中纖 (1718)-群益金鼎-崇德券商分點個股進出

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
7.93
漲跌
▲0.20
漲幅
+2.59%
成交量
6,993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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10.4	7.87	0	0.00	7.93	10.4	2,719	0.38%
2024/05/09	1.1	7.70	1	7.71	7.73	0.1	2,633	0.00%
2024/05/08	0.2	7.71	0	0.00	7.67	0.2	2,620	0.01%
2024/05/07	2	7.73	0	0.00	7.72	2	2,631	0.08%
2024/05/06	2.6	7.81	20	7.83	7.77	-17.4	2,599	-0.67%
2024/05/03	0.7	7.80	2	7.79	7.77	-1.3	2,585	-0.05%
2024/05/02	2.5	7.81	0	0.00	7.81	2.5	2,568	0.10%
2024/04/30	3.5	7.69	0	0.00	7.66	3.5	2,512	0.14%
2024/04/29	0.4	7.51	0	0.00	7.72	0.4	2,463	0.01%
2024/04/26	0.2	7.41	0	0.00	7.40	0.2	2,333	0.01%
2024/04/25	2.2	7.39	0	7.39	7.38	2.2	2,339	0.09%
2024/04/24	0.6	7.43	0	0.00	7.38	0.6	2,353	0.02%
2024/04/23	0.1	7.41	0	0.00	7.42	0.1	2,432	0.00%
2024/04/22	0	7.41	0.1	7.41	7.41	0	2,476	0.00%
2024/04/19	1.9	7.23	0	0.00	7.23	1.9	2,439	0.08%
2024/04/18	4.8	7.22	0	0.00	7.34	4.8	2,410	0.20%
2024/04/17	6	7.25	0	0.00	7.23	6	2,392	0.25%
2024/04/16	3.6	7.25	0.5	7.29	7.24	3.1	2,419	0.13%
2024/04/15	0.1	7.42	0	0.00	7.36	0.1	2,421	0.00%
2024/04/12	0.8	7.39	0	0.00	7.35	0.8	2,410	0.03%
2024/04/11	6.4	7.43	0	0.00	7.39	6.4	2,401	0.27%
2024/04/10	20.6	7.47	1.8	7.49	7.45	18.8	2,405	0.78%
2024/04/09	0.3	7.48	0	0.00	7.48	0.3	2,407	0.01%
2024/04/08	1.4	7.29	0	0.00	7.32	1.4	2,366	0.06%
2024/04/03	0.1	7.30	0	0.00	7.29	0.1	2,370	0.00%
2024/04/02	0.4	7.30	0	0.00	7.27	0.4	2,379	0.02%
2024/04/01	0.4	7.33	0	0.00	7.32	0.4	2,379	0.02%
2024/03/29	0.4	7.30	0	0.00	7.25	0.4	2,382	0.02%
2024/03/28	2.7	7.29	0.3	7.32	7.26	2.4	2,400	0.10%
2024/03/27	1.9	7.28	0	0.00	7.26	1.9	2,422	0.08%
2024/03/26	1.5	7.27	0	0.00	7.26	1.5	2,434	0.06%
2024/03/25	1.6	7.30	0	0.00	7.30	1.6	2,451	0.07%
2024/03/22	6.4	7.29	0	0.00	7.27	6.4	2,480	0.26%
2024/03/21	1.1	7.32	0	0.00	7.30	1.1	2,518	0.04%
2024/03/20	5.5	7.26	0	0.00	7.27	5.5	2,555	0.22%
2024/03/19	10.8	7.36	0	0.00	7.35	10.8	2,679	0.40%
2024/03/18	1.4	7.35	1	7.35	7.37	0.4	2,740	0.01%
2024/03/15	22.8	7.30	0.9	7.35	7.29	21.9	2,744	0.80%
2024/03/14	2.2	7.40	0	0.00	7.40	2.2	2,723	0.08%
2024/03/13	8.1	7.50	0	0.00	7.43	8.1	2,733	0.30%
2024/03/12	11.7	7.52	0	0.00	7.56	11.7	2,712	0.43%
2024/03/11	0.5	7.51	0	0.00	7.52	0.5	2,729	0.02%
2024/03/08	18.6	7.52	0.7	7.55	7.47	17.9	2,736	0.65%
2024/03/07	1.3	7.61	0	0.00	7.63	1.3	2,738	0.05%
2024/03/06	2.5	7.66	0	0.00	7.64	2.5	2,740	0.09%
2024/03/05	38.9	7.66	0	0.00	7.63	38.9	2,734	1.42%
2024/03/04	1.9	7.75	0.1	7.74	7.73	1.8	2,702	0.07%
2024/03/01	0.7	7.75	0.1	7.74	7.75	0.6	2,695	0.02%
2024/02/29	1	7.81	0	0.00	7.72	1	2,675	0.04%
2024/02/27	0.3	7.83	0	0.00	7.78	0.3	2,604	0.01%
2024/02/26	3.2	7.89	0	0.00	7.90	3.2	2,606	0.12%
2024/02/23	0.5	7.83	0	0.00	7.75	0.5	2,574	0.02%
2024/02/22	1.2	7.90	0	0.00	7.86	1.2	2,559	0.05%
2024/02/21	1.6	7.95	0	0.00	7.94	1.6	2,545	0.06%
2024/02/20	1.6	7.96	0	0.00	7.93	1.6	2,542	0.06%
2024/02/19	0.1	7.92	0.2	7.95	7.96	-0.1	2,578	0.00%
2024/02/16	0	7.80	0	0.00	7.81	0	2,594	0.00%
2024/02/15	0.1	7.66	0	0.00	7.66	0.1	2,552	0.00%
2024/02/05	18.4	7.55	0	0.00	7.58	18.4	2,503	0.73%
2024/02/02	0.4	7.75	0	0.00	7.72	0.4	2,446	0.02%
2024/02/01	0.7	7.76	0	0.00	7.75	0.7	2,438	0.03%
2024/01/31	12.2	7.77	0	0.00	7.77	12.2	2,423	0.50%
2024/01/30	0.3	7.83	0	0.00	7.78	0.3	2,416	0.01%
2024/01/29	1.1	7.89	0	0.00	7.90	1.1	2,403	0.04%
2024/01/26	0.6	7.92	0	0.00	7.89	0.6	2,408	0.02%
2024/01/25	0.4	7.92	0	0.00	7.86	0.4	2,401	0.02%
2024/01/24	0	7.87	0	0.00	7.90	0	2,396	0.00%
2024/01/23	0.3	7.84	0	0.00	7.84	0.3	2,382	0.01%
2024/01/22	0.2	7.82	0	0.00	7.80	0.2	2,377	0.01%
2024/01/19	16	7.79	0	0.00	7.76	16	2,377	0.67%
2024/01/18	1	7.77	0	0.00	7.79	1	2,369	0.04%
2024/01/17	0.5	7.73	0	0.00	7.70	0.5	2,355	0.02%
2024/01/16	1.5	7.92	0	0.00	7.87	1.5	2,270	0.06%
2024/01/15	0	8.01	0	0.00	8.01	0	2,226	0.00%
2024/01/12	0.3	8.05	0	0.00	8.03	0.3	2,226	0.01%
2024/01/11	0.3	8.03	1	8.03	8.03	-0.7	2,216	-0.03%
2024/01/10	0.1	8.03	0	0.00	7.97	0.1	2,227	0.00%
2024/01/09	0.1	8.10	0	8.08	8.04	0.1	2,230	0.00%
2024/01/08	4.8	8.17	0	0.00	8.11	4.8	2,320	0.21%
2024/01/05	0	8.14	0	0.00	8.13	0	2,354	0.00%
2024/01/04	5.8	8.16	0	0.00	8.11	5.8	2,370	0.24%
2024/01/03	1.4	8.14	0	0.00	8.15	1.4	2,389	0.06%
2024/01/02	0.8	8.15	0	0.00	8.13	0.8	2,372	0.03%
2023/12/28	0.4	8.23	0	0.00	8.19	0.4	2,344	0.02%
2023/12/27	0.2	8.26	0	0.00	8.23	0.2	2,326	0.01%
2023/12/25	0.1	8.22	1.2	8.21	8.19	-1.1	2,306	-0.05%
2023/12/22	0.2	8.28	0	0.00	8.26	0.2	2,292	0.01%
2023/12/21	0.1	8.32	0	0.00	8.36	0.1	2,262	0.01%
2023/12/20	0	0.00	5	8.41	8.37	-5	2,247	-0.22%
2023/12/19	0.3	8.31	0	0.00	8.32	0.3	2,210	0.01%
2023/12/18	0.3	8.47	24	8.43	8.41	-23.7	2,181	-1.09%
2023/12/15	0.3	8.38	0	0.00	8.34	0.3	2,110	0.01%
2023/12/14	0.1	8.40	0	0.00	8.40	0.1	2,051	0.00%
2023/12/13	0.1	8.26	0	0.00	8.31	0.1	1,888	0.00%
2023/12/12	0	0.00	0	8.22	8.22	0	1,848	0.00%
2023/12/08	0.6	8.16	0	0.00	8.14	0.6	1,828	0.03%
2023/12/07	0.1	8.19	0	0.00	8.18	0.1	1,799	0.01%
2023/12/06	0	8.26	0	0.00	8.28	0	1,783	0.00%
2023/12/05	0.1	8.26	0	0.00	8.24	0.1	1,745	0.01%
2023/12/01	0.2	8.10	0	0.00	8.11	0.2	1,675	0.01%
2023/11/30	1	8.07	0	0.00	8.08	1	1,646	0.06%
2023/11/29	0.1	8.10	0	0.00	8.10	0.1	1,637	0.00%
2023/11/24	0.5	8.17	0	0.00	8.14	0.5	1,599	0.03%
2023/11/22	0.3	8.19	0	0.00	8.19	0.3	1,575	0.02%
2023/11/21	0	0.00	0.1	8.18	8.19	-0.1	1,574	-0.01%
2023/11/20	0	8.16	0	0.00	8.14	0	1,553	0.00%
2023/11/17	0.2	8.20	0	0.00	8.18	0.2	1,536	0.01%
2023/11/16	1	8.21	0	0.00	8.21	1	1,517	0.07%
2023/11/15	0	0.00	2	8.20	8.21	-2	1,464	-0.14%
2023/11/10	0.2	8.02	0	0.00	8.00	0.2	1,414	0.01%
2023/11/09	1.1	8.02	0.7	8.03	8.04	0.4	1,422	0.03%
2023/11/08	0.3	8.06	0	0.00	8.04	0.3	1,441	0.02%
2023/11/07	0.2	8.09	0	0.00	8.05	0.2	1,447	0.01%
2023/11/06	0.1	8.10	0	0.00	8.11	0.1	1,453	0.01%
2023/11/03	0.1	8.06	0	0.00	8.07	0.1	1,453	0.00%
2023/10/31	0.1	7.98	0	0.00	7.93	0.1	1,502	0.00%
2023/10/30	0.1	8.03	0	0.00	7.99	0.1	1,585	0.00%
2023/10/26	0	8.04	0	0.00	8.00	0	1,647	0.00%
2023/10/25	2	8.10	0	0.00	8.11	2	1,652	0.12%
2023/10/24	0	8.00	0	0.00	8.05	0	1,666	0.00%
2023/10/19	0.1	8.06	0	0.00	8.06	0.1	1,696	0.00%
2023/10/18	0.1	8.05	0	0.00	8.06	0.1	1,716	0.00%
2023/10/17	0	8.18	1	8.13	8.13	-1	1,710	-0.06%
2023/10/12	0.2	7.95	0	0.00	7.94	0.2	1,565	0.01%
2023/10/04	0.3	7.80	0	0.00	7.78	0.3	1,652	0.02%
2023/10/03	0.2	7.84	0	0.00	7.82	0.2	1,658	0.01%
2023/09/28	0.1	7.85	0	0.00	7.83	0.1	1,713	0.00%
