931	-0.21%
2022/10/03	2	8.14	2	8.27	8.18	0	1,858	0.00%
2022/09/30	20	8.14	0	0.00	8.13	20	1,805	1.11%
2022/09/28	0	7.54	0	0.00	7.46	0	1,728	0.00%
2022/09/27	0	0.00	2	7.77	7.78	-2	1,723	-0.12%
2022/09/26	1	7.73	0	0.00	7.73	1	1,738	0.06%
2022/09/22	2	7.92	0	0.00	8.01	2	1,810	0.11%
2022/09/12	0	0.00	2	8.12	8.16	-2	1,916	-0.10%
2022/09/07	0	7.85	0	0.00	7.82	0	1,940	0.00%
2022/09/06	2	8.00	0	0.00	7.94	2	1,945	0.10%
2022/08/25	0	0.00	21	8.31	8.26	-21	1,853	-1.13%
2022/08/24	30	8.74	12	8.35	8.39	18	1,828	0.98%
2022/08/23	2	8.02	0	0.00	8.02	2	1,711	0.12%
2022/08/22	0.2	8.06	0	0.00	8.10	0.2	1,711	0.01%
2022/08/17	0	0.00	0.1	8.12	8.14	-0.1	1,705	0.00%
2022/08/16	2.1	8.07	0	0.00	8.04	2.1	1,700	0.12%
2022/08/12	0	0.00	2	7.99	8.03	-2	1,687	-0.12%
2022/08/11	0.4	7.94	0	0.00	7.94	0.4	1,673	0.02%
2022/08/09	0	0.00	1	7.76	7.75	-1	1,685	-0.06%
2022/08/08	2	7.61	1	7.68	7.68	1	1,690	0.06%
2022/08/05	0.4	7.66	2	7.69	7.70	-1.6	1,723	-0.10%
2022/08/03	3	7.62	0	0.00	7.62	3	1,784	0.17%
2022/08/02	0	0.00	1	7.74	7.72	-1	1,819	-0.05%
2022/08/01	0.2	7.82	0	0.00	7.85	0.2	1,860	0.01%
2022/07/28	2	7.63	0	0.00	7.63	2	1,879	0.11%
2022/07/22	2	7.60	0	0.00	7.59	2	1,947	0.10%
2022/07/20	2	7.60	0	0.00	7.52	2	2,046	0.10%
2022/07/19	0	0.00	1	7.48	7.54	-1	2,099	-0.05%
2022/07/07	2	7.52	0	0.00	7.65	2	2,199	0.09%
2022/07/06	0	7.65	0	0.00	7.61	0	2,239	0.00%
2022/07/04	0	0.00	5	7.64	7.60	-5	2,301	-0.22%
2022/07/01	5	7.65	0	0.00	7.52	5	2,350	0.21%
2022/06/23	2	8.00	0	0.00	7.95	2	2,444	0.08%
2022/06/21	0	0.00	2	8.18	8.21	-2	2,439	-0.08%
2022/06/20	0	7.98	0	0.00	7.94	0	2,433	0.00%
2022/06/13	0	8.26	0	0.00	8.23	0	2,585	0.00%
2022/05/31	8	8.50	0	0.00	8.31	8	2,997	0.27%
2022/05/27	1	8.40	0	0.00	8.48	1	3,011	0.03%
2022/05/20	1	8.35	0	0.00	8.32	1	3,200	0.03%
2022/05/19	1	8.26	0	0.00	8.25	1	3,306	0.03%
2022/05/17	0	0.00	3	8.17	8.21	-3	3,330	-0.09%
2022/05/16	3	8.07	8	8.10	8.06	-5	3,319	-0.15%
2022/05/13	0	0.00	3	7.97	7.98	-3	3,324	-0.09%
2022/05/12	6	7.91	1	8.02	7.83	5	3,343	0.15%
2022/05/11	0	0.00	2	8.04	8.02	-2	3,312	-0.06%
2022/05/10	0	0.00	5	8.01	8.08	-5	3,423	-0.15%
2022/05/09	4	8.11	1	8.06	8.03	3	3,419	0.09%
2022/05/06	0	0.00	3	8.30	8.31	-3	3,410	-0.09%
2022/05/05	6.7	8.47	6	8.54	8.47	0.7	3,478	0.02%
2022/05/04	6	8.42	0	0.00	8.39	6	3,530	0.17%
2022/05/03	0.3	8.51	0	0.00	8.50	0.3	3,653	0.01%
2022/04/29	2	8.63	0	0.00	8.59	2	3,773	0.05%
2022/04/28	0	0.00	4	8.57	8.56	-4	3,870	-0.10%
2022/04/27	0	8.63	20	8.63	8.47	-20	3,889	-0.51%
2022/04/26	6	8.86	0	0.00	8.85	6	3,873	0.15%
2022/04/25	4	8.91	0	0.00	8.88	4	3,874	0.10%
2022/04/19	0	0.00	4	9.09	9.13	-4	4,176	-0.10%
2022/04/18	23	8.99	3	8.99	8.98	20	4,212	0.47%
2022/04/15	0	0.00	1	9.13	9.11	-1	4,237	-0.02%
2022/04/14	2	9.23	0	0.00	9.19	2	4,340	0.05%
2022/04/13	0	0.00	4	9.28	9.30	-4	4,383	-0.09%
2022/04/12	3	9.19	2	9.20	9.19	1	4,397	0.02%
2022/04/11	6	9.43	0	0.00	9.33	6	4,416	0.14%
2022/04/08	3	9.57	4	9.55	9.51	-1	4,434	-0.02%
2022/04/07	2	9.52	2	9.59	9.33	0	4,459	0.00%
2022/04/06	0	0.00	3	9.46	9.49	-3	4,456	-0.07%
2022/03/31	0	0.00	5	9.34	9.29	-5	4,522	-0.11%
2022/03/29	6	9.21	0	0.00	9.20	6	4,527	0.13%
2022/03/28	3	9.19	3	9.17	9.22	0	4,571	0.00%
2022/03/25	4	9.29	0	0.00	9.28	4	4,567	0.09%
2022/03/23	4	9.38	3	9.39	9.38	1	4,620	0.02%
2022/03/18	0	9.22	0	0.00	9.19	0	4,749	0.00%
2022/03/16	0	0.00	2.2	9.03	9.06	-2.2	4,797	-0.05%
2022/03/15	7	9.22	0	0.00	9.07	7	4,814	0.15%
2022/03/14	0	0.00	14	9.28	9.30	-14	5,058	-0.28%
2022/03/08	2	9.22	20	9.40	9.20	-18	5,309	-0.34%
2022/03/02	0	9.86	0.6	9.81	9.81	-0.6	5,638	-0.01%
2022/03/01	0	0.00	40	9.76	9.80	-40	5,737	-0.70%
2022/02/24	2	9.69	0	0.00	9.65	2	5,991	0.03%
2022/02/21	0.8	9.97	0	0.00	9.97	0.8	6,160	0.01%
2022/02/18	2	9.92	0	0.00	9.90	2	6,204	0.03%
2022/02/17	0	0.00	4	9.89	9.90	-4	6,407	-0.06%
2022/02/14	0	0.00	6	9.83	9.87	-6	7,222	-0.08%
2022/02/08	0.2	9.86	0	0.00	9.86	0.2	8,147	0.00%
2022/02/07	1	9.79	6	9.65	9.80	-5	8,270	-0.06%
2022/01/26	11	9.40	3	9.45	9.39	8	8,440	0.09%
2022/01/25	4	9.52	1	9.37	9.34	3	8,609	0.03%
2022/01/24	19	9.61	0	0.00	9.64	19	8,697	0.22%
2022/01/21	0	0.00	3	10.00	9.92	-3	8,801	-0.03%
2022/01/11	1	9.99	1	10.05	10.00	0	13,813	0.00%
2022/01/07	0	0.00	3	10.05	10.00	-3	15,906	-0.02%
2022/01/06	0.9	10.00	6	10.00	9.99	-5.1	15,954	-0.03%
2022/01/05	0	0.00	0	10.00	10.05	0	16,021	0.00%
2022/01/04	3	10.07	0	0.00	10.05	3	16,162	0.02%
2022/01/03	5	10.09	4	10.05	10.05	1	16,341	0.01%
2021/12/30	3.2	10.10	13	10.12	10.15	-9.8	16,452	-0.06%
2021/12/29	0	0.00	5	10.13	10.10	-5	16,783	-0.03%
2021/12/28	4	10.05	1	10.05	10.05	3	17,022	0.02%
2021/12/27	6	10.06	14	10.12	10.10	-8	17,196	-0.05%
2021/12/22	4	10.00	25	10.01	10.00	-21	17,961	-0.12%
2021/12/21	0	0.00	50	9.96	9.94	-50	18,143	-0.28%
2021/12/20	3	9.94	0	0.00	9.94	3	18,421	0.02%
2021/12/17	55.8	9.98	56	10.00	10.00	-0.2	18,530	0.00%
2021/12/16	5	9.94	4	9.95	9.94	1	18,486	0.01%
2021/12/15	0.1	9.98	4	9.97	9.93	-3.9	18,496	-0.02%
2021/12/14	12	9.94	8	9.96	9.92	4	18,540	0.02%
2021/12/10	2	10.03	0.2	10.00	10.00	1.8	18,566	0.01%
2021/12/09	8	10.07	3	10.20	10.10	5	18,591	0.03%
2021/12/08	3.6	10.16	10	10.14	10.10	-6.4	18,613	-0.03%
2021/12/07	6	10.03	5	10.02	10.05	1	18,310	0.01%
2021/12/06	4	9.97	0	0.00	10.00	4	18,257	0.02%
2021/12/02	6	10.00	2	9.99	9.99	4	18,222	0.02%
2021/12/01	4	10.03	24	10.06	10.10	-20	18,105	-0.11%
