中纖 (1718)-群益金鼎-古亭券商分點個股進出

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
7.77
漲跌
▼0.04
漲幅
-0.51%
成交量
2,264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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	10.2	7.79	1	7.77	7.77	9.2	2,585	0.36%
2024/05/02	5	7.80	14	7.72	7.81	-9	2,568	-0.35%
2024/04/30	0.1	7.70	0	0.00	7.66	0.1	2,512	0.00%
2024/04/29	14.1	7.69	30.7	7.57	7.72	-16.6	2,463	-0.67%
2024/04/26	0	0.00	0.4	7.42	7.40	-0.4	2,333	-0.02%
2024/04/25	4	7.38	0	0.00	7.38	4	2,339	0.17%
2024/04/24	2	7.39	0	0.00	7.38	2	2,353	0.09%
2024/04/23	0.2	7.42	2	7.43	7.42	-1.8	2,432	-0.07%
2024/04/19	0.3	7.25	2	7.20	7.23	-1.7	2,439	-0.07%
2024/04/18	0	7.24	0	0.00	7.34	0	2,410	0.00%
2024/04/16	0	7.28	0	0.00	7.24	0	2,419	0.00%
2024/04/12	0	7.38	0	0.00	7.35	0	2,410	0.00%
2024/04/11	0.3	7.43	0.7	7.46	7.39	-0.4	2,401	-0.02%
2024/04/09	2	7.49	0	0.00	7.48	2	2,407	0.08%
2024/04/03	0	0.00	5.2	7.33	7.29	-5.2	2,370	-0.22%
2024/03/29	0.3	7.29	0	0.00	7.25	0.3	2,382	0.01%
2024/03/28	1	7.26	5	7.25	7.26	-4	2,400	-0.17%
2024/03/26	0.2	7.30	0	0.00	7.26	0.2	2,434	0.01%
2024/03/25	2	7.28	0	0.00	7.30	2	2,451	0.08%
2024/03/22	0.2	7.26	1	7.29	7.27	-0.8	2,480	-0.03%
2024/03/21	0	7.26	0	0.00	7.30	0	2,518	0.00%
2024/03/20	0	7.27	0	0.00	7.27	0	2,555	0.00%
2024/03/19	0	0.00	5	7.37	7.35	-5	2,679	-0.19%
2024/03/15	1	7.28	0	0.00	7.29	1	2,744	0.04%
2024/03/14	20.1	7.41	0	0.00	7.40	20.1	2,723	0.74%
2024/03/13	2.1	7.44	0	0.00	7.43	2.1	2,733	0.08%
2024/03/12	0	7.55	0	0.00	7.56	0	2,712	0.00%
2024/03/11	0.1	7.47	0	7.51	7.52	0.1	2,729	0.00%
2024/03/08	2	7.57	4	7.51	7.47	-2	2,736	-0.07%
2024/03/07	0.1	7.63	0	0.00	7.63	0.1	2,738	0.00%
2024/03/06	0.1	7.68	0	0.00	7.64	0.1	2,740	0.00%
2024/03/05	1.1	7.62	0	0.00	7.63	1.1	2,734	0.04%
2024/02/27	0.1	7.78	2	7.78	7.78	-1.9	2,604	-0.07%
2024/02/26	0	0.00	1.3	7.86	7.90	-1.3	2,606	-0.05%
2024/02/23	2.1	7.79	2	7.79	7.75	0.1	2,574	0.01%
2024/02/22	2.6	7.88	0.2	7.86	7.86	2.4	2,559	0.09%
2024/02/21	0	0.00	7	7.95	7.94	-7	2,545	-0.27%
2024/02/19	2	7.96	4	7.96	7.96	-2	2,578	-0.08%
2024/02/16	0.5	7.81	0	0.00	7.81	0.5	2,594	0.02%
2024/02/15	0	0.00	12	7.65	7.66	-12	2,552	-0.47%
2024/02/05	1.3	7.57	50	7.57	7.58	-48.7	2,503	-1.95%
2024/02/02	4	7.76	0	0.00	7.72	4	2,446	0.16%
2024/01/30	2.1	7.77	0	0.00	7.78	2.1	2,416	0.09%
2024/01/29	0.1	7.90	0	0.00	7.90	0.1	2,403	0.00%
2024/01/25	0.1	7.86	0	0.00	7.86	0.1	2,401	0.00%
2024/01/22	0.1	7.79	0	0.00	7.80	0.1	2,377	0.00%
2024/01/18	2.1	7.75	15	7.77	7.79	-13	2,369	-0.55%
2024/01/17	1.5	7.74	10	7.70	7.70	-8.5	2,355	-0.36%
2024/01/16	6	7.90	0	0.00	7.87	6	2,270	0.26%
2024/01/12	0	0.00	1	8.03	8.03	-1	2,226	-0.04%
2024/01/10	5	7.99	0	0.00	7.97	5	2,227	0.22%
2024/01/09	5.1	8.07	0	0.00	8.04	5.1	2,230	0.23%
2024/01/08	30	8.17	0	0.00	8.11	30	2,320	1.29%
2024/01/04	1.1	8.14	0	0.00	8.11	1.1	2,370	0.05%
2024/01/02	1	8.12	0	0.00	8.13	1	2,372	0.04%
2023/12/25	6.1	8.22	0	0.00	8.19	6.1	2,306	0.26%
2023/12/20	0	0.00	0.3	8.40	8.37	-0.3	2,247	-0.01%
2023/12/19	0.3	8.30	0	8.33	8.32	0.3	2,210	0.01%
2023/12/08	1	8.13	0	0.00	8.14	1	1,828	0.05%
2023/12/07	0.1	8.22	0	0.00	8.18	0.1	1,799	0.00%
2023/12/06	0	0.00	1	8.29	8.28	-1	1,783	-0.06%
2023/12/04	2	8.13	5	8.23	8.26	-3	1,747	-0.17%
2023/12/01	0	0.00	0.1	8.08	8.11	-0.1	1,675	0.00%
2023/11/29	10	8.10	0	0.00	8.10	10	1,637	0.61%
2023/11/28	0	8.15	0	0.00	8.16	0	1,627	0.00%
2023/11/27	1.2	8.12	0	0.00	8.11	1.2	1,607	0.08%
2023/11/24	0	8.15	0.9	8.13	8.14	-0.8	1,599	-0.05%
2023/11/21	4	8.19	0	0.00	8.19	4	1,574	0.25%
2023/11/17	0.1	8.17	0	0.00	8.18	0.1	1,536	0.00%
2023/11/09	0.2	8.05	0	0.00	8.04	0.2	1,422	0.01%
2023/10/31	0.1	7.85	0	0.00	7.93	0.1	1,502	0.01%
2023/10/27	0	0.00	0.3	8.02	8.00	-0.3	1,622	-0.02%
2023/10/26	1	8.01	0	0.00	8.00	1	1,647	0.06%
2023/10/25	0	0.00	1	8.11	8.11	-1	1,652	-0.06%
2023/10/24	0	0.00	20	8.05	8.05	-20	1,666	-1.20%
2023/10/20	0	8.02	0	0.00	7.99	0	1,682	0.00%
2023/10/19	1	8.08	0	0.00	8.06	1	1,696	0.06%
2023/10/18	0	8.06	0	0.00	8.06	0	1,716	0.00%
2023/10/17	20.1	8.18	0	0.00	8.13	20.1	1,710	1.17%
2023/10/12	0	0.00	2	7.97	7.94	-2	1,565	-0.13%
2023/10/11	0	7.91	3	7.91	7.94	-3	1,579	-0.19%
2023/10/03	0.1	7.81	0	0.00	7.82	0.1	1,658	0.01%
2023/10/02	0.1	7.80	1	7.85	7.85	-0.9	1,684	-0.05%
2023/09/28	4.1	7.81	0	0.00	7.83	4.1	1,713	0.24%
2023/09/27	1	7.81	0	0.00	7.80	1	1,717	0.06%
2023/09/26	0.2	7.89	0	0.00	7.85	0.2	1,721	0.01%
2023/09/22	0.1	7.91	0	0.00	7.91	0.1	1,740	0.01%
2023/09/21	0.1	7.92	0	0.00	7.93	0.1	1,748	0.01%
2023/09/20	0.1	7.99	0	8.06	7.99	0.1	1,748	0.00%
2023/09/15	0	8.00	2	7.98	7.95	-2	1,793	-0.11%
2023/09/14	0.1	8.00	0	0.00	8.04	0.1	1,791	0.01%
2023/09/08	2	7.92	0	0.00	7.90	2	1,839	0.11%
2023/09/04	0	0.00	2	8.03	8.06	-2	1,990	-0.10%
2023/09/01	0	0.00	1	8.03	8.02	-1	2,019	-0.05%
2023/08/31	0.1	7.99	0	0.00	7.97	0.1	2,045	0.00%
2023/08/29	0.2	7.95	0.1	7.95	7.97	0.1	2,096	0.00%
2023/08/25	0	0.00	3	8.01	8.00	-3	2,116	-0.14%
2023/08/18	0.1	7.90	0.2	7.93	7.88	-0.1	2,204	0.00%
2023/08/17	0.2	7.79	0	0.00	7.80	0.2	2,213	0.01%
2023/08/16	0.3	7.89	0	0.00	7.85	0.3	2,181	0.01%
2023/08/15	0.1	7.91	0	0.00	7.95	0.1	2,186	0.00%
2023/08/14	0.2	8.02	0	0.00	7.95	0.2	2,195	0.01%
2023/08/11	0	0.00	10	8.12	8.11	-10	2,200	-0.45%
2023/08/10	0.1	8.13	0	0.00	8.10	0.1	2,205	0.00%
2023/08/09	0.1	8.21	0	0.00	8.18	0.1	2,219	0.00%
2023/08/08	0.1	8.25	0	0.00	8.23	0.1	2,235	0.00%
2023/08/07	0	0.00	3	8.28	8.30	-3	2,249	-0.13%
2023/08/01	0	0.00	4	8.15	8.17	-4	2,191	-0.18%
2023/07/27	5	8.08	0	0.00	8.07	5	2,139	0.23%
2023/07/26	1	7.96	0	0.00	8.00	1	2,141	0.05%
2023/07/25	0	0.00	2	7.96	7.96	-2	2,148	-0.09%
2023/07/21	0	0.00	1	8.09	8.01	-1	2,174	-0.05%
2023/07/20	10	7.99	0	0.00	8.02	10	2,178	0.46%
2023/07/17	0.2	7.96	0	0.00	8.01	0.2	2,222	0.01%
2023/07/14	1.2	7.96	0	0.00	7.95	1.2	2,246	0.05%
2023/07/13	0	0.00	0.2	7.97	7.97	-0.2	2,224	-0.01%
2023/07/07	2.3	8.02	0	0.00	8.06	2.3	2,198	0.10%
2023/07/06	0	0.00	10	8.10	8.09	-10	2,184	-0.46%
2023/06/27	0.3	8.19	0	0.00	8.13	0.3	2,169	0.01%
2023/06/21	0	0.00	0.1	8.25	8.25	-0.1	2,230	-0.01%
2023/06/20	0	0.00	3	8.27	8.26	-3	2,223	-0.13%
2023/06/16	1.1	8.21	24	8.18	8.17	-22.9	2,254	-1.02%
2023/06/15	0.1	8.17	1	8.16	8.15	-0.9	2,245	-0.04%
2023/06/14	0	0.00	1	8.19	8.16	-1	2,242	-0.04%
2023/06/13	0	0.00	1.5	8.20	8.21	-1.5	2,270	-0.07%
2023/06/12	0	0.00	3	8.31	8.23	-3	2,269	-0.13%
2023/06/09	4	8.43	0	0.00	8.41	4	2,230	0.18%
2023/06/08	0.2	8.29	0	0.00	8.24	0.2	2,223	0.01%
2023/06/07	2.1	8.34	0	0.00	8.34	2.1	2,285	0.09%
2023/06/05	0	0.00	2	8.24	8.28	-2	3,010	-0.07%
2023/05/30	20	8.08	0	0.00	8.07	20	3,189	0.63%
2023/05/29	0	0.00	5	8.09	8.08	-5	3,217	-0.16%
2023/05/26	1	8.07	0	0.00	8.04	1	3,227	0.03%
2023/05/18	0	0.00	1	8.17	8.16	-1	3,226	-0.03%
2023/05/12	1.1	8.19	0	0.00	8.05	1.1	3,302	0.03%