2023/09/27	14.1	7.81	0	0.00	7.80	14.1	1,717	0.82%
2023/09/25	0	7.92	0	0.00	7.92	0	1,726	0.00%
2023/09/22	0.2	7.95	0	0.00	7.91	0.2	1,740	0.01%
2023/09/21	0.1	7.98	0	0.00	7.93	0.1	1,748	0.00%
2023/09/20	0.2	8.01	0	0.00	7.99	0.2	1,748	0.01%
2023/09/18	0.2	7.98	0	0.00	8.01	0.2	1,769	0.01%
2023/09/15	0.1	7.95	0	0.00	7.95	0.1	1,793	0.00%
2023/09/14	0	8.00	0	0.00	8.04	0	1,791	0.00%
2023/09/13	1.7	8.05	0	0.00	8.02	1.7	1,798	0.10%
2023/09/12	0.5	7.98	0	0.00	7.99	0.5	1,802	0.03%
2023/09/08	0.1	7.89	0	0.00	7.90	0.1	1,839	0.00%
2023/09/07	0	7.98	0	0.00	7.89	0	1,868	0.00%
2023/09/06	0.2	8.00	0	0.00	7.99	0.2	1,899	0.01%
2023/09/05	0.2	8.01	0	0.00	8.04	0.2	1,961	0.01%
2023/09/04	0.1	8.04	0	0.00	8.06	0.1	1,990	0.00%
2023/09/01	0.2	8.03	0	0.00	8.02	0.2	2,019	0.01%
2023/08/31	0.3	8.00	0	0.00	7.97	0.3	2,045	0.01%
2023/08/29	0.1	7.95	0	0.00	7.97	0.1	2,096	0.00%
2023/08/28	0.3	8.01	0	0.00	8.00	0.3	2,095	0.01%
2023/08/25	0.1	8.00	0	0.00	8.00	0.1	2,116	0.00%
2023/08/24	0.1	7.95	0	0.00	7.96	0.1	2,109	0.00%
2023/08/23	0.1	7.96	0	0.00	7.96	0.1	2,119	0.00%
2023/08/22	0	7.94	0	0.00	7.93	0	2,167	0.00%
2023/08/21	0.1	7.95	0	0.00	7.95	0.1	2,183	0.00%
2023/08/18	0.2	7.91	0	0.00	7.88	0.2	2,204	0.01%
2023/08/17	10.2	7.78	0	0.00	7.80	10.2	2,213	0.46%
2023/08/16	5.3	7.85	0	0.00	7.85	5.3	2,181	0.24%
2023/08/15	0	7.91	0	0.00	7.95	0	2,186	0.00%
2023/08/14	0.3	8.00	0	0.00	7.95	0.3	2,195	0.01%
2023/08/10	0.1	8.10	0	0.00	8.10	0.1	2,205	0.00%
2023/08/07	0.6	8.27	0	0.00	8.30	0.6	2,249	0.02%
2023/08/04	0.4	8.22	0	0.00	8.24	0.4	2,250	0.02%
2023/08/02	0.1	8.22	5	8.33	8.19	-4.9	2,251	-0.22%
2023/08/01	0.1	8.10	0	0.00	8.17	0.1	2,191	0.00%
2023/07/31	0.2	8.09	0	0.00	8.05	0.2	2,161	0.01%
2023/07/28	0.3	8.09	0	0.00	8.08	0.3	2,140	0.01%
2023/07/26	0.2	7.99	0	0.00	8.00	0.2	2,141	0.01%
2023/07/25	0.1	7.92	3	7.93	7.96	-3	2,148	-0.14%
2023/07/21	0.1	8.01	0	0.00	8.01	0.1	2,174	0.01%
2023/07/20	0	0.00	0.1	8.00	8.02	-0.1	2,178	-0.01%
2023/07/19	3.5	7.93	0	0.00	7.93	3.5	2,185	0.16%
2023/07/18	0.1	7.99	0	0.00	7.97	0.1	2,211	0.01%
2023/07/14	0.2	7.98	0	0.00	7.95	0.2	2,246	0.01%
2023/07/13	1.3	7.98	0	0.00	7.97	1.3	2,224	0.06%
2023/07/11	0.3	8.09	0	0.00	8.04	0.3	2,186	0.01%
2023/07/10	1.1	8.05	0	0.00	8.05	1.1	2,199	0.05%
2023/07/07	2.6	8.04	0	0.00	8.06	2.6	2,198	0.12%
2023/07/06	0.3	8.17	0	0.00	8.09	0.3	2,184	0.01%
2023/07/04	0.2	8.23	0	0.00	8.18	0.2	2,175	0.01%
2023/06/30	0.2	8.18	0	0.00	8.22	0.2	2,172	0.01%
2023/06/28	5.3	8.16	4	8.15	8.14	1.3	2,156	0.06%
2023/06/27	0.3	8.19	4	8.22	8.13	-3.7	2,169	-0.17%
2023/06/21	0.1	8.25	0	0.00	8.25	0.1	2,230	0.00%
2023/06/19	1.2	8.20	0	0.00	8.20	1.2	2,227	0.05%
2023/06/16	0.1	8.20	0	0.00	8.17	0.1	2,254	0.00%
2023/06/15	0.1	8.20	0	0.00	8.15	0.1	2,245	0.00%
2023/06/14	0.1	8.19	0	0.00	8.16	0.1	2,242	0.00%
2023/06/13	0.3	8.22	0	0.00	8.21	0.3	2,270	0.01%
2023/06/09	1.1	8.41	0	0.00	8.41	1.1	2,230	0.05%
2023/06/08	0.1	8.29	0	0.00	8.24	0.1	2,223	0.00%
2023/06/07	0.2	8.30	0	0.00	8.34	0.2	2,285	0.01%
2023/06/05	0	8.27	0	0.00	8.28	0	3,010	0.00%
2023/06/02	1.1	8.17	0	0.00	8.16	1.1	3,123	0.03%
2023/06/01	0.3	8.11	0	0.00	8.10	0.3	3,178	0.01%
2023/05/31	0.5	8.11	0	0.00	8.07	0.5	3,187	0.01%
2023/05/30	0.1	8.06	0	0.00	8.07	0.1	3,189	0.00%
2023/05/26	0.1	8.06	0	0.00	8.04	0.1	3,227	0.00%
2023/05/25	0.1	8.19	0	0.00	8.14	0.1	3,201	0.00%
2023/05/24	15	8.19	0	0.00	8.19	15	3,203	0.47%
2023/05/23	10.1	8.21	0	0.00	8.21	10.1	3,199	0.32%
2023/05/19	0	8.12	0	0.00	8.16	0	3,238	0.00%
2023/05/17	0.4	8.17	0	0.00	8.17	0.4	3,274	0.01%
2023/05/16	1	8.11	0	0.00	8.16	1	3,275	0.03%
2023/05/15	1	8.01	0	0.00	8.08	1	3,291	0.03%
2023/05/12	22	8.15	0	0.00	8.05	22	3,302	0.67%
2023/05/11	22	8.15	0	0.00	8.08	22	3,284	0.67%
2023/05/10	3.2	8.22	0	0.00	8.22	3.2	3,262	0.10%
2023/05/09	13.2	8.29	0	0.00	8.25	13.2	3,242	0.41%
2023/05/08	1.4	8.28	0	0.00	8.41	1.4	3,250	0.04%
2023/05/05	0.1	8.35	0	0.00	8.36	0.1	3,297	0.00%
2023/05/04	0.2	8.39	0	0.00	8.35	0.2	3,320	0.01%
2023/05/03	6.5	8.40	0	0.00	8.38	6.5	3,342	0.19%
2023/04/26	0.2	8.31	0	0.00	8.34	0.2	3,388	0.01%
2023/04/25	0.1	8.35	0	0.00	8.26	0.1	3,394	0.00%
2023/04/24	0.4	8.20	0	0.00	8.33	0.4	3,412	0.01%
2023/04/21	1	8.19	0	0.00	8.19	1	3,436	0.03%
2023/04/20	0	8.32	0	0.00	8.28	0	3,407	0.00%
2023/04/19	1.1	8.36	0	0.00	8.32	1.1	3,403	0.03%
2023/04/18	0.1	8.41	0	0.00	8.41	0.1	3,382	0.00%
2023/04/17	1.4	8.42	0	0.00	8.41	1.4	3,418	0.04%
2023/04/07	0.1	8.43	0	0.00	8.43	0.1	4,162	0.00%
2023/04/06	1	8.38	0	0.00	8.36	1	4,357	0.02%
2023/03/30	0.1	8.33	0	0.00	8.31	0.1	4,389	0.00%
2023/03/29	0.2	8.33	0	0.00	8.29	0.2	4,459	0.00%
2023/03/28	2	8.27	0	0.00	8.30	2	4,543	0.04%
2023/03/27	0	8.24	0	0.00	8.26	0	4,594	0.00%
2023/03/24	0.7	8.34	0.1	8.35	8.30	0.6	4,604	0.01%
2023/03/23	0	8.34	2	8.34	8.34	-2	4,647	-0.04%
2023/03/22	0.1	8.35	0	0.00	8.34	0.1	4,680	0.00%
2023/03/21	0.3	8.38	0	0.00	8.35	0.3	4,722	0.01%
2023/03/20	0.1	8.38	0	0.00	8.38	0.1	4,722	0.00%
2023/03/17	0.1	8.34	0	0.00	8.35	0.1	4,791	0.00%
2023/03/16	2	8.39	0	0.00	8.30	2	4,807	0.04%
2023/03/15	4.2	8.55	0	0.00	8.49	4.2	4,791	0.09%
2023/03/14	0.1	8.54	0	0.00	8.50	0.1	4,826	0.00%
2023/03/13	0	8.56	0	0.00	8.56	0	4,862	0.00%
2023/03/10	0.1	8.62	0	0.00	8.63	0.1	4,877	0.00%
2023/03/09	0.2	8.80	0	0.00	8.75	0.2	5,117	0.00%
2023/03/07	8	9.01	0	0.00	8.97	8	4,646	0.17%
2023/03/06	0.1	8.80	0	0.00	8.82	0.1	4,593	0.00%
2023/03/02	0	0.00	0.1	8.65	8.64	-0.1	4,550	0.00%
2023/03/01	8	8.66	0	0.00	8.61	8	4,584	0.17%
2023/02/24	7.1	8.72	0	0.00	8.71	7.1	4,560	0.15%
2023/02/22	0.3	8.70	0	0.00	8.72	0.3	4,530	0.01%
2023/02/21	0.1	8.75	0	0.00	8.73	0.1	4,514	0.00%
2023/02/20	3	8.70	0	0.00	8.77	3	4,520	0.07%
2023/02/14	0.1	8.62	0	0.00	8.65	0.1	4,483	0.00%
2023/02/13	0.1	8.52	0	0.00	8.51	0.1	4,470	0.00%
2023/02/10	4.2	8.70	0	0.00	8.61	4.2	4,451	0.09%
2023/02/08	0.2	8.61	0	0.00	8.60	0.2	4,454	0.00%
2023/02/07	10.2	8.62	0	0.00	8.61	10.2	4,446	0.23%
2023/02/06	0.2	8.69	0	0.00	8.63	0.2	4,450	0.00%
2023/02/01	8	8.66	0	0.00	8.60	8	4,335	0.18%
2023/01/17	0.1	8.42	1	8.42	8.38	-0.9	4,265	-0.02%
2023/01/16	0.2	8.40	0	0.00	8.38	0.2	4,248	0.00%
2023/01/13	3	8.45	0	0.00	8.38	3	4,227	0.07%
2023/01/11	4	8.57	0	0.00	8.51	4	4,206	0.10%
2023/01/06	0	0.00	20	8.53	8.55	-20	4,159	-0.48%
2022/12/30	0	8.65	3	8.61	8.61	-3	4,156	-0.07%
2022/12/27	58	9.20	34	8.83	8.81	24	3,954	0.61%
2022/12/26	2	8.64	0	0.00	8.83	2	3,569	0.06%
2022/12/23	0	8.41	1	8.39	8.35	-1	3,429	-0.03%
2022/12/22	2	8.30	0	0.00	8.41	2	3,429	0.06%
2022/12/21	1	8.15	0	0.00	8.17	1	3,421	0.03%