2021/11/30	0.5	10.10	3	10.15	10.15	-2.5	18,086	-0.01%
2021/11/29	4	9.97	2	10.10	10.05	2	18,040	0.01%
2021/11/26	3	10.22	0	0.00	10.15	3	17,919	0.02%
2021/11/25	1.2	10.35	2	10.40	10.35	-0.8	17,846	0.00%
2021/11/24	5	10.30	5	10.33	10.30	0	17,755	0.00%
2021/11/23	3	10.25	5	10.29	10.20	-2	17,679	-0.01%
2021/11/22	0	0.00	1	10.25	10.20	-1	17,543	-0.01%
2021/11/17	6	10.15	0.5	10.15	10.15	5.5	17,393	0.03%
2021/11/16	3	10.13	0	0.00	10.10	3	17,319	0.02%
2021/11/15	23	10.20	0	0.00	10.20	23	17,193	0.13%
2021/11/12	10	10.40	0	0.00	10.30	10	17,053	0.06%
2021/11/11	7	10.56	27	10.57	10.50	-20	16,810	-0.12%
2021/11/10	13	10.58	16	10.52	10.45	-3	16,858	-0.02%
2021/11/09	26	10.27	0	0.00	10.25	26	16,436	0.16%
2021/11/08	3	10.30	8	10.37	10.40	-5	16,123	-0.03%
2021/11/05	0	0.00	0.7	10.25	10.25	-0.7	16,144	0.00%
2021/11/04	4	10.20	3	10.35	10.25	1	16,083	0.01%
2021/11/03	5	10.35	13	10.25	10.25	-8	16,038	-0.05%
2021/11/02	3	10.10	3	10.05	10.05	0	15,859	0.00%
2021/11/01	3	10.05	3	10.15	10.15	0	15,747	0.00%
2021/10/29	5	10.24	7	10.31	10.15	-2	15,601	-0.01%
2021/10/28	6	10.50	1	10.30	10.35	5	15,468	0.03%
2021/10/27	3	10.55	6	10.60	10.55	-3	15,355	-0.02%
2021/10/26	14	11.11	0	0.00	11.00	14	15,281	0.09%
2021/10/25	5	11.24	8	11.36	11.35	-3	14,997	-0.02%
2021/10/22	7	11.14	2	11.30	11.10	5	14,785	0.03%
2021/10/21	3	11.30	35	11.28	11.35	-32	14,540	-0.22%
2021/10/20	42	11.67	4	11.74	11.55	38	14,096	0.27%
2021/10/19	25	11.77	9	11.78	11.70	16	13,269	0.12%
2021/10/18	52	11.32	55	11.20	11.40	-3	11,082	-0.03%
2021/10/14	14.6	10.49	54	10.37	10.35	-39.4	9,162	-0.43%
2021/10/13	3	10.45	5	10.54	10.45	-2	9,060	-0.02%
2021/10/12	8	10.59	20	10.50	10.45	-12	9,142	-0.13%
2021/10/08	98.9	10.71	8.1	10.74	10.75	90.8	9,171	0.99%
2021/10/07	40.7	10.58	3.2	10.55	10.60	37.5	9,097	0.41%
2021/10/06	11	10.72	2	10.75	10.55	9	9,249	0.10%
2021/10/05	2	10.55	9	10.59	10.70	-7	9,017	-0.08%
2021/10/04	9	10.47	6	10.63	10.30	3	8,866	0.03%
2021/10/01	10	10.50	3	10.35	10.40	7	8,801	0.08%
2021/09/30	8	10.81	10	10.75	10.75	-2	8,895	-0.02%
2021/09/29	22	10.70	2	10.80	10.50	20	8,966	0.22%
2021/09/28	1.3	10.90	4	10.89	10.95	-2.7	9,009	-0.03%
2021/09/27	3	10.82	4	10.83	10.80	-1	11,484	-0.01%
2021/09/24	0	0.00	4	10.38	10.40	-4	12,720	-0.03%
2021/09/23	6	10.13	3	10.10	10.15	3	12,927	0.02%
2021/09/22	0	0.00	2	10.20	10.05	-2	13,111	-0.02%
2021/09/17	12.5	10.44	2	10.60	10.40	10.5	13,225	0.08%
2021/09/16	3	10.40	16	10.43	10.50	-13	13,309	-0.10%
2021/09/15	2	10.40	2	10.50	10.35	0	13,451	0.00%
2021/09/14	7	10.40	4	10.35	10.35	3	13,581	0.02%
2021/09/13	0	0.00	3	10.35	10.30	-3	13,765	-0.02%
2021/09/09	0	9.98	5	9.96	9.96	-5	14,068	-0.04%
2021/09/08	3	10.05	1	9.95	9.95	2	14,212	0.01%
2021/09/07	0	0.00	2	10.15	10.15	-2	14,495	-0.01%
2021/09/06	3	10.05	0	0.00	10.00	3	14,617	0.02%
2021/09/03	2.6	10.20	2	10.30	10.25	0.6	14,750	0.00%
2021/09/02	6	10.13	4	10.05	10.00	2	14,986	0.01%
2021/09/01	0	0.00	12	10.25	10.20	-12	15,279	-0.08%
2021/08/31	0	0.00	2	10.25	10.35	-2	15,578	-0.01%
2021/08/30	0	0.00	1	10.15	10.10	-1	16,364	-0.01%
2021/08/26	0	9.96	0	0.00	9.96	0	20,445	0.00%
2021/08/25	4	9.96	0	0.00	9.98	4	22,090	0.02%
2021/08/24	7	9.99	6	9.89	9.98	1	22,306	0.00%
2021/08/23	0	0.00	6	9.82	9.85	-6	22,473	-0.03%
2021/08/20	2	9.67	0	0.00	9.60	2	22,661	0.01%
2021/08/19	11	9.83	5	9.94	9.76	6	22,782	0.03%
2021/08/18	0	0.00	5.4	9.75	9.93	-5.4	22,877	-0.02%
2021/08/17	8	9.83	2	9.95	9.75	6	23,234	0.03%
2021/08/16	20	10.09	2	9.95	9.86	18	23,634	0.08%
2021/08/13	0	0.00	1	10.40	10.40	-1	23,570	0.00%
2021/08/12	5	10.40	0	0.00	10.55	5	23,849	0.02%
2021/08/11	3	10.48	2	10.40	10.40	1	24,153	0.00%
2021/08/09	1	10.75	1	10.70	10.70	0	25,146	0.00%
2021/08/06	1	10.80	0	0.00	10.85	1	25,579	0.00%
2021/08/05	2	10.90	0	0.00	10.85	2	26,138	0.01%
2021/08/04	0	0.00	11	10.86	10.95	-11	26,837	-0.04%
2021/07/30	2	10.95	0	0.00	10.85	2	29,086	0.01%
2021/07/29	0	0.00	0.6	10.85	10.90	-0.6	29,895	0.00%
2021/07/28	0	0.00	4	10.70	10.70	-4	30,918	-0.01%
2021/07/27	0	0.00	200	10.90	10.80	-200	33,281	-0.60%	大賣/鉅額交易
2021/07/26	0	0.00	2	11.00	10.90	-2	36,176	-0.01%
2021/07/23	2	11.00	70	11.00	11.05	-68	39,185	-0.17%
2021/07/22	0	0.00	2	10.55	10.60	-2	41,486	0.00%
2021/07/20	0	0.00	5	10.65	10.60	-5	41,973	-0.01%
2021/07/16	4	11.15	1	11.15	10.95	3	43,965	0.01%
2021/07/15	3	10.95	2	10.80	11.00	1	44,287	0.00%
2021/07/14	0	0.00	6	10.55	10.65	-6	44,969	-0.01%
2021/07/13	16	10.75	2	10.65	10.55	14	46,274	0.03%
2021/07/12	0	0.00	32	10.85	10.85	-32	46,779	-0.07%
2021/07/09	1	10.95	10	10.90	10.95	-9	47,288	-0.02%
2021/07/08	0	0.00	2	10.95	11.00	-2	47,582	0.00%
2021/07/07	2	11.00	2	10.90	10.90	0	48,129	0.00%
2021/07/06	9	11.14	14	11.26	11.15	-5	48,690	-0.01%
2021/07/05	2	11.45	9	11.25	11.25	-7	48,624	-0.01%
2021/07/02	297	12.36	280	12.45	11.45	17	48,458	0.04%	大買/大賣/
2021/07/01	62	11.59	44	11.51	11.70	18	45,882	0.04%
2021/06/30	4	11.03	24	11.10	11.10	-20	44,528	-0.04%
2021/06/29	1	10.95	1.5	10.87	10.85	-0.5	44,405	0.00%
2021/06/28	5	10.98	0	0.00	11.05	5	44,323	0.01%
2021/06/24	0	0.00	0.7	11.00	11.05	-0.7	44,337	0.00%
2021/06/23	0	0.00	2	10.85	10.85	-2	44,971	0.00%
2021/06/22	0	0.00	18	10.71	10.75	-18	44,912	-0.04%
2021/06/21	2	10.40	4	10.35	10.40	-2	44,692	0.00%
2021/06/18	0	0.00	2	10.80	10.75	-2	44,591	0.00%
2021/06/17	5	10.89	2	11.00	11.00	3	44,548	0.01%