2023/05/11	1.1	8.19	0	0.00	8.08	1.1	3,284	0.03%
2023/05/10	1	8.22	10	8.21	8.22	-9	3,262	-0.28%
2023/05/09	1	8.30	0	0.00	8.25	1	3,242	0.03%
2023/04/25	0	0.00	8	8.28	8.26	-8	3,394	-0.24%
2023/04/21	0.1	8.23	0	0.00	8.19	0.1	3,436	0.00%
2023/04/14	0.5	8.43	0	0.00	8.43	0.5	3,409	0.01%
2023/04/11	0	0.00	12	8.41	8.41	-12	3,575	-0.34%
2023/04/06	0.1	8.31	0	0.00	8.36	0.1	4,357	0.00%
2023/03/30	0	8.28	14	8.30	8.31	-14	4,389	-0.32%
2023/03/29	0.1	8.31	0	0.00	8.29	0.1	4,459	0.00%
2023/03/28	0	0.00	7	8.32	8.30	-7	4,543	-0.15%
2023/03/27	2	8.21	0	0.00	8.26	2	4,594	0.04%
2023/03/24	0	0.00	0.7	8.36	8.30	-0.7	4,604	-0.02%
2023/03/23	0	0.00	1	8.36	8.34	-1	4,647	-0.02%
2023/03/20	0	0.00	12	8.35	8.38	-12	4,722	-0.25%
2023/03/16	0	0.00	15	8.30	8.30	-15	4,807	-0.31%
2023/03/15	127	8.49	2	8.52	8.49	125	4,791	2.61%	大買/鉅額交易
2023/03/13	3	8.47	0	0.00	8.56	3	4,862	0.06%
2023/03/10	23	8.58	0	0.00	8.63	23	4,877	0.47%
2023/03/09	8	8.95	3	9.01	8.75	5	5,117	0.10%
2023/03/07	19	8.94	3	9.03	8.97	16	4,646	0.34%
2023/03/06	0	0.00	2	8.84	8.82	-2	4,593	-0.04%
2023/03/01	1	8.59	2	8.68	8.61	-1	4,584	-0.02%
2023/02/21	0	0.00	2	8.76	8.73	-2	4,514	-0.04%
2023/02/20	14	8.70	0	0.00	8.77	14	4,520	0.31%
2023/02/17	1	8.67	2	8.67	8.69	-1	4,494	-0.02%
2023/02/10	0	8.61	0	0.00	8.61	0	4,451	0.00%
2023/02/08	0	0.00	2	8.59	8.60	-2	4,454	-0.04%
2023/01/31	0	0.00	26	8.63	8.62	-26	4,329	-0.60%
2023/01/16	0	0.00	2	8.42	8.38	-2	4,248	-0.05%
2023/01/05	0	0.00	2	8.68	8.53	-2	4,188	-0.05%
2023/01/03	2	8.43	0	0.00	8.48	2	4,173	0.05%
2022/12/30	0	0.00	1	8.61	8.61	-1	4,156	-0.02%
2022/12/29	5	8.68	0	0.00	8.57	5	4,132	0.12%
2022/12/27	1	9.30	4	9.20	8.81	-3	3,954	-0.08%
2022/12/26	0	0.00	2	8.80	8.83	-2	3,569	-0.06%
2022/12/23	0	0.00	1	8.33	8.35	-1	3,429	-0.03%
2022/12/22	0	0.00	2	8.41	8.41	-2	3,429	-0.06%
2022/12/20	2	8.21	8	8.16	8.17	-6	3,355	-0.18%
2022/12/19	2	8.45	0	0.00	8.41	2	3,291	0.06%
2022/12/16	2	8.67	0	0.00	8.60	2	3,214	0.06%
2022/12/14	0	0.00	1	8.76	8.76	-1	3,098	-0.03%
2022/12/13	0	0.00	12.9	8.63	8.71	-12.9	3,044	-0.43%
2022/12/12	12	8.57	0	0.00	8.52	12	2,975	0.40%
2022/12/09	1	8.52	5.5	8.53	8.62	-4.5	2,952	-0.15%
2022/12/08	3	8.38	0	0.00	8.36	3	2,895	0.10%
2022/12/07	1	8.52	0	0.00	8.45	1	2,873	0.03%
2022/12/06	0	0.00	0	8.55	8.52	0	2,843	0.00%
2022/12/05	13	8.84	0	0.00	8.74	13	2,801	0.46%
2022/12/01	1	8.90	1	9.03	8.97	0	2,677	0.00%
2022/11/29	2	8.53	0	0.00	8.44	2	2,140	0.09%
2022/11/28	9	8.40	0	0.00	8.44	9	2,040	0.44%
2022/11/16	2	7.98	10	8.00	7.91	-8	2,147	-0.37%
2022/11/15	0	0.00	1	8.05	8.05	-1	2,127	-0.05%
2022/11/11	0	0.00	2	8.02	7.88	-2	2,065	-0.10%
2022/11/09	0	0.00	3	7.91	7.91	-3	2,073	-0.14%
2022/11/08	3	7.88	0	0.00	7.84	3	2,078	0.14%
2022/10/27	0	0.00	1	7.78	7.80	-1	2,104	-0.05%
2022/10/24	0	0.00	1	7.76	7.66	-1	2,093	-0.05%
2022/10/21	1	7.66	1	7.68	7.65	0	2,082	0.00%
2022/10/20	2	7.66	0	0.00	7.72	2	2,075	0.10%
2022/10/19	0.7	7.88	5	7.82	7.82	-4.3	2,051	-0.21%
2022/10/18	0	0.00	1	7.86	7.88	-1	2,045	-0.05%
2022/10/17	2	7.71	1	7.76	7.80	1	2,039	0.05%
2022/10/14	0	0.00	2	7.87	7.87	-2	2,032	-0.10%
2022/10/13	8	7.80	8	7.79	7.73	0	2,029	0.00%
2022/10/12	10	8.10	2	8.09	8.11	8	1,992	0.40%
2022/10/11	2	8.10	5	8.10	8.10	-3	1,988	-0.15%
2022/10/06	0	0.00	5	8.35	8.38	-5	1,933	-0.26%
2022/10/05	0	0.00	10	8.30	8.29	-10	1,923	-0.52%
2022/10/03	10	8.21	0	0.00	8.18	10	1,858	0.54%
2022/09/30	1	7.64	7	8.07	8.13	-6	1,805	-0.33%
2022/09/29	12	7.78	4	7.76	7.76	8	1,743	0.46%
2022/09/28	102	7.50	0.2	7.42	7.46	101.8	1,728	5.89%	大買/鉅額交易
2022/09/26	0.4	7.94	0	0.00	7.73	0.4	1,738	0.02%
2022/09/20	0	0.00	4	8.11	8.11	-4	1,798	-0.22%
2022/09/19	2.4	8.12	10	8.15	8.09	-7.6	1,829	-0.42%
2022/09/16	0	0.00	1	8.22	8.15	-1	1,846	-0.05%
2022/09/15	0.4	8.21	1	8.25	8.21	-0.6	1,859	-0.03%
2022/09/06	0.2	8.00	0	0.00	7.94	0.2	1,945	0.01%
2022/09/02	5	8.10	0	0.00	8.08	5	1,953	0.26%
2022/09/01	0	0.00	1	8.12	8.11	-1	1,947	-0.05%
2022/08/31	0	0.00	10	8.13	8.21	-10	1,936	-0.52%
2022/08/29	5.4	8.06	0	0.00	8.06	5.4	1,884	0.28%
2022/08/25	0.1	8.34	0	0.00	8.26	0.1	1,853	0.01%
2022/08/24	12.1	8.47	2	8.28	8.39	10.1	1,828	0.55%
2022/08/23	3	8.04	0	0.00	8.02	3	1,711	0.18%
2022/08/22	0.1	8.03	0	0.00	8.10	0.1	1,711	0.01%
2022/08/17	0	0.00	1	8.13	8.14	-1	1,705	-0.06%
2022/08/16	1	8.10	0	0.00	8.04	1	1,700	0.06%
2022/08/12	0.2	8.03	0	0.00	8.03	0.2	1,687	0.01%
2022/08/11	0	0.00	5	7.92	7.94	-5	1,673	-0.30%
2022/08/04	0.1	7.60	0	0.00	7.59	0.1	1,780	0.01%
2022/08/03	0.1	7.67	0	0.00	7.62	0.1	1,784	0.01%
2022/08/02	0.1	7.71	0	0.00	7.72	0.1	1,819	0.01%
2022/07/28	4	7.62	0	0.00	7.63	4	1,879	0.21%
2022/07/25	2	7.66	0	0.00	7.66	2	1,933	0.10%
2022/07/20	0.1	7.55	0	0.00	7.52	0.1	2,046	0.00%
2022/07/18	0	0.00	0.6	7.44	7.44	-0.6	2,116	-0.03%
2022/07/15	0	0.00	0.2	7.30	7.30	-0.2	2,116	-0.01%
2022/07/12	2.6	7.24	0	0.00	7.18	2.6	2,199	0.12%
2022/07/08	1.1	7.70	0	0.00	7.64	1.1	2,193	0.05%
2022/07/07	1	7.65	0	0.00	7.65	1	2,199	0.05%
2022/07/06	0.1	7.70	0	0.00	7.61	0.1	2,239	0.00%
2022/07/05	1	7.78	1	7.88	7.80	0	2,266	0.00%
2022/07/04	1	7.66	0	7.58	7.60	1	2,301	0.04%
2022/07/01	1.1	7.78	0	0.00	7.52	1.1	2,350	0.05%
2022/06/30	1	8.03	10	7.93	7.95	-9	2,376	-0.38%
2022/06/29	1	8.11	0	0.00	8.08	1	2,381	0.04%
2022/06/28	1.1	8.12	0	0.00	8.14	1.1	2,413	0.04%
2022/06/27	0	0.00	2	8.22	8.20	-2	2,446	-0.08%
2022/06/24	0	0.00	1	8.13	8.08	-1	2,439	-0.04%
2022/06/22	3	8.01	0	0.00	7.97	3	2,442	0.12%
2022/06/21	0	0.00	2.1	8.16	8.21	-2.1	2,439	-0.09%
2022/06/16	2.3	8.30	1	8.47	8.26	1.3	2,462	0.05%
2022/06/15	0	0.00	1	8.36	8.42	-1	2,484	-0.04%
2022/06/14	0.2	8.15	0	0.00	8.22	0.2	2,533	0.01%
2022/06/13	1.2	8.30	0	0.00	8.23	1.2	2,585	0.05%
2022/06/10	1	8.42	0	0.00	8.44	1	2,665	0.04%
2022/06/09	0.1	8.45	0	0.00	8.49	0.1	2,699	0.00%
2022/06/08	0.1	8.46	1	8.47	8.47	-0.9	2,727	-0.03%
2022/06/02	0.1	8.40	0	0.00	8.42	0.1	2,897	0.00%
2022/05/31	0.4	8.49	0	0.00	8.31	0.4	2,997	0.01%
2022/05/26	0.1	8.42	0	0.00	8.39	0.1	3,033	0.00%
2022/05/24	0.2	8.34	0	0.00	8.30	0.2	3,141	0.01%
2022/05/23	0.2	8.30	1	8.34	8.32	-0.8	3,148	-0.03%
2022/05/19	0.1	8.20	2	8.18	8.25	-1.9	3,306	-0.06%
2022/05/18	0	0.00	1	8.28	8.34	-1	3,322	-0.03%
2022/05/16	1.1	8.08	0	0.00	8.06	1.1	3,319	0.03%
2022/05/12	0.2	7.95	10	7.99	7.83	-9.8	3,343	-0.29%
2022/05/11	1.1	8.02	0	0.00	8.02	1.1	3,312	0.03%
2022/05/09	100.1	8.10	0	0.00	8.03	100.1	3,419	2.93%
2022/05/06	2.2	8.25	0	0.00	8.31	2.2	3,410	0.06%
2022/05/04	2.1	8.40	0	0.00	8.39	2.1	3,530	0.06%
2022/05/03	0.1	8.48	0	0.00	8.50	0.1	3,653	0.00%
2022/04/28	1	8.52	18	8.51	8.56	-17	3,870	-0.44%
2022/04/27	0.1	8.53	0	0.00	8.47	0.1	3,889	0.00%
2022/04/26	10.2	8.86	0	0.00	8.85	10.2	3,873	0.26%
2022/04/25	2.1	8.89	0	0.00	8.88	2.1	3,874	0.05%
2022/04/22	0.1	9.10	0	0.00	9.09	0.1	3,907	0.00%
