日勝生 (2547)-台新券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
10.80
漲跌
▲0.35
漲幅
+3.35%
成交量
3,226張
產業
上市營建類股
156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

日勝生 (2547)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	36	10.79	44.9	10.72	10.80	-8.9	8,665	-0.10%
2024/05/30	68.1	10.56	58	10.46	10.45	10.1	8,636	0.12%
2024/05/29	117.1	10.64	121	10.69	10.60	-3.9	8,623	-0.05%	大買/大賣/
2024/05/28	35.4	10.60	31	10.64	10.60	4.4	8,568	0.05%
2024/05/27	38	10.36	34	10.44	10.45	4	8,594	0.05%
2024/05/24	32	10.45	31	10.49	10.45	1	8,579	0.01%
2024/05/23	36	10.51	127	10.52	10.50	-91	8,598	-1.06%	大賣/
2024/05/22	81	10.73	16	10.66	10.70	65	8,547	0.76%
2024/05/21	26	10.89	37.1	10.86	10.90	-11.1	8,501	-0.13%
2024/05/20	107	10.90	134	11.10	11.20	-27	8,476	-0.32%	大買/大賣/
2024/05/17	20	10.91	164	10.82	10.95	-144	8,418	-1.71%	大賣/鉅額交易
2024/05/16	26	10.79	206	10.78	10.80	-180	8,381	-2.15%	大賣/鉅額交易
2024/05/15	7.2	10.70	37	10.70	10.60	-29.8	8,320	-0.36%
2024/05/14	35.3	10.72	75	10.70	10.70	-39.7	8,276	-0.48%
2024/05/13	52	10.91	17	10.84	10.80	35	8,213	0.43%
2024/05/10	25.2	11.27	19.6	11.27	11.25	5.6	8,055	0.07%
2024/05/09	63.1	11.42	24	11.40	11.25	39.1	7,988	0.49%
2024/05/08	157	11.53	58	11.51	11.50	99	7,874	1.26%	大買/
2024/05/07	32.6	11.91	48	11.91	11.75	-15.4	7,734	-0.20%
2024/05/06	157.5	12.53	227.4	12.33	12.25	-69.9	7,498	-0.93%	大買/大賣/
2024/05/03	250.4	12.44	318.5	12.49	12.55	-68.1	7,274	-0.94%	大買/大賣/
2024/05/02	187	12.24	703	12.28	12.20	-516	6,851	-7.53%	大買/大賣/鉅額交易
2024/04/30	91	11.91	25	11.88	11.90	66	6,579	1.00%
2024/04/29	520.5	12.21	340.5	12.30	12.20	180	6,390	2.82%	大買/大賣/鉅額交易
2024/04/26	148	11.73	52.2	11.69	11.70	95.8	5,952	1.61%	大買/
2024/04/25	137.1	11.55	59.5	11.60	11.40	77.6	5,736	1.35%	大買/
2024/04/24	57	11.73	32.7	11.69	11.65	24.3	5,525	0.44%
2024/04/23	556.6	11.99	459	11.83	11.85	97.6	5,349	1.82%	大買/大賣/
2024/04/22	424.1	12.64	492.5	12.73	11.95	-68.4	4,952	-1.38%	大買/大賣/
2024/04/19	442.6	11.86	337.2	11.94	12.10	105.5	3,571	2.95%	大買/大賣/鉅額交易
2024/04/18	17	11.18	166.2	11.40	11.45	-149.2	2,642	-5.65%	大賣/鉅額交易
2024/04/17	19	10.30	72	10.35	10.45	-53	2,443	-2.17%
2024/04/16	10	10.12	47	10.13	10.05	-37	2,406	-1.54%
2024/04/15	95.5	10.48	55	10.48	10.50	40.5	2,315	1.75%
2024/04/12	32	10.73	11	10.74	10.75	21	2,232	0.94%
2024/04/11	34	10.74	277.4	10.67	10.75	-243.4	2,150	-11.32%	大賣/鉅額交易
2024/04/10	21	10.63	25	10.65	10.60	-4	2,070	-0.19%