2021/06/11	0	0.00	2	10.90	10.85	-2	44,345	0.00%
2021/06/09	2	11.00	240	10.96	10.95	-238	44,311	-0.54%	大賣/鉅額交易
2021/06/08	3	11.25	0	0.00	11.30	3	44,096	0.01%
2021/06/07	64	11.55	76	11.60	11.45	-12	43,870	-0.03%
2021/06/04	125	11.45	6	11.27	11.25	119	43,159	0.28%	大買/鉅額交易
2021/06/03	532	12.14	431.1	12.00	11.85	100.9	42,434	0.24%	大買/大賣/
2021/06/02	93	11.05	125.1	11.23	11.35	-32.1	39,884	-0.08%	大賣/
2021/05/31	4	10.20	1	10.20	10.15	3	38,477	0.01%
2021/05/28	0	0.00	5	10.20	10.15	-5	38,457	-0.01%
2021/05/27	7.4	10.06	4	10.00	10.00	3.4	38,396	0.01%
2021/05/24	0	0.00	8	10.05	10.05	-8	38,395	-0.02%
2021/05/21	10	9.70	18	9.77	9.77	-8	38,520	-0.02%
2021/05/20	3	9.55	1	9.66	9.41	2	38,408	0.01%
2021/05/19	0	0.00	11	9.49	9.66	-11	38,370	-0.03%
2021/05/18	24	9.28	25	9.16	9.48	-1	38,263	0.00%
2021/05/17	10	8.76	17	8.73	8.67	-7	37,884	-0.02%
2021/05/14	11	9.70	100	9.55	9.55	-89	37,321	-0.24%
2021/05/13	9	9.30	18	9.75	9.72	-9	36,820	-0.02%
2021/05/12	23	10.27	4	10.40	10.20	19	36,247	0.05%
2021/05/11	6	11.65	5	11.84	11.30	1	35,530	0.00%
2021/05/10	2	12.00	22	11.87	11.90	-20	34,730	-0.06%
2021/05/07	33	11.37	27	11.48	11.55	6	34,148	0.02%
2021/05/06	164	12.02	208	11.89	11.65	-44	33,242	-0.13%	大買/大賣/
2021/05/05	185	11.95	19	11.58	11.80	166	32,340	0.51%	大買/鉅額交易
2021/05/04	346	12.53	292	12.57	12.45	54	31,331	0.17%	大買/大賣/
2021/05/03	234	13.57	211.1	13.52	13.80	22.9	28,953	0.08%	大買/大賣/
2021/04/29	155	12.99	126.2	12.96	12.90	28.8	26,099	0.11%	大買/大賣/
2021/04/28	159	11.72	52.8	11.98	12.30	106.2	23,100	0.46%	大買/鉅額交易
2021/04/27	2	11.25	6	11.25	11.20	-4	20,766	-0.02%
2021/04/26	10	11.19	54	11.16	11.15	-44	20,530	-0.21%
2021/04/23	90	11.30	42	11.12	11.15	48	20,295	0.24%
2021/04/22	20	11.85	67	11.44	11.35	-47	20,105	-0.23%
2021/04/21	4	11.20	10	11.10	11.35	-6	18,523	-0.03%
2021/04/20	6	11.13	30	11.17	11.25	-24	18,201	-0.13%
2021/04/19	33	11.27	4	11.21	11.50	29	17,792	0.16%
2021/04/16	37	10.81	53	10.84	10.75	-16	16,515	-0.10%
2021/04/15	52	10.36	2	10.55	10.45	50	15,941	0.31%
2021/04/14	2	10.10	20	10.00	10.30	-18	15,649	-0.12%
2021/04/13	59	10.47	17	10.07	10.15	42	15,860	0.26%
2021/04/12	15	10.39	2	10.08	10.40	13	15,605	0.08%
2021/04/09	20	10.00	4	9.99	9.99	16	15,372	0.10%
2021/04/07	0	0.00	5	9.81	9.86	-5	19,388	-0.03%
2021/04/06	5	9.82	18	9.80	9.79	-13	20,668	-0.06%
2021/04/01	8	9.74	0	0.00	9.69	8	20,802	0.04%
2021/03/31	10	9.88	10	9.80	9.88	0	20,997	0.00%
2021/03/30	0	0.00	20	9.85	9.86	-20	21,526	-0.09%
2021/03/29	35	9.97	5	9.94	9.92	30	21,891	0.14%
2021/03/26	37	10.05	23	10.01	9.87	14	22,940	0.06%
2021/03/25	0	0.00	8	9.71	9.67	-8	22,425	-0.04%
2021/03/24	4	9.60	0	0.00	9.61	4	22,420	0.02%
2021/03/23	4	9.64	0	0.00	9.61	4	22,680	0.02%
2021/03/22	3	9.67	4	9.71	9.70	-1	23,144	0.00%
2021/03/19	8	9.66	0	0.00	9.66	8	23,125	0.03%
2021/03/17	1	9.78	0	0.00	9.77	1	23,015	0.00%
2021/03/12	0	0.00	11	9.81	9.83	-11	23,131	-0.05%
2021/03/11	1	9.89	0	0.00	9.89	1	23,354	0.00%
2021/03/09	0	0.00	20	9.97	10.00	-20	23,447	-0.09%
2021/03/08	10	9.97	192	9.99	10.10	-182	23,308	-0.78%	大賣/鉅額交易
2021/03/05	0	0.00	30	9.80	9.76	-30	22,833	-0.13%
2021/03/04	20	9.90	18	9.95	9.81	2	22,917	0.01%
2021/03/03	0	0.00	2	9.84	9.80	-2	22,638	-0.01%
2021/03/02	110	9.69	2	9.62	9.61	108	22,560	0.48%	大買/鉅額交易
2021/02/25	30	9.69	0	0.00	9.80	30	22,598	0.13%
2021/02/24	5	9.86	32	9.68	9.60	-27	22,605	-0.12%
2021/02/23	8	9.90	11	9.80	10.05	-3	22,255	-0.01%
2021/02/22	0	0.00	2	9.40	9.41	-2	21,747	-0.01%
2021/02/19	2	9.31	2	9.40	9.35	0	21,760	0.00%
2021/02/18	2	9.15	2	9.17	9.26	0	21,806	0.00%
2021/02/05	20	8.63	0	0.00	8.60	20	21,680	0.09%
2021/02/04	0	0.00	2	8.67	8.60	-2	21,834	-0.01%
2021/02/03	2	8.62	0	0.00	8.58	2	22,298	0.01%
2021/02/02	0	0.00	3	8.57	8.62	-3	23,060	-0.01%
2021/02/01	0	0.00	3	8.26	8.34	-3	23,077	-0.01%
2021/01/29	1	8.43	1	8.47	8.29	0	23,069	0.00%
2021/01/28	3	8.47	0	0.00	8.45	3	23,054	0.01%
2021/01/27	2	8.65	0.7	8.72	8.63	1.3	23,097	0.01%
2021/01/26	0.7	8.66	0	0.00	8.66	0.7	23,214	0.00%
2021/01/25	30	8.87	0	0.00	8.84	30	23,211	0.13%
2021/01/22	0	0.00	3	8.67	8.70	-3	23,251	-0.01%
2021/01/21	7	8.83	2	8.85	8.74	5	23,309	0.02%
2021/01/20	22	8.89	0	0.00	8.71	22	23,567	0.09%
2021/01/18	0	0.00	10	8.95	9.16	-10	24,192	-0.04%
2021/01/15	1	9.45	3.3	9.28	9.28	-2.3	24,241	-0.01%
2021/01/14	0	0.00	22	9.71	9.71	-22	24,061	-0.09%
2021/01/13	0	0.00	7	9.92	9.78	-7	24,033	-0.03%
2021/01/12	21	9.69	37	9.84	9.66	-16	23,913	-0.07%
2021/01/11	1	10.25	4	10.10	10.15	-3	23,566	-0.01%
2021/01/08	2	10.25	0	0.00	10.20	2	23,525	0.01%
2021/01/07	42	10.62	6	10.55	10.45	36	23,377	0.15%
2021/01/06	1	10.80	10	10.47	10.20	-9	23,099	-0.04%
2021/01/05	3	10.85	0	0.00	10.80	3	22,665	0.01%
2021/01/04	21	10.76	0	0.00	10.85	21	22,382	0.09%
2020/12/31	6	11.20	21	11.20	11.20	-15	21,804	-0.07%
2020/12/30	124	11.66	773	11.57	11.70	-649	20,978	-3.09%	大買/大賣/鉅額交易
2020/12/29	22	10.78	28	10.79	11.15	-6	17,250	-0.03%
2020/12/28	0	10.15	10.1	10.35	10.15	-10.1	15,854	-0.06%
2020/12/25	0	0.00	7.1	10.18	10.15	-7.1	15,558	-0.05%
2020/12/24	45	10.08	25	10.10	10.15	20	15,184	0.13%
2020/12/23	20.2	9.94	50	9.91	9.90	-29.8	14,582	-0.20%
2020/12/22	20	9.98	61	10.21	9.66	-41	14,171	-0.29%
2020/12/21	0	0.00	117	9.61	9.50	-117	13,062	-0.90%	大賣/鉅額交易
2020/12/18	9	9.32	20	9.28	9.27	-11	12,740	-0.09%