2022/04/20	3.2	9.09	15	9.16	9.08	-11.8	4,117	-0.29%
2022/04/18	15	8.97	0	0.00	8.98	15	4,212	0.36%
2022/04/15	3	9.16	4	9.14	9.11	-1	4,237	-0.02%
2022/04/14	0.9	9.25	0	0.00	9.19	0.9	4,340	0.02%
2022/04/13	0	0.00	3	9.30	9.30	-3	4,383	-0.07%
2022/04/12	5.2	9.19	5	9.19	9.19	0.2	4,397	0.01%
2022/04/11	0.2	9.34	0	0.00	9.33	0.2	4,416	0.00%
2022/04/07	1	9.54	0	0.00	9.33	1	4,459	0.02%
2022/04/06	0	0.00	2	9.39	9.49	-2	4,456	-0.04%
2022/03/31	0	0.00	3	9.31	9.29	-3	4,522	-0.07%
2022/03/29	0.2	9.22	0	0.00	9.20	0.2	4,527	0.00%
2022/03/28	3.2	9.17	0	0.00	9.22	3.2	4,571	0.07%
2022/03/25	0.1	9.31	1	9.30	9.28	-0.9	4,567	-0.02%
2022/03/24	0.2	9.35	12	9.34	9.35	-11.8	4,574	-0.26%
2022/03/22	3.2	9.35	3.4	9.28	9.34	-0.2	4,668	-0.01%
2022/03/18	0.1	9.21	0	0.00	9.19	0.1	4,749	0.00%
2022/03/17	0	0.00	9	9.20	9.19	-9	4,798	-0.19%
2022/03/16	0.2	9.04	0	0.00	9.06	0.2	4,797	0.00%
2022/03/15	9.1	9.19	29	9.11	9.07	-19.9	4,814	-0.41%
2022/03/11	0	9.29	0	0.00	9.26	0	5,103	0.00%
2022/03/10	0	0.00	4	9.33	9.30	-4	5,152	-0.08%
2022/03/09	9.1	9.20	0	0.00	9.22	9.1	5,199	0.17%
2022/03/08	5.4	9.22	18.7	9.34	9.20	-13.3	5,309	-0.25%
2022/03/07	34.1	9.38	0	0.00	9.37	34.1	5,335	0.64%
2022/03/04	2.2	9.73	0	0.00	9.71	2.2	5,351	0.04%
2022/03/03	2	9.82	0	0.00	9.82	2	5,482	0.04%
2022/03/02	10	9.88	0	0.00	9.81	10	5,638	0.18%
2022/02/25	0	9.65	21.2	9.66	9.63	-21.2	5,833	-0.36%
2022/02/24	5.2	9.67	0	0.00	9.65	5.2	5,991	0.09%
2022/02/23	0	9.88	1	9.84	9.88	-1	5,996	-0.02%
2022/02/22	11.1	9.83	2	9.85	9.82	9.1	6,095	0.15%
2022/02/21	4	10.02	1	9.96	9.97	3	6,160	0.05%
2022/02/18	1.1	9.87	8	9.91	9.90	-6.9	6,204	-0.11%
2022/02/17	0	0.00	12	9.92	9.90	-12	6,407	-0.19%
2022/02/16	6	9.87	0	0.00	9.86	6	6,642	0.09%
2022/02/14	0.2	9.84	0	0.00	9.87	0.2	7,222	0.00%
2022/02/11	0.1	9.97	2	9.96	9.95	-1.9	7,699	-0.02%
2022/02/09	0	9.92	58	9.91	9.96	-58	8,061	-0.72%
2022/02/08	0.1	9.89	0	0.00	9.86	0.1	8,147	0.00%
2022/02/07	2	9.80	11	9.78	9.80	-9	8,270	-0.11%
2022/01/26	3	9.40	4	9.45	9.39	-1	8,440	-0.01%
2022/01/25	3.2	9.48	2	9.43	9.34	1.2	8,609	0.01%
2022/01/24	20	9.62	10	9.63	9.64	10	8,697	0.11%
2022/01/21	6.1	9.98	0	0.00	9.92	6.1	8,801	0.07%
2022/01/18	1	10.05	7	10.10	10.00	-6	9,439	-0.06%
2022/01/17	4	10.08	0	0.00	10.05	4	9,772	0.04%
2022/01/13	3	10.15	4	10.20	10.15	-1	10,542	-0.01%
2022/01/12	5	10.10	0.1	10.05	10.10	4.9	11,537	0.04%
2022/01/11	0	9.98	0	0.00	10.00	0	13,813	0.00%
2022/01/10	0.2	10.00	25	10.03	10.00	-24.8	15,929	-0.16%
2022/01/07	0.3	10.00	0.4	10.00	10.00	-0.1	15,906	0.00%
2022/01/06	0	10.00	5	10.03	9.99	-5	15,954	-0.03%
2022/01/05	0.2	10.00	3	10.00	10.05	-2.8	16,021	-0.02%
2022/01/04	0.6	10.10	0	0.00	10.05	0.6	16,162	0.00%
2022/01/03	10	10.05	0	0.00	10.05	10	16,341	0.06%
2021/12/29	0	0.00	6	10.13	10.10	-6	16,783	-0.04%
2021/12/28	32	10.06	4	10.10	10.05	28	17,022	0.16%
2021/12/27	10	10.15	3	10.12	10.10	7	17,196	0.04%
2021/12/23	0	9.98	0	0.00	9.99	0	17,553	0.00%
2021/12/22	0.2	9.99	5	10.05	10.00	-4.8	17,961	-0.03%
2021/12/21	1.2	9.96	0	0.00	9.94	1.2	18,143	0.01%
2021/12/20	0.2	9.99	4	9.96	9.94	-3.8	18,421	-0.02%
2021/12/17	6	9.99	6	10.00	10.00	0	18,530	0.00%
2021/12/16	1.2	9.93	5	9.92	9.94	-3.8	18,486	-0.02%
2021/12/14	4.3	9.95	4.2	9.96	9.92	0.2	18,540	0.00%
2021/12/13	2.2	10.00	0	0.00	10.00	2.2	18,569	0.01%
2021/12/08	0.5	10.10	2	10.10	10.10	-1.5	18,613	-0.01%
2021/12/07	2.2	10.02	0.1	10.00	10.05	2.1	18,310	0.01%
2021/12/06	2	10.01	0	0.00	10.00	2	18,257	0.01%
2021/12/03	0	0.00	1	10.10	10.05	-1	18,260	-0.01%
2021/12/02	8	10.01	0	0.00	9.99	8	18,222	0.04%
2021/12/01	1.2	10.02	2.1	10.05	10.10	-0.9	18,105	0.00%
2021/11/30	4	10.13	11	10.10	10.15	-7	18,086	-0.04%
2021/11/29	5.2	9.98	20	10.00	10.05	-14.8	18,040	-0.08%
2021/11/26	1.1	10.25	0	0.00	10.15	1.1	17,919	0.01%
2021/11/25	10	10.35	10	10.35	10.35	0	17,846	0.00%
2021/11/23	0	0.00	6	10.30	10.20	-6	17,679	-0.03%
2021/11/22	1	10.20	48.6	10.20	10.20	-47.6	17,543	-0.27%
2021/11/19	2.1	10.20	0	0.00	10.20	2.1	17,516	0.01%
2021/11/18	1.3	10.15	3	10.20	10.25	-1.7	17,467	-0.01%
2021/11/17	0.1	10.20	0	0.00	10.15	0.1	17,393	0.00%
2021/11/16	5	10.15	1	10.15	10.10	4	17,319	0.02%
2021/11/15	2.1	10.20	0.1	10.25	10.20	2	17,193	0.01%
2021/11/12	1.1	10.40	8	10.25	10.30	-6.9	17,053	-0.04%
2021/11/11	15	10.63	7	10.62	10.50	8	16,810	0.05%
2021/11/10	1	10.45	8.4	10.64	10.45	-7.4	16,858	-0.04%
2021/11/09	3.7	10.38	0	0.00	10.25	3.7	16,436	0.02%
2021/11/08	4.2	10.37	3	10.40	10.40	1.2	16,123	0.01%
2021/11/05	4	10.29	13.6	10.26	10.25	-9.6	16,144	-0.06%
2021/11/04	56	10.21	0	0.00	10.25	56	16,083	0.35%
2021/11/03	2	10.25	1	10.25	10.25	1	16,038	0.01%
2021/11/02	2	10.15	0	0.00	10.05	2	15,859	0.01%
2021/11/01	1	10.10	0	0.00	10.15	1	15,747	0.01%
2021/10/29	4	10.19	0	0.00	10.15	4	15,601	0.03%
2021/10/28	6	10.45	0	0.00	10.35	6	15,468	0.04%
2021/10/27	2.9	10.59	3	10.58	10.55	-0.1	15,355	0.00%
2021/10/26	6	11.07	64	11.01	11.00	-58	15,281	-0.38%
2021/10/25	9	11.32	2	11.35	11.35	7	14,997	0.05%
2021/10/22	6	11.28	1	11.05	11.10	5	14,785	0.03%
2021/10/21	22	11.32	6	11.47	11.35	16	14,540	0.11%
2021/10/20	44	11.55	59	11.61	11.55	-15	14,096	-0.11%
2021/10/19	16	11.58	19	11.21	11.70	-3	13,269	-0.02%
2021/10/18	26	11.38	56.1	11.33	11.40	-30.1	11,082	-0.27%
2021/10/12	0	0.00	11	10.56	10.45	-11	9,142	-0.12%
2021/10/08	11	10.70	0	0.00	10.75	11	9,171	0.12%
2021/10/07	2	10.58	5	10.55	10.60	-3	9,097	-0.03%
2021/10/06	16	10.80	5	10.86	10.55	11	9,249	0.12%
2021/10/05	4	10.55	28.2	10.54	10.70	-24.2	9,017	-0.27%
2021/10/04	6	10.55	3	10.65	10.30	3	8,866	0.03%
2021/10/01	0	0.00	1	10.50	10.40	-1	8,801	-0.01%
2021/09/30	38	10.72	18	10.70	10.75	20	8,895	0.22%
2021/09/29	23	10.65	7	10.75	10.50	16	8,966	0.18%
2021/09/28	0	0.00	16	10.78	10.95	-16	9,009	-0.18%
2021/09/27	12	10.86	23	10.84	10.80	-11	11,484	-0.10%
2021/09/24	0	0.00	15	10.40	10.40	-15	12,720	-0.12%
2021/09/22	17	10.03	0	0.00	10.05	17	13,111	0.13%
2021/09/17	1	10.55	4	10.35	10.40	-3	13,225	-0.02%
2021/09/16	4	10.55	0	0.00	10.50	4	13,309	0.03%
2021/09/14	0	0.00	14	10.40	10.35	-14	13,581	-0.10%
2021/09/13	0	0.00	1	10.20	10.30	-1	13,765	-0.01%
2021/09/10	0	0.00	10	10.10	10.10	-10	13,916	-0.07%
2021/09/09	10	9.94	5	10.00	9.96	5	14,068	0.04%
2021/09/08	2	9.98	5	10.10	9.95	-3	14,212	-0.02%
2021/09/07	0	0.00	34	10.18	10.15	-34	14,495	-0.23%
2021/09/06	0	0.00	20	10.10	10.00	-20	14,617	-0.14%
2021/09/03	0	0.00	57.3	10.27	10.25	-57.3	14,750	-0.39%
2021/09/02	0	0.00	30	10.05	10.00	-30	14,986	-0.20%
2021/09/01	9	10.29	0.4	10.20	10.20	8.6	15,279	0.06%
2021/08/31	0	0.00	11	10.20	10.35	-11	15,578	-0.07%
2021/08/30	0	0.00	1	10.10	10.10	-1	16,364	-0.01%
2021/08/27	0	0.00	1	10.10	10.05	-1	17,315	-0.01%
2021/08/26	0.1	9.97	0	0.00	9.96	0.1	20,445	0.00%