2024/04/09	25.5	10.44	29	10.39	10.50	-3.5	1,997	-0.17%
2024/04/08	20	10.22	23.2	10.13	10.20	-3.2	1,929	-0.17%
2024/04/03	4	10.03	35	10.12	10.05	-31	1,847	-1.68%
2024/04/02	107.7	10.38	5	10.32	10.30	102.7	1,813	5.66%	大買/鉅額交易
2024/04/01	5	10.10	42	10.06	10.10	-37	1,696	-2.18%
2024/03/29	13.5	9.88	28	9.91	9.85	-14.5	1,650	-0.88%
2024/03/28	64	10.06	40	10.03	9.99	24	1,622	1.48%
2024/03/27	217	10.07	50.3	10.04	10.05	166.7	1,592	10.47%	大買/鉅額交易
2024/03/26	11	9.83	27.3	9.82	9.82	-16.3	1,521	-1.07%
2024/03/25	8	9.74	14.7	9.69	9.75	-6.7	1,488	-0.45%
2024/03/22	8	9.46	12	9.50	9.52	-4	1,465	-0.27%
2024/03/21	9	9.52	3	9.50	9.51	6	1,473	0.41%
2024/03/20	3.3	9.42	66.2	9.40	9.42	-62.9	1,468	-4.28%
2024/03/19	24.4	9.40	3	9.40	9.39	21.4	1,478	1.44%
2024/03/18	12	9.41	8.5	9.45	9.48	3.5	1,485	0.24%
2024/03/15	0.1	9.20	140	9.19	9.51	-139.9	1,479	-9.46%	大賣/鉅額交易
2024/03/14	1	9.19	0.8	9.24	9.18	0.2	1,436	0.02%
2024/03/13	1	9.18	130.1	9.20	9.18	-129.1	1,423	-9.07%	大賣/鉅額交易
2024/03/12	4.5	9.35	8	9.37	9.32	-3.5	1,395	-0.25%
2024/03/11	0	0.00	6	9.23	9.25	-6	1,360	-0.44%
2024/03/08	70.1	9.15	8.1	9.14	9.09	62	1,335	4.64%
2024/03/07	34.3	9.13	62	9.11	9.30	-27.7	1,285	-2.15%
2024/03/06	1	9.15	10	9.13	9.15	-9	1,144	-0.79%
2024/03/05	13.7	9.18	0	0.00	9.15	13.7	1,135	1.21%
2024/03/04	50	9.24	3	9.23	9.20	47	1,124	4.18%
2024/03/01	32	9.30	0	0.00	9.30	32	1,113	2.87%
2024/02/29	19	9.32	1,401	9.28	9.41	-1,382	1,119	-123.44%	大賣/鉅額交易
2024/02/27	31	9.33	2	9.35	9.33	29	1,090	2.66%
2024/02/26	14.3	9.56	105	9.55	9.55	-90.7	1,094	-8.29%	大賣/
2024/02/23	69	9.70	105	9.69	9.62	-36	1,078	-3.34%	大賣/
2024/02/22	27.3	9.56	9	9.65	9.53	18.3	1,083	1.68%
2024/02/21	29	9.63	72	9.70	9.65	-43	1,124	-3.82%
2024/02/20	63	9.56	6	9.57	9.50	57	1,101	5.17%
2024/02/19	4.3	9.16	0	0.00	9.21	4.3	1,073	0.40%
2024/02/16	3	9.26	0	0.00	9.24	3	1,047	0.29%
2024/02/15	4.4	9.25	0	0.00	9.26	4.4	1,034	0.43%
2024/02/05	7	9.26	0	0.00	9.25	7	1,027	0.68%
2024/02/02	19.3	9.38	1	9.39	9.38	18.3	1,020	1.79%
2024/01/31	28	9.43	0	0.00	9.41	28	1,013	2.76%
2024/01/30	62	9.49	0	0.00	9.47	62	1,018	6.09%
2024/01/29	7	9.66	0	0.00	9.65	7	1,012	0.69%
2024/01/26	1	9.67	0	0.00	9.67	1	1,016	0.10%
2024/01/25	24	9.65	0	0.00	9.67	24	1,014	2.36%
2024/01/24	11	9.66	1	9.71	9.67	10	1,013	0.99%
2024/01/23	23	9.61	0	0.00	9.66	23	1,009	2.28%
2024/01/22	28.2	9.68	0	0.00	9.63	28.2	1,006	2.80%
2024/01/19	0	9.53	0	0.00	9.61	0	1,005	0.00%