2020/12/17	105	9.39	0	0.00	9.36	105	12,718	0.83%	大買/鉅額交易
2020/12/16	133	9.69	210	9.64	9.70	-77	12,518	-0.62%	大買/大賣/
2020/12/15	50	9.31	2	9.26	9.18	48	12,072	0.40%
2020/12/14	2	9.31	26	9.45	9.40	-24	12,414	-0.19%
2020/12/11	76	9.18	4	9.22	9.18	72	12,365	0.58%
2020/12/10	32	9.23	34	9.33	9.20	-2	12,522	-0.02%
2020/12/09	6	9.32	3	9.38	9.31	3	12,563	0.02%
2020/12/08	12	9.58	0	0.00	9.48	12	12,680	0.09%
2020/12/07	3	9.68	1	9.64	9.75	2	13,243	0.02%
2020/12/04	4	9.38	5	9.39	9.43	-1	13,068	-0.01%
2020/12/03	0	0.00	4	9.35	9.29	-4	13,032	-0.03%
2020/12/02	0	0.00	3	9.25	9.28	-3	13,242	-0.02%
2020/12/01	5	9.33	2	9.35	9.37	3	13,684	0.02%
2020/11/30	12	9.31	0	0.00	9.37	12	13,725	0.09%
2020/11/27	0	0.00	10	9.22	9.19	-10	13,573	-0.07%
2020/11/26	0	0.00	2	9.28	9.25	-2	13,553	-0.01%
2020/11/25	2	9.20	1	9.29	9.24	1	13,547	0.01%
2020/11/24	0	0.00	160	9.10	9.08	-160	13,556	-1.18%	大賣/鉅額交易
2020/11/23	7	9.03	23.1	8.99	9.03	-16.1	13,512	-0.12%
2020/11/20	1	8.83	2	8.84	8.85	-1	13,397	-0.01%
2020/11/19	0	0.00	2	8.88	8.89	-2	13,443	-0.01%
2020/11/18	24	8.93	0	0.00	8.95	24	13,582	0.18%
2020/11/17	0	0.00	59	8.97	9.00	-59	14,118	-0.42%
2020/11/16	15	8.67	0	0.00	8.67	15	15,122	0.10%
2020/11/12	157	8.83	0	0.00	8.77	157	15,075	1.04%	大買/鉅額交易
2020/11/11	110	8.74	104	8.82	9.00	6	14,994	0.04%	大買/大賣/
2020/11/10	6	8.84	22	8.86	8.71	-16	14,544	-0.11%
2020/11/09	2	8.63	12	8.64	8.65	-10	13,748	-0.07%
2020/11/06	0	0.00	2	8.58	8.51	-2	13,691	-0.01%
2020/11/05	2	8.52	7	8.53	8.52	-5	13,856	-0.04%
2020/11/04	4	8.66	3	8.63	8.55	1	13,841	0.01%
2020/11/03	0	0.00	4	8.64	8.56	-4	13,714	-0.03%
2020/10/30	2	8.54	2	8.54	8.35	0	13,490	0.00%
2020/10/29	2	8.58	0	0.00	8.60	2	13,343	0.01%
2020/10/28	8	8.83	2	8.95	8.62	6	13,149	0.05%
2020/10/27	83	8.88	87	8.97	8.72	-4	12,734	-0.03%
2020/10/26	3	8.52	5	8.46	8.44	-2	12,051	-0.02%
2020/10/23	28	8.14	26	8.21	8.30	2	11,687	0.02%
2020/10/20	3	8.12	0	0.00	8.12	3	11,312	0.03%
2020/10/15	1	8.07	0	0.00	8.04	1	11,012	0.01%
2020/10/14	20	8.13	1	8.22	8.12	19	10,924	0.17%
2020/10/13	0	0.00	6	8.00	8.18	-6	10,824	-0.06%
2020/10/12	0	0.00	2	7.99	7.94	-2	10,610	-0.02%
2020/10/07	2	7.80	26	7.80	7.83	-24	10,448	-0.23%
2020/09/30	1	7.56	0	0.00	7.57	1	10,420	0.01%
2020/09/29	1	7.58	0	0.00	7.59	1	10,435	0.01%
2020/09/25	3	7.37	0	0.00	7.44	3	10,441	0.03%
2020/09/24	12	7.50	0	0.00	7.47	12	10,363	0.12%
2020/09/23	11	7.88	0	0.00	7.82	11	10,221	0.11%
2020/09/22	0	0.00	5	7.90	7.94	-5	10,161	-0.05%
2020/09/21	10	8.07	0	0.00	8.06	10	10,062	0.10%
2020/09/18	0	0.00	150	8.10	8.07	-150	9,990	-1.50%	大賣/鉅額交易
2020/09/17	160	7.98	12	8.15	7.98	148	9,850	1.50%	大買/鉅額交易
2020/09/15	3	8.06	0	0.00	7.93	3	9,504	0.03%
2020/09/14	4	7.91	0	0.00	7.90	4	9,643	0.04%
2020/09/11	7	8.04	15	8.05	7.99	-8	9,497	-0.08%
2020/09/10	164	8.51	283	8.34	8.25	-119	9,214	-1.29%	大買/大賣/鉅額交易
2020/09/09	2	7.88	2	7.81	7.95	0	8,410	0.00%
2020/09/08	12	7.88	0	0.00	7.82	12	8,266	0.15%
2020/09/07	0	0.00	2	8.18	8.06	-2	8,117	-0.02%
2020/09/04	19	8.11	34	7.86	7.98	-15	7,844	-0.19%
2020/09/03	0	0.00	9.9	7.66	7.63	-9.9	7,344	-0.13%
2020/09/02	29	7.47	0	0.00	7.48	29	7,347	0.39%
2020/08/31	0	0.00	2	7.63	7.61	-2	7,315	-0.03%
2020/08/28	2	7.74	5	7.70	7.70	-3	7,208	-0.04%
2020/08/27	0	0.00	53	7.53	7.53	-53	6,989	-0.76%
2020/08/26	0	0.00	5	7.44	7.45	-5	6,864	-0.07%
2020/08/25	52	7.36	0	0.00	7.37	52	6,750	0.77%
2020/08/24	4	7.39	4	7.32	7.30	0	6,641	0.00%
2020/08/21	122	7.49	100	7.74	7.56	22	6,430	0.34%	大買/
2020/08/20	21	7.60	8	7.67	7.67	13	5,712	0.23%
2020/08/19	4	7.05	3	7.10	6.98	1	4,344	0.02%
2020/08/17	5	6.90	202	6.78	6.88	-197	4,149	-4.75%	大賣/鉅額交易
2020/08/14	3	6.70	0	0.00	6.72	3	4,043	0.07%
2020/08/13	0	0.00	2	6.66	6.61	-2	4,023	-0.05%
2020/08/12	2	6.64	0	0.00	6.68	2	4,085	0.05%
2020/08/11	11	6.80	0	0.00	6.79	11	4,036	0.27%
2020/08/10	5	6.54	8	6.51	6.56	-3	3,816	-0.08%
2020/08/07	2	6.39	0	0.00	6.38	2	3,803	0.05%
2020/08/06	3	6.41	3	6.46	6.46	0	3,808	0.00%
2020/08/05	0	0.00	5	6.39	6.36	-5	3,830	-0.13%
2020/08/04	3	6.26	3	6.30	6.32	0	3,873	0.00%
2020/08/03	7	6.19	1	6.22	6.20	6	3,884	0.15%
2020/07/31	0	0.00	3	6.20	6.19	-3	3,899	-0.08%
2020/07/30	3	6.17	3	6.23	6.18	0	3,948	0.00%
2020/07/29	11	6.15	8	6.15	6.11	3	3,986	0.08%
2020/07/28	5	6.09	0	0.00	6.07	5	4,008	0.12%
2020/07/27	3	6.35	3	6.43	6.22	0	4,033	0.00%
2020/07/24	11	6.46	9	6.48	6.42	2	4,033	0.05%
2020/07/23	6	6.55	0	0.00	6.54	6	4,040	0.15%
2020/07/21	2	6.54	17	6.52	6.54	-15	4,087	-0.37%
2020/07/20	4	6.46	6.1	6.48	6.46	-2.1	4,113	-0.05%
2020/07/17	11	6.58	5	6.59	6.51	6	4,145	0.14%
2020/07/16	5	6.57	0	0.00	6.60	5	4,191	0.12%
2020/07/15	0	0.00	3	6.55	6.54	-3	4,199	-0.07%
2020/07/14	0	0.00	3	6.52	6.50	-3	4,255	-0.07%
2020/07/13	7	6.56	0	0.00	6.57	7	4,264	0.16%
2020/07/10	11	6.59	16	6.58	6.53	-5	4,312	-0.12%
2020/07/09	200	6.77	0.2	6.72	6.73	199.8	4,310	4.64%	大買/鉅額交易
2020/07/08	0	0.00	4	6.76	6.79	-4	4,329	-0.09%
2020/07/07	2	6.73	0	0.00	6.72	2	4,374	0.05%
2020/07/06	0	0.00	2	6.78	6.78	-2	4,393	-0.05%
2020/07/03	0	0.00	4	6.69	6.68	-4	4,388	-0.09%
2020/07/02	5	6.62	9	6.69	6.67	-4	4,436	-0.09%
2020/07/01	0	0.00	2	6.65	6.64	-2	4,514	-0.04%
2020/06/30	8	6.63	0	0.00	6.66	8	4,536	0.18%
2020/06/23	0	0.00	4	6.81	6.80	-4	4,582	-0.09%
2020/06/22	6	6.92	0	0.00	6.84	6	4,578	0.13%
2020/06/19	104	7.26	10	6.87	7.05	94	4,524	2.08%	大買/
2020/06/18	0	0.00	1	6.74	6.79	-1	4,108	-0.02%