2021/08/25	14	10.00	0	0.00	9.98	14	22,090	0.06%
2021/08/24	0	0.00	5	10.00	9.98	-5	22,306	-0.02%
2021/08/20	3	9.62	0	0.00	9.60	3	22,661	0.01%
2021/08/19	8	9.89	0	0.00	9.76	8	22,782	0.04%
2021/08/18	0	0.00	1	9.93	9.93	-1	22,877	0.00%
2021/08/16	2	9.91	3.2	9.91	9.86	-1.2	23,634	0.00%
2021/08/13	3	10.38	1	10.40	10.40	2	23,570	0.01%
2021/08/12	0	0.00	1	10.50	10.55	-1	23,849	0.00%
2021/08/11	0	0.00	13	10.47	10.40	-13	24,153	-0.05%
2021/08/09	10	10.70	1	10.80	10.70	9	25,146	0.04%
2021/08/04	5	10.95	3	10.90	10.95	2	26,837	0.01%
2021/08/03	2	10.85	0	0.00	10.90	2	27,635	0.01%
2021/08/02	0	0.00	19	10.90	11.00	-19	28,220	-0.07%
2021/07/29	1	10.75	0	0.00	10.90	1	29,895	0.00%
2021/07/26	1	11.00	0	0.00	10.90	1	36,176	0.00%
2021/07/23	1	11.00	353	10.85	11.05	-352	39,185	-0.90%	大賣/鉅額交易
2021/07/22	0	0.00	3	10.60	10.60	-3	41,486	-0.01%
2021/07/21	2	10.63	1	10.60	10.55	1	41,725	0.00%
2021/07/20	2	10.65	3	10.65	10.60	-1	41,973	0.00%
2021/07/16	300	11.05	1	11.15	10.95	299	43,965	0.68%	大買/鉅額交易
2021/07/15	0	0.00	7	10.94	11.00	-7	44,287	-0.02%
2021/07/14	2	10.40	1	10.40	10.65	1	44,969	0.00%
2021/07/13	6	10.66	23	10.60	10.55	-17	46,274	-0.04%
2021/07/12	17	10.96	7	10.88	10.85	10	46,779	0.02%
2021/07/09	1	10.90	0	0.00	10.95	1	47,288	0.00%
2021/07/08	0	0.00	3	11.10	11.00	-3	47,582	-0.01%
2021/07/07	4	10.96	0	0.00	10.90	4	48,129	0.01%
2021/07/06	11	11.10	8	11.23	11.15	3	48,690	0.01%
2021/07/05	5	11.35	0	0.00	11.25	5	48,624	0.01%
2021/07/02	118	11.93	65	11.99	11.45	53	48,458	0.11%	大買/
2021/07/01	28	11.54	25	11.69	11.70	3	45,882	0.01%
2021/06/30	17	11.04	16	11.08	11.10	1	44,528	0.00%
2021/06/29	8	10.93	8	10.95	10.85	0	44,405	0.00%
2021/06/28	1	11.05	12	10.98	11.05	-11	44,323	-0.02%
2021/06/25	1	11.00	10	11.10	10.95	-9	44,271	-0.02%
2021/06/24	0	0.00	37	11.10	11.05	-37	44,337	-0.08%
2021/06/23	11	10.85	1	11.00	10.85	10	44,971	0.02%
2021/06/22	0	0.00	22	10.70	10.75	-22	44,912	-0.05%
2021/06/21	30.3	10.41	0	0.00	10.40	30.3	44,692	0.07%
2021/06/18	3.1	10.77	1	10.75	10.75	2.1	44,591	0.00%
2021/06/17	0.1	10.90	37	10.89	11.00	-36.9	44,548	-0.08%
2021/06/16	0	0.00	14	11.04	10.85	-14	44,523	-0.03%
2021/06/15	3.2	10.65	0	0.00	10.75	3.2	44,422	0.01%
2021/06/11	2	10.90	3	11.05	10.85	-1	44,345	0.00%
2021/06/09	1.1	10.96	8	10.99	10.95	-6.9	44,311	-0.02%
2021/06/08	13.1	11.38	156	11.38	11.30	-142.9	44,096	-0.32%	大賣/鉅額交易
2021/06/07	50	11.45	52	11.35	11.45	-2	43,870	0.00%
2021/06/04	76	11.33	164	11.25	11.25	-88	43,159	-0.20%	大賣/
2021/06/03	487	11.99	57.1	12.08	11.85	429.9	42,434	1.01%	大買/鉅額交易
2021/06/02	217.1	11.02	252.7	11.19	11.35	-35.6	39,884	-0.09%	大買/大賣/
2021/06/01	1	10.25	39	10.15	10.35	-38	38,355	-0.10%
2021/05/31	0	0.00	6	10.29	10.15	-6	38,477	-0.02%
2021/05/28	3.1	10.15	0	0.00	10.15	3.1	38,457	0.01%
2021/05/27	3	10.10	0	0.00	10.00	3	38,396	0.01%
2021/05/26	0.1	10.00	1	10.05	10.00	-0.9	38,423	0.00%
2021/05/25	102	10.20	109	10.24	9.97	-7	38,456	-0.02%	大買/大賣/
2021/05/24	21	10.08	22	10.05	10.05	-1	38,395	0.00%
2021/05/21	10	9.77	4	9.75	9.77	6	38,520	0.02%
2021/05/20	224	9.91	203	9.63	9.41	21	38,408	0.05%	大買/大賣/
2021/05/19	24	9.55	164	9.57	9.66	-140	38,370	-0.36%	大賣/鉅額交易
2021/05/18	113.1	9.28	21	9.43	9.48	92.1	38,263	0.24%	大買/
2021/05/17	5	8.67	45	8.81	8.67	-40	37,884	-0.11%
2021/05/14	16	9.69	12	9.69	9.55	4	37,321	0.01%
2021/05/13	105	9.87	3	9.31	9.72	102	36,820	0.28%	大買/鉅額交易
2021/05/12	42.2	10.25	71	10.30	10.20	-28.8	36,247	-0.08%
2021/05/11	27	11.37	16	11.31	11.30	11	35,530	0.03%
2021/05/10	95	11.81	252.2	11.89	11.90	-157.2	34,730	-0.45%	大賣/鉅額交易
2021/05/07	0	0.00	14	11.64	11.55	-14	34,148	-0.04%
2021/05/06	215	12.14	46	11.90	11.65	169	33,242	0.51%	大買/鉅額交易
2021/05/05	26	12.07	9	11.92	11.80	17	32,340	0.05%
2021/05/04	70	12.80	20	13.45	12.45	50	31,331	0.16%
2021/05/03	155	13.75	131	13.62	13.80	24	28,953	0.08%	大買/大賣/
2021/04/29	147.2	13.12	335.7	13.05	12.90	-188.5	26,099	-0.72%	大買/大賣/鉅額交易
2021/04/28	347	12.22	78.7	12.03	12.30	268.3	23,100	1.16%	大買/鉅額交易
2021/04/27	1	11.10	26.9	11.15	11.20	-25.9	20,766	-0.12%
2021/04/26	0	0.00	15	11.10	11.15	-15	20,530	-0.07%
2021/04/23	1	11.10	22	11.16	11.15	-21	20,295	-0.10%
2021/04/22	10.7	11.46	30	11.54	11.35	-19.3	20,105	-0.10%
2021/04/21	2	11.30	20	11.31	11.35	-18	18,523	-0.10%
2021/04/20	15	11.06	62.3	11.14	11.25	-47.3	18,201	-0.26%
2021/04/19	54	11.26	29	11.15	11.50	25	17,792	0.14%
2021/04/16	54	10.75	15	10.74	10.75	39	16,515	0.24%
2021/04/15	4	10.44	4.4	10.47	10.45	-0.4	15,941	0.00%
2021/04/14	0	0.00	10	10.40	10.30	-10	15,649	-0.06%
2021/04/13	23	10.32	0.5	10.38	10.15	22.5	15,860	0.14%
2021/04/12	2	10.10	410	10.35	10.40	-408	15,605	-2.61%	大賣/鉅額交易
2021/04/09	25	9.96	34	9.96	9.99	-9	15,372	-0.06%
2021/04/08	10	9.95	7	9.91	9.95	3	15,925	0.02%
2021/04/06	70	9.80	2	9.81	9.79	68	20,668	0.33%
2021/04/01	10	9.75	20	9.80	9.69	-10	20,802	-0.05%
2021/03/31	0	0.00	1	9.83	9.88	-1	20,997	0.00%
2021/03/30	0	0.00	2	9.88	9.86	-2	21,526	-0.01%
2021/03/29	3	9.94	2	9.93	9.92	1	21,891	0.00%
2021/03/26	138	9.85	28	9.93	9.87	110	22,940	0.48%	大買/鉅額交易
2021/03/24	32	9.58	0	0.00	9.61	32	22,420	0.14%
2021/03/23	4	9.65	3.2	9.66	9.61	0.9	22,680	0.00%
2021/03/19	1	9.66	2	9.64	9.66	-1	23,125	0.00%
2021/03/18	9	9.67	1	9.82	9.63	8	23,121	0.03%
2021/03/17	3	9.76	0	0.00	9.77	3	23,015	0.01%
2021/03/16	202	9.97	4	9.81	9.84	198	23,086	0.86%	大買/鉅額交易
2021/03/15	0	0.00	2.4	9.94	9.97	-2.4	22,978	-0.01%
2021/03/12	1	9.78	11	9.83	9.83	-10	23,131	-0.04%
2021/03/11	5	9.94	0	0.00	9.89	5	23,354	0.02%
2021/03/10	15	9.90	2	9.91	9.89	13	23,484	0.06%
2021/03/09	21	9.99	6	10.03	10.00	15	23,447	0.06%
2021/03/08	2	10.05	15	10.05	10.10	-13	23,308	-0.06%
2021/03/05	13	9.83	14	9.85	9.76	-1	22,833	0.00%
2021/03/04	11	9.89	28	9.94	9.81	-17	22,917	-0.07%
2021/03/03	8	9.68	8	9.82	9.80	0	22,638	0.00%
2021/03/02	0	0.00	20	9.79	9.61	-20	22,560	-0.09%
2021/02/26	4	9.76	1	9.90	9.71	3	22,653	0.01%
2021/02/25	13	9.72	19	9.69	9.80	-6	22,598	-0.03%
2021/02/24	31	9.76	28	9.67	9.60	3	22,605	0.01%
2021/02/23	21	9.90	16	9.99	10.05	5	22,255	0.02%
2021/02/22	8	9.33	5	9.39	9.41	3	21,747	0.01%
2021/02/19	0	0.00	1	9.50	9.35	-1	21,760	0.00%
2021/02/18	14	9.18	14	9.20	9.26	0	21,806	0.00%
2021/02/17	0	0.00	10	8.75	8.93	-10	21,789	-0.05%
2021/02/05	1	8.61	63	8.62	8.60	-62	21,680	-0.29%
2021/02/03	2	8.61	0	0.00	8.58	2	22,298	0.01%
2021/02/02	0	0.00	1	8.62	8.62	-1	23,060	0.00%
2021/01/29	59	8.31	4	8.44	8.29	55	23,069	0.24%
2021/01/28	50.2	8.45	6	8.46	8.45	44.2	23,054	0.19%
2021/01/27	1	8.63	0	0.00	8.63	1	23,097	0.00%
2021/01/26	3	8.68	0	0.00	8.66	3	23,214	0.01%
2021/01/22	1	8.59	0	0.00	8.70	1	23,251	0.00%
2021/01/21	22	8.86	20.8	8.77	8.74	1.2	23,309	0.01%
2021/01/20	13	8.90	112	8.70	8.71	-99	23,567	-0.42%	大賣/
2021/01/19	7	9.26	11.9	9.22	9.14	-4.9	23,962	-0.02%