2022/12/20	0.2	8.21	0	0.00	8.17	0.2	3,355	0.01%
2022/12/16	0.2	8.71	0	0.00	8.60	0.2	3,214	0.01%
2022/12/14	0	0.00	1.5	8.79	8.76	-1.5	3,098	-0.05%
2022/12/07	0.1	8.50	0	0.00	8.45	0.1	2,873	0.00%
2022/12/05	3	8.83	0	0.00	8.74	3	2,801	0.11%
2022/12/02	5	8.88	14	8.99	8.82	-9	2,746	-0.33%
2022/12/01	9.1	8.97	8	9.06	8.97	1.1	2,677	0.04%
2022/11/30	0	0.00	3	8.70	8.76	-3	2,359	-0.13%
2022/11/29	0	0.00	22	8.48	8.44	-22	2,140	-1.03%
2022/11/28	9.1	8.36	0	0.00	8.44	9.1	2,040	0.44%
2022/11/25	8	8.20	0	0.00	8.17	8	1,960	0.41%
2022/11/24	5	8.14	0	0.00	8.12	5	1,985	0.25%
2022/11/23	3	8.07	2	8.13	8.12	1	1,974	0.05%
2022/11/22	0.1	7.92	0	0.00	7.93	0.1	1,955	0.01%
2022/11/21	0.1	7.96	1	7.95	7.96	-0.9	1,959	-0.05%
2022/11/18	1.2	7.94	0	0.00	7.92	1.2	2,001	0.06%
2022/11/17	0.1	7.91	0	0.00	7.95	0.1	2,142	0.00%
2022/11/16	0.1	7.91	0	0.00	7.91	0.1	2,147	0.00%
2022/11/15	0	0.00	2	8.04	8.05	-2	2,127	-0.09%
2022/11/11	0.1	7.87	8	7.93	7.88	-7.9	2,065	-0.38%
2022/11/10	0.1	7.87	0	0.00	7.88	0.1	2,067	0.00%
2022/11/09	0.1	7.90	0	0.00	7.91	0.1	2,073	0.00%
2022/11/08	0.1	7.80	0	0.00	7.84	0.1	2,078	0.00%
2022/11/07	5.1	7.87	0.1	7.87	7.87	5	2,091	0.24%
2022/11/04	2	7.77	0	0.00	7.80	2	2,097	0.10%
2022/11/03	1.2	7.78	0	0.00	7.78	1.2	2,108	0.06%
2022/11/02	3	7.83	0	0.00	7.83	3	2,118	0.14%
2022/11/01	3	7.80	0	0.00	7.81	3	2,101	0.14%
2022/10/28	3.2	7.74	0	0.00	7.70	3.2	2,104	0.15%
2022/10/26	0	7.68	0	0.00	7.64	0	2,089	0.00%
2022/10/25	0.1	7.62	0	0.00	7.64	0.1	2,093	0.01%
2022/10/24	5.2	7.76	0	0.00	7.66	5.2	2,093	0.25%
2022/10/21	1.1	7.67	0	0.00	7.65	1.1	2,082	0.05%
2022/10/20	0.1	7.70	0	0.00	7.72	0.1	2,075	0.00%
2022/10/18	0.2	7.86	0	0.00	7.88	0.2	2,045	0.01%
2022/10/17	0.1	7.80	0	0.00	7.80	0.1	2,039	0.00%
2022/10/13	0.2	7.80	0	7.80	7.73	0.1	2,029	0.01%
2022/10/12	0.1	8.11	0	0.00	8.11	0.1	1,992	0.01%
2022/10/06	0.1	8.35	0	0.00	8.38	0.1	1,933	0.01%
2022/10/03	3	8.23	0	0.00	8.18	3	1,858	0.16%
2022/09/30	0	0.00	5	8.10	8.13	-5	1,805	-0.28%
2022/09/29	0.2	7.73	0	0.00	7.76	0.2	1,743	0.01%
2022/09/28	5.1	7.65	0	0.00	7.46	5.1	1,728	0.30%
2022/09/27	0	0.00	84	7.78	7.78	-84	1,723	-4.87%
2022/09/26	0.1	7.81	86	7.78	7.73	-85.9	1,738	-4.94%
2022/09/21	0.1	8.02	0	0.00	8.02	0.1	1,803	0.01%
2022/09/20	0.1	8.11	0	0.00	8.11	0.1	1,798	0.01%
2022/09/19	0.1	8.10	0	0.00	8.09	0.1	1,829	0.00%
2022/09/13	1.1	8.18	0	0.00	8.18	1.1	1,888	0.06%
2022/09/08	0	0.00	5	7.97	7.97	-5	1,926	-0.26%
2022/09/07	0	0.00	53	7.83	7.82	-53	1,940	-2.73%
2022/09/06	0.1	7.94	0	0.00	7.94	0.1	1,945	0.01%
2022/09/05	0.4	8.05	0	0.00	8.02	0.4	1,951	0.02%
2022/09/02	0.1	8.08	0	0.00	8.08	0.1	1,953	0.01%
2022/09/01	0.1	8.11	0	0.00	8.11	0.1	1,947	0.00%
2022/08/31	20	8.20	0	0.00	8.21	20	1,936	1.03%
2022/08/30	0.1	8.13	0	0.00	8.13	0.1	1,891	0.01%
2022/08/29	5	8.07	0	0.00	8.06	5	1,884	0.27%
2022/08/26	0	0.00	0.6	8.30	8.29	-0.6	1,856	-0.03%
2022/08/25	1	8.32	2	8.26	8.26	-1	1,853	-0.05%
2022/08/24	5.8	8.66	18	8.43	8.39	-12.2	1,828	-0.67%
2022/08/18	1.1	8.09	6	8.10	8.10	-4.9	1,706	-0.29%
2022/08/17	0.1	8.11	0	8.14	8.14	0.1	1,705	0.00%
2022/08/16	0.3	8.08	16	8.06	8.04	-15.7	1,700	-0.92%
2022/08/15	1.2	8.08	18	8.07	8.06	-16.8	1,701	-0.99%
2022/08/11	1.9	7.94	5	7.89	7.94	-3.1	1,673	-0.18%
2022/08/10	0.3	7.76	0	0.00	7.80	0.3	1,660	0.02%
2022/08/09	5	7.73	0	0.00	7.75	5	1,685	0.30%
2022/08/08	0.7	7.67	0	0.00	7.68	0.7	1,690	0.04%
2022/08/05	0.7	7.69	0	0.00	7.70	0.7	1,723	0.04%
2022/08/01	0.1	7.83	0	0.00	7.85	0.1	1,860	0.00%
2022/07/29	0.3	7.73	30	7.65	7.76	-29.7	1,874	-1.59%
2022/07/28	0.2	7.63	0	0.00	7.63	0.2	1,879	0.01%
2022/07/27	0.1	7.62	0	0.00	7.62	0.1	1,912	0.01%
2022/07/26	1.5	7.61	0	0.00	7.61	1.5	1,917	0.08%
2022/07/25	0.1	7.60	0	0.00	7.66	0.1	1,933	0.00%
2022/07/22	0.8	7.61	0	0.00	7.59	0.8	1,947	0.04%
2022/07/21	0.3	7.63	0	0.00	7.63	0.3	2,021	0.01%
2022/07/20	0.5	7.62	10	7.52	7.52	-9.5	2,046	-0.47%
2022/07/19	2.2	7.48	0	0.00	7.54	2.2	2,099	0.11%
2022/07/18	0.1	7.42	3	7.43	7.44	-2.9	2,116	-0.14%
2022/07/15	0.2	7.33	0	0.00	7.30	0.2	2,116	0.01%
2022/07/14	3.1	7.29	0	0.00	7.37	3.1	2,129	0.15%
2022/07/13	0.1	7.38	0	0.00	7.36	0.1	2,158	0.00%
2022/07/12	12.5	7.20	0	0.00	7.18	12.5	2,199	0.57%
2022/07/11	0.1	7.64	0	0.00	7.57	0.1	2,182	0.00%
2022/07/08	8.1	7.71	0	0.00	7.64	8.1	2,193	0.37%
2022/07/07	10.1	7.53	0	0.00	7.65	10.1	2,199	0.46%
2022/07/06	15.5	7.67	0	0.00	7.61	15.5	2,239	0.69%
2022/07/05	4.2	7.78	0	0.00	7.80	4.2	2,266	0.19%
2022/07/04	0.1	7.63	0	0.00	7.60	0.1	2,301	0.00%
2022/07/01	8.6	7.60	0	0.00	7.52	8.6	2,350	0.37%
2022/06/29	0.1	8.08	0	0.00	8.08	0.1	2,381	0.00%
2022/06/24	0.6	8.13	0	0.00	8.08	0.6	2,439	0.03%
2022/06/23	20.1	8.00	0	0.00	7.95	20.1	2,444	0.82%
2022/06/22	1.2	7.99	0	0.00	7.97	1.2	2,442	0.05%
2022/06/21	10.1	8.23	0	0.00	8.21	10.1	2,439	0.41%
2022/06/20	13.2	8.01	0	0.00	7.94	13.2	2,433	0.54%
2022/06/17	0.2	8.18	0	0.00	8.13	0.2	2,456	0.01%
2022/06/16	0.2	8.33	0	0.00	8.26	0.2	2,462	0.01%
2022/06/15	0.2	8.40	0	0.00	8.42	0.2	2,484	0.01%
2022/06/14	0.1	8.21	1	8.19	8.22	-0.9	2,533	-0.04%
2022/06/13	11.1	8.26	0	0.00	8.23	11.1	2,585	0.43%
2022/06/10	0.3	8.44	0	0.00	8.44	0.3	2,665	0.01%
2022/06/09	0.3	8.48	0.5	8.48	8.49	-0.2	2,699	-0.01%
2022/06/08	0.2	8.43	0	0.00	8.47	0.2	2,727	0.01%
2022/06/07	0.1	8.43	0.2	8.44	8.40	-0.1	2,766	0.00%
2022/06/06	0.1	8.41	0	0.00	8.41	0.1	2,833	0.00%
2022/06/02	0.1	8.40	0	0.00	8.42	0.1	2,897	0.00%
2022/06/01	0.2	8.45	7	8.38	8.45	-6.8	2,981	-0.23%
2022/05/31	7.4	8.32	0	0.00	8.31	7.4	2,997	0.25%
2022/05/30	0.1	8.54	0	0.00	8.57	0.1	2,989	0.00%
2022/05/25	0.1	8.40	0	0.00	8.41	0.1	3,077	0.00%
2022/05/23	1	8.29	0	0.00	8.32	1	3,148	0.03%
2022/05/18	0.1	8.34	0	0.00	8.34	0.1	3,322	0.00%
2022/05/17	0.1	8.21	0	0.00	8.21	0.1	3,330	0.00%
2022/05/13	0.1	7.99	0	0.00	7.98	0.1	3,324	0.00%
2022/05/12	1.1	7.90	0	0.00	7.83	1.1	3,343	0.03%
2022/05/11	0.5	8.03	0	0.00	8.02	0.5	3,312	0.01%
2022/05/10	2.3	8.09	0	0.00	8.08	2.3	3,423	0.07%
2022/05/09	0	8.09	0	0.00	8.03	0	3,419	0.00%
2022/05/06	0.1	8.32	0	0.00	8.31	0.1	3,410	0.00%
2022/05/05	1	8.49	0	0.00	8.47	1	3,478	0.03%
2022/05/04	0.2	8.44	30	8.50	8.39	-29.8	3,530	-0.84%
2022/04/29	1.2	8.60	0	0.00	8.59	1.2	3,773	0.03%
2022/04/28	2.2	8.57	0	0.00	8.56	2.2	3,870	0.06%
2022/04/27	1.2	8.51	0	0.00	8.47	1.2	3,889	0.03%
2022/04/26	0.1	8.89	0	0.00	8.85	0.1	3,873	0.00%
2022/04/25	0	0.00	42	8.88	8.88	-42	3,874	-1.08%
2022/04/21	0.1	9.08	0	0.00	9.10	0.1	3,964	0.00%
2022/04/20	0.1	9.11	0	0.00	9.08	0.1	4,117	0.00%