2020/06/16	0	0.00	1	6.54	6.54	-1	4,111	-0.02%
2020/06/15	13	6.41	1	6.41	6.37	12	4,195	0.29%
2020/06/09	28	6.92	0	0.00	6.96	28	4,423	0.63%
2020/06/08	0	0.00	4	6.70	6.76	-4	4,291	-0.09%
2020/06/05	4	6.55	14	6.48	6.60	-10	4,210	-0.24%
2020/06/04	3	6.43	1	6.49	6.42	2	4,216	0.05%
2020/06/03	0	0.00	152	6.41	6.42	-152	4,260	-3.57%	大賣/鉅額交易
2020/06/02	2	6.31	0	0.00	6.31	2	4,211	0.05%
2020/05/29	50	6.22	2	6.23	6.18	48	4,222	1.14%
2020/05/27	6	6.30	10	6.31	6.29	-4	4,233	-0.09%
2020/05/26	105	6.30	7	6.31	6.27	98	4,296	2.28%	大買/
2020/05/25	5	6.24	0	0.00	6.26	5	4,298	0.12%
2020/05/22	2	6.36	0	0.00	6.32	2	4,308	0.05%
2020/05/21	0	0.00	0.3	6.45	6.48	-0.3	4,275	-0.01%
2020/05/20	10	6.47	0	0.00	6.40	10	4,244	0.24%
2020/05/19	0	0.00	4.1	6.37	6.36	-4.1	4,235	-0.10%
2020/05/18	4	6.08	4	6.14	6.19	0	4,160	0.00%
2020/05/15	4	6.14	20	6.18	6.13	-16	4,158	-0.39%
2020/05/11	6	6.49	0	0.00	6.47	6	4,053	0.15%
2020/05/08	0	0.00	2	6.40	6.39	-2	3,991	-0.05%
2020/05/06	0	0.00	0	6.38	6.38	0	3,983	0.00%
2020/04/30	4	6.56	0	0.00	6.51	4	4,023	0.10%
2020/04/29	0	0.00	2	6.44	6.42	-2	3,998	-0.05%
2020/04/27	2	6.26	0	0.00	6.28	2	4,019	0.05%
2020/04/20	0	0.00	2	6.16	6.16	-2	3,837	-0.05%
2020/04/16	0	0.00	4	6.19	6.11	-4	3,748	-0.11%
2020/04/15	11	6.15	0	0.00	6.23	11	3,712	0.30%
2020/04/14	0	0.00	2	6.03	6.08	-2	3,743	-0.05%
2020/04/09	3	5.90	2	5.88	5.90	1	3,625	0.03%
2020/04/08	2	5.75	0	0.00	5.78	2	3,583	0.06%
2020/04/07	0	0.00	7	5.69	5.68	-7	3,556	-0.20%
2020/04/06	9	5.65	0	0.00	5.59	9	3,547	0.25%
2020/03/30	10	5.06	7	5.15	5.21	3	3,377	0.09%
2020/03/27	10	5.34	7	5.29	5.26	3	3,366	0.09%
2020/03/26	8	5.28	7	5.28	5.26	1	3,306	0.03%
2020/03/25	6	5.24	6	5.30	5.30	0	3,297	0.00%
2020/03/24	6	5.06	10	5.05	5.06	-4	3,256	-0.12%
2020/03/23	3	4.85	3	4.90	4.88	0	3,234	0.00%
2020/03/20	17	5.01	8.7	5.06	4.98	8.3	3,215	0.26%
2020/03/19	10	4.85	10	4.74	4.71	0	3,139	0.00%
2020/03/18	5	5.25	17	5.25	5.20	-12	3,023	-0.40%
2020/03/17	12	5.41	0	0.00	5.21	12	2,949	0.41%
2020/03/16	0	0.00	3	5.82	5.78	-3	2,778	-0.11%
2020/03/13	6	5.95	13	5.99	6.01	-7	2,737	-0.26%
2020/03/12	9	6.61	6	6.62	6.49	3	2,572	0.12%
2020/03/11	3	6.96	7	7.00	6.94	-4	2,524	-0.16%
2020/03/10	8	6.87	0	0.00	6.93	8	2,524	0.32%
2020/03/09	11	7.10	0	0.00	7.00	11	2,455	0.45%
2020/03/06	6	7.32	4	7.32	7.29	2	2,408	0.08%
2020/03/05	0	0.00	6.8	7.37	7.35	-6.8	2,418	-0.28%
2020/03/03	0	0.00	1	7.41	7.36	-1	2,417	-0.04%
2020/03/02	0	0.00	8	7.21	7.33	-8	2,410	-0.33%
2020/02/27	11	7.31	8	7.45	7.27	3	2,389	0.13%
2020/02/26	10	7.58	2	7.63	7.52	8	2,328	0.34%
2020/02/25	2	7.57	0	0.00	7.66	2	2,315	0.09%
2020/02/24	0	0.00	3.5	7.79	7.77	-3.5	2,292	-0.15%
2020/02/21	0	0.00	1	7.81	7.78	-1	2,337	-0.04%
2020/02/20	2	7.79	1	7.80	7.76	1	2,345	0.04%
2020/02/19	0	0.00	63.9	7.73	7.71	-63.9	2,358	-2.71%
2020/02/18	2	7.68	0	0.00	7.61	2	2,388	0.08%
2020/02/17	8	7.59	12.5	7.59	7.60	-4.5	2,441	-0.19%
2020/02/14	6	7.66	5	7.67	7.63	1	2,436	0.04%
2020/02/13	8	7.70	4	7.75	7.68	4	2,434	0.16%
2020/02/12	0	0.00	2	7.72	7.70	-2	2,460	-0.08%
2020/02/11	4	7.68	0	0.00	7.67	4	2,443	0.16%
2020/02/10	0.1	7.65	0	0.00	7.66	0.1	2,456	0.00%
2020/02/07	6.1	7.70	9	7.76	7.74	-3	2,438	-0.12%
2020/02/06	4	7.73	4	7.72	7.71	0	2,411	0.00%
2020/02/05	7	7.65	3	7.70	7.68	4	2,466	0.16%
2020/02/04	13	7.77	7	7.88	7.84	6	2,429	0.25%
2020/02/03	2	7.26	0	0.00	7.27	2	2,301	0.09%
2020/01/31	0	0.00	1	7.55	7.52	-1	2,268	-0.04%
2020/01/30	9	7.53	9	7.54	7.45	0	2,252	0.00%
2020/01/20	0	0.00	2	7.96	7.93	-2	2,190	-0.09%
2020/01/17	8	7.92	4	7.93	7.93	4	2,190	0.18%
2020/01/16	10	7.97	20	8.00	7.97	-10	2,168	-0.46%
2020/01/15	4	8.04	4	8.03	8.03	0	2,139	0.00%
2020/01/14	5	8.08	5	8.09	8.07	0	2,148	0.00%
2020/01/13	0	0.00	2	8.07	8.08	-2	2,157	-0.09%
2020/01/10	8	8.09	3	8.07	8.08	5	2,159	0.23%
2020/01/08	5	8.12	4	8.10	8.05	1	2,196	0.05%
2020/01/07	4	8.18	0	0.00	8.14	4	2,100	0.19%
2020/01/06	8	8.19	6	8.21	8.19	2	2,112	0.09%
2020/01/03	2	8.24	0	0.00	8.22	2	2,083	0.10%
2020/01/02	0	0.00	3	8.32	8.32	-3	2,068	-0.15%
2019/12/31	6	8.22	0	0.00	8.30	6	2,048	0.29%
2019/12/30	2	8.23	4	8.22	8.27	-2	2,028	-0.10%
2019/12/27	2	8.18	4	8.19	8.16	-2	1,980	-0.10%
2019/12/26	8	8.14	4	8.16	8.13	4	1,978	0.20%
2019/12/25	0	0.00	2	8.19	8.19	-2	1,963	-0.10%
2019/12/24	2	8.17	0	0.00	8.17	2	1,965	0.10%
2019/12/23	10	8.13	2	8.14	8.16	8	1,955	0.41%
2019/12/20	2	8.09	0	0.00	8.12	2	1,945	0.10%
2019/12/19	0	0.00	3	7.99	8.07	-3	1,894	-0.16%
2019/12/18	3	7.89	3.3	7.94	7.96	-0.3	1,853	-0.02%
2019/12/16	3	7.89	0	0.00	7.88	3	1,856	0.16%
2019/12/12	0	0.00	0	7.94	7.94	0	1,888	0.00%
2019/12/10	5	7.99	0	0.00	8.00	5	1,954	0.26%
2019/12/05	0	7.98	0	0.00	8.00	0	1,972	0.00%
2019/12/04	1	8.01	0	0.00	7.98	1	1,995	0.05%
2019/12/03	0	0.00	2.2	8.02	8.04	-2.2	1,996	-0.11%
2019/12/02	1	7.89	0	0.00	7.95	1	1,985	0.05%
2019/11/28	2	7.94	0	0.00	7.88	2	2,000	0.10%
2019/11/26	1	7.94	0	0.00	7.88	1	2,023	0.05%
2019/11/21	1	7.88	2	7.88	7.90	-1	2,045	-0.05%
2019/11/20	2	7.86	3	7.78	7.94	-1	2,036	-0.05%
2019/11/19	0	0.00	3	7.71	7.72	-3	2,083	-0.14%
2019/11/18	8	7.74	0	0.00	7.76	8	2,071	0.39%
2019/11/15	3	7.81	3	7.81	7.80	0	2,073	0.00%
2019/11/14	8	7.90	6	7.89	7.87	2	2,077	0.10%
2019/11/13	3	8.01	3	8.07	8.01	0	2,022	0.00%
2019/11/11	11	8.03	3.9	8.02	8.00	7.1	2,071	0.34%
2019/11/07	3	8.06	7	8.09	8.13	-4	2,115	-0.19%