2021/01/18	6	9.20	0	0.00	9.16	6	24,192	0.02%
2021/01/15	13	9.28	1.5	9.50	9.28	11.5	24,241	0.05%
2021/01/14	5	9.80	2	9.78	9.71	3	24,061	0.01%
2021/01/13	6	9.77	8	9.88	9.78	-2	24,033	-0.01%
2021/01/12	45	9.66	5	9.77	9.66	40	23,913	0.17%
2021/01/11	1	10.15	2	10.10	10.15	-1	23,566	0.00%
2021/01/08	6.2	10.18	0	0.00	10.20	6.2	23,525	0.03%
2021/01/07	29	10.58	3.1	10.64	10.45	25.9	23,377	0.11%
2021/01/06	7	10.44	2	10.75	10.20	5	23,099	0.02%
2021/01/05	1	10.85	1	10.95	10.80	0	22,665	0.00%
2021/01/04	14	10.81	11	10.86	10.85	3	22,382	0.01%
2020/12/31	10	11.22	10	11.42	11.20	0	21,804	0.00%
2020/12/30	222	11.60	191	11.65	11.70	31	20,978	0.15%	大買/大賣/
2020/12/29	13	10.63	491.7	10.51	11.15	-478.7	17,250	-2.77%	大賣/鉅額交易
2020/12/28	5	10.40	5	10.20	10.15	0	15,854	0.00%
2020/12/25	6	10.18	2	10.15	10.15	4	15,558	0.03%
2020/12/24	5	10.11	68.1	10.15	10.15	-63.1	15,184	-0.42%
2020/12/23	10	9.95	22	9.89	9.90	-12	14,582	-0.08%
2020/12/22	9	10.03	21	10.15	9.66	-12	14,171	-0.08%
2020/12/21	2	9.57	44.1	9.38	9.50	-42.1	13,062	-0.32%
2020/12/18	4	9.32	0	0.00	9.27	4	12,740	0.03%
2020/12/17	1	9.47	0	0.00	9.36	1	12,718	0.01%
2020/12/16	0	0.00	23	9.47	9.70	-23	12,518	-0.18%
2020/12/15	2	9.18	0	0.00	9.18	2	12,072	0.02%
2020/12/14	7	9.33	0.2	9.23	9.40	6.8	12,414	0.05%
2020/12/11	0	0.00	2	9.29	9.18	-2	12,365	-0.02%
2020/12/10	1	9.20	1	9.21	9.20	0	12,522	0.00%
2020/12/09	15	9.35	20	9.31	9.31	-5	12,563	-0.04%
2020/12/08	9	9.55	20	9.62	9.48	-11	12,680	-0.09%
2020/12/07	2	9.54	0	0.00	9.75	2	13,243	0.02%
2020/12/04	0	0.00	1	9.46	9.43	-1	13,068	-0.01%
2020/12/03	1	9.42	0	0.00	9.29	1	13,032	0.01%
2020/12/02	2	9.30	1	9.33	9.28	1	13,242	0.01%
2020/12/01	2	9.24	0	0.00	9.37	2	13,684	0.01%
2020/11/30	2	9.34	4	9.41	9.37	-2	13,725	-0.01%
2020/11/27	6	9.18	0	0.00	9.19	6	13,573	0.04%
2020/11/26	1	9.20	1	9.31	9.25	0	13,553	0.00%
2020/11/25	1	9.20	7	9.28	9.24	-6	13,547	-0.04%
2020/11/24	10	9.12	0	0.00	9.08	10	13,556	0.07%
2020/11/23	0.3	8.98	3	8.91	9.03	-2.7	13,512	-0.02%
2020/11/20	0	0.00	3	8.84	8.85	-3	13,397	-0.02%
2020/11/18	4	8.90	0	0.00	8.95	4	13,582	0.03%
2020/11/17	0	0.00	16	8.93	9.00	-16	14,118	-0.11%
2020/11/16	5	8.64	0.2	8.62	8.67	4.8	15,122	0.03%
2020/11/12	3	8.84	15	8.78	8.77	-12	15,075	-0.08%
2020/11/11	20	8.91	34	9.02	9.00	-14	14,994	-0.09%
2020/11/10	13	8.77	160	8.84	8.71	-147	14,544	-1.01%	大賣/鉅額交易
2020/11/09	0	0.00	10	8.61	8.65	-10	13,748	-0.07%
2020/11/05	5	8.50	3	8.51	8.52	2	13,856	0.01%
2020/11/04	20	8.57	5	8.63	8.55	15	13,841	0.11%
2020/11/03	7	8.61	2	8.65	8.56	5	13,714	0.04%
2020/11/02	0.5	8.41	57	8.36	8.43	-56.5	13,587	-0.42%
2020/10/30	4	8.46	0	0.00	8.35	4	13,490	0.03%
2020/10/29	1	8.36	7	8.52	8.60	-6	13,343	-0.04%
2020/10/28	4	8.84	21	8.99	8.62	-17	13,149	-0.13%
2020/10/27	4	8.89	31	8.82	8.72	-27	12,734	-0.21%
2020/10/26	3	8.45	0.3	8.42	8.44	2.7	12,051	0.02%
2020/10/23	0	0.00	3	8.25	8.30	-3	11,687	-0.03%
2020/10/20	0	0.00	2	8.12	8.12	-2	11,312	-0.02%
2020/10/19	10	8.12	10	8.04	8.05	0	11,237	0.00%
2020/10/16	1	8.19	7	8.12	8.06	-6	11,156	-0.05%
2020/10/15	10	8.15	10	8.08	8.04	0	11,012	0.00%
2020/10/14	6	8.16	0	0.00	8.12	6	10,924	0.05%
2020/10/13	0	0.00	3	8.05	8.18	-3	10,824	-0.03%
2020/10/12	0.3	7.92	0	0.00	7.94	0.3	10,610	0.00%
2020/10/08	0	0.00	2	7.84	7.80	-2	10,451	-0.02%
2020/10/07	0	0.00	2	7.84	7.83	-2	10,448	-0.02%
2020/09/30	0.1	7.57	0	0.00	7.57	0.1	10,420	0.00%
2020/09/28	0	0.00	4	7.62	7.60	-4	10,437	-0.04%
2020/09/25	3	7.40	208.4	7.50	7.44	-205.4	10,441	-1.97%	大賣/鉅額交易
2020/09/24	6	7.53	3	7.52	7.47	3	10,363	0.03%
2020/09/23	37	7.94	0	0.00	7.82	37	10,221	0.36%
2020/09/22	6	7.94	0	0.00	7.94	6	10,161	0.06%
2020/09/21	0	0.00	1	8.14	8.06	-1	10,062	-0.01%
2020/09/18	0	0.00	9.1	8.08	8.07	-9.1	9,990	-0.09%
2020/09/17	17	8.10	10	8.08	7.98	7	9,850	0.07%
2020/09/16	14	7.88	0	0.00	7.88	14	9,452	0.15%
2020/09/15	0	0.00	61	7.99	7.93	-61	9,504	-0.64%
2020/09/14	146	7.94	0	0.00	7.90	146	9,643	1.51%	大買/鉅額交易
2020/09/11	12	8.00	22	8.01	7.99	-10	9,497	-0.11%
2020/09/10	105	8.54	23	8.23	8.25	82	9,214	0.89%	大買/
2020/09/09	0	0.00	21	7.94	7.95	-21	8,410	-0.25%
2020/09/08	5	7.94	0	0.00	7.82	5	8,266	0.06%
2020/09/07	0	0.00	5	8.21	8.06	-5	8,117	-0.06%
2020/09/04	6	7.97	68.9	8.03	7.98	-62.9	7,844	-0.80%
2020/09/03	0	0.00	3	7.64	7.63	-3	7,344	-0.04%
2020/09/02	4	7.47	0	0.00	7.48	4	7,347	0.05%
2020/09/01	0	0.00	1	7.54	7.53	-1	7,333	-0.01%
2020/08/31	8	7.72	0	0.00	7.61	8	7,315	0.11%
2020/08/28	0	0.00	3	7.79	7.70	-3	7,208	-0.04%
2020/08/26	41	7.47	1	7.51	7.45	40	6,864	0.58%
2020/08/25	0	0.00	9	7.45	7.37	-9	6,750	-0.13%
2020/08/24	22	7.32	0	0.00	7.30	22	6,641	0.33%
2020/08/21	57	7.64	40	7.69	7.56	17	6,430	0.26%
2020/08/20	21	7.60	217	7.67	7.67	-196	5,712	-3.43%	大賣/鉅額交易
2020/08/19	3	7.11	4.6	7.06	6.98	-1.6	4,344	-0.04%
2020/08/18	11	6.91	12	6.94	6.87	-1	4,185	-0.02%
2020/08/17	100	6.93	28	6.82	6.88	72	4,149	1.74%
2020/08/14	100	6.71	95	6.71	6.72	5	4,043	0.12%
2020/08/13	200	6.68	0	0.00	6.61	200	4,023	4.97%	大買/鉅額交易
2020/08/11	3	6.82	20	6.79	6.79	-17	4,036	-0.42%
2020/08/10	0.3	6.56	0	0.00	6.56	0.3	3,816	0.01%
2020/08/05	1.2	6.37	2	6.40	6.36	-0.8	3,830	-0.02%
2020/08/04	0.1	6.29	0	0.00	6.32	0.1	3,873	0.00%
2020/07/31	1	6.19	0	0.00	6.19	1	3,899	0.03%
2020/07/30	10	6.18	0	0.00	6.18	10	3,948	0.25%
2020/07/28	10.2	6.11	46	6.18	6.07	-35.8	4,008	-0.89%
2020/07/27	2.4	6.29	1	6.33	6.22	1.4	4,033	0.03%
2020/07/24	0.1	6.42	0	0.00	6.42	0.1	4,033	0.00%
2020/07/23	20	6.58	0	0.00	6.54	20	4,040	0.49%
2020/07/22	10	6.65	0	0.00	6.58	10	4,113	0.24%
2020/07/17	1	6.55	1	6.62	6.51	0	4,145	0.00%
2020/07/16	1	6.56	1	6.63	6.60	0	4,191	0.00%
2020/07/15	15	6.54	0	0.00	6.54	15	4,199	0.36%
2020/07/14	1	6.51	0	0.00	6.50	1	4,255	0.02%
2020/07/13	2	6.57	0	0.00	6.57	2	4,264	0.05%
2020/07/10	6	6.56	10	6.53	6.53	-4	4,312	-0.09%
2020/07/08	10	6.77	2	6.75	6.79	8	4,329	0.18%
2020/07/07	0	0.00	10	6.74	6.72	-10	4,374	-0.23%
2020/07/06	0	0.00	22	6.81	6.78	-22	4,393	-0.50%
2020/07/03	2	6.65	0	0.00	6.68	2	4,388	0.05%
2020/07/02	10	6.70	0	0.00	6.67	10	4,436	0.23%
2020/07/01	11	6.68	3	6.69	6.64	8	4,514	0.18%
2020/06/30	9	6.67	10	6.66	6.66	-1	4,536	-0.02%
2020/06/29	1	6.63	0	0.00	6.61	1	4,556	0.02%
2020/06/24	0	0.00	11	6.78	6.74	-11	4,540	-0.24%
2020/06/23	3	6.82	0	0.00	6.80	3	4,582	0.07%
2020/06/22	71	6.96	7	7.00	6.84	64	4,578	1.40%
2020/06/19	65	7.08	1	6.97	7.05	64	4,524	1.41%
2020/06/18	3	6.75	1	6.72	6.79	2	4,108	0.05%
2020/06/17	1	6.58	40	6.66	6.64	-39	4,084	-0.95%
2020/06/16	0	0.00	10	6.43	6.54	-10	4,111	-0.24%
2020/06/12	39	6.44	0	0.00	6.44	39	4,239	0.92%
2020/06/11	11	6.77	2	6.64	6.60	9	4,355	0.21%
2020/06/09	25	7.03	0	0.00	6.96	25	4,423	0.57%
2020/06/08	1	6.66	5	6.72	6.76	-4	4,291	-0.09%
2020/06/05	1	6.57	1	6.60	6.60	0	4,210	0.00%
