中纖 (1718)-群益金鼎-嘉義券商分點個股進出

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
7.98
漲跌
▼0.19
漲幅
-2.33%
成交量
4,407張
產業
上市化學類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中纖 (1718)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	5	8.18	0	0.00	8.17	5	2,885	0.17%
2024/05/17	4	8.22	3.9	8.18	8.18	0.1	2,854	0.00%
2024/05/15	2	8.08	7	8.08	8.04	-5	2,803	-0.18%
2024/05/14	6	8.03	10	8.04	8.02	-4	2,796	-0.14%
2024/05/13	0	0.00	11	8.04	8.05	-11	2,787	-0.39%
2024/05/10	0	0.00	217	7.92	7.93	-217	2,719	-7.98%	大賣/鉅額交易
2024/05/03	5	7.81	1	7.76	7.77	4	2,585	0.15%
2024/05/02	3	7.71	0	0.00	7.81	3	2,568	0.12%
2024/04/30	0	0.00	10	7.65	7.66	-10	2,512	-0.40%
2024/04/29	1	7.75	2	7.50	7.72	-1	2,463	-0.04%
2024/04/25	2	7.37	0	0.00	7.38	2	2,339	0.09%
2024/04/23	0.5	7.41	0.5	7.41	7.42	0	2,432	0.00%
2024/04/19	8	7.24	0	0.00	7.23	8	2,439	0.33%
2024/04/18	0.1	7.22	0	0.00	7.34	0.1	2,410	0.00%
2024/04/17	10	7.23	0	0.00	7.23	10	2,392	0.42%
2024/04/10	0	7.49	0	0.00	7.45	0	2,405	0.00%
2024/04/09	0	0.00	5	7.48	7.48	-5	2,407	-0.21%
2024/04/08	5	7.29	0	0.00	7.32	5	2,366	0.21%
2024/04/03	2	7.29	0	0.00	7.29	2	2,370	0.08%
2024/03/22	0	7.32	0	0.00	7.27	0	2,480	0.00%
2024/03/20	0.1	7.26	0	0.00	7.27	0.1	2,555	0.00%
2024/03/14	2	7.41	0	0.00	7.40	2	2,723	0.07%
2024/03/08	1	7.51	0	7.48	7.47	1	2,736	0.04%
2024/03/06	0	0.00	2	7.64	7.64	-2	2,740	-0.07%
2024/03/05	2	7.67	0	0.00	7.63	2	2,734	0.07%
2024/02/29	0	0.00	0.4	7.83	7.72	-0.4	2,675	-0.01%
2024/02/23	1	7.75	0	0.00	7.75	1	2,574	0.04%
2024/02/19	0	0.00	2	7.96	7.96	-2	2,578	-0.08%
2024/02/16	5	7.81	0	0.00	7.81	5	2,594	0.19%
2024/02/01	1	7.75	0	0.00	7.75	1	2,438	0.04%
2024/01/30	65	7.80	0	0.00	7.78	65	2,416	2.69%
2024/01/25	0	0.00	0.1	7.86	7.86	-0.1	2,401	0.00%
2024/01/19	38	7.77	0	0.00	7.76	38	2,377	1.60%
2024/01/17	19	7.82	3	7.70	7.70	16	2,355	0.68%
2024/01/16	95	7.87	0	0.00	7.87	95	2,270	4.18%
2024/01/11	3	8.01	0	0.00	8.03	3	2,216	0.14%
2024/01/10	1	8.00	0	0.00	7.97	1	2,227	0.04%
2024/01/09	5	8.05	0	0.00	8.04	5	2,230	0.22%
2024/01/08	3	8.15	0	0.00	8.11	3	2,320	0.13%
2024/01/02	3	8.14	0	0.00	8.13	3	2,372	0.13%
2023/12/18	10	8.41	0	0.00	8.41	10	2,181	0.46%
2023/12/15	30	8.42	11	8.40	8.34	19	2,110	0.90%
2023/12/14	0	0.00	265	8.49	8.40	-265	2,051	-12.92%	大賣/鉅額交易
2023/12/13	0	0.00	0.1	8.25	8.31	-0.1	1,888	0.00%
2023/12/06	0	0.00	4	8.30	8.28	-4	1,783	-0.22%
2023/12/05	0	0.00	7	8.24	8.24	-7	1,745	-0.40%
2023/11/29	0	0.00	1	8.13	8.10	-1	1,637	-0.06%
2023/11/22	0	8.19	0	0.00	8.19	0	1,575	0.00%
2023/11/20	0	0.00	10	8.16	8.14	-10	1,553	-0.64%
2023/11/16	0	0.00	1	8.23	8.21	-1	1,517	-0.07%
2023/11/15	0	0.00	9.5	8.17	8.21	-9.5	1,464	-0.65%
2023/10/30	1	7.99	0	0.00	7.99	1	1,585	0.06%
2023/10/25	0	0.00	1.1	8.10	8.11	-1.1	1,652	-0.07%
2023/10/20	3	8.01	0	0.00	7.99	3	1,682	0.18%
2023/10/19	0	0.00	1	8.06	8.06	-1	1,696	-0.06%
2023/10/18	1	8.05	0	0.00	8.06	1	1,716	0.06%
2023/10/17	0	0.00	3	8.14	8.13	-3	1,710	-0.18%
2023/10/16	0	0.00	2	8.22	8.20	-2	1,689	-0.12%
2023/09/26	0	7.94	0	0.00	7.85	0	1,721	0.00%
2023/09/13	0	0.00	30	8.04	8.02	-30	1,798	-1.67%
2023/09/11	0	7.96	0	0.00	7.97	0	1,817	0.00%
2023/09/07	1	7.89	0	0.00	7.89	1	1,868	0.05%
2023/09/06	2	8.00	0	0.00	7.99	2	1,899	0.11%
2023/09/04	9	8.05	0	0.00	8.06	9	1,990	0.45%
2023/08/30	0	0.00	1	8.02	8.00	-1	2,079	-0.05%
2023/08/22	1	7.92	1	7.93	7.93	0	2,167	0.00%
2023/08/21	0.9	7.95	0	0.00	7.95	0.9	2,183	0.04%
2023/08/17	1	7.75	0	0.00	7.80	1	2,213	0.05%
2023/08/14	1	7.98	65	7.96	7.95	-64	2,195	-2.92%
2023/08/10	0	0.00	15	8.10	8.10	-15	2,205	-0.68%
2023/08/08	0	0.00	3	8.32	8.23	-3	2,235	-0.13%
2023/08/07	0	0.00	5	8.29	8.30	-5	2,249	-0.22%
2023/08/02	80	8.23	65	8.32	8.19	15	2,251	0.67%
2023/07/27	0	0.00	0.1	8.10	8.07	-0.1	2,139	0.00%
2023/07/26	0.1	8.00	0	0.00	8.00	0.1	2,141	0.00%
2023/07/25	0	0.00	30	7.92	7.96	-30	2,148	-1.40%
2023/07/24	0	0.00	10	7.95	7.92	-10	2,176	-0.46%
2023/07/21	0.4	8.03	0	0.00	8.01	0.4	2,174	0.02%
2023/07/20	0	0.00	5	7.99	8.02	-5	2,178	-0.23%
2023/07/18	10	7.96	0	0.00	7.97	10	2,211	0.45%
2023/07/17	0	0.00	0.1	7.96	8.01	-0.1	2,222	0.00%
2023/07/14	0	0.00	1	7.95	7.95	-1	2,246	-0.04%
2023/07/13	2	7.99	0	0.00	7.97	2	2,224	0.09%
2023/07/12	0	8.03	0	0.00	8.02	0	2,187	0.00%
2023/07/11	10	8.04	0	0.00	8.04	10	2,186	0.46%
2023/07/10	1	8.05	0	0.00	8.05	1	2,199	0.05%
2023/07/07	11	8.04	0	0.00	8.06	11	2,198	0.50%
2023/07/06	39	8.14	0	0.00	8.09	39	2,184	1.79%
2023/07/05	1	8.17	0	0.00	8.16	1	2,165	0.05%
2023/07/03	1	8.24	0	0.00	8.20	1	2,172	0.05%
2023/06/30	0	0.00	15	8.19	8.22	-15	2,172	-0.69%
2023/06/28	2	8.16	0	0.00	8.14	2	2,156	0.09%
2023/06/26	0	0.00	26	8.23	8.21	-26	2,203	-1.18%
2023/06/21	1	8.24	0	0.00	8.25	1	2,230	0.04%
2023/06/15	0.8	8.15	21	8.14	8.15	-20.2	2,245	-0.90%
2023/06/14	1	8.18	0	0.00	8.16	1	2,242	0.04%
2023/06/13	51	8.20	3	8.23	8.21	48	2,270	2.11%
2023/06/12	200	8.26	0	8.26	8.23	200	2,269	8.81%	大買/鉅額交易
2023/06/07	10	8.32	2	8.37	8.34	8	2,285	0.35%
2023/06/06	10	8.32	4	8.32	8.32	6	3,010	0.20%
2023/06/05	1	8.26	0	0.00	8.28	1	3,010	0.03%
2023/06/01	0	0.00	3	8.13	8.10	-3	3,178	-0.09%
2023/05/30	0	0.00	1	8.07	8.07	-1	3,189	-0.03%
2023/05/26	7	8.06	0	0.00	8.04	7	3,227	0.22%
2023/05/25	0	0.00	4	8.16	8.14	-4	3,201	-0.12%
2023/05/23	11	8.21	0	0.00	8.21	11	3,199	0.34%
2023/05/19	0	0.00	1	8.16	8.16	-1	3,238	-0.03%
2023/05/18	0	0.00	0	8.19	8.16	0	3,226	0.00%
2023/05/17	0	0.00	6	8.19	8.17	-6	3,274	-0.18%
2023/05/15	1	8.05	1	8.06	8.08	0	3,291	0.00%
2023/05/12	3	8.17	0	0.00	8.05	3	3,302	0.09%