2019/11/06	7	8.11	3	8.10	8.09	4	2,116	0.19%
2019/11/04	2	8.01	0	0.00	8.13	2	2,314	0.09%
2019/10/31	4	8.12	6	8.13	8.14	-2	2,502	-0.08%
2019/10/30	6	8.12	0	0.00	8.14	6	2,548	0.24%
2019/10/25	2	8.18	0	0.00	8.18	2	2,640	0.08%
2019/10/24	1	8.18	0	0.00	8.22	1	2,656	0.04%
2019/10/23	3	8.20	3	8.19	8.20	0	2,699	0.00%
2019/10/22	0	0.00	0.3	8.25	8.25	-0.3	2,716	-0.01%
2019/10/21	0.2	8.28	1	8.28	8.28	-0.8	2,711	-0.03%
2019/10/18	1	8.19	0	0.00	8.22	1	2,727	0.04%
2019/10/15	0	0.00	4	8.15	8.15	-4	2,904	-0.14%
2019/10/14	3	8.16	3	8.21	8.17	0	2,899	0.00%
2019/10/09	0	0.00	2	8.16	8.13	-2	2,891	-0.07%
2019/10/08	8	8.13	10	8.18	8.15	-2	2,906	-0.07%
2019/10/07	2	8.07	0	0.00	8.08	2	2,949	0.07%
2019/10/04	4	8.12	3	8.14	8.10	1	2,962	0.03%
2019/10/03	4	8.06	0	0.00	8.08	4	2,964	0.13%
2019/10/02	0	0.00	4	8.12	8.10	-4	2,956	-0.14%
2019/10/01	4	8.17	4	8.24	8.15	0	2,951	0.00%
2019/09/27	3	8.17	0	0.00	8.15	3	2,957	0.10%
2019/09/26	4	8.25	4	8.30	8.23	0	2,954	0.00%
2019/09/25	0	0.00	3	8.26	8.25	-3	2,962	-0.10%
2019/09/24	3	8.27	3	8.29	8.29	0	2,967	0.00%
2019/09/23	3	8.26	0	0.00	8.26	3	2,968	0.10%
2019/09/19	2.6	8.26	2	8.25	8.24	0.6	2,968	0.02%
2019/09/18	2	8.31	0	0.00	8.33	2	2,953	0.07%
2019/09/17	0	0.00	2	8.37	8.33	-2	2,949	-0.07%
2019/09/16	4	8.50	2	8.55	8.46	2	3,005	0.07%
2019/09/12	0	0.00	1	8.31	8.29	-1	2,941	-0.03%
2019/09/10	3	8.27	0.7	8.30	8.27	2.3	3,072	0.08%
2019/09/06	0	0.00	6	8.32	8.34	-6	3,073	-0.20%
2019/09/05	3	8.23	4	8.26	8.24	-1	3,045	-0.03%
2019/09/04	3	8.21	0	0.00	8.21	3	3,057	0.10%
2019/09/02	2	8.22	0	0.00	8.21	2	3,066	0.07%
2019/08/26	0	0.00	3	8.06	8.04	-3	3,073	-0.10%
2019/08/23	0	0.00	2	8.14	8.14	-2	3,100	-0.06%
2019/08/22	7	8.17	5	8.19	8.15	2	3,119	0.06%
2019/08/20	6	8.09	6	8.07	8.07	0	3,052	0.00%
2019/08/19	0	0.00	6	8.10	8.07	-6	3,032	-0.20%
2019/08/16	9	8.10	2	8.12	8.11	7	2,993	0.23%
2019/08/15	4	8.09	2	8.07	8.08	2	2,990	0.07%
2019/08/14	4	8.26	9	8.27	8.26	-5	2,965	-0.17%
2019/08/13	3	8.22	1	8.25	8.22	2	2,989	0.07%
2019/08/12	4	8.40	0	0.00	8.36	4	3,009	0.13%
2019/08/08	1	8.51	4	8.58	8.51	-3	3,061	-0.10%
2019/08/07	4	8.47	0	0.00	8.50	4	3,090	0.13%
2019/08/05	5	9.18	0	0.00	9.10	5	3,031	0.16%
2019/07/30	0	0.00	2	9.42	9.43	-2	2,853	-0.07%
2019/07/29	5	9.49	2	9.48	9.48	3	2,871	0.10%
2019/07/26	2	9.47	0	0.00	9.48	2	2,850	0.07%
2019/07/23	0	0.00	4	9.44	9.44	-4	2,830	-0.14%
2019/07/22	0	0.00	4	9.48	9.44	-4	2,889	-0.14%
2019/07/19	2	9.41	0	0.00	9.40	2	2,898	0.07%
2019/07/18	6	9.51	2	9.48	9.43	4	2,918	0.14%
2019/07/17	2	9.31	0	0.00	9.30	2	2,764	0.07%
2019/07/15	0	0.00	2	9.20	9.25	-2	2,776	-0.07%
2019/07/12	2	9.15	2	9.16	9.17	0	2,868	0.00%
2019/07/11	2	9.18	202	9.23	9.18	-200	2,902	-6.89%	大賣/鉅額交易
2019/07/09	2	9.27	0	0.00	9.28	2	2,940	0.07%
2019/07/08	1	9.25	2	9.29	9.26	-1	2,986	-0.03%
2019/07/05	2	9.31	0	0.00	9.28	2	3,063	0.07%
2019/07/04	20	9.26	2	9.26	9.28	18	3,187	0.56%
2019/07/03	100	9.23	0	0.00	9.24	100	3,234	3.09%
2019/07/01	2	9.30	0	0.00	9.31	2	3,383	0.06%
2019/06/28	100	9.26	0	0.00	9.26	100	3,430	2.92%
2019/06/27	0	0.00	2	9.31	9.29	-2	3,470	-0.06%
2019/06/26	2	9.25	0	0.00	9.24	2	3,508	0.06%
2019/06/21	0	0.00	50	9.28	9.36	-50	3,624	-1.38%
2019/06/20	0	0.00	54	9.27	9.23	-54	3,619	-1.49%
2019/06/19	4	9.26	2	9.18	9.22	2	3,674	0.05%
2019/06/18	100	9.12	0	0.00	9.11	100	3,585	2.79%
2019/06/14	0	0.00	5	9.11	9.10	-5	3,902	-0.13%
2019/06/12	3	9.10	1	9.11	9.12	2	4,168	0.05%
2019/06/05	0	0.00	3	9.20	9.17	-3	4,302	-0.07%
2019/06/04	10	9.14	6	9.15	9.14	4	4,309	0.09%
2019/05/30	0	0.00	122	9.21	9.20	-122	4,387	-2.78%	大賣/鉅額交易
2019/05/29	2	9.12	0	0.00	9.12	2	4,380	0.05%
2019/05/28	29	9.00	0	0.00	9.00	29	4,422	0.66%
2019/05/24	0	0.00	29	9.22	9.17	-29	4,546	-0.64%
2019/05/23	2	9.15	7	9.12	9.14	-5	4,608	-0.11%
2019/05/22	27	9.15	0	0.00	9.17	27	4,742	0.57%
2019/05/21	97	9.14	4	9.14	9.16	93	4,993	1.86%
2019/05/20	2	9.09	2	9.20	9.08	0	5,044	0.00%
2019/05/17	0	0.00	2	9.10	9.08	-2	5,116	-0.04%
2019/05/16	4	9.15	3	9.10	9.08	1	5,170	0.02%
2019/05/15	2	9.34	0	0.00	9.31	2	5,205	0.04%
2019/05/10	2	9.34	10	9.38	9.35	-8	5,321	-0.15%
2019/05/09	1	9.45	4	9.45	9.43	-3	5,313	-0.06%
2019/05/08	5	9.56	0	0.00	9.56	5	5,303	0.09%
2019/05/07	2	9.64	0	0.00	9.65	2	5,296	0.04%
2019/05/06	0	0.00	156	9.66	9.63	-156	5,335	-2.92%	大賣/鉅額交易
2019/05/03	2	9.75	2	9.76	9.76	0	5,321	0.00%
2019/05/02	2	9.78	0	9.76	9.76	2	5,335	0.04%
2019/04/26	2	9.67	22	9.68	9.65	-20	5,403	-0.37%
2019/04/25	0	0.00	2	9.74	9.72	-2	5,381	-0.04%
2019/04/23	2	9.84	2	9.89	9.84	0	5,372	0.00%
2019/04/22	0	0.00	2	9.89	9.88	-2	5,416	-0.04%
2019/04/19	0	0.00	2	9.86	9.84	-2	5,535	-0.04%
2019/04/18	7	9.92	0	0.00	9.83	7	5,571	0.13%
2019/04/17	2	9.94	3	9.96	9.98	-1	5,551	-0.02%
2019/04/15	3	9.97	16	9.95	9.96	-13	5,568	-0.23%
2019/04/12	0	0.00	47	10.00	9.98	-47	5,641	-0.83%
2019/04/11	16	9.99	63	9.99	9.98	-47	5,654	-0.83%
2019/04/09	2	10.05	120	10.05	10.05	-118	5,578	-2.12%	大賣/鉅額交易
2019/04/08	0	0.00	80	10.05	10.05	-80	5,656	-1.41%
2019/04/03	3	10.00	1	10.05	10.05	2	5,635	0.04%
2019/04/02	1	9.99	0	0.00	10.00	1	5,726	0.02%
2019/04/01	0.4	10.00	6.7	10.01	10.00	-6.3	5,962	-0.11%
2019/03/29	2	9.99	2	9.99	10.00	0	6,173	0.00%
2019/03/27	0	10.00	2	10.00	10.00	-2	6,305	-0.03%
2019/03/26	4	10.00	0	0.00	10.00	4	6,391	0.06%
2019/03/25	20	9.99	2	9.99	9.99	18	6,542	0.28%
2019/03/22	3	10.10	10	10.10	10.10	-7	6,571	-0.11%