2020/06/04	1	6.50	7	6.39	6.42	-6	4,216	-0.14%
2020/06/03	30	6.37	27	6.42	6.42	3	4,260	0.07%
2020/06/02	0	0.00	17.3	6.27	6.31	-17.3	4,211	-0.41%
2020/05/29	2	6.25	0	0.00	6.18	2	4,222	0.05%
2020/05/28	0	0.00	3	6.39	6.22	-3	4,214	-0.07%
2020/05/27	1	6.30	0	0.00	6.29	1	4,233	0.02%
2020/05/26	1	6.30	0	0.00	6.27	1	4,296	0.02%
2020/05/25	5	6.25	0	0.00	6.26	5	4,298	0.12%
2020/05/22	1	6.36	0	0.00	6.32	1	4,308	0.02%
2020/05/21	0	0.00	13.1	6.50	6.48	-13.1	4,275	-0.31%
2020/05/19	2	6.46	2	6.53	6.36	0	4,235	0.00%
2020/05/14	6	6.28	0	0.00	6.16	6	4,146	0.14%
2020/05/12	1	6.38	0	0.00	6.39	1	4,096	0.02%
2020/05/08	1	6.43	0	0.00	6.39	1	3,991	0.03%
2020/05/07	0	0.00	15	6.37	6.39	-15	3,973	-0.38%
2020/05/06	0	0.00	11	6.42	6.38	-11	3,983	-0.28%
2020/05/04	1	6.32	0	0.00	6.29	1	3,940	0.03%
2020/04/30	4	6.50	6	6.55	6.51	-2	4,023	-0.05%
2020/04/28	0	0.00	2	6.33	6.34	-2	3,978	-0.05%
2020/04/27	5	6.27	1	6.20	6.28	4	4,019	0.10%
2020/04/24	11	6.06	0	0.00	6.06	11	3,943	0.28%
2020/04/23	0	0.00	0.6	6.02	6.06	-0.6	3,945	-0.01%
2020/04/22	1	5.93	0	0.00	5.90	1	3,931	0.03%
2020/04/21	1	6.08	1	5.94	5.92	0	3,895	0.00%
2020/04/17	0	0.00	10	6.25	6.11	-10	3,822	-0.26%
2020/04/16	4	6.11	9	6.13	6.11	-5	3,748	-0.13%
2020/04/15	1	6.19	10	6.22	6.23	-9	3,712	-0.24%
2020/04/10	0	0.00	1	6.06	6.01	-1	3,672	-0.03%
2020/04/09	10	5.93	0	0.00	5.90	10	3,625	0.28%
2020/04/07	0	0.00	5	5.66	5.68	-5	3,556	-0.14%
2020/04/01	0	0.00	2	5.31	5.38	-2	3,437	-0.06%
2020/03/31	1	5.24	1	5.31	5.22	0	3,408	0.00%
2020/03/30	5	5.09	23	5.09	5.21	-18	3,377	-0.53%
2020/03/27	1	5.25	6	5.35	5.26	-5	3,366	-0.15%
2020/03/26	10	5.36	0	0.00	5.26	10	3,306	0.30%
2020/03/25	0	0.00	3	5.29	5.30	-3	3,297	-0.09%
2020/03/24	1	5.08	0	0.00	5.06	1	3,256	0.03%
2020/03/23	5	4.94	5	4.97	4.88	0	3,234	0.00%
2020/03/20	2	4.99	0	0.00	4.98	2	3,215	0.06%
2020/03/19	0	0.00	10	4.75	4.71	-10	3,139	-0.32%
2020/03/18	6	5.30	1	5.29	5.20	5	3,023	0.17%
2020/03/17	21	5.22	25	5.50	5.21	-4	2,949	-0.14%
2020/03/16	1	5.95	0	0.00	5.78	1	2,778	0.04%
2020/03/13	32	5.88	2	5.99	6.01	30	2,737	1.10%
2020/03/12	10	6.42	14	6.68	6.49	-4	2,572	-0.16%
2020/03/11	7	7.00	1	6.97	6.94	6	2,524	0.24%
2020/03/10	14	6.80	0	0.00	6.93	14	2,524	0.55%
2020/03/09	22	7.01	0	0.00	7.00	22	2,455	0.90%
2020/03/05	0	0.00	1	7.43	7.35	-1	2,418	-0.04%
2020/03/03	4	7.40	85.2	7.35	7.36	-81.2	2,417	-3.36%
2020/03/02	0	0.00	6	7.26	7.33	-6	2,410	-0.25%
2020/02/27	12	7.44	2	7.27	7.27	10	2,389	0.42%
2020/02/26	3	7.60	0.6	7.54	7.52	2.4	2,328	0.10%
2020/02/24	7	7.82	0	7.77	7.77	7	2,292	0.30%
2020/02/21	9	7.81	4	7.82	7.78	5	2,337	0.21%
2020/02/20	0	0.00	1	7.79	7.76	-1	2,345	-0.04%
2020/02/18	0	0.00	1	7.65	7.61	-1	2,388	-0.04%
2020/02/17	4	7.61	0	0.00	7.60	4	2,441	0.16%
2020/02/14	5	7.65	0	0.00	7.63	5	2,436	0.21%
2020/02/13	4	7.71	0	0.00	7.68	4	2,434	0.16%
2020/02/12	0	0.00	4	7.74	7.70	-4	2,460	-0.16%
2020/02/07	3	7.73	11	7.76	7.74	-8	2,438	-0.33%
2020/02/06	0	0.00	9	7.74	7.71	-9	2,411	-0.37%
2020/02/05	3	7.68	3	7.70	7.68	0	2,466	0.00%
2020/02/04	24	7.59	17	7.90	7.84	7	2,429	0.29%
2020/02/03	10	7.23	3	7.20	7.27	7	2,301	0.30%
2020/01/31	12	7.54	0	0.00	7.52	12	2,268	0.53%
2020/01/30	20	7.52	0	0.00	7.45	20	2,252	0.89%
2020/01/17	1	7.91	0	0.00	7.93	1	2,190	0.05%
2020/01/16	1	7.95	0	0.00	7.97	1	2,168	0.05%
2020/01/14	11	8.09	10	8.07	8.07	1	2,148	0.05%
2020/01/13	1	8.09	0	0.00	8.08	1	2,157	0.05%
2020/01/10	3	8.06	0	0.00	8.08	3	2,159	0.14%
2020/01/08	2	8.20	23	8.09	8.05	-21	2,196	-0.96%
2020/01/07	20	8.23	0	0.00	8.14	20	2,100	0.95%
2020/01/06	0	0.00	40	8.16	8.19	-40	2,112	-1.89%
2020/01/03	1	8.22	2	8.31	8.22	-1	2,083	-0.05%
2019/12/31	10	8.26	3	8.27	8.30	7	2,048	0.34%
2019/12/30	20	8.29	1	8.27	8.27	19	2,028	0.94%
2019/12/27	0	0.00	1	8.17	8.16	-1	1,980	-0.05%
2019/12/26	5	8.13	3.5	8.13	8.13	1.5	1,978	0.08%
2019/12/25	15	8.20	0	0.00	8.19	15	1,963	0.76%
2019/12/24	10	8.17	6	8.17	8.17	4	1,965	0.20%
2019/12/20	7	8.14	0	0.00	8.12	7	1,945	0.36%
2019/12/19	0	0.00	2	8.04	8.07	-2	1,894	-0.11%
2019/12/16	0	0.00	10	7.90	7.88	-10	1,856	-0.54%
2019/12/13	0	0.00	4	7.88	7.88	-4	1,866	-0.21%
2019/12/12	10	7.97	4	7.97	7.94	6	1,888	0.32%
2019/12/11	0	0.00	20.4	7.97	7.96	-20.4	1,955	-1.04%
2019/12/10	3	7.99	1.2	7.99	8.00	1.8	1,954	0.09%
2019/12/05	1	8.00	1	7.99	8.00	0	1,972	0.00%
2019/12/03	3	8.03	10	8.03	8.04	-7	1,996	-0.35%
2019/12/02	0	0.00	2	7.95	7.95	-2	1,985	-0.10%
2019/11/29	20	7.87	0	0.00	7.88	20	1,989	1.01%
2019/11/27	0	0.00	3	7.90	7.90	-3	2,006	-0.15%
2019/11/22	12	7.95	0	0.00	7.93	12	2,024	0.59%
2019/11/20	5	7.76	29	7.93	7.94	-24	2,036	-1.18%
2019/11/15	4	7.83	0	0.00	7.80	4	2,073	0.19%
2019/11/14	15	7.87	0	0.00	7.87	15	2,077	0.72%
2019/11/13	1	8.00	24	8.03	8.01	-23	2,022	-1.14%
2019/11/12	0	0.00	12	8.02	8.03	-12	2,067	-0.58%
2019/11/11	21	8.01	20	8.01	8.00	1	2,071	0.05%
2019/11/08	0	0.00	9	8.10	8.10	-9	2,081	-0.43%
2019/11/07	1	8.07	6	8.13	8.13	-5	2,115	-0.24%
2019/11/06	0	8.08	0	0.00	8.09	0	2,116	0.00%
2019/11/05	3	8.10	0	0.00	8.12	3	2,156	0.14%
2019/11/04	0.1	8.10	0	0.00	8.13	0.1	2,314	0.01%
2019/11/01	1	8.10	0	8.12	8.12	1	2,412	0.04%
2019/10/31	1	8.11	0	0.00	8.14	1	2,502	0.04%
2019/10/30	1	8.14	0	0.00	8.14	1	2,548	0.04%
2019/10/23	0	8.20	0	0.00	8.20	0	2,699	0.00%
2019/10/21	0	0.00	1	8.28	8.28	-1	2,711	-0.04%
2019/10/17	0	0.00	3	8.23	8.22	-3	2,750	-0.11%
2019/10/08	2	8.15	0	0.00	8.15	2	2,906	0.07%
2019/10/01	1.3	8.17	0.6	8.15	8.15	0.7	2,951	0.02%
2019/09/27	0	0.00	8	8.15	8.15	-8	2,957	-0.27%
2019/09/23	0	0.00	10	8.26	8.26	-10	2,968	-0.34%
2019/09/20	2	8.27	0	0.00	8.27	2	2,973	0.07%
2019/09/19	6	8.29	0	0.00	8.24	6	2,968	0.20%
2019/09/18	1	8.31	0	0.00	8.33	1	2,953	0.03%
2019/09/17	0	0.00	3	8.38	8.33	-3	2,949	-0.10%
2019/09/16	0	0.00	1	8.50	8.46	-1	3,005	-0.03%
2019/09/11	0	0.00	3	8.31	8.29	-3	3,079	-0.10%
2019/09/06	10	8.33	0	0.00	8.34	10	3,073	0.33%
2019/09/04	1	8.20	0	0.00	8.21	1	3,057	0.03%
2019/09/03	50	8.21	0	0.00	8.20	50	3,063	1.63%
2019/09/02	9	8.14	1	8.15	8.21	8	3,066	0.26%
2019/08/30	0	0.00	0.2	8.09	8.09	-0.2	3,071	-0.01%
2019/08/29	5	8.02	1	8.05	8.01	4	3,088	0.13%
2019/08/26	1	8.04	0	0.00	8.04	1	3,073	0.03%
2019/08/23	0	0.00	2	8.14	8.14	-2	3,100	-0.06%
2019/08/22	0	0.00	1	8.23	8.15	-1	3,119	-0.03%
2019/08/21	2	8.06	0	0.00	8.08	2	3,057	0.07%
2019/08/19	1	8.12	0	0.00	8.07	1	3,032	0.03%
2019/08/16	1	8.10	0	0.00	8.11	1	2,993	0.03%
2019/08/12	2	8.39	0	0.00	8.36	2	3,009	0.07%
2019/08/07	10	8.47	0	0.00	8.50	10	3,090	0.32%
2019/08/06	0	0.00	10	8.25	8.34	-10	3,150	-0.32%
2019/08/05	6	9.13	0	0.00	9.10	6	3,031	0.20%
2019/08/02	3	9.25	0	0.00	9.26	3	2,911	0.10%
2019/08/01	207	9.33	30	9.33	9.35	177	2,883	6.14%	大買/鉅額交易
2019/07/31	3	9.38	0	0.00	9.39	3	2,863	0.10%
2019/07/30	9	9.46	0	0.00	9.43	9	2,853	0.32%