2024/01/18	23	9.46	0	0.00	9.50	23	1,002	2.29%
2024/01/17	7	9.65	0	0.00	9.44	7	997	0.70%
2024/01/16	24	9.77	1	9.69	9.69	23	975	2.36%
2024/01/15	10	9.73	4	9.90	9.86	6	962	0.62%
2024/01/12	0	0.00	5	9.72	9.71	-5	957	-0.52%
2024/01/11	7.3	9.72	4	9.84	9.83	3.3	950	0.35%
2024/01/10	36	9.58	0	0.00	9.58	36	936	3.85%
2024/01/09	11	9.67	0	0.00	9.66	11	922	1.19%
2024/01/08	1	9.71	46	9.71	9.72	-45	918	-4.90%
2024/01/05	0	0.00	5	9.73	9.70	-5	910	-0.55%
2024/01/04	13	9.70	0	0.00	9.70	13	909	1.43%
2024/01/03	25	9.72	1	9.74	9.73	24	907	2.65%
2024/01/02	25	9.81	40	9.82	9.81	-15	897	-1.67%
2023/12/29	8	9.81	5	9.81	9.81	3	892	0.34%
2023/12/28	104	9.86	23	9.87	9.87	81	884	9.16%	大買/
2023/12/27	19	9.97	4	9.98	9.97	15	870	1.72%
2023/12/26	10	9.95	5	10.00	10.00	5	870	0.57%
2023/12/25	3	9.98	5	10.05	9.97	-2	860	-0.23%
2023/12/22	8	9.92	0	0.00	9.95	8	852	0.94%
2023/12/21	1	9.86	0	0.00	9.95	1	851	0.12%
2023/12/20	38	9.92	10.1	9.93	9.95	27.9	846	3.30%
2023/12/19	61.4	9.95	1	9.92	9.95	60.4	841	7.18%
2023/12/18	141.3	10.14	5	10.10	10.15	136.3	822	16.57%	大買/鉅額交易
2023/12/15	4	10.15	9	10.27	10.15	-5	797	-0.63%
2023/12/14	0	0.00	3	10.25	10.25	-3	771	-0.39%
2023/12/13	0	0.00	2	10.20	10.15	-2	740	-0.27%
2023/12/12	5	10.16	17	10.16	10.15	-12	714	-1.68%
2023/12/11	24.6	10.10	54	10.06	10.20	-29.4	676	-4.34%
2023/12/08	18	9.77	6	9.81	9.80	12	622	1.93%
2023/12/07	8	9.81	1	9.82	9.77	7	613	1.14%
2023/12/06	9.4	9.87	5	9.81	9.82	4.4	611	0.72%
2023/12/05	10	9.83	0	0.00	9.81	10	603	1.66%
2023/12/04	4	9.69	0	0.00	9.79	4	594	0.67%
2023/12/01	5	9.66	0	0.00	9.67	5	580	0.86%
2023/11/30	34	9.65	0	0.00	9.66	34	578	5.87%
2023/11/29	11	9.66	1	9.69	9.67	10	571	1.75%
2023/11/28	55.5	9.67	3	9.73	9.69	52.5	561	9.35%
2023/11/27	5	9.67	7	9.68	9.62	-2	550	-0.36%
2023/11/24	1	9.85	7	9.77	9.75	-6	531	-1.13%
2023/11/22	0	0.00	12	9.76	9.79	-12	479	-2.50%
2023/11/21	12	9.57	11	9.62	9.69	1	453	0.22%
2023/11/20	24.5	9.57	26	9.50	9.53	-1.5	419	-0.36%
2023/11/17	17	9.17	2	9.19	9.25	15	359	4.18%
2023/11/16	14	9.10	3	9.10	9.14	11	339	3.24%
2023/11/15	0	0.00	5	9.02	9.01	-5	324	-1.54%
2023/11/14	15.1	8.96	12	8.98	8.97	3.1	320	0.97%
2023/11/13	86	8.97	0	0.00	8.95	86	332	25.88%
2023/11/10	5.1	9.01	5	9.06	9.00	0.1	339	0.03%
2023/11/08	5.2	9.07	0	0.00	9.07	5.2	367	1.41%
2023/11/07	23.9	9.11	4	9.12	9.10	19.9	369	5.37%
2023/11/06	3	9.01	5	9.05	9.06	-2	364	-0.55%
2023/11/03	5	8.96	7	8.95	8.95	-2	355	-0.56%
2023/11/02	3	8.83	4	8.78	8.84	-1	354	-0.28%