2022/04/19	0.1	9.12	0.1	9.02	9.13	0	4,176	0.00%
2022/04/18	4	9.02	0	0.00	8.98	4	4,212	0.09%
2022/04/15	4	9.14	0	0.00	9.11	4	4,237	0.09%
2022/04/13	1.1	9.29	0	0.00	9.30	1.1	4,383	0.03%
2022/04/12	2	9.17	0	0.00	9.19	2	4,397	0.05%
2022/04/11	2	9.33	0	0.00	9.33	2	4,416	0.05%
2022/04/08	0	0.00	5	9.52	9.51	-5	4,434	-0.11%
2022/04/07	2	9.55	0	0.00	9.33	2	4,459	0.04%
2022/04/06	0.1	9.41	5.2	9.44	9.49	-5.2	4,456	-0.12%
2022/04/01	0.1	9.24	0	0.00	9.38	0.1	4,426	0.00%
2022/03/31	0.1	9.32	0	0.00	9.29	0.1	4,522	0.00%
2022/03/30	0.1	9.21	0	0.00	9.25	0.1	4,522	0.00%
2022/03/29	5	9.18	0	0.00	9.20	5	4,527	0.11%
2022/03/28	0	0.00	0.1	9.22	9.22	-0.1	4,571	0.00%
2022/03/25	0.3	9.31	0	0.00	9.28	0.3	4,567	0.01%
2022/03/24	0.2	9.36	5	9.37	9.35	-4.9	4,574	-0.11%
2022/03/23	0.1	9.38	0.2	9.38	9.38	-0.1	4,620	0.00%
2022/03/22	0	0.00	3	9.35	9.34	-3	4,668	-0.06%
2022/03/21	2	9.23	0	0.00	9.24	2	4,663	0.04%
2022/03/18	0.2	9.20	0	0.00	9.19	0.2	4,749	0.00%
2022/03/17	3	9.20	0	0.00	9.19	3	4,798	0.06%
2022/03/16	3	9.00	0	0.00	9.06	3	4,797	0.06%
2022/03/15	0	9.15	0	0.00	9.07	0	4,814	0.00%
2022/03/14	0.1	9.31	0	0.00	9.30	0.1	5,058	0.00%
2022/03/11	0.6	9.30	0	0.00	9.26	0.6	5,103	0.01%
2022/03/10	10.1	9.31	0	0.00	9.30	10.1	5,152	0.20%
2022/03/09	1.1	9.21	0	0.00	9.22	1.1	5,199	0.02%
2022/03/08	3	9.35	0	0.00	9.20	3	5,309	0.06%
2022/03/07	0.1	9.40	0	0.00	9.37	0.1	5,335	0.00%
2022/03/04	21	9.73	0	0.00	9.71	21	5,351	0.39%
2022/03/03	0	9.84	0	0.00	9.82	0	5,482	0.00%
2022/03/02	0	9.86	0	0.00	9.81	0	5,638	0.00%
2022/03/01	0	0.00	1	9.76	9.80	-1	5,737	-0.02%
2022/02/25	7.1	9.67	0	0.00	9.63	7.1	5,833	0.12%
2022/02/24	2	9.67	10.1	9.67	9.65	-8.1	5,991	-0.14%
2022/02/23	5.2	9.87	0	0.00	9.88	5.2	5,996	0.09%
2022/02/22	2	9.87	0	0.00	9.82	2	6,095	0.03%
2022/02/21	10	9.95	0.1	9.95	9.97	9.9	6,160	0.16%
2022/02/15	0	0.00	0.1	9.86	9.85	-0.1	6,940	0.00%
2022/02/14	0	9.84	0	0.00	9.87	0	7,222	0.00%
2022/02/11	0.1	9.98	0	0.00	9.95	0.1	7,699	0.00%
2022/02/10	0	0.00	15	10.05	10.00	-15	8,053	-0.19%
2022/02/09	0	0.00	10	9.90	9.96	-10	8,061	-0.12%
2022/02/08	2.1	9.75	27	9.86	9.86	-25	8,147	-0.31%
2022/02/07	0.7	9.79	17.2	9.74	9.80	-16.5	8,270	-0.20%
2022/01/26	12	9.39	0	0.00	9.39	12	8,440	0.14%
2022/01/25	1.1	9.45	1	9.59	9.34	0.1	8,609	0.00%
2022/01/24	1.1	9.64	0	0.00	9.64	1.1	8,697	0.01%
2022/01/21	2.4	9.95	0	0.00	9.92	2.4	8,801	0.03%
2022/01/19	1	10.05	0.4	10.00	10.00	0.6	9,109	0.01%
2022/01/14	0	0.00	0.1	10.15	10.10	-0.1	10,029	0.00%
2022/01/13	0	0.00	0.1	10.15	10.15	-0.1	10,542	0.00%
2022/01/12	0	10.05	5	10.10	10.10	-5	11,537	-0.04%
2022/01/11	0.2	10.00	0	0.00	10.00	0.2	13,813	0.00%
2022/01/05	0.1	10.00	0	0.00	10.05	0.1	16,021	0.00%
2022/01/04	0	0.00	1	10.05	10.05	-1	16,162	-0.01%
2022/01/03	4.2	10.10	1	10.05	10.05	3.2	16,341	0.02%
2021/12/30	126.1	10.10	0	0.00	10.15	126.1	16,452	0.77%	大買/鉅額交易
2021/12/28	1.1	10.15	0	0.00	10.05	1.1	17,022	0.01%
2021/12/27	0.2	10.10	0	0.00	10.10	0.2	17,196	0.00%
2021/12/24	1.1	10.00	0	0.00	10.00	1.1	17,256	0.01%
2021/12/23	0.2	10.00	0	0.00	9.99	0.2	17,553	0.00%
2021/12/22	50	10.00	7	10.01	10.00	43	17,961	0.24%
2021/12/21	0	0.00	0.1	9.97	9.94	-0.1	18,143	0.00%
2021/12/20	0	0.00	7	9.95	9.94	-7	18,421	-0.04%
2021/12/17	0	0.00	0.1	10.00	10.00	-0.1	18,530	0.00%
2021/12/16	2	9.93	0.2	9.95	9.94	1.8	18,486	0.01%
2021/12/15	1.1	9.96	0	0.00	9.93	1.1	18,496	0.01%
2021/12/14	5.2	9.96	1	9.92	9.92	4.2	18,540	0.02%
2021/12/13	0	0.00	2	10.00	10.00	-2	18,569	-0.01%
2021/12/10	0.2	10.08	0	0.00	10.00	0.2	18,566	0.00%
2021/12/08	5	10.14	1	10.10	10.10	4	18,613	0.02%
2021/12/07	0	0.00	1.3	10.00	10.05	-1.3	18,310	-0.01%
2021/12/02	11.4	10.00	0	0.00	9.99	11.4	18,222	0.06%
2021/12/01	3	10.05	0	0.00	10.10	3	18,105	0.02%
2021/11/30	0	0.00	0	10.10	10.15	0	18,086	0.00%
2021/11/29	0	0.00	3	10.00	10.05	-3	18,040	-0.02%
2021/11/26	2	10.15	2	10.30	10.15	0	17,919	0.00%
2021/11/24	18	10.30	0	10.30	10.30	18	17,755	0.10%
2021/11/19	5	10.25	0	0.00	10.20	5	17,516	0.03%
2021/11/18	4	10.20	990	10.15	10.25	-986	17,467	-5.64%	大賣/鉅額交易
2021/11/17	9	10.13	0	0.00	10.15	9	17,393	0.05%
2021/11/16	1	10.20	0	0.00	10.10	1	17,319	0.01%
2021/11/15	0	10.30	1	10.15	10.20	-1	17,193	-0.01%
2021/11/12	1.1	10.26	0	0.00	10.30	1.1	17,053	0.01%
2021/11/11	191	10.69	0	0.00	10.50	191	16,810	1.14%	大買/鉅額交易
2021/11/10	806	10.55	1	10.50	10.45	805	16,858	4.78%	大買/鉅額交易
2021/11/09	0	0.00	2	10.40	10.25	-2	16,436	-0.01%
2021/11/08	0.1	10.40	2	10.35	10.40	-2	16,123	-0.01%
2021/11/05	32	10.25	0	0.00	10.25	32	16,144	0.20%
2021/11/04	1	10.20	0	0.00	10.25	1	16,083	0.01%
2021/11/03	100	10.40	100	10.20	10.25	0	16,038	0.00%
2021/11/02	1.1	10.20	1	10.15	10.05	0.1	15,859	0.00%
2021/11/01	0.3	10.19	0.1	10.15	10.15	0.2	15,747	0.00%
2021/10/29	4.4	10.21	0	0.00	10.15	4.4	15,601	0.03%
2021/10/28	5	10.38	1	10.35	10.35	4	15,468	0.03%
2021/10/26	2	11.10	1	11.05	11.00	1	15,281	0.01%
2021/10/25	2.1	11.30	1	11.35	11.35	1.1	14,997	0.01%
2021/10/22	56	11.30	0	0.00	11.10	56	14,785	0.38%
2021/10/21	27.1	11.37	2	11.40	11.35	25.1	14,540	0.17%
2021/10/20	14	11.45	30	11.57	11.55	-16	14,096	-0.11%
2021/10/19	46	11.42	10.1	11.81	11.70	36	13,269	0.27%
2021/10/18	8	11.18	127.1	11.33	11.40	-119.1	11,082	-1.07%	大賣/鉅額交易
2021/10/12	0	10.55	0	0.00	10.45	0	9,142	0.00%
2021/10/08	0	0.00	10	10.70	10.75	-10	9,171	-0.11%
2021/10/07	0	0.00	30	10.55	10.60	-30	9,097	-0.33%
2021/10/06	10.2	10.55	0.1	10.75	10.55	10.2	9,249	0.11%
2021/10/05	17	10.56	2.1	10.65	10.70	15	9,017	0.17%
2021/10/04	22.1	10.30	0	0.00	10.30	22.1	8,866	0.25%
2021/10/01	0.1	10.55	0	0.00	10.40	0.1	8,801	0.00%
2021/09/30	0.1	10.75	3	10.70	10.75	-3	8,895	-0.03%
2021/09/29	6	10.74	3	10.57	10.50	3	8,966	0.03%
2021/09/28	0	0.00	18	10.76	10.95	-18	9,009	-0.20%
2021/09/27	0	0.00	17	10.82	10.80	-17	11,484	-0.15%
2021/09/14	0	0.00	0.1	10.30	10.35	-0.1	13,581	0.00%
2021/09/03	0	0.00	2	10.30	10.25	-2	14,750	-0.01%
2021/09/02	0.1	10.05	6	10.05	10.00	-5.9	14,986	-0.04%
2021/09/01	3	10.25	0	0.00	10.20	3	15,279	0.02%
2021/08/31	5	10.25	0	0.00	10.35	5	15,578	0.03%
2021/08/27	0	0.00	1	10.00	10.05	-1	17,315	-0.01%
2021/08/25	5	10.00	0	0.00	9.98	5	22,090	0.02%
2021/08/24	4	9.96	0	0.00	9.98	4	22,306	0.02%
2021/08/20	1.1	9.61	0	0.00	9.60	1.1	22,661	0.00%
2021/08/19	0.1	9.90	1	9.85	9.76	-0.9	22,782	0.00%
2021/08/18	1	9.55	0	0.00	9.93	1	22,877	0.00%
2021/08/17	0	0.00	3	9.87	9.75	-3	23,234	-0.01%
2021/08/16	1.1	10.00	0	0.00	9.86	1.1	23,634	0.00%
2021/08/13	1	10.40	32	10.45	10.40	-31	23,570	-0.13%