2023/05/11	3	8.17	0	0.00	8.08	3	3,284	0.09%
2023/05/10	4	8.24	0	0.00	8.22	4	3,262	0.12%
2023/05/08	0	0.00	4	8.37	8.41	-4	3,250	-0.12%
2023/05/05	1	8.35	0	0.00	8.36	1	3,297	0.03%
2023/04/27	0	0.00	7	8.42	8.37	-7	3,402	-0.21%
2023/04/26	4	8.27	0	0.00	8.34	4	3,388	0.12%
2023/04/25	2	8.36	0	0.00	8.26	2	3,394	0.06%
2023/04/21	1	8.26	0	0.00	8.19	1	3,436	0.03%
2023/04/19	2	8.32	0	0.00	8.32	2	3,403	0.06%
2023/04/17	5	8.41	0	0.00	8.41	5	3,418	0.15%
2023/04/14	22	8.43	2	8.44	8.43	20	3,409	0.59%
2023/04/13	9	8.44	0	0.00	8.42	9	3,441	0.26%
2023/04/12	1	8.41	0	0.00	8.41	1	3,448	0.03%
2023/04/07	0	0.00	1.1	8.38	8.43	-1.1	4,162	-0.03%
2023/04/06	1	8.38	22	8.36	8.36	-21	4,357	-0.48%
2023/03/31	20	8.34	0	0.00	8.32	20	4,363	0.46%
2023/03/28	0	8.32	0	0.00	8.30	0	4,543	0.00%
2023/03/27	7	8.22	0	0.00	8.26	7	4,594	0.15%
2023/03/22	1	8.36	24.8	8.36	8.34	-23.8	4,680	-0.51%
2023/03/21	1	8.35	0	0.00	8.35	1	4,722	0.02%
2023/03/20	0	0.00	1	8.37	8.38	-1	4,722	-0.02%
2023/03/17	1	8.37	0	0.00	8.35	1	4,791	0.02%
2023/03/16	0	0.00	1	8.47	8.30	-1	4,807	-0.02%
2023/03/15	1	8.51	0	0.00	8.49	1	4,791	0.02%
2023/03/14	0	0.00	3	8.53	8.50	-3	4,826	-0.06%
2023/03/13	1	8.56	0	0.00	8.56	1	4,862	0.02%
2023/03/10	0	0.00	2	8.72	8.63	-2	4,877	-0.04%
2023/03/09	2	8.80	0	0.00	8.75	2	5,117	0.04%
2023/03/07	2	9.02	0	0.00	8.97	2	4,646	0.04%
2023/03/06	1	8.80	2	8.84	8.82	-1	4,593	-0.02%
2023/03/02	0	0.00	2	8.65	8.64	-2	4,550	-0.04%
2023/02/24	0	0.00	10	8.70	8.71	-10	4,560	-0.22%
2023/02/23	1	8.74	0	0.00	8.74	1	4,544	0.02%
2023/02/22	2	8.67	1	8.70	8.72	1	4,530	0.02%
2023/02/21	1	8.72	5	8.76	8.73	-4	4,514	-0.09%
2023/02/20	1	8.76	2	8.73	8.77	-1	4,520	-0.02%
2023/02/16	1	8.63	0	0.00	8.62	1	4,544	0.02%
2023/02/15	2	8.69	0	0.00	8.60	2	4,543	0.04%
2023/02/13	1	8.51	0	0.00	8.51	1	4,470	0.02%
2023/02/09	0	0.00	0	8.56	8.60	0	4,456	0.00%
2023/02/08	0	0.00	12	8.59	8.60	-12	4,454	-0.27%
2023/02/07	2	8.63	0	0.00	8.61	2	4,446	0.04%
2023/02/03	0	0.00	11	8.70	8.76	-11	4,431	-0.25%
2023/02/02	0	0.00	1	8.65	8.65	-1	4,357	-0.02%
2023/02/01	12	8.61	0	0.00	8.60	12	4,335	0.28%
2023/01/31	0	0.00	12	8.61	8.62	-12	4,329	-0.28%
2023/01/30	3	8.43	0	0.00	8.43	3	4,275	0.07%
2023/01/16	1	8.44	0	0.00	8.38	1	4,248	0.02%
2023/01/12	5	8.44	0	0.00	8.42	5	4,230	0.12%
2023/01/06	0	0.00	1	8.55	8.55	-1	4,159	-0.02%
2023/01/05	2	8.56	0	0.00	8.53	2	4,188	0.05%
2022/12/30	7	8.60	0	0.00	8.61	7	4,156	0.17%
2022/12/29	15	8.64	0	0.00	8.57	15	4,132	0.36%
2022/12/28	1	8.91	4	8.94	8.85	-3	4,027	-0.07%
2022/12/27	119	9.11	24	9.13	8.81	95	3,954	2.40%	大買/
2022/12/26	0	0.00	1	8.88	8.83	-1	3,569	-0.03%
2022/12/22	0	0.00	10	8.40	8.41	-10	3,429	-0.29%
2022/12/21	1	8.16	0	0.00	8.17	1	3,421	0.03%
2022/12/16	0	0.00	1	8.72	8.60	-1	3,214	-0.03%
2022/12/15	1	8.84	11.6	8.91	8.85	-10.6	3,162	-0.34%
2022/12/14	1	8.80	0	0.00	8.76	1	3,098	0.03%
2022/12/13	0	0.00	4	8.75	8.71	-4	3,044	-0.13%
2022/12/09	2	8.62	0	0.00	8.62	2	2,952	0.07%
2022/12/08	0	0.00	1	8.38	8.36	-1	2,895	-0.03%
2022/12/06	4	8.64	1	8.61	8.52	3	2,843	0.11%
2022/12/02	7	8.86	9	8.91	8.82	-2	2,746	-0.07%
2022/12/01	11	9.01	8	9.10	8.97	3	2,677	0.11%
2022/11/30	1	8.63	8	8.73	8.76	-7	2,359	-0.30%
2022/11/29	10	8.66	0.2	8.44	8.44	9.8	2,140	0.46%
2022/11/28	1	8.45	33	8.14	8.44	-32	2,040	-1.57%
2022/11/16	1	7.95	6	7.99	7.91	-5	2,147	-0.23%
2022/11/14	5	8.07	2	7.98	8.11	3	2,120	0.14%
2022/11/09	1	7.90	0	0.00	7.91	1	2,073	0.05%
2022/10/27	0	0.00	3	7.79	7.80	-3	2,104	-0.14%
2022/10/26	3	7.65	0	0.00	7.64	3	2,089	0.14%
2022/10/20	2	7.65	5	7.69	7.72	-3	2,075	-0.14%
2022/10/13	0	0.00	5	7.75	7.73	-5	2,029	-0.25%
2022/10/11	5	8.11	0	0.00	8.10	5	1,988	0.25%
2022/10/07	0	0.00	4	8.40	8.40	-4	1,959	-0.20%
2022/10/05	112	8.39	0	0.00	8.29	112	1,923	5.82%	大買/鉅額交易
2022/10/04	13	8.31	0	0.00	8.39	13	1,931	0.67%
2022/10/03	0	0.00	4	8.18	8.18	-4	1,858	-0.22%
2022/09/30	0	0.00	3	7.97	8.13	-3	1,805	-0.17%
2022/09/29	0	0.00	9	7.64	7.76	-9	1,743	-0.52%
2022/09/28	3	7.66	0	0.00	7.46	3	1,728	0.17%
2022/09/27	0	0.00	5	7.81	7.78	-5	1,723	-0.29%
2022/09/26	5	7.74	0	0.00	7.73	5	1,738	0.29%
2022/09/20	0	0.00	1	8.12	8.11	-1	1,798	-0.06%
2022/09/14	2	8.09	5	8.13	8.12	-3	1,863	-0.16%
2022/09/13	0	0.00	7	8.19	8.18	-7	1,888	-0.37%
2022/09/07	1	7.81	0	0.00	7.82	1	1,940	0.05%
2022/09/06	8	7.97	0	0.00	7.94	8	1,945	0.41%
2022/09/05	1	8.03	0	0.00	8.02	1	1,951	0.05%
2022/09/01	1	8.10	0	0.00	8.11	1	1,947	0.05%
2022/08/31	2	8.25	0	0.00	8.21	2	1,936	0.10%
2022/08/30	0	0.00	3	8.14	8.13	-3	1,891	-0.16%
2022/08/29	5	8.07	0	0.00	8.06	5	1,884	0.27%
2022/08/25	3	8.33	0	0.00	8.26	3	1,853	0.16%
2022/08/24	3	8.43	6	8.51	8.39	-3	1,828	-0.16%
2022/08/19	3	8.02	0	0.00	8.07	3	1,717	0.17%
2022/08/17	0	0.00	57	8.12	8.14	-57	1,705	-3.34%
2022/08/16	1	8.03	0	0.00	8.04	1	1,700	0.06%
2022/08/15	7	8.01	7	8.04	8.06	0	1,701	0.00%
2022/08/12	5	7.97	5	7.95	8.03	0	1,687	0.00%
2022/08/11	0	0.00	3	7.93	7.94	-3	1,673	-0.18%
2022/08/04	15	7.59	0	0.00	7.59	15	1,780	0.84%
2022/08/03	10	7.65	0	0.00	7.62	10	1,784	0.56%
2022/07/29	0	0.00	5	7.68	7.76	-5	1,874	-0.27%
2022/07/28	0	0.00	4.2	7.65	7.63	-4.2	1,879	-0.22%
2022/07/27	0	0.00	5	7.60	7.62	-5	1,912	-0.26%
2022/07/25	2	7.52	0	0.00	7.66	2	1,933	0.10%
2022/07/22	7	7.60	7	7.63	7.59	0	1,947	0.00%
2022/07/21	0	0.00	0	7.63	7.63	0	2,021	0.00%
2022/07/20	2	7.60	2	7.65	7.52	0	2,046	0.00%
2022/07/13	0	0.00	4	7.37	7.36	-4	2,158	-0.19%
2022/07/11	0	0.00	1	7.58	7.57	-1	2,182	-0.05%
2022/07/08	0	0.00	1	7.59	7.64	-1	2,193	-0.05%