2023/10/31	1	8.74	0	0.00	8.74	1	360	0.28%
2023/10/25	7	8.73	0	0.00	8.75	7	380	1.84%
2023/10/24	1.1	8.60	0	0.00	8.64	1.1	383	0.29%
2023/10/20	2	8.59	0	0.00	8.62	2	393	0.51%
2023/10/18	0	0.00	1	8.70	8.68	-1	421	-0.24%
2023/10/17	0	0.00	0	8.78	8.74	0	422	0.00%
2023/10/16	0	0.00	0.1	8.78	8.77	-0.1	428	-0.03%
2023/10/13	0	8.75	0	0.00	8.76	0	434	0.00%
2023/10/11	2	8.69	0	0.00	8.71	2	448	0.45%
2023/10/06	7	8.66	2	8.66	8.67	5	452	1.10%
2023/10/04	12	8.65	0	0.00	8.61	12	471	2.54%
2023/10/03	47	8.73	0	0.00	8.71	47	479	9.79%
2023/10/02	10	8.69	0	0.00	8.70	10	487	2.05%
2023/09/28	3	8.62	0	0.00	8.61	3	502	0.60%
2023/09/27	1	8.59	18	8.57	8.60	-17	511	-3.32%
2023/09/22	0	8.77	2	8.62	8.65	-2	528	-0.38%
2023/09/21	3	8.64	0	8.69	8.64	3	523	0.57%
2023/09/19	0	8.90	0	0.00	8.74	0	548	0.00%
2023/09/11	2	8.65	0	0.00	8.69	2	619	0.32%
2023/09/06	1	8.83	0	0.00	8.82	1	654	0.15%
2023/09/04	0	0.00	2	8.95	8.97	-2	666	-0.30%
2023/09/01	1.1	8.93	0	0.00	8.93	1.1	672	0.16%
2023/08/30	6	8.88	20	8.87	8.89	-14	687	-2.04%
2023/08/29	0.3	8.85	3	8.75	8.81	-2.7	696	-0.39%
2023/08/24	6	8.75	0	0.00	8.77	6	704	0.85%
2023/08/22	3	8.64	0	0.00	8.67	3	712	0.42%
2023/08/21	2	8.72	0	0.00	8.68	2	713	0.28%
2023/08/18	1	8.73	0	0.00	8.72	1	718	0.14%
2023/08/17	7	8.70	2	8.66	8.70	5	733	0.68%
2023/08/16	1	8.76	1	8.83	8.74	0	724	0.00%
2023/08/15	3	8.87	0	0.00	8.83	3	720	0.42%
2023/08/14	8	8.88	10	8.84	8.87	-2	719	-0.28%
2023/08/11	0	0.00	6	9.03	8.99	-6	713	-0.84%
2023/08/10	5	9.02	0	0.00	9.00	5	719	0.69%
2023/08/09	5	9.06	0	0.00	9.04	5	726	0.69%
2023/08/02	1	9.05	3	9.09	9.04	-2	733	-0.27%
2023/07/31	4	9.01	0	0.00	9.03	4	749	0.53%
2023/07/28	11.1	9.04	3	9.07	9.06	8.1	742	1.09%
2023/07/26	1	8.96	0	0.00	8.99	1	740	0.14%
2023/07/25	2.2	9.00	0	0.00	8.98	2.2	740	0.30%
2023/07/24	6	8.97	0	0.00	8.98	6	745	0.81%
2023/07/21	33	9.02	1	9.02	9.00	32	731	4.37%
2023/07/20	7	9.07	6	9.09	9.07	1	725	0.14%
2023/07/19	2	9.06	0	0.00	9.07	2	735	0.27%
2023/07/18	1	9.06	0	0.00	9.06	1	737	0.14%
2023/07/17	5	9.09	0	0.00	9.10	5	735	0.68%
2023/07/14	0	9.11	15	9.09	9.10	-15	736	-2.04%
2023/07/13	4	9.10	0	0.00	9.12	4	739	0.54%
2023/07/12	1	9.12	0	0.00	9.10	1	749	0.13%
2023/07/11	16	9.10	0	0.00	9.10	16	773	2.07%
2023/07/10	0	9.00	2	8.98	8.97	-2	804	-0.25%
2023/07/07	3	8.95	2	8.96	8.99	1	834	0.12%
2023/07/06	3	9.01	4	9.03	9.02	-1	888	-0.11%
2023/07/05	1	9.03	0	0.00	9.04	1	899	0.11%