2021/08/12	0.1	10.50	0.2	10.45	10.55	-0.1	23,849	0.00%
2021/08/11	0	0.00	1	10.50	10.40	-1	24,153	0.00%
2021/08/10	1	10.65	0	0.00	10.60	1	24,556	0.00%
2021/08/09	30	10.70	0	0.00	10.70	30	25,146	0.12%
2021/08/05	1	10.90	0	0.00	10.85	1	26,138	0.00%
2021/08/04	10	10.90	10	10.95	10.95	0	26,837	0.00%
2021/08/03	5	10.91	0	0.00	10.90	5	27,635	0.02%
2021/07/29	0.1	10.85	0.2	10.80	10.90	-0.1	29,895	0.00%
2021/07/26	2	11.00	2	11.00	10.90	0	36,176	0.00%
2021/07/23	0	0.00	33	10.77	11.05	-33	39,185	-0.08%
2021/07/22	32	10.56	179	10.59	10.60	-147	41,486	-0.35%	大賣/鉅額交易
2021/07/21	30	10.64	0	0.00	10.55	30	41,725	0.07%
2021/07/20	5	10.64	0	0.00	10.60	5	41,973	0.01%
2021/07/19	4.1	10.90	0.6	10.95	10.90	3.5	42,324	0.01%
2021/07/16	0	0.00	1	11.00	10.95	-1	43,965	0.00%
2021/07/15	4	10.95	0	10.80	11.00	4	44,287	0.01%
2021/07/13	1	10.79	3	10.65	10.55	-2	46,274	0.00%
2021/07/12	21	10.91	2	10.95	10.85	19	46,779	0.04%
2021/07/09	45	10.93	0	0.00	10.95	45	47,288	0.10%
2021/07/08	2	10.95	0	0.00	11.00	2	47,582	0.00%
2021/07/07	3	11.00	0	0.00	10.90	3	48,129	0.01%
2021/07/06	4	11.21	8	11.16	11.15	-4	48,690	-0.01%
2021/07/05	4	11.30	2	11.40	11.25	2	48,624	0.00%
2021/07/02	36.1	11.96	46	12.24	11.45	-9.9	48,458	-0.02%
2021/07/01	13	11.40	18.1	11.72	11.70	-5.1	45,882	-0.01%
2021/06/30	6	10.98	7	11.03	11.10	-1	44,528	0.00%
2021/06/29	5	11.09	2	10.90	10.85	3	44,405	0.01%
2021/06/28	0	0.00	2	10.95	11.05	-2	44,323	0.00%
2021/06/25	6	11.07	1	11.00	10.95	5	44,271	0.01%
2021/06/24	1	11.00	24	11.10	11.05	-23	44,337	-0.05%
2021/06/23	5	10.80	0	0.00	10.85	5	44,971	0.01%
2021/06/22	0	10.65	0.2	10.90	10.75	-0.2	44,912	0.00%
2021/06/21	8.1	10.36	0	0.00	10.40	8.1	44,692	0.02%
2021/06/18	1	10.80	0	0.00	10.75	1	44,591	0.00%
2021/06/17	2	10.85	2	10.85	11.00	0	44,548	0.00%
2021/06/16	0	0.00	8	11.01	10.85	-8	44,523	-0.02%
2021/06/15	0	0.00	4	10.75	10.75	-4	44,422	-0.01%
2021/06/11	10	10.90	0	0.00	10.85	10	44,345	0.02%
2021/06/09	7.2	11.17	4.5	11.37	10.95	2.7	44,311	0.01%
2021/06/08	11	11.36	24.5	11.39	11.30	-13.5	44,096	-0.03%
2021/06/07	25	11.56	7	11.53	11.45	18	43,870	0.04%
2021/06/04	12	11.25	7.1	11.28	11.25	4.9	43,159	0.01%
2021/06/03	256.1	11.89	45.5	12.14	11.85	210.6	42,434	0.50%	大買/鉅額交易
2021/06/02	8	11.24	39.2	11.19	11.35	-31.2	39,884	-0.08%
2021/06/01	0	0.00	2	10.25	10.35	-2	38,355	-0.01%
2021/05/31	1	10.15	1	10.25	10.15	0	38,477	0.00%
2021/05/28	20.5	10.05	20	10.10	10.15	0.5	38,457	0.00%
2021/05/27	6.1	10.04	6	10.03	10.00	0.1	38,396	0.00%
2021/05/26	1	9.97	1.1	10.05	10.00	-0.1	38,423	0.00%
2021/05/25	2.1	9.98	1	10.05	9.97	1.1	38,456	0.00%
2021/05/24	4	10.11	2	10.02	10.05	2	38,395	0.01%
2021/05/20	5	9.51	0	9.50	9.41	5	38,408	0.01%
2021/05/19	0	0.00	3	9.70	9.66	-3	38,370	-0.01%
2021/05/18	6.1	9.31	8	9.26	9.48	-2	38,263	-0.01%
2021/05/17	2	8.67	5.1	8.83	8.67	-3.1	37,884	-0.01%
2021/05/14	1	9.70	0	0.00	9.55	1	37,321	0.00%
2021/05/13	6.1	9.75	1.1	10.00	9.72	5	36,820	0.01%
2021/05/12	20.2	10.46	1.1	10.30	10.20	19.1	36,247	0.05%
2021/05/11	36.9	11.32	4	11.95	11.30	32.9	35,530	0.09%
2021/05/10	54	11.85	51	11.71	11.90	3	34,730	0.01%
2021/05/07	9	11.23	31	11.06	11.55	-22	34,148	-0.06%
2021/05/06	0.1	12.00	25	11.67	11.65	-24.9	33,242	-0.07%
2021/05/05	49.2	12.01	50	12.05	11.80	-0.8	32,340	0.00%
2021/05/04	34.6	12.67	44	12.81	12.45	-9.5	31,331	-0.03%
2021/05/03	85.2	13.82	30	13.76	13.80	55.2	28,953	0.19%
2021/04/29	83.1	13.01	52.2	13.25	12.90	30.9	26,099	0.12%
2021/04/28	36	11.88	166	11.91	12.30	-130	23,100	-0.56%	大賣/鉅額交易
2021/04/27	0	0.00	16	11.20	11.20	-16	20,766	-0.08%
2021/04/26	12.2	11.14	14	11.18	11.15	-1.9	20,530	-0.01%
2021/04/23	0.5	11.10	0	0.00	11.15	0.5	20,295	0.00%
2021/04/22	12	11.37	11.2	11.75	11.35	0.8	20,105	0.00%
2021/04/21	13	11.31	0.2	11.30	11.35	12.8	18,523	0.07%
2021/04/20	16	11.05	55.1	11.06	11.25	-39.1	18,201	-0.21%
2021/04/19	83	11.25	38	11.32	11.50	45	17,792	0.25%
2021/04/16	53	10.79	19	10.72	10.75	34	16,515	0.21%
2021/04/15	15	10.42	1.2	10.48	10.45	13.8	15,941	0.09%
2021/04/14	0.1	10.15	2.1	10.10	10.30	-2.1	15,649	-0.01%
2021/04/13	23	10.43	115	10.39	10.15	-92	15,860	-0.58%	大賣/
2021/04/12	111	10.44	13.2	10.21	10.40	97.9	15,605	0.63%	大買/
2021/04/09	1	9.94	2	10.00	9.99	-1	15,372	-0.01%
2021/04/08	3	9.95	2.2	9.91	9.95	0.9	15,925	0.01%
2021/04/07	4.3	9.80	0	0.00	9.86	4.3	19,388	0.02%
2021/04/06	13	9.81	0.7	9.79	9.79	12.3	20,668	0.06%
2021/04/01	4	9.79	1	9.82	9.69	3	20,802	0.01%
2021/03/31	2.1	9.82	0	0.00	9.88	2.1	20,997	0.01%
2021/03/30	0.1	9.88	103	9.86	9.86	-102.9	21,526	-0.48%	大賣/鉅額交易
2021/03/29	8	9.94	3.2	9.98	9.92	4.8	21,891	0.02%
2021/03/26	105	10.08	13	10.02	9.87	92	22,940	0.40%	大買/
2021/03/25	0	9.71	0	0.00	9.67	0	22,425	0.00%
2021/03/24	3	9.59	0	0.00	9.61	3	22,420	0.01%
2021/03/23	0.2	9.65	0	0.00	9.61	0.2	22,680	0.00%
2021/03/22	0	9.72	0	0.00	9.70	0	23,144	0.00%
2021/03/18	0.1	9.64	0	0.00	9.63	0.1	23,121	0.00%
2021/03/16	0.2	9.89	0	0.00	9.84	0.2	23,086	0.00%
2021/03/15	0.1	9.93	0	0.00	9.97	0.1	22,978	0.00%
2021/03/12	0.3	9.83	0	0.00	9.83	0.3	23,131	0.00%
2021/03/09	10	10.20	4	10.05	10.00	6	23,447	0.03%
2021/03/08	3	10.00	20.6	10.00	10.10	-17.6	23,308	-0.08%
2021/03/05	6	9.82	0	0.00	9.76	6	22,833	0.03%
2021/03/04	2	9.90	2	9.94	9.81	0	22,917	0.00%
2021/03/03	1	9.82	0	0.00	9.80	1	22,638	0.00%
2021/03/02	0	0.00	0.1	9.58	9.61	-0.1	22,560	0.00%
2021/02/26	0	0.00	35	9.72	9.71	-35	22,653	-0.15%
2021/02/25	1	9.62	0	0.00	9.80	1	22,598	0.00%
2021/02/24	0.2	9.77	7	9.63	9.60	-6.8	22,605	-0.03%
2021/02/23	1.1	10.07	1	10.05	10.05	0.1	22,255	0.00%
2021/02/22	0	0.00	11	9.37	9.41	-11	21,747	-0.05%
2021/02/19	4	9.34	2	9.35	9.35	2	21,760	0.01%
2021/02/18	5	9.21	3	9.24	9.26	2	21,806	0.01%
2021/02/17	7.1	8.88	10	8.88	8.93	-3	21,789	-0.01%
2021/02/04	0	0.00	4	8.64	8.60	-4	21,834	-0.02%
2021/02/03	5	8.62	3	8.57	8.58	2	22,298	0.01%
2021/02/02	0	0.00	13.3	8.56	8.62	-13.3	23,060	-0.06%
2021/02/01	12	8.24	16	8.33	8.34	-4	23,077	-0.02%
2021/01/29	11	8.42	3	8.45	8.29	8	23,069	0.03%
2021/01/28	1	8.48	4	8.47	8.45	-3	23,054	-0.01%
2021/01/27	4	8.72	1	8.65	8.63	3	23,097	0.01%
2021/01/26	12	8.77	1	8.75	8.66	11	23,214	0.05%
2021/01/25	1	8.82	1	8.72	8.84	0	23,211	0.00%
2021/01/22	7	8.71	1	8.60	8.70	6	23,251	0.03%
2021/01/21	5	8.85	0	0.00	8.74	5	23,309	0.02%
2021/01/20	35	8.75	1.4	8.84	8.71	33.6	23,567	0.14%
2021/01/19	0.1	9.19	1	9.21	9.14	-0.9	23,962	0.00%
2021/01/18	1	8.86	22	9.18	9.16	-21	24,192	-0.09%
2021/01/15	13	9.46	0.2	9.32	9.28	12.9	24,241	0.05%