2022/07/05	1	7.78	0	0.00	7.80	1	2,266	0.04%
2022/07/04	7	7.60	8	7.64	7.60	-1	2,301	-0.04%
2022/07/01	3	7.82	0	0.00	7.52	3	2,350	0.13%
2022/06/29	0	0.00	2	8.08	8.08	-2	2,381	-0.08%
2022/06/27	0	0.00	3	8.23	8.20	-3	2,446	-0.12%
2022/06/24	0	0.00	1	8.08	8.08	-1	2,439	-0.04%
2022/06/22	1	8.08	0	0.00	7.97	1	2,442	0.04%
2022/06/21	0	0.00	1	8.18	8.21	-1	2,439	-0.04%
2022/06/20	1	8.00	2	8.02	7.94	-1	2,433	-0.04%
2022/06/17	0	0.00	20.8	8.12	8.13	-20.8	2,456	-0.85%
2022/06/14	0	0.00	1	8.11	8.22	-1	2,533	-0.04%
2022/06/02	2	8.40	3	8.44	8.42	-1	2,897	-0.03%
2022/05/18	0	0.00	2	8.36	8.34	-2	3,322	-0.06%
2022/05/12	0	0.00	3	7.93	7.83	-3	3,343	-0.09%
2022/05/10	25	8.00	0	0.00	8.08	25	3,423	0.73%
2022/05/09	50	8.04	0	0.00	8.03	50	3,419	1.46%
2022/05/04	2	8.49	21	8.40	8.39	-19	3,530	-0.54%
2022/05/03	2	8.48	0	0.00	8.50	2	3,653	0.05%
2022/04/29	2	8.62	0	0.00	8.59	2	3,773	0.05%
2022/04/26	3	8.87	0	0.00	8.85	3	3,873	0.08%
2022/04/25	1	8.91	0	0.00	8.88	1	3,874	0.03%
2022/04/20	1	9.16	0	0.00	9.08	1	4,117	0.02%
2022/04/19	1	9.11	0	0.00	9.13	1	4,176	0.02%
2022/04/15	5	9.14	0	0.00	9.11	5	4,237	0.12%
2022/04/14	1	9.23	0	0.00	9.19	1	4,340	0.02%
2022/04/12	2	9.20	0	0.00	9.19	2	4,397	0.05%
2022/04/11	4	9.37	0	0.00	9.33	4	4,416	0.09%
2022/04/08	0	0.00	9	9.54	9.51	-9	4,434	-0.20%
2022/04/06	0	0.00	6	9.46	9.49	-6	4,456	-0.13%
2022/04/01	2	9.18	2	9.34	9.38	0	4,426	0.00%
2022/03/31	2	9.29	0	0.00	9.29	2	4,522	0.04%
2022/03/30	0	0.00	4	9.24	9.25	-4	4,522	-0.09%
2022/03/29	2	9.18	0	0.00	9.20	2	4,527	0.04%
2022/03/25	2	9.29	0	0.00	9.28	2	4,567	0.04%
2022/03/24	3	9.33	1	9.32	9.35	2	4,574	0.04%
2022/03/22	2	9.33	0	0.00	9.34	2	4,668	0.04%
2022/03/21	1	9.25	0	0.00	9.24	1	4,663	0.02%
2022/03/18	10	9.17	30	9.17	9.19	-20	4,749	-0.42%
2022/03/17	0	0.00	1	9.16	9.19	-1	4,798	-0.02%
2022/03/16	0	0.00	12	9.01	9.06	-12	4,797	-0.25%
2022/03/09	1	9.30	0	0.00	9.22	1	5,199	0.02%
2022/03/08	3	9.33	0	0.00	9.20	3	5,309	0.06%
2022/03/07	3	9.38	2	9.40	9.37	1	5,335	0.02%
2022/02/22	1	9.80	0	0.00	9.82	1	6,095	0.02%
2022/02/21	2	9.98	3	9.99	9.97	-1	6,160	-0.02%
2022/02/18	1	9.90	0	0.00	9.90	1	6,204	0.02%
2022/02/16	2	9.87	0	0.00	9.86	2	6,642	0.03%
2022/02/15	0.8	9.90	0	0.00	9.85	0.8	6,940	0.01%
2022/02/10	0	0.00	5	10.05	10.00	-5	8,053	-0.06%
2022/02/09	0.9	9.94	1	9.95	9.96	-0.1	8,061	0.00%
2022/02/08	1	9.88	1	9.89	9.86	0	8,147	0.00%
2022/01/26	2	9.40	1	9.32	9.39	1	8,440	0.01%
2022/01/25	3	9.42	0	0.00	9.34	3	8,609	0.03%
2022/01/24	2	9.61	0	0.00	9.64	2	8,697	0.02%
2022/01/21	2	9.94	0	0.00	9.92	2	8,801	0.02%
2022/01/20	1	10.05	0	0.00	10.05	1	8,938	0.01%
2022/01/19	0	0.00	80	10.05	10.00	-80	9,109	-0.88%
2022/01/17	37	10.07	0.3	10.10	10.05	36.7	9,772	0.38%
2022/01/14	50	10.14	0	0.00	10.10	50	10,029	0.50%
2022/01/13	3	10.15	4	10.20	10.15	-1	10,542	-0.01%
2022/01/07	5	10.10	22	10.02	10.00	-17	15,906	-0.11%
2022/01/06	2	10.05	10	9.98	9.99	-8	15,954	-0.05%
2022/01/04	5	10.05	0.2	10.05	10.05	4.8	16,162	0.03%
2022/01/03	4	10.10	0	0.00	10.05	4	16,341	0.02%
2021/12/30	0	0.00	2	10.10	10.15	-2	16,452	-0.01%
2021/12/29	2	10.10	0	0.00	10.10	2	16,783	0.01%
2021/12/27	7	10.12	2	10.15	10.10	5	17,196	0.03%
2021/12/22	0	0.00	7	10.00	10.00	-7	17,961	-0.04%
2021/12/21	0	0.00	62.4	9.96	9.94	-62.4	18,143	-0.34%
2021/12/20	0	0.00	0	9.98	9.94	0	18,421	0.00%
2021/12/17	0	0.00	2	10.00	10.00	-2	18,530	-0.01%
2021/12/16	0	0.00	1	9.93	9.94	-1	18,486	-0.01%
2021/12/15	1	9.93	0	0.00	9.93	1	18,496	0.01%
2021/12/14	1	9.96	1	10.00	9.92	0	18,540	0.00%
2021/12/13	6	10.00	1	10.00	10.00	5	18,569	0.03%
2021/12/10	2	10.05	14	10.04	10.00	-12	18,566	-0.06%
2021/12/09	20	10.10	0	0.00	10.10	20	18,591	0.11%
2021/12/08	2	10.25	0	0.00	10.10	2	18,613	0.01%
2021/12/06	2	10.05	0	0.00	10.00	2	18,257	0.01%
2021/12/03	2	10.05	4	10.10	10.05	-2	18,260	-0.01%
2021/12/01	2	10.05	0	10.10	10.10	2	18,105	0.01%
2021/11/30	1	10.10	0.6	10.10	10.15	0.4	18,086	0.00%
2021/11/29	1	9.95	12	10.00	10.05	-11	18,040	-0.06%
2021/11/25	30	10.35	1	10.40	10.35	29	17,846	0.16%
2021/11/24	4	10.30	5	10.30	10.30	-1	17,755	-0.01%
2021/11/23	31	10.20	16	10.29	10.20	15	17,679	0.08%
2021/11/22	10	10.28	3	10.20	10.20	7	17,543	0.04%
2021/11/18	5	10.15	6	10.25	10.25	-1	17,467	-0.01%
2021/11/17	3	10.13	0	0.00	10.15	3	17,393	0.02%
2021/11/16	1	10.10	0	0.00	10.10	1	17,319	0.01%
2021/11/15	7.3	10.18	0	0.00	10.20	7.3	17,193	0.04%
2021/11/12	4	10.40	23	10.35	10.30	-19	17,053	-0.11%
2021/11/11	17	10.57	2	10.70	10.50	15	16,810	0.09%
2021/11/10	7	10.51	7	10.64	10.45	0	16,858	0.00%
2021/11/09	2	10.23	0	0.00	10.25	2	16,436	0.01%
2021/11/05	0	0.00	10	10.25	10.25	-10	16,144	-0.06%
2021/11/04	33	10.28	4	10.23	10.25	29	16,083	0.18%
2021/11/03	3	10.25	1	10.25	10.25	2	16,038	0.01%
2021/11/02	14	10.17	0	0.00	10.05	14	15,859	0.09%
2021/11/01	7	10.12	1	10.15	10.15	6	15,747	0.04%
2021/10/29	7	10.23	30	10.18	10.15	-23	15,601	-0.15%
2021/10/28	12	10.36	2	10.40	10.35	10	15,468	0.06%
2021/10/26	111	11.05	1.4	11.06	11.00	109.6	15,281	0.72%	大買/鉅額交易
2021/10/25	5	11.24	5	11.25	11.35	0	14,997	0.00%
2021/10/22	106	11.05	100	11.40	11.10	6	14,785	0.04%	大買/
2021/10/21	211	11.30	1	11.50	11.35	210	14,540	1.44%	大買/鉅額交易
2021/10/20	36	11.51	214	11.71	11.55	-178	14,096	-1.26%	大賣/鉅額交易
2021/10/19	65	11.38	85	11.64	11.70	-20	13,269	-0.15%
2021/10/18	10	11.28	65	11.23	11.40	-55	11,082	-0.50%
2021/10/15	1	10.40	0	0.00	10.40	1	9,081	0.01%
2021/10/14	2	10.38	3	10.35	10.35	-1	9,162	-0.01%
2021/10/13	2	10.50	0	0.00	10.45	2	9,060	0.02%