2019/07/29	21	9.50	0	0.00	9.48	21	2,871	0.73%
2019/07/22	5	9.47	0	0.00	9.44	5	2,889	0.17%
2019/07/19	155	9.40	0	0.00	9.40	155	2,898	5.35%	大買/鉅額交易
2019/07/18	15	9.51	8	9.50	9.43	7	2,918	0.24%
2019/07/15	45	9.22	0	0.00	9.25	45	2,776	1.62%
2019/07/11	6	9.17	2.2	9.17	9.18	3.8	2,902	0.13%
2019/07/10	4	9.25	0	0.00	9.26	4	2,898	0.14%
2019/07/09	5	9.25	0	0.00	9.28	5	2,940	0.17%
2019/07/03	0	0.00	10	9.22	9.24	-10	3,234	-0.31%
2019/06/25	1	9.38	0	0.00	9.32	1	3,539	0.03%
2019/06/21	5	9.35	5	9.31	9.36	0	3,624	0.00%
2019/06/20	10	9.23	0	0.00	9.23	10	3,619	0.28%
2019/06/19	5	9.13	7	9.23	9.22	-2	3,674	-0.05%
2019/06/17	5	9.11	0	0.00	9.12	5	3,842	0.13%
2019/06/12	5	9.11	0	0.00	9.12	5	4,168	0.12%
2019/06/11	2	9.10	0	0.00	9.13	2	4,195	0.05%
2019/06/10	2	9.12	0	0.00	9.10	2	4,233	0.05%
2019/06/04	0	0.00	3	9.13	9.14	-3	4,309	-0.07%
2019/06/03	0	0.00	1	9.16	9.16	-1	4,340	-0.02%
2019/05/27	0	0.00	4	9.22	9.20	-4	4,480	-0.09%
2019/05/16	6	9.15	0	0.00	9.08	6	5,170	0.12%
2019/05/14	25	9.14	2	9.48	9.40	23	5,222	0.44%
2019/05/13	5	9.24	30.1	9.20	9.19	-25.1	5,220	-0.48%
2019/05/10	7.4	9.35	2	9.48	9.35	5.4	5,321	0.10%
2019/05/09	8	9.47	0	0.00	9.43	8	5,313	0.15%
2019/05/08	6	9.55	0	0.00	9.56	6	5,303	0.11%
2019/05/07	1	9.64	0	0.00	9.65	1	5,296	0.02%
2019/05/06	3	9.63	0	0.00	9.63	3	5,335	0.06%
2019/05/03	3	9.77	0	0.00	9.76	3	5,321	0.06%
2019/04/30	0	0.00	4	9.70	9.72	-4	5,360	-0.07%
2019/04/29	0	0.00	2	9.70	9.62	-2	5,402	-0.04%
2019/04/26	6	9.65	0	0.00	9.65	6	5,403	0.11%
2019/04/25	6	9.72	0	0.00	9.72	6	5,381	0.11%
2019/04/23	4	9.85	0	0.00	9.84	4	5,372	0.07%
2019/04/19	4	9.84	0	0.00	9.84	4	5,535	0.07%
2019/04/18	9	9.89	0	0.00	9.83	9	5,571	0.16%
2019/04/17	0	0.00	1	9.95	9.98	-1	5,551	-0.02%
2019/04/16	3	9.92	0	0.00	9.92	3	5,534	0.05%
2019/04/15	12	9.96	0	0.00	9.96	12	5,568	0.22%
2019/04/12	4	9.97	5	10.00	9.98	-1	5,641	-0.02%
2019/04/11	5	9.98	3	9.98	9.98	2	5,654	0.04%
2019/04/10	3	9.99	0	0.00	10.05	3	5,659	0.05%
2019/04/09	0	0.00	2	10.05	10.05	-2	5,578	-0.04%
2019/04/03	10	10.05	0	0.00	10.05	10	5,635	0.18%
2019/03/28	5	9.98	1.1	9.99	9.97	3.9	6,262	0.06%
2019/03/27	2	9.99	0	0.00	10.00	2	6,305	0.03%
2019/03/26	2	9.99	0	0.00	10.00	2	6,391	0.03%
2019/03/25	1	9.98	2	9.99	9.99	-1	6,542	-0.02%
2019/03/15	0	0.00	9	10.17	10.10	-9	7,582	-0.12%
2019/03/13	0	0.00	10	10.05	10.05	-10	7,518	-0.13%
2019/03/11	21	9.95	0	0.00	9.95	21	7,573	0.28%
2019/03/08	5	9.96	2	9.95	9.96	3	7,731	0.04%
2019/03/07	0	0.00	9	10.08	10.00	-9	7,862	-0.11%
2019/03/04	0	0.00	0.1	10.05	10.05	-0.1	8,047	0.00%
2019/02/27	0	0.00	1	10.00	9.97	-1	8,058	-0.01%
2019/02/26	2	10.05	8	10.08	9.97	-6	8,033	-0.07%
2019/02/22	3	10.00	0	0.00	10.05	3	7,933	0.04%
2019/02/21	5	10.15	0	0.00	10.05	5	7,914	0.06%
2019/02/20	1	10.00	1	10.05	10.05	0	7,814	0.00%
2019/02/19	0	0.00	4	9.95	9.92	-4	7,632	-0.05%
2019/02/18	1	9.86	40.6	9.90	9.86	-39.6	7,638	-0.52%
2019/02/15	1	9.85	1	9.95	9.79	0	7,592	0.00%
2019/02/14	1	9.82	4	9.91	9.87	-3	7,512	-0.04%
2019/02/13	2.4	9.73	0.3	9.76	9.77	2	7,419	0.03%
2019/02/12	3	9.63	0	0.00	9.69	3	7,409	0.04%
2019/02/11	14	9.69	0	0.00	9.65	14	7,345	0.19%
2019/01/30	2	9.85	10	9.84	9.84	-8	7,252	-0.11%
2019/01/29	2	9.83	2	9.84	9.87	0	7,298	0.00%
2019/01/28	0	0.00	7	9.88	9.88	-7	7,285	-0.10%
2019/01/25	3	9.80	3	9.83	9.83	0	7,340	0.00%
2019/01/24	4	9.84	0	0.00	9.82	4	7,342	0.05%
2019/01/23	4	9.85	1	9.83	9.83	3	7,374	0.04%
2019/01/22	2	9.95	4	9.87	9.85	-2	7,392	-0.03%
2019/01/21	11	9.90	4	9.93	9.94	7	7,398	0.09%
2019/01/18	2	9.83	0	0.00	9.82	2	7,485	0.03%
2019/01/16	7	9.88	0	0.00	9.85	7	7,624	0.09%
2019/01/15	2	9.91	0	0.00	9.91	2	7,687	0.03%
2019/01/14	6	9.87	0	0.00	9.86	6	7,717	0.08%
2019/01/11	7	9.98	2	9.98	9.98	5	7,759	0.06%
2019/01/10	1	10.15	10	10.20	10.10	-9	7,695	-0.12%
2019/01/09	0	0.00	6	10.23	10.20	-6	7,713	-0.08%
2019/01/08	12	10.15	0	0.00	10.10	12	7,719	0.16%
2019/01/07	110	10.15	116	10.15	10.15	-6	7,825	-0.08%	大買/大賣/
2019/01/04	3	9.80	1	9.91	9.98	2	7,907	0.03%
2019/01/02	1	10.05	0	0.00	10.05	1	8,145	0.01%
2018/12/28	0	0.00	2	10.20	10.20	-2	8,177	-0.02%
2018/12/27	0	0.00	6	10.27	10.15	-6	8,321	-0.07%
2018/12/26	10	10.30	10	10.20	10.10	0	8,285	0.00%
2018/12/25	30	10.21	6	10.23	10.20	24	8,362	0.29%
2018/12/24	30	10.54	2	10.53	10.50	28	8,382	0.33%
2018/12/22	13	10.35	10	10.32	10.45	3	8,417	0.04%
2018/12/21	1	10.10	13	10.05	10.10	-12	8,322	-0.14%
2018/12/20	0	0.00	4	10.20	10.10	-4	8,405	-0.05%
2018/12/19	6	10.34	2	10.30	10.30	4	8,633	0.05%
2018/12/18	2	10.40	28	10.37	10.40	-26	8,633	-0.30%
2018/12/14	33	10.76	4	10.70	10.55	29	8,496	0.34%
2018/12/13	1	10.60	8	10.46	10.65	-7	8,085	-0.09%
2018/12/12	2	10.30	12	10.26	10.25	-10	7,824	-0.13%
2018/12/11	5	9.89	1	10.00	10.00	4	7,582	0.05%
2018/12/10	13	9.93	3	9.92	9.89	10	7,509	0.13%
2018/12/07	5	10.05	0	0.00	10.05	5	7,606	0.07%
2018/12/06	7	9.99	6	9.96	9.93	1	7,788	0.01%
2018/12/05	7	9.96	6	10.00	10.00	1	7,751	0.01%
2018/12/04	4	10.15	5	10.10	10.05	-1	7,969	-0.01%
2018/12/03	0	0.00	13	10.09	10.10	-13	8,058	-0.16%
2018/11/30	12	9.98	0	0.00	9.85	12	8,031	0.15%
2018/11/29	5	9.87	11	9.92	10.00	-6	8,074	-0.07%
2018/11/27	2	9.71	0	0.00	9.72	2	8,392	0.02%
2018/11/23	8	9.79	4.1	9.74	9.71	3.9	8,975	0.04%
2018/11/20	0	0.00	1	9.94	9.91	-1	10,956	-0.01%
2018/11/16	1	9.84	0	0.00	9.78	1	12,144	0.01%
2018/11/15	0	0.00	15	9.85	9.76	-15	13,598	-0.11%
2018/11/14	15	9.95	5	9.80	9.79	10	14,349	0.07%
2018/11/13	1	9.76	0	0.00	9.85	1	14,439	0.01%
2018/11/09	5	9.85	0	0.00	9.83	5	14,561	0.03%
2018/11/08	2	10.05	5	10.00	9.98	-3	14,790	-0.02%
2018/11/07	1	9.98	0	0.00	9.95	1	14,819	0.01%
2018/11/06	1	9.90	22	9.99	9.92	-21	14,879	-0.14%
2018/11/05	1	9.78	5	9.78	9.84	-4	14,830	-0.03%
2018/11/02	11	9.80	3	9.86	9.76	8	14,806	0.05%
2018/11/01	2	9.85	13	9.79	9.76	-11	14,860	-0.07%
2018/10/31	10	9.68	3	9.77	9.80	7	14,839	0.05%
2018/10/30	0	0.00	5	9.49	9.52	-5	14,781	-0.03%
2018/10/29	2	9.39	1	9.49	9.45	1	14,755	0.01%
2018/10/26	5	9.49	5	9.72	9.44	0	14,749	0.00%
2018/10/25	17	9.71	5	9.66	9.66	12	14,631	0.08%
2018/10/24	3	9.95	3	10.05	10.05	0	14,591	0.00%
2018/10/23	12	10.09	0	0.00	10.05	12	14,536	0.08%
2018/10/22	3	10.35	1	10.25	10.35	2	14,431	0.01%
2018/10/19	6	10.04	0	0.00	10.10	6	14,392	0.04%
2018/10/18	1	10.35	0.7	10.20	10.20	0.4	14,329	0.00%
2018/10/17	4	10.50	4	10.39	10.30	0	14,360	0.00%
2018/10/16	3	10.50	24	10.48	10.45	-21	14,311	-0.15%
2018/10/12	4.3	10.49	4	10.56	10.60	0.3	14,131	0.00%
2018/10/11	28	10.09	7	10.11	10.15	21	14,019	0.15%
2018/10/09	0	0.00	2.1	11.09	10.90	-2.1	13,738	-0.02%
2018/10/08	3	11.10	2.3	11.09	11.15	0.7	13,669	0.01%
2018/10/05	6	10.81	0	0.00	10.85	6	13,576	0.04%
2018/10/04	0	0.00	2.8	11.17	11.20	-2.8	13,405	-0.02%
2018/10/03	8	11.19	2	11.30	11.15	6	13,340	0.04%
2018/10/02	10	11.49	0	0.00	11.40	10	13,215	0.08%