2021/01/14	2	9.72	0	0.00	9.71	2	24,061	0.01%
2021/01/13	0	0.00	3	9.87	9.78	-3	24,033	-0.01%
2021/01/12	3	9.80	1.1	9.86	9.66	2	23,913	0.01%
2021/01/11	0	0.00	2.1	10.10	10.15	-2.1	23,566	-0.01%
2021/01/08	6	10.45	12	10.25	10.20	-6	23,525	-0.03%
2021/01/07	15.7	10.40	20.1	10.48	10.45	-4.4	23,377	-0.02%
2021/01/06	40	10.58	920	10.15	10.20	-880	23,099	-3.81%	大賣/鉅額交易
2021/01/05	222	10.84	218	10.80	10.80	4	22,665	0.02%	大買/大賣/
2021/01/04	537.1	10.81	200	10.75	10.85	337.1	22,382	1.51%	大買/大賣/鉅額交易
2020/12/31	34	11.20	28	11.22	11.20	6	21,804	0.03%
2020/12/30	354	11.68	457.1	11.56	11.70	-103.1	20,978	-0.49%	大買/大賣/鉅額交易
2020/12/29	428	10.58	54.4	11.07	11.15	373.6	17,250	2.17%	大買/鉅額交易
2020/12/28	300	10.25	2	10.30	10.15	298	15,854	1.88%	大買/鉅額交易
2020/12/25	10	10.15	600	10.13	10.15	-590	15,558	-3.79%	大賣/鉅額交易
2020/12/24	301	10.10	0	0.00	10.15	301	15,184	1.98%	大買/鉅額交易
2020/12/23	1.1	9.99	5.3	9.95	9.90	-4.3	14,582	-0.03%
2020/12/22	15	9.97	27.1	9.80	9.66	-12.1	14,171	-0.09%
2020/12/21	0	0.00	12	9.56	9.50	-12	13,062	-0.09%
2020/12/18	1.1	9.27	3	9.33	9.27	-1.9	12,740	-0.01%
2020/12/16	237	9.50	13	9.51	9.70	224	12,518	1.79%	大買/鉅額交易
2020/12/15	0	0.00	1	9.22	9.18	-1	12,072	-0.01%
2020/12/14	36	9.37	0	0.00	9.40	36	12,414	0.29%
2020/12/11	1	9.20	0	0.00	9.18	1	12,365	0.01%
2020/12/10	0	0.00	0	9.38	9.20	0	12,522	0.00%
2020/12/09	4	9.33	0	0.00	9.31	4	12,563	0.03%
2020/12/07	4	9.61	18.2	9.64	9.75	-14.2	13,243	-0.11%
2020/12/04	58.1	9.42	1.2	9.43	9.43	56.9	13,068	0.44%
2020/12/02	6	9.35	1	9.27	9.28	5	13,242	0.04%
2020/12/01	0	9.27	0	0.00	9.37	0	13,684	0.00%
2020/11/30	4	9.40	10.6	9.31	9.37	-6.6	13,725	-0.05%
2020/11/27	1	9.27	0	0.00	9.19	1	13,573	0.01%
2020/11/26	0	0.00	1	9.19	9.25	-1	13,553	-0.01%
2020/11/25	1	9.23	4.3	9.29	9.24	-3.3	13,547	-0.02%
2020/11/24	4.2	9.11	1	9.10	9.08	3.2	13,556	0.02%
2020/11/23	2	8.97	4.1	9.03	9.03	-2.1	13,512	-0.02%
2020/11/20	0	0.00	21.1	8.86	8.85	-21.1	13,397	-0.16%
2020/11/19	2	8.88	0	0.00	8.89	2	13,443	0.01%
2020/11/18	0	0.00	0	8.90	8.95	0	13,582	0.00%
2020/11/17	0	0.00	7	8.83	9.00	-7	14,118	-0.05%
2020/11/16	4	8.73	0	0.00	8.67	4	15,122	0.03%
2020/11/13	2.2	8.77	0.1	8.79	8.81	2.1	15,057	0.01%
2020/11/12	0	0.00	790	8.81	8.77	-790	15,075	-5.24%	大賣/鉅額交易
2020/11/11	247	8.98	2.2	9.01	9.00	244.9	14,994	1.63%	大買/鉅額交易
2020/11/10	1	8.82	4	8.88	8.71	-3	14,544	-0.02%
2020/11/09	101	8.66	0	0.00	8.65	101	13,748	0.73%	大買/鉅額交易
2020/11/06	4	8.53	0	0.00	8.51	4	13,691	0.03%
2020/11/04	1	8.62	0	0.00	8.55	1	13,841	0.01%
2020/11/03	0	0.00	7	8.61	8.56	-7	13,714	-0.05%
2020/11/02	25	8.43	0	0.00	8.43	25	13,587	0.18%
2020/10/30	0	0.00	0.2	8.35	8.35	-0.2	13,490	0.00%
2020/10/29	2	8.53	0	0.00	8.60	2	13,343	0.01%
2020/10/28	1	8.84	0.2	8.74	8.62	0.8	13,149	0.01%
2020/10/27	1	8.66	11	8.99	8.72	-10	12,734	-0.08%
2020/10/26	41.2	8.48	22.2	8.41	8.44	19.1	12,051	0.16%
2020/10/23	1	8.19	5	8.16	8.30	-4	11,687	-0.03%
2020/10/22	60	8.17	1.1	8.18	8.12	59	11,479	0.51%
2020/10/19	0.7	8.04	0	0.00	8.05	0.7	11,237	0.01%
2020/10/16	1.1	8.05	2	8.21	8.06	-0.9	11,156	-0.01%
2020/10/15	0	0.00	2.6	8.06	8.04	-2.6	11,012	-0.02%
2020/10/14	1	8.15	1	8.15	8.12	0	10,924	0.00%
2020/10/13	3	8.01	0	0.00	8.18	3	10,824	0.03%
2020/10/12	1	8.02	0	0.00	7.94	1	10,610	0.01%
2020/10/08	0	0.00	0.2	7.76	7.80	-0.2	10,451	0.00%
2020/10/07	0	0.00	2	7.81	7.83	-2	10,448	-0.02%
2020/09/30	0.2	7.57	0	0.00	7.57	0.2	10,420	0.00%
2020/09/29	2	7.68	0	0.00	7.59	2	10,435	0.02%
2020/09/25	0.1	7.42	0	0.00	7.44	0.1	10,441	0.00%
2020/09/24	6	7.51	7.1	7.67	7.47	-1.1	10,363	-0.01%
2020/09/22	4	7.93	0	0.00	7.94	4	10,161	0.04%
2020/09/21	3	8.07	5	8.04	8.06	-2	10,062	-0.02%
2020/09/18	9	8.10	5	8.05	8.07	4	9,990	0.04%
2020/09/17	8.1	8.12	5.1	8.18	7.98	2.9	9,850	0.03%
2020/09/15	5.1	8.15	5	7.98	7.93	0.1	9,504	0.00%
2020/09/14	6.1	7.93	4	7.99	7.90	2.1	9,643	0.02%
2020/09/11	6.1	8.02	16	8.11	7.99	-9.9	9,497	-0.10%
2020/09/10	25	8.44	0	0.00	8.25	25	9,214	0.27%
2020/09/08	0	0.00	1	7.83	7.82	-1	8,266	-0.01%
2020/09/07	100	8.10	0	0.00	8.06	100	8,117	1.23%
2020/09/04	205.1	7.80	0	0.00	7.98	205.1	7,844	2.61%	大買/鉅額交易
2020/09/02	0.1	7.48	0	0.00	7.48	0.1	7,347	0.00%
2020/08/31	40	7.69	0	0.00	7.61	40	7,315	0.55%
2020/08/28	4	7.75	13	7.68	7.70	-9	7,208	-0.12%
2020/08/27	1	7.54	20	7.60	7.53	-19	6,989	-0.27%
2020/08/26	5	7.37	0	0.00	7.45	5	6,864	0.07%
2020/08/25	6	7.41	0	0.00	7.37	6	6,750	0.09%
2020/08/21	24	7.63	63.1	7.60	7.56	-39.1	6,430	-0.61%
2020/08/20	17	7.64	11	7.66	7.67	6	5,712	0.11%
2020/08/19	1	7.11	14.2	7.11	6.98	-13.2	4,344	-0.30%
2020/08/18	0	0.00	1	6.92	6.87	-1	4,185	-0.02%
2020/08/17	1	6.91	10	6.90	6.88	-9	4,149	-0.22%
2020/08/14	0.2	6.69	1	6.72	6.72	-0.8	4,043	-0.02%
2020/08/13	0.3	6.60	0	0.00	6.61	0.3	4,023	0.01%
2020/08/12	1.1	6.64	11	6.66	6.68	-9.9	4,085	-0.24%
2020/08/11	1.3	6.77	66.9	6.78	6.79	-65.6	4,036	-1.63%
2020/08/10	1	6.56	0.4	6.56	6.56	0.6	3,816	0.01%
2020/08/07	2	6.39	0	0.00	6.38	2	3,803	0.05%
2020/08/06	43.8	6.42	0	0.00	6.46	43.8	3,808	1.15%
2020/08/05	0.8	6.35	0	0.00	6.36	0.8	3,830	0.02%
2020/08/04	13.7	6.29	0	0.00	6.32	13.7	3,873	0.35%
2020/08/03	2.7	6.19	0	0.00	6.20	2.7	3,884	0.07%
2020/07/31	4.3	6.19	0	0.00	6.19	4.3	3,899	0.11%
2020/07/30	10.7	6.19	0	0.00	6.18	10.7	3,948	0.27%
2020/07/29	6	6.17	0	0.00	6.11	6	3,986	0.15%
2020/07/28	0.6	6.07	0	0.00	6.07	0.6	4,008	0.02%
2020/07/27	1	6.22	0	0.00	6.22	1	4,033	0.03%
2020/07/24	0.3	6.42	0	0.00	6.42	0.3	4,033	0.01%
2020/07/22	0.1	6.56	0	0.00	6.58	0.1	4,113	0.00%
2020/07/21	0	0.00	2	6.58	6.54	-2	4,087	-0.05%
2020/07/20	0	0.00	0.1	6.45	6.46	-0.1	4,113	0.00%
2020/07/17	0.1	6.48	0	0.00	6.51	0.1	4,145	0.00%
2020/07/16	0.1	6.56	0	0.00	6.60	0.1	4,191	0.00%
2020/07/15	0	0.00	11.6	6.52	6.54	-11.6	4,199	-0.28%
2020/07/13	0	0.00	14	6.58	6.57	-14	4,264	-0.33%
2020/07/10	1.6	6.52	1	6.52	6.53	0.6	4,312	0.01%
2020/07/09	0.1	6.72	0	0.00	6.73	0.1	4,310	0.00%
2020/07/08	0.1	6.75	0	0.00	6.79	0.1	4,329	0.00%
2020/07/07	0.6	6.71	0	0.00	6.72	0.6	4,374	0.01%
2020/07/06	0	0.00	11	6.80	6.78	-11	4,393	-0.25%
2020/07/03	28	6.67	0	0.00	6.68	28	4,388	0.64%
2020/07/01	0.1	6.63	0	0.00	6.64	0.1	4,514	0.00%
2020/06/29	0	6.61	0	0.00	6.61	0	4,556	0.00%
2020/06/23	0	0.00	26	6.79	6.80	-26	4,582	-0.57%
2020/06/22	0.2	6.82	9	6.97	6.84	-8.8	4,578	-0.19%
2020/06/19	0.3	7.01	5	6.98	7.05	-4.7	4,524	-0.10%
2020/06/18	4.1	6.77	14.1	6.74	6.79	-10	4,108	-0.24%
2020/06/17	0.2	6.60	11	6.65	6.64	-10.9	4,084	-0.27%
2020/06/16	30.8	6.48	0	0.00	6.54	30.8	4,111	0.75%