2021/10/12	200	10.50	0	0.00	10.45	200	9,142	2.19%	大買/鉅額交易
2021/10/08	0	0.00	7	10.75	10.75	-7	9,171	-0.08%
2021/10/06	15	10.78	5	10.76	10.55	10	9,249	0.11%
2021/10/05	3	10.50	10	10.50	10.70	-7	9,017	-0.08%
2021/10/04	17	10.49	0.3	10.25	10.30	16.7	8,866	0.19%
2021/10/01	2	10.60	0	0.00	10.40	2	8,801	0.02%
2021/09/30	1	10.75	13	10.88	10.75	-12	8,895	-0.13%
2021/09/29	10	10.80	10	10.80	10.50	0	8,966	0.00%
2021/09/28	0	0.00	22	10.77	10.95	-22	9,009	-0.24%
2021/09/27	1	10.85	19	10.79	10.80	-18	11,484	-0.16%
2021/09/24	0	0.00	11	10.42	10.40	-11	12,720	-0.09%
2021/09/22	2	10.15	0	0.00	10.05	2	13,111	0.02%
2021/09/16	0	0.00	9.6	10.53	10.50	-9.6	13,309	-0.07%
2021/09/14	2	10.40	1	10.40	10.35	1	13,581	0.01%
2021/09/13	0	0.00	1	10.30	10.30	-1	13,765	-0.01%
2021/09/09	1	9.98	0	0.00	9.96	1	14,068	0.01%
2021/09/08	5	9.95	0	0.00	9.95	5	14,212	0.04%
2021/09/07	0	0.00	20	10.10	10.15	-20	14,495	-0.14%
2021/09/06	0	0.00	4	10.05	10.00	-4	14,617	-0.03%
2021/09/03	0	0.00	7	10.30	10.25	-7	14,750	-0.05%
2021/08/31	11	10.32	61	10.24	10.35	-50	15,578	-0.32%
2021/08/30	5	10.10	21.2	10.10	10.10	-16.2	16,364	-0.10%
2021/08/27	0	0.00	30	10.05	10.05	-30	17,315	-0.17%
2021/08/26	0	0.00	15	10.02	9.96	-15	20,445	-0.07%
2021/08/25	0	0.00	11	10.00	9.98	-11	22,090	-0.05%
2021/08/23	1	9.85	0	0.00	9.85	1	22,473	0.00%
2021/08/20	2	9.65	0	0.00	9.60	2	22,661	0.01%
2021/08/16	17	10.01	0	0.00	9.86	17	23,634	0.07%
2021/08/10	1	10.60	0	0.00	10.60	1	24,556	0.00%
2021/08/09	2	10.80	1	10.70	10.70	1	25,146	0.00%
2021/08/05	1	10.85	0	0.00	10.85	1	26,138	0.00%
2021/08/04	0	0.00	6	10.96	10.95	-6	26,837	-0.02%
2021/08/03	1	11.00	0	0.00	10.90	1	27,635	0.00%
2021/07/30	0	0.00	1	10.85	10.85	-1	29,086	0.00%
2021/07/29	0	0.00	5	10.80	10.90	-5	29,895	-0.02%
2021/07/27	6	10.93	0	0.00	10.80	6	33,281	0.02%
2021/07/26	21	10.95	64	11.03	10.90	-43	36,176	-0.12%
2021/07/23	0	0.00	15	10.93	11.05	-15	39,185	-0.04%
2021/07/22	1	10.70	1	10.80	10.60	0	41,486	0.00%
2021/07/21	32	10.63	9	10.52	10.55	23	41,725	0.06%
2021/07/20	1	10.65	4	10.66	10.60	-3	41,973	-0.01%
2021/07/16	0	0.00	1	11.20	10.95	-1	43,965	0.00%
2021/07/15	2	10.88	3	11.00	11.00	-1	44,287	0.00%
2021/07/14	5	10.55	25	10.65	10.65	-20	44,969	-0.04%
2021/07/13	7	10.61	5	10.55	10.55	2	46,274	0.00%
2021/07/12	17	10.99	0	0.00	10.85	17	46,779	0.04%
2021/07/09	1	10.90	2	10.90	10.95	-1	47,288	0.00%
2021/07/08	3	11.05	20	10.98	11.00	-17	47,582	-0.04%
2021/07/07	1	11.10	0	0.00	10.90	1	48,129	0.00%
2021/07/06	3	11.15	23	11.37	11.15	-20	48,690	-0.04%
2021/07/05	16	11.39	2	11.40	11.25	14	48,624	0.03%
2021/07/02	95	12.12	69	12.07	11.45	26	48,458	0.05%
2021/07/01	42	11.53	72	11.67	11.70	-30	45,882	-0.07%
2021/06/30	48	11.05	29	11.08	11.10	19	44,528	0.04%
2021/06/29	1	10.90	21	10.95	10.85	-20	44,405	-0.05%
2021/06/28	3	11.10	11	10.99	11.05	-8	44,323	-0.02%
2021/06/25	13	11.02	2	11.05	10.95	11	44,271	0.02%
2021/06/24	5	11.05	33	11.04	11.05	-28	44,337	-0.06%
2021/06/23	22	10.95	2	10.85	10.85	20	44,971	0.04%
2021/06/22	11	10.69	63	10.77	10.75	-52	44,912	-0.12%
2021/06/21	21	10.41	25	10.35	10.40	-4	44,692	-0.01%
2021/06/18	4	10.78	0	0.00	10.75	4	44,591	0.01%
2021/06/17	1	10.85	22	10.87	11.00	-21	44,548	-0.05%
2021/06/16	3	10.87	6	10.90	10.85	-3	44,523	-0.01%
2021/06/11	16	10.99	1	11.05	10.85	15	44,345	0.03%
2021/06/09	14	10.97	16	10.91	10.95	-2	44,311	0.00%
2021/06/08	37	11.33	3	11.30	11.30	34	44,096	0.08%
2021/06/07	59	11.32	11	11.35	11.45	48	43,870	0.11%
2021/06/04	82	11.36	5	11.34	11.25	77	43,159	0.18%
2021/06/03	129	11.95	163.7	12.01	11.85	-34.7	42,434	-0.08%	大買/大賣/
2021/06/02	39	11.14	360.1	11.12	11.35	-321.1	39,884	-0.81%	大賣/鉅額交易
2021/06/01	10	10.35	3	10.35	10.35	7	38,355	0.02%
2021/05/31	13	10.19	11	10.25	10.15	2	38,477	0.01%
2021/05/28	55	10.17	1	10.15	10.15	54	38,457	0.14%
2021/05/27	1	10.05	0	0.00	10.00	1	38,396	0.00%
2021/05/26	0	0.00	5	10.05	10.00	-5	38,423	-0.01%
2021/05/25	49	10.10	3	10.01	9.97	46	38,456	0.12%
2021/05/24	33	10.03	25	10.16	10.05	8	38,395	0.02%
2021/05/21	16	9.78	2	9.78	9.77	14	38,520	0.04%
2021/05/20	4	9.73	32	9.58	9.41	-28	38,408	-0.07%
2021/05/19	5	9.49	2	9.65	9.66	3	38,370	0.01%
2021/05/18	32	9.36	4	9.42	9.48	28	38,263	0.07%
2021/05/17	8	8.76	1	9.20	8.67	7	37,884	0.02%
2021/05/14	9	9.62	9	9.70	9.55	0	37,321	0.00%
2021/05/13	212	9.41	2	9.86	9.72	210	36,820	0.57%	大買/鉅額交易
2021/05/12	128	10.24	0	0.00	10.20	128	36,247	0.35%	大買/鉅額交易
2021/05/11	34	11.54	56	11.64	11.30	-22	35,530	-0.06%
2021/05/10	33	11.80	14	11.79	11.90	19	34,730	0.05%
2021/05/07	20	11.26	16.2	11.46	11.55	3.8	34,148	0.01%
2021/05/06	8	11.73	27	11.88	11.65	-19	33,242	-0.06%
2021/05/05	38	11.98	26	12.02	11.80	12	32,340	0.04%
2021/05/04	129	13.19	108	12.50	12.45	21	31,331	0.07%	大買/大賣/
2021/05/03	90	13.61	118.3	13.87	13.80	-28.3	28,953	-0.10%	大賣/
2021/04/29	360	13.09	301.1	13.04	12.90	58.9	26,099	0.23%	大買/大賣/
2021/04/28	62	12.09	114.1	11.86	12.30	-52.1	23,100	-0.23%	大賣/
2021/04/27	11	11.11	0	0.00	11.20	11	20,766	0.05%
2021/04/26	1	11.10	8.9	11.30	11.15	-7.9	20,530	-0.04%
2021/04/23	7	11.22	12	11.12	11.15	-5	20,295	-0.02%
2021/04/22	72	11.54	119	11.91	11.35	-47	20,105	-0.23%	大賣/
2021/04/21	27	11.21	50	11.26	11.35	-23	18,523	-0.12%
2021/04/20	18	11.12	13	11.18	11.25	5	18,201	0.03%
2021/04/19	131	11.12	469	11.14	11.50	-338	17,792	-1.90%	大買/大賣/鉅額交易
2021/04/16	24	10.70	18	10.59	10.75	6	16,515	0.04%
2021/04/15	1	10.40	15	10.50	10.45	-14	15,941	-0.09%