2019/03/20	102	10.15	0	0.00	10.20	102	7,280	1.40%	大買/鉅額交易
2019/03/19	0	0.00	4	10.15	10.15	-4	7,460	-0.05%
2019/03/18	2	10.10	0	0.00	10.10	2	7,556	0.03%
2019/03/15	2	10.15	4	10.18	10.10	-2	7,582	-0.03%
2019/03/13	66	10.05	3	10.03	10.05	63	7,518	0.84%
2019/03/12	2	10.00	0	0.00	9.99	2	7,539	0.03%
2019/03/11	10	9.98	10.1	9.95	9.95	-0.1	7,573	0.00%
2019/03/08	0	0.00	0	9.96	9.96	0	7,731	0.00%
2019/03/07	0	0.00	3	10.05	10.00	-3	7,862	-0.04%
2019/03/05	3	10.00	0	0.00	9.99	3	8,040	0.04%
2019/03/04	0	0.00	1	10.05	10.05	-1	8,047	-0.01%
2019/02/27	0	0.00	11	10.00	9.97	-11	8,058	-0.14%
2019/02/26	2	10.05	11	9.98	9.97	-9	8,033	-0.11%
2019/02/25	0	0.00	2	10.10	10.10	-2	7,976	-0.03%
2019/02/21	0	0.00	2	10.10	10.05	-2	7,914	-0.03%
2019/02/20	12	10.09	6	10.13	10.05	6	7,814	0.08%
2019/02/19	0	0.00	4	9.95	9.92	-4	7,632	-0.05%
2019/02/18	9	9.88	8	9.94	9.86	1	7,638	0.01%
2019/02/15	2	9.81	2	9.95	9.79	0	7,592	0.00%
2019/02/14	2	9.89	257	9.88	9.87	-255	7,512	-3.39%	大賣/鉅額交易
2019/02/13	2	9.75	18	9.74	9.77	-16	7,419	-0.22%
2019/02/12	2	9.65	2	9.65	9.69	0	7,409	0.00%
2019/02/11	62	9.68	10	9.76	9.65	52	7,345	0.71%
2019/01/30	2	9.85	0	0.00	9.84	2	7,252	0.03%
2019/01/29	4	9.82	7	9.86	9.87	-3	7,298	-0.04%
2019/01/28	10	9.86	30	9.85	9.88	-20	7,285	-0.27%
2019/01/25	200	9.85	12	9.83	9.83	188	7,340	2.56%	大買/鉅額交易
2019/01/24	0	0.00	2	9.83	9.82	-2	7,342	-0.03%
2019/01/23	3	9.84	2	9.84	9.83	1	7,374	0.01%
2019/01/22	14	9.90	0	0.00	9.85	14	7,392	0.19%
2019/01/21	20	9.92	12	9.94	9.94	8	7,398	0.11%
2019/01/18	1	9.85	0	0.00	9.82	1	7,485	0.01%
2019/01/17	14	9.86	17.7	9.84	9.81	-3.7	7,567	-0.05%
2019/01/16	5	9.91	0	0.00	9.85	5	7,624	0.07%
2019/01/15	0	0.00	2	9.91	9.91	-2	7,687	-0.03%
2019/01/11	5	10.03	3	9.96	9.98	2	7,759	0.03%
2019/01/10	0	0.00	2	10.10	10.10	-2	7,695	-0.03%
2019/01/09	2	10.20	5	10.25	10.20	-3	7,713	-0.04%
2019/01/08	0	0.00	10.5	10.10	10.10	-10.5	7,719	-0.14%
2019/01/07	5	10.15	1	10.15	10.15	4	7,825	0.05%
2019/01/04	1	9.86	3	9.91	9.98	-2	7,907	-0.03%
2019/01/03	2	10.00	3	10.08	10.00	-1	8,118	-0.01%
2019/01/02	1	10.10	2	10.15	10.05	-1	8,145	-0.01%
2018/12/28	12	10.24	0	0.00	10.20	12	8,177	0.15%
2018/12/27	2	10.20	4	10.18	10.15	-2	8,321	-0.02%
2018/12/26	11	10.21	0	0.00	10.10	11	8,285	0.13%
2018/12/25	2	10.30	20	10.25	10.20	-18	8,362	-0.22%
2018/12/24	17	10.47	10	10.45	10.50	7	8,382	0.08%
2018/12/22	12	10.40	3	10.27	10.45	9	8,417	0.11%
2018/12/21	2	10.10	2	10.30	10.10	0	8,322	0.00%
2018/12/20	0	0.00	2	10.20	10.10	-2	8,405	-0.02%
2018/12/19	16	10.33	0	0.00	10.30	16	8,633	0.19%
2018/12/18	10	10.50	6	10.39	10.40	4	8,633	0.05%
2018/12/17	62	10.48	4	10.45	10.40	58	8,524	0.68%
2018/12/14	68	10.67	21.5	10.70	10.55	46.5	8,496	0.55%
2018/12/13	12	10.16	12.1	10.25	10.65	-0.1	8,085	0.00%
2018/12/12	22	10.30	202	10.25	10.25	-180	7,824	-2.30%	大賣/鉅額交易
2018/12/11	0	0.00	13	10.07	10.00	-13	7,582	-0.17%
2018/12/10	14	9.97	2	9.95	9.89	12	7,509	0.16%
2018/12/07	2	10.00	8	10.05	10.05	-6	7,606	-0.08%
2018/12/06	6	10.00	2	10.10	9.93	4	7,788	0.05%
2018/12/05	2	10.00	20	9.99	10.00	-18	7,751	-0.23%
2018/12/04	12	10.09	2	10.20	10.05	10	7,969	0.13%
2018/12/03	202	10.05	2	10.00	10.10	200	8,058	2.48%	大買/鉅額交易
2018/11/30	2	9.92	2	9.99	9.85	0	8,031	0.00%
2018/11/29	2	9.84	100	9.89	10.00	-98	8,074	-1.21%
2018/11/28	5	9.72	0	0.00	9.82	5	8,113	0.06%
2018/11/27	2	9.70	0	0.00	9.72	2	8,392	0.02%
2018/11/26	2	9.72	0	0.00	9.71	2	8,640	0.02%
2018/11/23	2	9.74	0	0.00	9.71	2	8,975	0.02%
2018/11/22	1	9.78	0	0.00	9.78	1	9,820	0.01%
2018/11/21	100	9.83	0	0.00	9.86	100	10,436	0.96%
2018/11/20	10	9.93	50	9.91	9.91	-40	10,956	-0.37%
2018/11/19	0	0.00	2	9.85	9.87	-2	11,361	-0.02%
2018/11/16	22	9.75	20	9.84	9.78	2	12,144	0.02%
2018/11/15	53	9.77	49	9.85	9.76	4	13,598	0.03%
2018/11/09	1	9.82	2	9.85	9.83	-1	14,561	-0.01%
2018/11/07	2	10.00	0	0.00	9.95	2	14,819	0.01%
2018/11/06	0	0.00	2	9.90	9.92	-2	14,879	-0.01%
2018/11/02	2	9.81	2.1	9.85	9.76	-0.1	14,806	0.00%
2018/11/01	2	9.78	0	0.00	9.76	2	14,860	0.01%
2018/10/31	20.6	9.68	102	9.71	9.80	-81.4	14,839	-0.55%	大賣/
2018/10/30	2	9.53	2	9.50	9.52	0	14,781	0.00%
2018/10/29	0	0.00	1	9.51	9.45	-1	14,755	-0.01%
2018/10/26	83	9.53	0	0.00	9.44	83	14,749	0.56%
2018/10/25	86	9.62	84	9.76	9.66	2	14,631	0.01%
2018/10/24	67	9.95	4.1	10.06	10.05	62.9	14,591	0.43%
2018/10/23	3	10.10	0	0.00	10.05	3	14,536	0.02%
2018/10/19	2	10.10	8	10.08	10.10	-6	14,392	-0.04%
2018/10/18	6	10.35	11	10.20	10.20	-5	14,329	-0.03%
2018/10/17	10	10.30	0	0.00	10.30	10	14,360	0.07%
2018/10/15	0.7	10.40	0	0.00	10.40	0.7	14,248	0.00%
2018/10/09	5.4	10.90	0	0.00	10.90	5.4	13,738	0.04%
2018/10/08	50	11.10	2	11.00	11.15	48	13,669	0.35%
2018/10/05	7	10.90	27	10.92	10.85	-20	13,576	-0.15%
2018/10/04	16	11.22	5	11.22	11.20	11	13,405	0.08%
2018/10/03	5	11.25	0	0.00	11.15	5	13,340	0.04%
2018/10/01	50	11.35	0.1	11.65	11.65	50	13,065	0.38%
2018/09/25	0	0.00	6	11.00	10.90	-6	12,267	-0.05%
2018/09/21	350	10.73	0	0.00	10.85	350	12,189	2.87%	大買/鉅額交易
2018/09/17	0	0.00	1	10.70	10.75	-1	12,131	-0.01%
2018/09/14	1	10.60	2	10.60	10.70	-1	12,302	-0.01%
2018/09/13	0	0.00	2	10.50	10.55	-2	12,229	-0.02%
2018/09/12	4	10.45	15	10.45	10.25	-11	12,084	-0.09%
2018/09/11	0	0.00	2	10.55	10.70	-2	11,903	-0.02%
2018/09/07	2	11.00	2	11.10	10.85	0	11,662	0.00%
2018/09/06	2	11.00	1	11.05	10.95	1	11,545	0.01%