2020/06/15	0.4	6.37	0	0.00	6.37	0.4	4,195	0.01%
2020/06/12	0.4	6.40	0	0.00	6.44	0.4	4,239	0.01%
2020/06/11	1.6	6.70	0	0.00	6.60	1.6	4,355	0.04%
2020/06/10	3.3	6.87	0	0.00	6.87	3.3	4,314	0.08%
2020/06/09	14.2	6.99	27	6.98	6.96	-12.8	4,423	-0.29%
2020/06/08	4.2	6.77	0.1	6.73	6.76	4.1	4,291	0.10%
2020/06/05	0.1	6.56	0	0.00	6.60	0.1	4,210	0.00%
2020/06/04	0.3	6.41	0	0.00	6.42	0.3	4,216	0.01%
2020/06/03	8.4	6.41	0	0.00	6.42	8.4	4,260	0.20%
2020/06/02	0.2	6.27	0	0.00	6.31	0.2	4,211	0.00%
2020/06/01	0.3	6.24	0	0.00	6.26	0.3	4,212	0.01%
2020/05/29	0.3	6.18	0	0.00	6.18	0.3	4,222	0.01%
2020/05/28	1.5	6.22	0	0.00	6.22	1.5	4,214	0.03%
2020/05/27	0.2	6.29	0	0.00	6.29	0.2	4,233	0.00%
2020/05/26	0.3	6.25	0	0.00	6.27	0.3	4,296	0.01%
2020/05/25	0.9	6.25	0	0.00	6.26	0.9	4,298	0.02%
2020/05/22	1.3	6.32	0	0.00	6.32	1.3	4,308	0.03%
2020/05/21	9.8	6.49	1	6.52	6.48	8.8	4,275	0.20%
2020/05/20	0.1	6.35	0	0.00	6.40	0.1	4,244	0.00%
2020/05/19	0.3	6.34	5	6.45	6.36	-4.7	4,235	-0.11%
2020/05/18	4	6.18	0	0.00	6.19	4	4,160	0.10%
2020/05/14	0.3	6.16	0	0.00	6.16	0.3	4,146	0.01%
2020/05/13	0.3	6.38	0	0.00	6.39	0.3	4,105	0.01%
2020/05/12	1.2	6.40	0	0.00	6.39	1.2	4,096	0.03%
2020/05/11	11.3	6.48	3	6.47	6.47	8.3	4,053	0.20%
2020/05/08	0.1	6.39	0	0.00	6.39	0.1	3,991	0.00%
2020/05/07	10	6.39	0	0.00	6.39	10	3,973	0.25%
2020/05/06	1.2	6.45	0	0.00	6.38	1.2	3,983	0.03%
2020/05/05	0.2	6.31	0	0.00	6.31	0.2	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	10.1	6.50	0	0.00	6.51	10.1	4,023	0.25%
2020/04/29	0.6	6.42	0	0.00	6.42	0.6	3,998	0.02%
2020/04/28	0.7	6.34	0	0.00	6.34	0.7	3,978	0.02%
2020/04/27	0.3	6.28	0	0.00	6.28	0.3	4,019	0.01%
2020/04/24	8.1	6.05	0	0.00	6.06	8.1	3,943	0.21%
2020/04/23	0.3	6.02	0	0.00	6.06	0.3	3,945	0.01%
2020/04/21	0	0.00	20	6.03	5.92	-20	3,895	-0.51%
2020/04/20	0.2	6.12	0	0.00	6.16	0.2	3,837	0.01%
2020/04/17	5.1	6.20	10	6.22	6.11	-4.9	3,822	-0.13%
2020/04/16	5.4	6.13	0	0.00	6.11	5.4	3,748	0.14%
2020/04/15	0.1	6.20	0	0.00	6.23	0.1	3,712	0.00%
2020/04/14	7	6.08	0	0.00	6.08	7	3,743	0.19%
2020/04/13	0.2	5.96	2	6.00	5.96	-1.9	3,695	-0.05%
2020/04/10	10	6.00	0	0.00	6.01	10	3,672	0.27%
2020/04/09	5.1	5.90	0	0.00	5.90	5.1	3,625	0.14%
2020/04/08	0.3	5.77	0	0.00	5.78	0.3	3,583	0.01%
2020/04/07	1.1	5.70	0	0.00	5.68	1.1	3,556	0.03%
2020/04/06	0.1	5.59	0	0.00	5.59	0.1	3,547	0.00%
2020/04/01	16.4	5.37	0	0.00	5.38	16.4	3,437	0.48%
2020/03/30	0.3	5.21	0	0.00	5.21	0.3	3,377	0.01%
2020/03/27	1.1	5.27	0	0.00	5.26	1.1	3,366	0.03%
2020/03/26	0.4	5.30	0	0.00	5.26	0.4	3,306	0.01%
2020/03/25	0.2	5.30	0	0.00	5.30	0.2	3,297	0.01%
2020/03/24	0.1	5.06	0	0.00	5.06	0.1	3,256	0.00%
2020/03/23	2	4.91	0	0.00	4.88	2	3,234	0.06%
2020/03/20	20.1	5.00	0	0.00	4.98	20.1	3,215	0.63%
2020/03/19	0.1	4.70	0	0.00	4.71	0.1	3,139	0.00%
2020/03/18	1.3	5.20	0	0.00	5.20	1.3	3,023	0.04%
2020/03/17	1.6	5.22	0	0.00	5.21	1.6	2,949	0.05%
2020/03/16	2.1	5.92	0	0.00	5.78	2.1	2,778	0.08%
2020/03/13	1.6	6.03	100	5.87	6.01	-98.4	2,737	-3.59%
2020/03/12	0.5	6.50	100	6.54	6.49	-99.5	2,572	-3.87%
2020/03/11	0.2	6.97	0	0.00	6.94	0.2	2,524	0.01%
2020/03/10	2.5	6.87	0	0.00	6.93	2.5	2,524	0.10%
2020/03/09	0.1	7.00	0	0.00	7.00	0.1	2,455	0.00%
2020/03/06	0.1	7.28	0	0.00	7.29	0.1	2,408	0.00%
2020/03/05	0.1	7.35	0	0.00	7.35	0.1	2,418	0.00%
2020/02/27	0.1	7.27	0	0.00	7.27	0.1	2,389	0.00%
2020/02/21	2	7.80	0	0.00	7.78	2	2,337	0.09%
2020/02/20	11	7.80	0	0.00	7.76	11	2,345	0.47%
2020/02/14	0.1	7.62	0	0.00	7.63	0.1	2,436	0.00%
2020/02/12	0.1	7.68	0	0.00	7.70	0.1	2,460	0.00%
2020/02/06	0	0.00	3	7.73	7.71	-3	2,411	-0.12%
2020/02/04	3.2	7.84	0	0.00	7.84	3.2	2,429	0.13%
2020/01/31	4	7.52	0	0.00	7.52	4	2,268	0.18%
2020/01/30	1	7.51	0	0.00	7.45	1	2,252	0.04%
2020/01/17	0	0.00	3	7.93	7.93	-3	2,190	-0.14%
2020/01/16	3	7.94	0	0.00	7.97	3	2,168	0.14%
2020/01/10	2	8.09	0	0.00	8.08	2	2,159	0.09%
2020/01/07	2	8.15	0	0.00	8.14	2	2,100	0.10%
2020/01/06	0.3	8.16	0	0.00	8.19	0.3	2,112	0.01%
2020/01/02	16	8.33	0	0.00	8.32	16	2,068	0.77%
2019/12/26	0	0.00	13	8.12	8.13	-13	1,978	-0.66%
2019/12/20	5	8.14	0	0.00	8.12	5	1,945	0.26%
2019/12/11	0.4	7.96	0	0.00	7.96	0.4	1,955	0.02%
2019/12/06	2	8.06	0	0.00	8.02	2	1,986	0.10%
2019/12/03	3	8.03	0	0.00	8.04	3	1,996	0.15%
2019/11/28	0.8	7.88	0	0.00	7.88	0.8	2,000	0.04%
2019/11/22	2	7.93	0	0.00	7.93	2	2,024	0.10%
2019/11/20	3	7.91	0	0.00	7.94	3	2,036	0.15%
2019/10/28	12	8.19	0	0.00	8.15	12	2,612	0.46%
2019/10/18	5	8.21	0	0.00	8.22	5	2,727	0.18%
2019/10/17	17	8.23	0	0.00	8.22	17	2,750	0.62%
2019/10/03	0	0.00	16	8.04	8.08	-16	2,964	-0.54%
2019/09/23	1.2	8.27	0	0.00	8.26	1.2	2,968	0.04%
2019/09/16	5	8.53	0	0.00	8.46	5	3,005	0.17%
2019/09/11	0.4	8.30	0	0.00	8.29	0.4	3,079	0.01%
2019/09/10	5	8.29	0	0.00	8.27	5	3,072	0.16%
2019/08/08	1	8.51	0	0.00	8.51	1	3,061	0.03%
2019/08/07	10	8.50	0	0.00	8.50	10	3,090	0.32%
2019/08/05	30	9.18	0	0.00	9.10	30	3,031	0.99%
2019/08/02	10	9.30	0	0.00	9.26	10	2,911	0.34%
2019/07/31	0	0.00	18	9.39	9.39	-18	2,863	-0.63%
2019/07/25	0	0.00	2	9.40	9.45	-2	2,851	-0.07%
2019/07/24	0	0.00	15	9.41	9.38	-15	2,818	-0.53%
2019/07/18	100	9.45	0	0.00	9.43	100	2,918	3.43%
2019/06/25	6	9.35	0	0.00	9.32	6	3,539	0.17%
2019/06/24	6	9.38	0	0.00	9.38	6	3,574	0.17%
2019/06/19	6	9.25	0.1	9.17	9.22	5.9	3,674	0.16%
2019/06/18	0	0.00	4	9.13	9.11	-4	3,585	-0.11%
2019/06/10	0	0.00	3	9.13	9.10	-3	4,233	-0.07%
2019/05/27	0	0.00	5	9.21	9.20	-5	4,480	-0.11%
2019/05/21	0	0.00	1	9.16	9.16	-1	4,993	-0.02%
2019/05/17	20	9.12	0	0.00	9.08	20	5,116	0.39%
2019/05/16	4	9.10	0	0.00	9.08	4	5,170	0.08%
2019/05/14	1	9.04	2	9.40	9.40	-1	5,222	-0.02%
2019/05/13	2	9.24	0	0.00	9.19	2	5,220	0.04%
2019/05/10	0	0.00	3	9.46	9.35	-3	5,321	-0.06%
2019/05/08	0	0.00	10	9.58	9.56	-10	5,303	-0.19%
2019/05/07	2	9.64	0	0.00	9.65	2	5,296	0.04%
2019/05/06	1	9.68	0	0.00	9.63	1	5,335	0.02%
2019/05/03	6	9.78	0	0.00	9.76	6	5,321	0.11%
2019/04/26	0	0.00	5	9.66	9.65	-5	5,403	-0.09%
2019/04/23	2	9.84	0	0.00	9.84	2	5,372	0.04%
2019/04/18	6	9.85	0	0.00	9.83	6	5,571	0.11%
2019/04/16	2	9.94	0	0.00	9.92	2	5,534	0.04%
2019/04/12	3	9.97	0	0.00	9.98	3	5,641	0.05%
2019/04/10	10	10.00	0	0.00	10.05	10	5,659	0.18%
2019/03/26	0	0.00	5.6	10.04	10.00	-5.6	6,391	-0.09%
2019/03/25	0	0.00	8	9.99	9.99	-8	6,542	-0.12%
2019/03/22	7	10.10	0	0.00	10.10	7	6,571	0.11%
2019/03/20	15	10.28	15	10.20	10.20	0	7,280	0.00%
2019/03/15	105	10.20	11	10.15	10.10	94	7,582	1.24%	大買/
2019/03/07	5	10.05	5	10.05	10.00	0	7,862	0.00%