2021/04/14	3	10.20	2	10.20	10.30	1	15,649	0.01%
2021/04/13	47	10.33	48	10.42	10.15	-1	15,860	-0.01%
2021/04/12	48	10.21	38	10.19	10.40	10	15,605	0.06%
2021/04/09	7	9.94	1	9.98	9.99	6	15,372	0.04%
2021/04/08	30	9.93	0	0.00	9.95	30	15,925	0.19%
2021/04/07	2	9.82	1.2	9.84	9.86	0.8	19,388	0.00%
2021/04/06	2	9.80	0	0.00	9.79	2	20,668	0.01%
2021/04/01	1	9.73	11	9.85	9.69	-10	20,802	-0.05%
2021/03/31	1	9.80	0	0.00	9.88	1	20,997	0.00%
2021/03/30	2	9.86	5	9.87	9.86	-3	21,526	-0.01%
2021/03/29	2.1	9.95	15	9.93	9.92	-12.9	21,891	-0.06%
2021/03/26	49	9.94	5	9.99	9.87	44	22,940	0.19%
2021/03/25	1	9.65	10	9.69	9.67	-9	22,425	-0.04%
2021/03/24	0	9.59	50	9.57	9.61	-50	22,420	-0.22%
2021/03/23	6	9.69	1	9.66	9.61	5	22,680	0.02%
2021/03/22	1	9.73	2	9.62	9.70	-1	23,144	0.00%
2021/03/19	1	9.62	1.4	9.67	9.66	-0.4	23,125	0.00%
2021/03/18	9	9.65	0	0.00	9.63	9	23,121	0.04%
2021/03/17	2	9.78	0	0.00	9.77	2	23,015	0.01%
2021/03/16	3	9.82	1	9.86	9.84	2	23,086	0.01%
2021/03/12	1	9.82	10	9.82	9.83	-9	23,131	-0.04%
2021/03/11	0	0.00	5	9.89	9.89	-5	23,354	-0.02%
2021/03/09	100	10.08	120	10.00	10.00	-20	23,447	-0.09%	大賣/
2021/03/08	12	10.01	32	10.09	10.10	-20	23,308	-0.09%
2021/03/05	130	9.81	135	9.77	9.76	-5	22,833	-0.02%	大買/大賣/
2021/03/04	126	10.02	150	9.83	9.81	-24	22,917	-0.10%	大買/大賣/
2021/03/03	10	9.80	10	9.79	9.80	0	22,638	0.00%
2021/03/02	10	9.61	12.3	9.86	9.61	-2.3	22,560	-0.01%
2021/02/26	36	9.75	0	0.00	9.71	36	22,653	0.16%
2021/02/25	7	9.67	1	9.74	9.80	6	22,598	0.03%
2021/02/24	7	9.76	22	9.76	9.60	-15	22,605	-0.07%
2021/02/23	12	9.80	8	9.63	10.05	4	22,255	0.02%
2021/02/22	10	9.39	1	9.33	9.41	9	21,747	0.04%
2021/02/19	62	9.41	13	9.34	9.35	49	21,760	0.23%
2021/02/18	6	9.14	24	9.24	9.26	-18	21,806	-0.08%
2021/02/03	4	8.48	5	8.60	8.58	-1	22,298	0.00%
2021/02/02	0	0.00	22	8.48	8.62	-22	23,060	-0.10%
2021/02/01	10	8.23	16	8.35	8.34	-6	23,077	-0.03%
2021/01/29	13	8.44	20	8.29	8.29	-7	23,069	-0.03%
2021/01/28	8	8.45	0	0.00	8.45	8	23,054	0.03%
2021/01/27	2	8.73	19	8.73	8.63	-17	23,097	-0.07%
2021/01/26	13	8.76	20	8.68	8.66	-7	23,214	-0.03%
2021/01/25	5	8.66	21	8.78	8.84	-16	23,211	-0.07%
2021/01/22	14	8.61	5	8.66	8.70	9	23,251	0.04%
2021/01/21	12	8.78	19	8.87	8.74	-7	23,309	-0.03%
2021/01/20	17	8.86	14	8.83	8.71	3.1	23,567	0.01%
2021/01/19	33	9.17	9	9.23	9.14	24	23,962	0.10%
2021/01/18	25	8.99	30	9.07	9.16	-5	24,192	-0.02%
2021/01/15	35	9.41	16	9.27	9.28	19	24,241	0.08%
2021/01/14	9	9.74	4	9.91	9.71	5	24,061	0.02%
2021/01/13	10	9.82	59.3	9.85	9.78	-49.3	24,033	-0.21%
2021/01/12	65	9.83	40	9.83	9.66	25	23,913	0.10%
2021/01/11	27	10.13	6	10.23	10.15	21	23,566	0.09%
2021/01/08	33	10.19	17	10.19	10.20	16	23,525	0.07%
2021/01/07	10	10.45	4	10.70	10.45	6	23,377	0.03%
2021/01/06	36	10.35	53	10.36	10.20	-17	23,099	-0.07%
2021/01/05	25	10.86	9	10.90	10.80	16	22,665	0.07%
2021/01/04	413	10.95	13	10.77	10.85	400	22,382	1.79%	大買/鉅額交易
2020/12/31	22	11.29	39	11.23	11.20	-17	21,804	-0.08%
2020/12/30	145	11.74	74	11.74	11.70	71	20,978	0.34%	大買/
2020/12/29	22	10.74	815.5	10.52	11.15	-793.5	17,250	-4.60%	大賣/鉅額交易
2020/12/28	10	10.20	162	10.25	10.15	-152	15,854	-0.96%	大賣/鉅額交易
2020/12/25	44.3	10.21	58	10.39	10.15	-13.7	15,558	-0.09%
2020/12/24	55	10.12	23	10.19	10.15	32	15,184	0.21%
2020/12/23	20	9.88	2.2	9.97	9.90	17.8	14,582	0.12%
2020/12/22	28	9.93	26	10.12	9.66	2	14,171	0.01%
2020/12/21	13	9.58	2	9.60	9.50	11	13,062	0.08%
2020/12/18	0	0.00	0.2	9.32	9.27	-0.2	12,740	0.00%
2020/12/17	3	9.46	0	0.00	9.36	3	12,718	0.02%
2020/12/16	0	0.00	22	9.45	9.70	-22	12,518	-0.18%
2020/12/15	12	9.25	0	0.00	9.18	12	12,072	0.10%
2020/12/14	0	0.00	10	9.31	9.40	-10	12,414	-0.08%
2020/12/11	10	9.20	0	0.00	9.18	10	12,365	0.08%
2020/12/09	0	0.00	3	9.35	9.31	-3	12,563	-0.02%
2020/12/08	13	9.58	13	9.56	9.48	0	12,680	0.00%
2020/12/07	0	0.00	6	9.73	9.75	-6	13,243	-0.05%
2020/12/04	5	9.47	0	0.00	9.43	5	13,068	0.04%
2020/12/03	0	0.00	30	9.39	9.29	-30	13,032	-0.23%
2020/12/02	30	9.25	0	0.00	9.28	30	13,242	0.23%
2020/11/30	0	0.00	20	9.39	9.37	-20	13,725	-0.15%
2020/11/27	20	9.20	0	0.00	9.19	20	13,573	0.15%
2020/11/26	2	9.25	21.7	9.24	9.25	-19.7	13,553	-0.14%
2020/11/25	33	9.27	15.1	9.30	9.24	17.9	13,547	0.13%
2020/11/24	0	0.00	26	9.10	9.08	-26	13,556	-0.19%
2020/11/23	12	9.02	1	8.91	9.03	11	13,512	0.08%
2020/11/20	6	8.86	2	8.86	8.85	4	13,397	0.03%
2020/11/19	2	8.84	0	0.00	8.89	2	13,443	0.01%
2020/11/18	1	8.90	0	0.00	8.95	1	13,582	0.01%
2020/11/17	0	0.00	3	8.85	9.00	-3	14,118	-0.02%
2020/11/16	11	8.67	5	8.79	8.67	6	15,122	0.04%
2020/11/12	1	8.90	0	0.00	8.77	1	15,075	0.01%
2020/11/11	0	0.00	1	9.00	9.00	-1	14,994	-0.01%
2020/11/10	20	8.82	11	8.89	8.71	9	14,544	0.06%
2020/11/09	9	8.63	2	8.60	8.65	7	13,748	0.05%
2020/11/04	5	8.56	9	8.62	8.55	-4	13,841	-0.03%
2020/11/03	4	8.55	19	8.57	8.56	-15	13,714	-0.11%
2020/11/02	4	8.44	8	8.43	8.43	-4	13,587	-0.03%
2020/10/30	1	8.49	5	8.55	8.35	-4	13,490	-0.03%
2020/10/29	13	8.43	1	8.59	8.60	12	13,343	0.09%
2020/10/28	16	8.83	22	8.81	8.62	-6	13,149	-0.05%
2020/10/27	5	9.05	37	8.83	8.72	-32	12,734	-0.25%
2020/10/26	0	0.00	10	8.49	8.44	-10	12,051	-0.08%
2020/10/23	0	0.00	15	8.19	8.30	-15	11,687	-0.13%
2020/10/20	0	0.00	2	8.12	8.12	-2	11,312	-0.02%
2020/10/16	36	8.19	32	8.05	8.06	4	11,156	0.04%
2020/10/14	3	8.17	5	8.24	8.12	-2	10,924	-0.02%
2020/10/13	33	8.10	7	8.10	8.18	26	10,824	0.24%
2020/10/12	5	8.05	1	7.98	7.94	4	10,610	0.04%
2020/10/08	2	7.78	0	0.00	7.80	2	10,451	0.02%