2018/09/04	0	0.00	4	11.45	11.45	-4	11,517	-0.03%
2018/09/03	2	11.30	0	0.00	11.25	2	11,553	0.02%
2018/08/31	10	11.50	14	11.57	11.65	-4	11,294	-0.04%
2018/08/30	104	11.60	4	11.60	11.70	100	11,076	0.90%	大買/
2018/08/29	3	11.90	2	11.90	12.05	1	10,742	0.01%
2018/08/28	7	12.36	77	12.30	12.40	-70	9,914	-0.71%
2018/08/27	77	12.49	7	12.26	12.30	70	9,330	0.75%
2018/08/24	2	12.00	0	0.00	12.20	2	8,856	0.02%
2018/08/23	304	12.40	2	12.30	12.20	302	8,518	3.54%	大買/鉅額交易
2018/08/22	25	11.80	61	11.89	12.00	-36	7,863	-0.46%
2018/08/21	2	11.20	6	11.03	11.40	-4	6,534	-0.06%
2018/08/20	2	10.85	0	0.00	10.80	2	5,846	0.03%
2018/08/14	5	10.50	0	0.00	10.65	5	6,298	0.08%
2018/08/13	0	0.00	2	10.35	10.40	-2	6,864	-0.03%
2018/08/10	0	0.00	0.7	10.55	10.60	-0.7	7,465	-0.01%
2018/08/08	2	10.80	0	0.00	10.70	2	7,770	0.03%
2018/07/30	0	0.00	6	10.50	10.50	-6	7,915	-0.08%
2018/07/24	0	0.00	4	10.30	10.45	-4	7,847	-0.05%
2018/07/19	0	0.00	1.3	10.12	10.10	-1.3	7,787	-0.02%
2018/07/17	2	10.15	0	0.00	10.10	2	7,842	0.03%
2018/07/06	0	0.00	2	10.00	10.00	-2	8,422	-0.02%
2018/07/05	2	10.15	0	0.00	10.10	2	8,460	0.02%
2018/06/28	0	0.00	16	10.39	10.20	-16	8,491	-0.19%
2018/06/27	3	10.20	2	10.35	10.20	1	8,493	0.01%
2018/06/26	2	10.30	0	0.00	10.35	2	8,445	0.02%
2018/06/21	0	0.00	2	10.45	10.50	-2	8,107	-0.02%
2018/06/15	2	10.65	0	0.00	10.65	2	8,197	0.02%
2018/06/14	3	10.70	3	10.77	10.75	0	8,157	0.00%
2018/06/13	3	10.90	2	10.95	10.85	1	8,095	0.01%
2018/06/12	17	10.91	3	10.95	10.85	14	7,888	0.18%
2018/06/11	90	10.90	97	10.92	10.95	-7	7,781	-0.09%
2018/06/08	2	10.60	0	0.00	10.60	2	7,604	0.03%
2018/06/07	0	0.00	30	10.60	10.55	-30	7,547	-0.40%
2018/06/06	0	0.00	2	10.50	10.50	-2	7,502	-0.03%
2018/06/05	2	10.45	0	0.00	10.45	2	7,497	0.03%
2018/06/01	0	0.00	4.2	10.47	10.50	-4.2	7,441	-0.06%
2018/05/31	5	10.47	0	0.00	10.40	5	7,402	0.07%
2018/05/30	0	0.00	2	10.20	10.35	-2	7,314	-0.03%
2018/05/29	2	10.35	2	10.55	10.30	0	7,173	0.00%
2018/05/28	0	0.00	17	10.56	10.50	-17	7,011	-0.24%
2018/05/25	7	10.59	0	0.00	10.60	7	6,920	0.10%
2018/05/24	3	10.93	0	0.00	10.90	3	6,853	0.04%
2018/05/23	15	10.92	14	11.06	11.10	1	6,707	0.01%
2018/05/22	4	10.98	5	10.90	10.75	-1	6,411	-0.02%
2018/05/18	0	0.00	10.5	10.85	10.80	-10.5	5,688	-0.18%
2018/05/16	0	0.00	1	10.30	10.25	-1	5,036	-0.02%
2018/05/15	1	9.96	0	0.00	9.96	1	4,892	0.02%
2018/05/14	5	10.05	0	0.00	10.10	5	5,034	0.10%
2018/05/11	0	0.00	2	10.05	10.15	-2	4,963	-0.04%
2018/05/10	2	9.87	0	0.00	9.86	2	4,883	0.04%
2018/04/30	0	0.00	6	9.80	9.83	-6	5,617	-0.11%
2018/04/27	0	0.00	12	9.69	9.67	-12	5,731	-0.21%
2018/04/26	6	9.84	2	9.90	9.70	4	5,819	0.07%
2018/04/20	2	10.10	4	10.05	9.98	-2	6,112	-0.03%
2018/04/19	0	0.00	2	10.00	10.10	-2	6,171	-0.03%
2018/04/17	2	9.93	0	0.00	9.91	2	6,292	0.03%
2018/04/16	0	0.00	4	10.10	10.15	-4	6,570	-0.06%
2018/04/13	2	10.00	0	0.00	9.93	2	7,591	0.03%
2018/04/12	2	10.00	2	9.97	9.99	0	7,779	0.00%
2018/04/11	2	9.91	1	9.95	9.92	1	7,971	0.01%
2018/04/10	0	0.00	3	9.81	9.76	-3	8,169	-0.04%
2018/03/30	10	9.55	5	9.57	9.58	5	8,496	0.06%
2018/03/28	2	9.49	0	0.00	9.50	2	8,701	0.02%
2018/03/27	1	9.47	3	9.49	9.44	-2	8,734	-0.02%
2018/03/26	6	9.24	3	9.27	9.22	3	8,735	0.03%
2018/03/23	0	0.00	2	9.25	9.21	-2	8,745	-0.02%
2018/03/22	4	9.43	2	9.41	9.36	2	8,859	0.02%
2018/03/21	0	0.00	2	9.34	9.30	-2	8,795	-0.02%
2018/03/16	0	0.00	2	9.35	9.34	-2	9,444	-0.02%
2018/03/15	2	9.40	0	0.00	9.38	2	9,566	0.02%
2018/03/14	0	0.00	5	9.40	9.37	-5	9,645	-0.05%
2018/03/12	0	0.00	2	9.39	9.37	-2	9,827	-0.02%
2018/03/08	0	0.00	2	9.29	9.25	-2	10,348	-0.02%
2018/03/06	5	9.31	0	0.00	9.28	5	11,103	0.05%
2018/03/05	2	9.37	0	0.00	9.30	2	11,673	0.02%
2018/03/01	0	0.00	6	9.63	9.70	-6	12,613	-0.05%
2018/02/27	5	9.74	0	0.00	9.68	5	12,968	0.04%
2018/02/26	2	9.79	3	9.80	9.79	-1	13,080	-0.01%
2018/02/23	2	9.50	4	9.62	9.64	-2	13,238	-0.02%
2018/02/22	4	9.34	4	9.41	9.36	0	13,659	0.00%
2018/02/21	0	0.00	8	9.26	9.43	-8	14,194	-0.06%
2018/02/12	4	9.03	0	0.00	8.98	4	14,357	0.03%
2018/02/09	6	8.70	10	8.84	8.95	-4	14,429	-0.03%
2018/02/08	2	9.07	6	9.06	9.06	-4	14,420	-0.03%
2018/02/07	6	9.29	2	9.22	9.22	4	14,474	0.03%
2018/02/06	1	9.31	0	0.00	9.02	1	14,506	0.01%
2018/02/05	0	0.00	3	9.59	9.77	-3	14,654	-0.02%
2018/02/02	4	9.82	0	0.00	9.72	4	14,712	0.03%
2018/02/01	2	9.78	6	9.83	9.81	-4	14,693	-0.03%
2018/01/31	3	9.55	0	0.00	9.56	3	14,619	0.02%
2018/01/30	10	9.85	7	9.90	9.76	3	14,509	0.02%
2018/01/29	2	10.15	0	0.00	10.00	2	14,436	0.01%
2018/01/26	1	10.05	0	0.00	10.05	1	14,403	0.01%
2018/01/25	1	10.10	3	10.17	10.10	-2	14,491	-0.01%
2018/01/24	0	0.00	2	10.10	10.10	-2	14,370	-0.01%
2018/01/22	0	0.00	0	10.05	10.10	0	14,207	0.00%
2018/01/19	3	10.15	0	0.00	10.15	3	14,138	0.02%
2018/01/18	3	10.28	0	0.00	10.25	3	14,070	0.02%
2018/01/17	4	10.43	0	0.00	10.40	4	14,013	0.03%
2018/01/16	0	0.00	3.4	10.56	10.55	-3.4	13,930	-0.02%
2018/01/15	2	10.45	2.6	10.53	10.50	-0.6	13,879	0.00%
2018/01/12	4	10.70	12	10.73	10.60	-8	13,800	-0.06%
2018/01/11	4	10.83	7	10.84	10.55	-3	13,624	-0.02%
2018/01/10	5	10.88	3	10.98	10.90	2	13,545	0.01%
2018/01/09	28	11.11	40	11.04	10.85	-12	13,289	-0.09%
2018/01/08	0	0.00	9	10.71	10.65	-9	12,180	-0.07%
2018/01/05	4	10.55	0	0.00	10.50	4	12,038	0.03%
2018/01/04	10	10.45	12	10.40	10.40	-2	12,038	-0.02%
2018/01/02	2	10.15	0	0.00	10.20	2	11,707	0.02%