2019/03/04	11	10.05	0	0.00	10.05	11	8,047	0.14%
2019/02/27	2	9.99	0	0.00	9.97	2	8,058	0.02%
2019/02/26	0	0.00	5	10.00	9.97	-5	8,033	-0.06%
2019/02/22	0	0.00	2	10.05	10.05	-2	7,933	-0.03%
2019/02/21	0	0.00	6	10.05	10.05	-6	7,914	-0.08%
2019/02/20	8	9.97	2	10.02	10.05	6	7,814	0.08%
2019/02/19	2	9.95	0	0.00	9.92	2	7,632	0.03%
2019/02/18	2	9.93	2	9.93	9.86	0	7,638	0.00%
2019/02/15	0	0.00	5	9.87	9.79	-5	7,592	-0.07%
2019/01/28	1	9.89	0	0.00	9.88	1	7,285	0.01%
2019/01/24	1	9.85	0	0.00	9.82	1	7,342	0.01%
2019/01/21	5	9.94	1	9.96	9.94	4	7,398	0.05%
2019/01/17	1	9.83	0	0.00	9.81	1	7,567	0.01%
2019/01/15	0	0.00	1	9.91	9.91	-1	7,687	-0.01%
2019/01/14	1	9.89	0	0.00	9.86	1	7,717	0.01%
2019/01/11	0	0.00	2	9.99	9.98	-2	7,759	-0.03%
2019/01/07	0	0.00	2	10.15	10.15	-2	7,825	-0.03%
2019/01/04	3	9.84	1	9.91	9.98	2	7,907	0.03%
2018/12/27	10	10.35	0	0.00	10.15	10	8,321	0.12%
2018/12/26	0	0.00	10	10.25	10.10	-10	8,285	-0.12%
2018/12/25	1	10.20	0	0.00	10.20	1	8,362	0.01%
2018/12/24	11	10.50	11	10.55	10.50	0	8,382	0.00%
2018/12/22	2	10.33	1	10.45	10.45	1	8,417	0.01%
2018/12/21	1	10.10	1	10.25	10.10	0	8,322	0.00%
2018/12/20	2	10.20	6	10.20	10.10	-4	8,405	-0.05%
2018/12/19	2	10.33	1	10.35	10.30	1	8,633	0.01%
2018/12/18	16	10.44	0	0.00	10.40	16	8,633	0.19%
2018/12/17	0	0.00	10	10.40	10.40	-10	8,524	-0.12%
2018/12/14	18	10.70	9	10.67	10.55	9	8,496	0.11%
2018/12/13	0	0.00	1	10.65	10.65	-1	8,085	-0.01%
2018/12/12	8	10.25	1	10.25	10.25	7	7,824	0.09%
2018/12/03	0	0.00	10	10.17	10.10	-10	8,058	-0.12%
2018/11/30	5	9.98	0	0.00	9.85	5	8,031	0.06%
2018/11/29	0	0.00	5	9.88	10.00	-5	8,074	-0.06%
2018/11/23	5	9.74	0	0.00	9.71	5	8,975	0.06%
2018/11/22	0	0.00	10	9.87	9.78	-10	9,820	-0.10%
2018/11/20	0	0.00	5	9.93	9.91	-5	10,956	-0.05%
2018/11/19	5	9.84	0	0.00	9.87	5	11,361	0.04%
2018/11/13	5	9.72	0	0.00	9.85	5	14,439	0.03%
2018/11/09	2	9.90	0	0.00	9.83	2	14,561	0.01%
2018/11/08	6	10.05	0	0.00	9.98	6	14,790	0.04%
2018/11/07	3	9.97	0	0.00	9.95	3	14,819	0.02%
2018/11/06	0	0.00	3	10.03	9.92	-3	14,879	-0.02%
2018/11/05	4	9.79	0	0.00	9.84	4	14,830	0.03%
2018/11/01	0	0.00	2	9.77	9.76	-2	14,860	-0.01%
2018/10/31	5	9.68	5	9.75	9.80	0	14,839	0.00%
2018/10/29	2	9.42	2	9.50	9.45	0	14,755	0.00%
2018/10/26	1	9.70	0	0.00	9.44	1	14,749	0.01%
2018/10/25	6	9.67	0	0.00	9.66	6	14,631	0.04%
2018/10/24	0	0.00	21	10.00	10.05	-21	14,591	-0.14%
2018/10/18	0.5	10.20	0	0.00	10.20	0.5	14,329	0.00%
2018/10/16	0	0.00	1	10.50	10.45	-1	14,311	-0.01%
2018/10/15	1	10.35	0	0.00	10.40	1	14,248	0.01%
2018/10/11	0.4	10.15	10	10.10	10.15	-9.7	14,019	-0.07%
2018/10/09	0	0.00	1	11.10	10.90	-1	13,738	-0.01%
2018/10/02	1	11.35	0	0.00	11.40	1	13,215	0.01%
2018/10/01	0	0.00	1	11.40	11.65	-1	13,065	-0.01%
2018/09/27	4	11.30	3	11.10	11.10	1	12,713	0.01%
2018/09/26	30	11.22	0	0.00	11.30	30	12,517	0.24%
2018/09/14	1	10.60	0	0.00	10.70	1	12,302	0.01%
2018/09/13	0	0.00	1	10.55	10.55	-1	12,229	-0.01%
2018/09/07	11	10.95	10	10.90	10.85	1	11,662	0.01%
2018/09/06	4	11.10	3	11.00	10.95	1	11,545	0.01%
2018/09/04	5	11.50	0	0.00	11.45	5	11,517	0.04%
2018/09/03	0	0.00	7	11.25	11.25	-7	11,553	-0.06%
2018/08/29	12	11.82	0	0.00	12.05	12	10,742	0.11%
2018/08/28	0	0.00	9	12.31	12.40	-9	9,914	-0.09%
2018/08/27	9	12.30	13	12.38	12.30	-4	9,330	-0.04%
2018/08/24	11	11.92	80	12.13	12.20	-69	8,856	-0.78%
2018/08/23	24	12.23	0	0.00	12.20	24	8,518	0.28%
2018/08/22	84	11.91	5	11.86	12.00	79	7,863	1.00%
2018/08/17	4	10.65	0	0.00	10.75	4	5,884	0.07%
2018/08/16	4	10.60	0	0.00	10.60	4	6,061	0.07%
2018/08/13	0	0.00	2	10.55	10.40	-2	6,864	-0.03%
2018/08/08	0	0.00	4	10.75	10.70	-4	7,770	-0.05%
2018/06/19	0	0.00	5	10.45	10.40	-5	8,274	-0.06%
2018/06/12	2	11.00	2	10.88	10.85	0	7,888	0.00%
2018/06/11	0	0.00	7	10.91	10.95	-7	7,781	-0.09%
2018/06/08	1	10.60	0	0.00	10.60	1	7,604	0.01%
2018/06/05	0	0.00	10	10.45	10.45	-10	7,497	-0.13%
2018/05/30	0	0.00	8	10.35	10.35	-8	7,314	-0.11%
2018/05/29	0	0.00	26	10.51	10.30	-26	7,173	-0.36%
2018/05/28	1	10.60	0	0.00	10.50	1	7,011	0.01%
2018/05/25	5	10.75	0	0.00	10.60	5	6,920	0.07%
2018/05/24	21	10.98	0	0.00	10.90	21	6,853	0.31%
2018/05/23	5	10.75	1	10.95	11.10	4	6,707	0.06%
2018/05/22	1	11.15	1	11.00	10.75	0	6,411	0.00%
2018/05/21	0	0.00	8	11.10	11.00	-8	6,231	-0.13%
2018/05/18	3	10.75	5.2	10.70	10.80	-2.2	5,688	-0.04%
2018/05/14	42	10.15	4	10.28	10.10	38	5,034	0.75%
2018/05/11	9	9.97	11	10.05	10.15	-2	4,963	-0.04%
2018/05/08	0	0.00	0.2	9.80	9.85	-0.2	5,156	0.00%
2018/04/30	1	9.80	0	0.00	9.83	1	5,617	0.02%
2018/04/27	0	0.00	3	9.70	9.67	-3	5,731	-0.05%
2018/04/26	0	0.00	4	9.70	9.70	-4	5,819	-0.07%
2018/04/23	0	0.00	1	9.93	9.89	-1	6,061	-0.02%
2018/04/20	1	10.05	0	0.00	9.98	1	6,112	0.02%
2018/04/17	8	9.94	0	0.00	9.91	8	6,292	0.13%
2018/04/16	7	10.14	2	10.08	10.15	5	6,570	0.08%
2018/04/13	6	9.93	4	9.94	9.93	2	7,591	0.03%
2018/04/10	5	9.82	0	0.00	9.76	5	8,169	0.06%
2018/04/02	0	0.00	8	9.70	9.72	-8	8,248	-0.10%
2018/03/22	1	9.43	0	0.00	9.36	1	8,859	0.01%
2018/03/14	0	0.00	5	9.49	9.37	-5	9,645	-0.05%
2018/03/13	0	0.00	1	9.33	9.33	-1	9,717	-0.01%
2018/03/12	0	0.00	1	9.36	9.37	-1	9,827	-0.01%
2018/03/07	1	9.26	0	0.00	9.18	1	10,726	0.01%
2018/03/06	0	0.00	3	9.31	9.28	-3	11,103	-0.03%
2018/02/26	0	0.00	7	9.78	9.79	-7	13,080	-0.05%
2018/02/21	0	0.00	2	9.36	9.43	-2	14,194	-0.01%
2018/02/12	0	0.00	1	9.07	8.98	-1	14,357	-0.01%
2018/02/09	1	8.73	1	8.95	8.95	0	14,429	0.00%
2018/02/08	1	9.08	0	0.00	9.06	1	14,420	0.01%
2018/02/07	1	9.26	2	9.34	9.22	-1	14,474	-0.01%
2018/02/06	2	9.09	1	9.09	9.02	1	14,506	0.01%
2018/02/05	0	0.00	2	9.72	9.77	-2	14,654	-0.01%
2018/02/01	2	9.62	0	0.00	9.81	2	14,693	0.01%
2018/01/31	7	9.56	190	9.54	9.56	-183	14,619	-1.25%	大賣/鉅額交易
2018/01/30	0	0.00	20	9.77	9.76	-20	14,509	-0.14%
2018/01/25	3	10.10	0	0.00	10.10	3	14,491	0.02%
2018/01/23	1	10.15	1	10.00	10.00	0	14,323	0.00%
2018/01/22	0	0.00	5	10.05	10.10	-5	14,207	-0.04%
2018/01/18	2	10.45	32	10.35	10.25	-30	14,070	-0.21%
2018/01/16	30	10.55	10	10.55	10.55	20	13,930	0.14%
2018/01/15	0	0.00	1	10.45	10.50	-1	13,879	-0.01%
2018/01/12	0	0.00	28	10.74	10.60	-28	13,800	-0.20%
2018/01/11	27	10.65	10	10.95	10.55	17	13,624	0.12%
2018/01/10	11	10.85	3	10.95	10.90	8	13,545	0.06%
2018/01/09	430	11.28	207	11.10	10.85	223	13,289	1.68%	大買/大賣/鉅額交易
2018/01/08	1	10.65	6	10.72	10.65	-5	12,180	-0.04%
2018/01/05	0	0.00	3	10.60	10.50	-3	12,038	-0.02%
2018/01/04	8	10.27	1	10.45	10.40	7	12,038	0.06%
2018/01/03	2	10.25	7.2	10.18	10.20	-5.2	11,775	-0.04%