2020/10/07	4	7.74	11	7.83	7.83	-7	10,448	-0.07%
2020/10/06	0	0.00	5	7.74	7.72	-5	10,411	-0.05%
2020/09/25	5	7.56	0	0.00	7.44	5	10,441	0.05%
2020/09/24	7	7.65	0	0.00	7.47	7	10,363	0.07%
2020/09/23	4	7.82	0	0.00	7.82	4	10,221	0.04%
2020/09/22	2	7.91	0	0.00	7.94	2	10,161	0.02%
2020/09/18	0	0.00	5	8.12	8.07	-5	9,990	-0.05%
2020/09/17	50	8.09	52	8.14	7.98	-2	9,850	-0.02%
2020/09/16	0	0.00	1.1	7.91	7.88	-1.1	9,452	-0.01%
2020/09/15	5	8.07	1	7.96	7.93	4	9,504	0.04%
2020/09/14	5	7.95	0	0.00	7.90	5	9,643	0.05%
2020/09/11	5	8.11	1	8.00	7.99	4	9,497	0.04%
2020/09/10	18	8.43	34.5	8.02	8.25	-16.5	9,214	-0.18%
2020/09/09	9	7.83	3	8.01	7.95	6	8,410	0.07%
2020/09/08	0	0.00	50	7.87	7.82	-50	8,266	-0.60%
2020/09/07	0	0.00	39	8.20	8.06	-39	8,117	-0.48%
2020/09/04	50	7.84	11	7.94	7.98	39	7,844	0.50%
2020/09/03	10	7.66	0	0.00	7.63	10	7,344	0.14%
2020/09/02	0	0.00	2.2	7.45	7.48	-2.2	7,347	-0.03%
2020/09/01	3	7.64	0	0.00	7.53	3	7,333	0.04%
2020/08/31	13	7.64	2	7.78	7.61	11	7,315	0.15%
2020/08/28	12	7.72	19	7.76	7.70	-7	7,208	-0.10%
2020/08/27	30	7.54	1	7.62	7.53	29	6,989	0.41%
2020/08/26	1	7.36	8	7.47	7.45	-7	6,864	-0.10%
2020/08/25	3	7.42	6	7.40	7.37	-3	6,750	-0.04%
2020/08/24	9	7.33	17	7.38	7.30	-8	6,641	-0.12%
2020/08/21	55	7.64	17	7.61	7.56	38	6,430	0.59%
2020/08/20	37	7.62	20	7.67	7.67	17	5,712	0.30%
2020/08/19	5	7.05	7.1	7.07	6.98	-2.1	4,344	-0.05%
2020/08/18	6	6.90	2	6.98	6.87	4	4,185	0.10%
2020/08/17	3	6.92	3	6.94	6.88	0	4,149	0.00%
2020/08/14	12	6.70	2	6.69	6.72	10	4,043	0.25%
2020/08/12	14	6.66	0	0.00	6.68	14	4,085	0.34%
2020/08/11	2	6.62	4	6.80	6.79	-2	4,036	-0.05%
2020/08/10	3	6.56	0	0.00	6.56	3	3,816	0.08%
2020/08/07	1	6.40	0	0.00	6.38	1	3,803	0.03%
2020/08/03	0	0.00	5	6.22	6.20	-5	3,884	-0.13%
2020/07/28	0	0.00	88	6.10	6.07	-88	4,008	-2.20%
2020/07/09	10	6.83	32.9	6.75	6.73	-22.9	4,310	-0.53%
2020/07/08	0	0.00	3	6.76	6.79	-3	4,329	-0.07%
2020/07/07	0	0.00	1	6.74	6.72	-1	4,374	-0.02%
2020/07/03	0	0.00	3	6.66	6.68	-3	4,388	-0.07%
2020/07/02	88	6.69	0	0.00	6.67	88	4,436	1.98%
2020/06/30	2	6.65	0	0.00	6.66	2	4,536	0.04%
2020/06/29	0	0.00	2	6.65	6.61	-2	4,556	-0.04%
2020/06/24	0	0.00	1	6.74	6.74	-1	4,540	-0.02%
2020/06/19	14	7.12	56	6.74	7.05	-42	4,524	-0.93%
2020/06/18	2	6.76	0	0.00	6.79	2	4,108	0.05%
2020/06/16	11	6.43	13	6.54	6.54	-2	4,111	-0.05%
2020/06/15	1	6.35	0	0.00	6.37	1	4,195	0.02%
2020/06/11	1	6.63	0	0.00	6.60	1	4,355	0.02%
2020/06/10	1	6.88	0	0.00	6.87	1	4,314	0.02%
2020/06/09	3	7.01	3	6.95	6.96	0	4,423	0.00%
2020/06/04	3	6.49	3	6.40	6.42	0	4,216	0.00%
2020/06/03	0	0.00	34	6.42	6.42	-34	4,260	-0.80%
2020/06/02	0	0.00	1	6.29	6.31	-1	4,211	-0.02%
2020/05/27	0	0.00	10	6.29	6.29	-10	4,233	-0.24%
2020/05/21	5	6.53	0	0.00	6.48	5	4,275	0.12%
2020/04/30	0	0.00	2	6.54	6.51	-2	4,023	-0.05%
2020/04/29	1	6.45	0	0.00	6.42	1	3,998	0.03%
2020/04/28	2	6.35	0	0.00	6.34	2	3,978	0.05%
2020/04/27	6	6.32	0	0.00	6.28	6	4,019	0.15%
2020/04/16	0.9	6.11	70	6.14	6.11	-69.1	3,748	-1.84%
2020/04/15	70	6.21	0	0.00	6.23	70	3,712	1.89%
2020/04/10	0	0.00	71	5.96	6.01	-71	3,672	-1.93%
2020/04/09	0	0.00	3	5.90	5.90	-3	3,625	-0.08%
2020/04/08	0	0.00	6	5.71	5.78	-6	3,583	-0.17%
2020/04/07	71	5.67	0	0.00	5.68	71	3,556	2.00%
2020/04/06	7	5.58	70	5.60	5.59	-63	3,547	-1.78%
2020/03/25	71	5.29	1	5.34	5.30	70	3,297	2.12%
2020/03/23	1	4.92	0	0.00	4.88	1	3,234	0.03%
2020/03/19	3	4.71	32	4.91	4.71	-29	3,139	-0.92%
2020/03/18	0.1	5.20	0	0.00	5.20	0.1	3,023	0.00%
2020/03/13	0	0.00	31	5.85	6.01	-31	2,737	-1.13%
2020/03/12	0	0.00	11	6.45	6.49	-11	2,572	-0.43%
2020/03/11	2	6.96	0	0.00	6.94	2	2,524	0.08%
2020/03/10	2	6.92	0	0.00	6.93	2	2,524	0.08%
2020/02/27	0	0.00	20	7.39	7.27	-20	2,389	-0.84%
2020/02/20	10	7.77	0	0.00	7.76	10	2,345	0.43%
2020/02/13	4	7.72	0	0.00	7.68	4	2,434	0.16%
2020/02/12	0.9	7.68	0	0.00	7.70	0.9	2,460	0.04%
2020/02/10	2	7.75	0	0.00	7.66	2	2,456	0.08%
2020/02/06	10	7.77	0	0.00	7.71	10	2,411	0.41%
2020/02/05	0	0.00	5	7.66	7.68	-5	2,466	-0.20%
2020/02/04	5	7.95	0	0.00	7.84	5	2,429	0.21%
2020/01/20	0	0.00	10	7.96	7.93	-10	2,190	-0.46%
2020/01/16	0.4	7.96	0	0.00	7.97	0.4	2,168	0.02%
2020/01/07	10	8.20	2	8.22	8.14	8	2,100	0.38%
2020/01/03	0.5	8.20	17	8.24	8.22	-16.5	2,083	-0.79%
2020/01/02	0	0.00	11.3	8.30	8.32	-11.3	2,068	-0.54%
2019/12/30	0	0.00	0.6	8.22	8.27	-0.6	2,028	-0.03%
2019/12/27	5	8.15	0	0.00	8.16	5	1,980	0.25%
2019/12/20	1	8.12	0	0.00	8.12	1	1,945	0.05%
2019/12/19	10	8.04	0	0.00	8.07	10	1,894	0.53%
2019/12/12	0	0.00	1	7.96	7.94	-1	1,888	-0.05%
2019/12/03	0	0.00	0.6	8.01	8.04	-0.6	1,996	-0.03%
2019/11/27	0	0.00	10	7.90	7.90	-10	2,006	-0.50%
2019/11/20	10	7.95	0	0.00	7.94	10	2,036	0.49%
2019/11/19	0	0.00	10	7.70	7.72	-10	2,083	-0.48%
2019/11/15	1.4	7.80	0	0.00	7.80	1.4	2,073	0.07%
2019/11/05	0	0.00	0.1	8.10	8.12	-0.1	2,156	-0.01%
2019/10/31	0.4	8.14	0	0.00	8.14	0.4	2,502	0.01%
2019/10/30	4	8.14	0	0.00	8.14	4	2,548	0.16%
2019/10/25	0.5	8.19	0	0.00	8.18	0.5	2,640	0.02%
2019/10/04	0	0.00	9	8.10	8.10	-9	2,962	-0.30%
2019/10/02	5	8.09	0.2	8.11	8.10	4.8	2,956	0.16%
2019/10/01	0	8.15	0	0.00	8.15	0	2,951	0.00%
2019/09/20	0	0.00	0	8.29	8.27	0	2,973	0.00%
2019/09/17	0	0.00	0.7	8.36	8.33	-0.7	2,949	-0.02%
2019/09/16	40	8.50	0	0.00	8.46	40	3,005	1.33%
2019/09/12	6	8.30	0	0.00	8.29	6	2,941	0.20%
2019/09/09	40	8.37	2	8.37	8.34	38	3,071	1.24%
2019/09/05	0	0.00	4.1	8.28	8.24	-4.1	3,045	-0.14%
2019/09/04	0	0.00	5	8.21	8.21	-5	3,057	-0.16%
2019/09/02	2	8.17	5	8.16	8.21	-3	3,066	-0.10%