2018/10/01	9	11.37	6	11.58	11.65	3	13,065	0.02%
2018/09/28	0	0.00	15	11.23	11.30	-15	12,821	-0.12%
2018/09/27	33	11.27	16	11.13	11.10	17	12,713	0.13%
2018/09/26	8	11.10	7	11.23	11.30	1	12,517	0.01%
2018/09/21	0.7	10.85	4	10.80	10.85	-3.3	12,189	-0.03%
2018/09/20	0	0.00	1	10.70	10.65	-1	12,114	-0.01%
2018/09/18	3	10.70	0	0.00	10.65	3	12,099	0.02%
2018/09/17	0	0.00	20	10.85	10.75	-20	12,131	-0.16%
2018/09/14	5.8	10.66	64	10.58	10.70	-58.2	12,302	-0.47%
2018/09/13	13	10.38	12	10.55	10.55	1	12,229	0.01%
2018/09/12	3	10.42	0	0.00	10.25	3	12,084	0.02%
2018/09/10	45	10.52	9	10.51	10.45	36	11,898	0.30%
2018/09/06	69	11.05	2	11.15	10.95	67	11,545	0.58%
2018/09/05	20	11.28	0	0.00	11.25	20	11,597	0.17%
2018/09/04	0	0.00	14	11.53	11.45	-14	11,517	-0.12%
2018/09/03	17	11.36	16	11.49	11.25	1	11,553	0.01%
2018/08/31	13	11.57	1	11.50	11.65	12	11,294	0.11%
2018/08/30	10	11.80	38	11.71	11.70	-28	11,076	-0.25%
2018/08/29	32.3	11.83	41.6	11.89	12.05	-9.3	10,742	-0.09%
2018/08/28	12	12.27	9	12.34	12.40	3	9,914	0.03%
2018/08/27	23	12.32	10	12.30	12.30	13	9,330	0.14%
2018/08/24	25	11.93	5	12.21	12.20	20	8,856	0.23%
2018/08/23	58	12.19	329	12.12	12.20	-271	8,518	-3.18%	大賣/鉅額交易
2018/08/22	99	11.87	91	12.04	12.00	8	7,863	0.10%
2018/08/21	201	11.15	17	11.09	11.40	184	6,534	2.82%	大買/鉅額交易
2018/08/20	1	10.90	0	0.00	10.80	1	5,846	0.02%
2018/08/17	0	0.00	10	10.75	10.75	-10	5,884	-0.17%
2018/08/16	14	10.51	0	0.00	10.60	14	6,061	0.23%
2018/08/15	0	0.00	21	10.88	10.75	-21	6,275	-0.33%
2018/08/13	10	10.30	0	0.00	10.40	10	6,864	0.15%
2018/08/10	0	0.00	0.3	10.55	10.60	-0.3	7,465	0.00%
2018/08/08	3	10.80	13	10.79	10.70	-10	7,770	-0.13%
2018/08/07	0	0.00	10	10.60	10.60	-10	7,705	-0.13%
2018/07/31	0	0.00	10.2	10.57	10.55	-10.2	7,957	-0.13%
2018/07/24	0	0.00	2	10.30	10.45	-2	7,847	-0.03%
2018/07/23	7	10.15	0	0.00	10.15	7	7,783	0.09%
2018/07/11	0	0.00	5	10.15	10.15	-5	8,217	-0.06%
2018/07/05	0	0.00	31	10.20	10.10	-31	8,460	-0.37%
2018/07/02	0	0.00	5.3	10.40	10.45	-5.3	8,490	-0.06%
2018/06/29	0	0.00	1	10.30	10.40	-1	8,494	-0.01%
2018/06/27	1	10.30	1	10.30	10.20	0	8,493	0.00%
2018/06/26	11	10.40	5	10.34	10.35	6	8,445	0.07%
2018/06/25	20	10.69	1	10.65	10.65	19	8,373	0.23%
2018/06/21	0	0.00	1	10.50	10.50	-1	8,107	-0.01%
2018/06/20	21	10.45	0	0.00	10.45	21	8,148	0.26%
2018/06/19	3	10.52	0	0.00	10.40	3	8,274	0.04%
2018/06/14	10	10.75	1	10.70	10.75	9	8,157	0.11%
2018/06/12	100	10.95	0	0.00	10.85	100	7,888	1.27%
2018/06/11	0	0.00	6	10.89	10.95	-6	7,781	-0.08%
2018/06/08	0	0.00	25	10.62	10.60	-25	7,604	-0.33%
2018/06/07	1	10.60	5	10.60	10.55	-4	7,547	-0.05%
2018/06/06	0	0.00	3	10.55	10.50	-3	7,502	-0.04%
2018/06/05	1	10.45	13	10.49	10.45	-12	7,497	-0.16%
2018/06/01	2	10.45	2	10.50	10.50	0	7,441	0.00%
2018/05/31	0	0.00	1	10.50	10.40	-1	7,402	-0.01%
2018/05/30	12	10.20	2	10.33	10.35	10	7,314	0.14%
2018/05/29	1	10.40	7	10.40	10.30	-6	7,173	-0.08%
2018/05/28	2	10.63	6	10.60	10.50	-4	7,011	-0.06%
2018/05/25	3	10.77	4	10.71	10.60	-1	6,920	-0.01%
2018/05/24	2	10.95	1	10.95	10.90	1	6,853	0.01%
2018/05/23	2	10.75	2	11.05	11.10	0	6,707	0.00%
2018/05/22	6	10.76	0	0.00	10.75	6	6,411	0.09%
2018/05/21	10	11.07	33	11.04	11.00	-23	6,231	-0.37%
2018/05/18	4	10.76	26	10.68	10.80	-22	5,688	-0.39%
2018/05/17	7	10.28	52	10.40	10.30	-45	5,062	-0.89%
2018/05/16	24	10.34	34	10.40	10.25	-10	5,036	-0.20%
2018/05/15	1	10.00	3	10.10	9.96	-2	4,892	-0.04%
2018/05/14	10	10.20	6	10.26	10.10	4	5,034	0.08%
2018/05/11	0	0.00	43	10.04	10.15	-43	4,963	-0.87%
2018/05/10	13	9.87	10	9.88	9.86	3	4,883	0.06%
2018/05/09	12	9.91	0	0.00	9.84	12	4,960	0.24%
2018/05/08	2	9.83	1	9.87	9.85	1	5,156	0.02%
2018/05/07	1	9.71	2	9.81	9.77	-1	5,299	-0.02%
2018/05/04	2	9.72	0	0.00	9.72	2	5,337	0.04%
2018/05/03	19	9.73	0.1	9.72	9.74	18.9	5,402	0.35%
2018/05/02	10	9.80	3	9.82	9.81	7	5,580	0.13%
2018/04/30	0	0.00	4	9.76	9.83	-4	5,617	-0.07%
2018/04/27	4	9.68	25	9.69	9.67	-21	5,731	-0.37%
2018/04/26	0	0.00	5	9.82	9.70	-5	5,819	-0.09%
2018/04/25	3	9.71	0	0.00	9.73	3	5,907	0.05%
2018/04/24	0	0.00	13	9.81	9.76	-13	6,012	-0.22%
2018/04/23	50	9.97	0	0.00	9.89	50	6,061	0.82%
2018/04/20	6	10.03	10	10.27	9.98	-4	6,112	-0.07%
2018/04/19	0	0.00	22	10.06	10.10	-22	6,171	-0.36%
2018/04/18	8	9.89	0	0.00	9.81	8	6,150	0.13%
2018/04/17	25	9.98	4	10.00	9.91	21	6,292	0.33%
2018/04/16	42	10.08	3	10.12	10.15	39	6,570	0.59%
2018/04/11	0	0.00	3	9.93	9.92	-3	7,971	-0.04%
2018/04/10	0	0.00	12	9.80	9.76	-12	8,169	-0.15%
2018/04/03	10	9.65	0	0.00	9.65	10	8,174	0.12%
2018/03/31	10	9.63	40	9.62	9.61	-30	8,306	-0.36%
2018/03/30	8	9.59	0	0.00	9.58	8	8,496	0.09%
2018/03/29	0	0.00	1	9.50	9.50	-1	8,651	-0.01%
2018/03/28	0	0.00	1	9.49	9.50	-1	8,701	-0.01%
2018/03/27	10	9.47	5	9.48	9.44	5	8,734	0.06%
2018/03/23	5	9.21	0	0.00	9.21	5	8,745	0.06%
2018/03/22	0	0.00	0	9.33	9.36	0	8,859	0.00%
2018/03/21	0	0.00	2	9.34	9.30	-2	8,795	-0.02%
2018/03/20	2	9.26	0	0.00	9.29	2	8,865	0.02%
2018/03/19	0	0.00	6	9.35	9.27	-6	9,023	-0.07%
2018/03/14	2	9.40	2	9.39	9.37	0	9,645	0.00%
2018/03/13	2	9.31	0	0.00	9.33	2	9,717	0.02%
2018/03/12	0	0.00	30	9.39	9.37	-30	9,827	-0.31%
2018/03/09	0	0.00	31	9.33	9.35	-31	10,001	-0.31%
2018/03/07	1	9.29	0	0.00	9.18	1	10,726	0.01%
2018/03/05	3	9.56	0	0.00	9.30	3	11,673	0.03%
2018/03/01	0	0.00	5	9.73	9.70	-5	12,613	-0.04%
2018/02/27	0	0.00	1	9.68	9.68	-1	12,968	-0.01%
2018/02/23	0	0.00	7	9.68	9.64	-7	13,238	-0.05%
2018/02/22	1	9.32	0	0.00	9.36	1	13,659	0.01%
2018/02/21	10	9.28	2.3	9.34	9.43	7.7	14,194	0.05%
2018/02/12	1	8.97	0	0.00	8.98	1	14,357	0.01%
2018/02/09	5	8.62	6	8.92	8.95	-1	14,429	-0.01%
2018/02/07	15	9.29	1	9.39	9.22	14	14,474	0.10%
2018/02/06	15	9.11	1	9.04	9.02	14	14,506	0.10%
2018/02/05	1	9.51	26	9.48	9.77	-25	14,654	-0.17%
2018/02/01	5	9.75	2	9.83	9.81	3	14,693	0.02%
2018/01/31	5	9.55	1	9.44	9.56	4	14,619	0.03%
2018/01/29	0	0.00	3	10.05	10.00	-3	14,436	-0.02%
2018/01/26	0	0.00	1	10.10	10.05	-1	14,403	-0.01%
2018/01/25	7	10.11	0	0.00	10.10	7	14,491	0.05%
2018/01/24	5	10.05	1	10.10	10.10	4	14,370	0.03%
2018/01/23	8	10.13	0	0.00	10.00	8	14,323	0.06%
2018/01/22	3	10.12	1	10.20	10.10	2	14,207	0.01%
2018/01/19	16	10.23	3	10.25	10.15	13	14,138	0.09%
2018/01/17	2	10.40	0	0.00	10.40	2	14,013	0.01%
2018/01/15	10	10.50	0	0.00	10.50	10	13,879	0.07%
2018/01/12	9	10.68	12	10.81	10.60	-3	13,800	-0.02%
2018/01/11	9	10.68	5	10.85	10.55	4	13,624	0.03%
2018/01/10	1	10.90	0	0.00	10.90	1	13,545	0.01%
2018/01/09	59	11.18	20.5	10.95	10.85	38.5	13,289	0.29%
2018/01/08	0	0.00	5	10.70	10.65	-5	12,180	-0.04%
2018/01/05	17	10.59	34.2	10.50	10.50	-17.2	12,038	-0.14%
2018/01/04	20	10.40	27	10.41	10.40	-7	12,038	-0.06%
2018/01/03	1	10.15	5	10.20	10.20	-4	11,775	-0.03%