2019/08/21	0	0.00	50	8.10	8.08	-50	3,057	-1.64%
2019/08/19	0	8.11	5	8.07	8.07	-5	3,032	-0.16%
2019/08/15	5	8.07	0	0.00	8.08	5	2,990	0.17%
2019/08/14	0	0.00	50	8.27	8.26	-50	2,965	-1.69%
2019/08/13	2	8.25	0	0.00	8.22	2	2,989	0.07%
2019/08/06	1	8.30	7	8.23	8.34	-6	3,150	-0.19%
2019/08/01	2	9.36	0	0.00	9.35	2	2,883	0.07%
2019/07/26	1	9.48	0	0.00	9.48	1	2,850	0.04%
2019/07/19	0	0.00	6	9.45	9.40	-6	2,898	-0.21%
2019/07/18	6	9.50	4	9.44	9.43	2	2,918	0.07%
2019/07/16	2	9.26	0	0.00	9.27	2	2,754	0.07%
2019/07/11	4	9.18	0	0.00	9.18	4	2,902	0.14%
2019/07/05	0	0.00	10	9.31	9.28	-10	3,063	-0.33%
2019/06/25	0	0.00	1	9.39	9.32	-1	3,539	-0.03%
2019/06/24	0	0.00	3	9.40	9.38	-3	3,574	-0.08%
2019/06/21	5	9.31	0	0.00	9.36	5	3,624	0.14%
2019/06/20	3	9.23	0	0.00	9.23	3	3,619	0.08%
2019/06/19	80	9.26	0	0.00	9.22	80	3,674	2.18%
2019/06/11	4	9.13	0	0.00	9.13	4	4,195	0.10%
2019/05/30	2	9.22	2	9.20	9.20	0	4,387	0.00%
2019/05/24	2	9.21	6	9.16	9.17	-4	4,546	-0.09%
2019/05/20	1	9.07	0	0.00	9.08	1	5,044	0.02%
2019/05/17	6	9.13	0	0.00	9.08	6	5,116	0.12%
2019/05/16	1	9.11	5	9.08	9.08	-4	5,170	-0.08%
2019/05/14	3	9.17	0	0.00	9.40	3	5,222	0.06%
2019/05/02	3	9.76	0	0.00	9.76	3	5,335	0.06%
2019/04/26	1	9.65	1.9	9.66	9.65	-0.9	5,403	-0.02%
2019/04/25	2	9.76	0	0.00	9.72	2	5,381	0.04%
2019/04/19	2	9.87	0	0.00	9.84	2	5,535	0.04%
2019/04/18	0	0.00	6	9.94	9.83	-6	5,571	-0.11%
2019/04/09	0	0.00	2	10.05	10.05	-2	5,578	-0.04%
2019/04/03	2	10.05	1	10.05	10.05	1	5,635	0.02%
2019/04/02	0	0.00	0.3	9.95	10.00	-0.3	5,726	-0.01%
2019/04/01	0	0.00	1	10.05	10.00	-1	5,962	-0.02%
2019/03/28	3	9.99	0	0.00	9.97	3	6,262	0.05%
2019/03/26	1	10.00	0	0.00	10.00	1	6,391	0.02%
2019/03/22	0	0.00	1	10.10	10.10	-1	6,571	-0.02%
2019/03/21	0	0.00	1	10.15	10.15	-1	6,990	-0.01%
2019/03/20	16	10.29	10	10.20	10.20	6	7,280	0.08%
2019/03/15	5	10.10	0	0.00	10.10	5	7,582	0.07%
2019/03/14	1	10.00	0	0.00	10.00	1	7,427	0.01%
2019/03/12	0	0.00	1	10.00	9.99	-1	7,539	-0.01%
2019/03/07	10	10.05	10	10.00	10.00	0	7,862	0.00%
2019/03/06	1	10.00	0	0.00	9.98	1	8,006	0.01%
2019/02/27	16	10.00	0	0.00	9.97	16	8,058	0.20%
2019/02/26	1	10.00	17	10.02	9.97	-16	8,033	-0.20%
2019/02/25	0	0.00	7.5	10.10	10.10	-7.5	7,976	-0.09%
2019/02/22	3	10.05	20	10.05	10.05	-17	7,933	-0.21%
2019/02/21	14.9	10.06	90	10.05	10.05	-75.1	7,914	-0.95%
2019/02/20	106	10.04	42	10.05	10.05	64	7,814	0.82%	大買/
2019/02/19	70	9.94	0	0.00	9.92	70	7,632	0.92%
2019/02/18	1	9.90	0	0.00	9.86	1	7,638	0.01%
2019/02/15	5	9.90	2	9.95	9.79	3	7,592	0.04%
2019/02/14	0.2	9.82	0	0.00	9.87	0.2	7,512	0.00%
2019/02/12	0.3	9.64	0	0.00	9.69	0.3	7,409	0.00%
2019/01/30	0	0.00	1	9.85	9.84	-1	7,252	-0.01%
2019/01/28	5	9.86	2	9.88	9.88	3	7,285	0.04%
2019/01/25	1	9.86	0	0.00	9.83	1	7,340	0.01%
2019/01/23	4	9.84	2	9.84	9.83	2	7,374	0.03%
2019/01/22	4	9.90	0	0.00	9.85	4	7,392	0.05%
2019/01/18	3	9.82	0	0.00	9.82	3	7,485	0.04%
2019/01/17	2	9.82	5	9.89	9.81	-3	7,567	-0.04%
2019/01/16	5	9.88	0	0.00	9.85	5	7,624	0.07%
2019/01/11	3	9.98	0	0.00	9.98	3	7,759	0.04%
2019/01/07	1	10.15	2	10.15	10.15	-1	7,825	-0.01%
2019/01/04	1	9.82	3	9.89	9.98	-2	7,907	-0.03%
2019/01/02	2	10.05	1	10.05	10.05	1	8,145	0.01%
2018/12/28	0	0.00	11	10.20	10.20	-11	8,177	-0.13%
2018/12/27	10	10.35	0	0.00	10.15	10	8,321	0.12%
2018/12/26	3	10.35	0	0.00	10.10	3	8,285	0.04%
2018/12/25	0	0.00	12	10.24	10.20	-12	8,362	-0.14%
2018/12/24	10	10.55	0	0.00	10.50	10	8,382	0.12%
2018/12/22	4	10.41	1	10.40	10.45	3	8,417	0.04%
2018/12/20	2	10.10	0	0.00	10.10	2	8,405	0.02%
2018/12/19	0	0.00	1	10.45	10.30	-1	8,633	-0.01%
2018/12/18	1	10.40	1	10.45	10.40	0	8,633	0.00%
2018/12/17	2	10.43	1	10.40	10.40	1	8,524	0.01%
2018/12/14	50	10.73	1	10.75	10.55	49	8,496	0.58%
2018/12/13	0	0.00	5	10.65	10.65	-5	8,085	-0.06%
2018/12/12	1	10.30	1	10.30	10.25	0	7,824	0.00%
2018/12/11	1	10.10	2.2	10.09	10.00	-1.2	7,582	-0.02%
2018/12/10	1	9.95	0	0.00	9.89	1	7,509	0.01%
2018/12/07	1	10.05	2.1	10.05	10.05	-1.1	7,606	-0.01%
2018/12/06	2	9.99	0	0.00	9.93	2	7,788	0.03%
2018/12/05	2	10.00	53.3	10.00	10.00	-51.3	7,751	-0.66%
2018/12/04	0	0.00	10	10.10	10.05	-10	7,969	-0.13%
2018/12/03	40	10.10	2	10.20	10.10	38	8,058	0.47%
2018/11/30	10	9.85	0	0.00	9.85	10	8,031	0.12%
2018/11/26	1	9.68	0	0.00	9.71	1	8,640	0.01%
2018/11/21	0	0.00	1	9.86	9.86	-1	10,436	-0.01%
2018/11/20	2	9.96	1	9.93	9.91	1	10,956	0.01%
2018/11/19	1	9.82	0	0.00	9.87	1	11,361	0.01%
2018/11/13	0	0.00	1	9.84	9.85	-1	14,439	-0.01%
2018/11/07	0	0.00	50	9.99	9.95	-50	14,819	-0.34%
2018/11/06	3	9.90	50	9.92	9.92	-47	14,879	-0.32%
2018/11/02	20	9.78	0	0.00	9.76	20	14,806	0.14%
2018/11/01	50	9.79	0	0.00	9.76	50	14,860	0.34%
2018/10/31	0	0.00	200	9.77	9.80	-200	14,839	-1.35%	大賣/鉅額交易
2018/10/30	60	9.55	2	9.54	9.52	58	14,781	0.39%
2018/10/26	0	0.00	2	9.46	9.44	-2	14,749	-0.01%
2018/10/25	205	9.67	0	0.00	9.66	205	14,631	1.40%	大買/鉅額交易
2018/10/24	0	0.00	1	9.98	10.05	-1	14,591	-0.01%
2018/10/23	2	10.05	0	0.00	10.05	2	14,536	0.01%
2018/10/19	0	0.00	1	10.10	10.10	-1	14,392	-0.01%
2018/10/17	0	0.00	5	10.40	10.30	-5	14,360	-0.03%
2018/10/16	11	10.36	0	0.00	10.45	11	14,311	0.08%
2018/10/15	0	0.00	2	10.35	10.40	-2	14,248	-0.01%
2018/10/12	33	10.51	100	10.52	10.60	-67	14,131	-0.47%
2018/10/11	105	10.16	15.4	10.08	10.15	89.6	14,019	0.64%	大買/
2018/10/09	7	11.14	0.4	10.90	10.90	6.6	13,738	0.05%
2018/10/05	0	0.00	3	11.02	10.85	-3	13,576	-0.02%
2018/10/03	16	11.21	5.1	11.24	11.15	10.9	13,340	0.08%
2018/10/02	10	11.44	30	11.35	11.40	-20	13,215	-0.15%
2018/10/01	66	11.40	56	11.35	11.65	10	13,065	0.08%
2018/09/28	0	0.00	10	11.21	11.30	-10	12,821	-0.08%
2018/09/27	31	11.17	0	0.00	11.10	31	12,713	0.24%
2018/09/26	27	11.06	12.3	11.18	11.30	14.7	12,517	0.12%
2018/09/25	0	0.00	1	11.00	10.90	-1	12,267	-0.01%
2018/09/21	30	10.80	0	0.00	10.85	30	12,189	0.25%
2018/09/17	1	10.70	0	0.00	10.75	1	12,131	0.01%
2018/09/14	5	10.65	5	10.70	10.70	0	12,302	0.00%
2018/09/12	1	10.45	30	10.45	10.25	-29	12,084	-0.24%
2018/09/10	2	10.45	110	10.53	10.45	-108	11,898	-0.91%	大賣/鉅額交易
2018/09/07	1	11.00	36	10.92	10.85	-35	11,662	-0.30%
2018/09/06	5	11.00	2	11.05	10.95	3	11,545	0.03%
2018/09/05	1	11.30	0	0.00	11.25	1	11,597	0.01%
2018/09/04	90	11.40	0	0.00	11.45	90	11,517	0.78%
2018/09/03	0	0.00	30	11.46	11.25	-30	11,553	-0.26%
2018/08/31	2	11.55	4	11.58	11.65	-2	11,294	-0.02%
2018/08/30	107	11.79	2	11.85	11.70	105	11,076	0.95%	大買/鉅額交易
2018/08/29	23	11.97	109	11.81	12.05	-86	10,742	-0.80%	大賣/
2018/08/28	164	12.29	63	12.39	12.40	101	9,914	1.02%	大買/鉅額交易
2018/08/27	80	12.38	7	12.39	12.30	73	9,330	0.78%
2018/08/24	5	12.28	22	12.25	12.20	-17	8,856	-0.19%
2018/08/23	46	12.26	17.5	12.25	12.20	28.5	8,518	0.33%
2018/08/22	58	11.91	44	11.86	12.00	14	7,863	0.18%
2018/08/21	50	11.14	36.1	11.15	11.40	13.9	6,534	0.21%
2018/08/20	5	10.90	0	0.00	10.80	5	5,846	0.09%
2018/08/17	20	10.60	0	0.00	10.75	20	5,884	0.34%
2018/08/15	2	10.80	0	0.00	10.75	2	6,275	0.03%
2018/08/08	0	0.00	4	10.83	10.70	-4	7,770	-0.05%
2018/08/07	1	10.65	0	0.00	10.60	1	7,705	0.01%
2018/08/06	3	10.50	0	0.00	10.50	3	7,819	0.04%
2018/07/30	0	0.00	21	10.50	10.50	-21	7,915	-0.27%
2018/07/24	20	10.40	0	0.00	10.45	20	7,847	0.25%
2018/07/05	0	0.00	45	10.20	10.10	-45	8,460	-0.53%
2018/07/04	0	0.00	1	10.25	10.30	-1	8,491	-0.01%
2018/07/03	0	0.00	40	10.40	10.25	-40	8,507	-0.47%
2018/07/02	40	10.45	0	0.00	10.45	40	8,490	0.47%
2018/06/27	0	0.00	40	10.30	10.20	-40	8,493	-0.47%
2018/06/25	16	10.75	0	0.00	10.65	16	8,373	0.19%
2018/06/19	2	10.45	0	0.00	10.40	2	8,274	0.02%
2018/06/13	2	10.95	2	11.10	10.85	0	8,095	0.00%
2018/06/12	30	10.85	0	0.00	10.85	30	7,888	0.38%
2018/06/11	7	10.90	1	10.90	10.95	6	7,781	0.08%
2018/06/08	0	0.00	3	10.60	10.60	-3	7,604	-0.04%
2018/06/04	0	0.00	20	10.50	10.50	-20	7,491	-0.27%
2018/06/01	0	0.00	22	10.50	10.50	-22	7,441	-0.30%
2018/05/31	0	0.00	1	10.45	10.40	-1	7,402	-0.01%
2018/05/30	0	0.00	26	10.34	10.35	-26	7,314	-0.36%
2018/05/29	2	10.45	10	10.50	10.30	-8	7,173	-0.11%
2018/05/28	0	0.00	16	10.60	10.50	-16	7,011	-0.23%
2018/05/25	3	10.67	20	10.75	10.60	-17	6,920	-0.25%
2018/05/24	0	0.00	3	11.20	10.90	-3	6,853	-0.04%
2018/05/22	21	10.88	1	10.90	10.75	20	6,411	0.31%
2018/05/21	2	10.95	11	11.09	11.00	-9	6,231	-0.14%
2018/05/18	3	10.83	27	10.84	10.80	-24	5,688	-0.42%
2018/05/16	37	10.45	16	10.31	10.25	21	5,036	0.42%
2018/05/15	2	10.10	30	10.05	9.96	-28	4,892	-0.57%
2018/05/14	3	10.13	6	10.15	10.10	-3	5,034	-0.06%
2018/05/11	5	10.00	0	0.00	10.15	5	4,963	0.10%
2018/05/10	2	9.89	0	0.00	9.86	2	4,883	0.04%
2018/05/09	0	0.00	50	9.91	9.84	-50	4,960	-1.01%
2018/05/08	30	9.85	0	0.00	9.85	30	5,156	0.58%
2018/05/02	0	0.00	30.2	9.78	9.81	-30.2	5,580	-0.54%
2018/04/30	0	0.00	2	9.77	9.83	-2	5,617	-0.04%
2018/04/26	20	9.85	0	0.00	9.70	20	5,819	0.34%
2018/04/24	3	9.75	5	9.81	9.76	-2	6,012	-0.03%
2018/04/23	30	9.90	1	9.92	9.89	29	6,061	0.48%
2018/04/20	5	10.10	8	10.06	9.98	-3	6,112	-0.05%
2018/04/19	5	10.13	0	0.00	10.10	5	6,171	0.08%
2018/04/17	2	9.97	3	9.99	9.91	-1	6,292	-0.02%
2018/04/16	11	10.15	5	10.25	10.15	6	6,570	0.09%
2018/04/13	60	10.02	2	10.00	9.93	58	7,591	0.76%
2018/04/12	6	9.97	2	9.96	9.99	4	7,779	0.05%
2018/04/11	2	9.87	32.2	9.88	9.92	-30.2	7,971	-0.38%
2018/04/09	0	0.00	70	9.67	9.67	-70	8,170	-0.86%
2018/04/03	0	0.00	2	9.63	9.65	-2	8,174	-0.02%
2018/03/31	5	9.60	1	9.62	9.61	4	8,306	0.05%
2018/03/29	2	9.49	0	0.00	9.50	2	8,651	0.02%
2018/03/28	0	0.00	12	9.50	9.50	-12	8,701	-0.14%
2018/03/27	1	9.49	0	0.00	9.44	1	8,734	0.01%
2018/03/23	2	9.24	0	0.00	9.21	2	8,745	0.02%
2018/03/22	3	9.42	3	9.55	9.36	0	8,859	0.00%
2018/03/21	1	9.30	0	0.00	9.30	1	8,795	0.01%
2018/03/14	2	9.45	0	0.00	9.37	2	9,645	0.02%
2018/03/08	0	0.00	80	9.21	9.25	-80	10,348	-0.77%
2018/03/02	3	9.60	0	0.00	9.54	3	12,327	0.02%
2018/02/27	0	0.00	3	9.69	9.68	-3	12,968	-0.02%
2018/02/26	1	9.84	0	0.00	9.79	1	13,080	0.01%
2018/02/23	0	0.00	9	9.65	9.64	-9	13,238	-0.07%
2018/02/22	22	9.37	20	9.40	9.36	2	13,659	0.01%
2018/02/09	6	8.91	0	0.00	8.95	6	14,429	0.04%
2018/02/06	46	9.25	27	9.25	9.02	19	14,506	0.13%
2018/02/05	5	9.52	3	9.55	9.77	2	14,654	0.01%
2018/02/01	8	9.78	0	0.00	9.81	8	14,693	0.05%
2018/01/31	2	9.48	5	9.53	9.56	-3	14,619	-0.02%
2018/01/26	1	10.10	0	0.00	10.05	1	14,403	0.01%
2018/01/25	5	10.25	10	10.25	10.10	-5	14,491	-0.03%
2018/01/24	11	10.08	1	10.05	10.10	10	14,370	0.07%
2018/01/22	0	0.00	11	10.14	10.10	-11	14,207	-0.08%
2018/01/18	0	0.00	2	10.25	10.25	-2	14,070	-0.01%
2018/01/16	5	10.60	2.2	10.54	10.55	2.8	13,930	0.02%
2018/01/12	191	10.63	0	0.00	10.60	191	13,800	1.38%	大買/鉅額交易
2018/01/11	50	10.85	0	0.00	10.55	50	13,624	0.37%
2018/01/10	4	10.85	0	0.00	10.90	4	13,545	0.03%
2018/01/09	42	11.24	8.7	11.12	10.85	33.3	13,289	0.25%
2018/01/08	3	10.65	0	0.00	10.65	3	12,180	0.02%
2018/01/05	3	10.52	2	10.60	10.50	1	12,038	0.01%
2018/01/04	0	0.00	4	10.45	10.40	-4	12,038	-0.03%
2018/01/03	2	10.20	1	10.15	10.20	1	11,775	0.01%
2018/01/02	20	10.15	0	0.00	10.20	20	11,707	0.17%