2023/07/04	14	9.05	0	0.00	9.06	14	906	1.54%
2023/07/03	0.1	9.07	0	0.00	9.06	0.1	904	0.01%
2023/06/30	0.2	9.07	25	9.06	9.07	-24.8	897	-2.76%
2023/06/27	2	9.05	0.3	9.08	9.06	1.7	885	0.19%
2023/06/26	2	9.07	0	0.00	9.08	2	863	0.23%
2023/06/21	2	9.08	0	0.00	9.11	2	856	0.23%
2023/06/19	3	9.10	0	0.00	9.10	3	838	0.36%
2023/06/16	3.2	9.13	3	9.14	9.12	0.2	829	0.02%
2023/06/14	4	9.16	0	0.00	9.16	4	830	0.48%
2023/06/12	10	9.18	2	9.18	9.18	8	825	0.97%
2023/06/08	0	0.00	0.1	9.25	9.26	-0.1	809	-0.01%
2023/06/05	0	0.00	4	9.22	9.19	-4	822	-0.49%
2023/06/02	5	9.20	0	0.00	9.20	5	812	0.62%
2023/05/29	10.4	9.21	36	9.20	9.23	-25.6	824	-3.10%
2023/05/26	2	9.20	2	9.24	9.21	0	829	0.00%
2023/05/23	2	9.33	20	9.30	9.33	-18	914	-1.97%
2023/05/22	0	0.00	3	9.21	9.23	-3	918	-0.33%
2023/05/19	6	9.22	0	0.00	9.20	6	918	0.65%
2023/05/18	3	9.31	0	0.00	9.29	3	916	0.33%
2023/05/17	1.1	9.30	0	0.00	9.28	1.1	924	0.12%
2023/05/16	2	9.20	0	0.00	9.16	2	928	0.22%
2023/05/15	0	0.00	1	9.22	9.19	-1	925	-0.11%
2023/05/11	2	9.24	0	0.00	9.27	2	965	0.21%
2023/05/05	1	9.34	10	9.35	9.35	-9	977	-0.92%
2023/05/03	0	0.00	1	9.15	9.17	-1	955	-0.10%
2023/04/27	1	9.25	23	9.20	9.20	-22	953	-2.31%
2023/04/26	2	9.14	2	9.14	9.14	0	944	0.00%
2023/04/25	0	0.00	1	9.13	9.10	-1	943	-0.11%
2023/04/24	2	9.11	0	0.00	9.14	2	936	0.21%
2023/04/21	0	0.00	16	9.13	9.13	-16	927	-1.73%
2023/04/20	3	9.19	0	0.00	9.16	3	920	0.33%
2023/04/17	0	0.00	2	9.48	9.39	-2	904	-0.22%
2023/04/14	44	9.41	17	9.39	9.38	27	888	3.04%
2023/04/13	11	9.29	7	9.21	9.25	4	860	0.46%
2023/04/12	2	9.12	0	0.00	9.12	2	819	0.24%
2023/04/11	2	9.08	0	0.00	9.09	2	784	0.25%
2023/04/10	2	9.07	0	0.00	9.06	2	723	0.28%
2023/04/07	2	9.11	0	0.00	9.08	2	705	0.28%
2023/03/31	0	0.00	66	9.12	9.11	-66	673	-9.81%
2023/03/29	0	9.17	0	0.00	9.14	0	672	0.00%
2023/03/28	0	9.15	0	0.00	9.12	0	675	0.00%
2023/03/27	1	9.19	0.2	9.14	9.14	0.8	675	0.11%
2023/03/24	4	9.19	0	0.00	9.18	4	674	0.59%
2023/03/23	0	9.22	0	0.00	9.23	0	677	0.00%
2023/03/22	3	9.19	0	0.00	9.18	3	673	0.45%
2023/03/21	0	9.28	21	9.21	9.21	-21	675	-3.11%
2023/03/20	2	9.16	0	0.00	9.13	2	707	0.28%
2023/03/17	1	9.11	10	9.11	9.32	-9	744	-1.21%
2023/03/16	3	9.11	30	9.09	9.08	-27	735	-3.67%
2023/03/15	2	9.17	0	0.00	9.16	2	788	0.25%
2023/03/14	6	9.16	0	0.00	9.19	6	783	0.77%
2023/03/13	2	9.12	20	9.15	9.17	-18	778	-2.31%
2023/03/10	0	0.00	21	9.23	9.22	-21	774	-2.71%
2023/03/09	0	9.46	0	0.00	9.37	0	767	0.00%
2023/03/08	1	9.45	0	0.00	9.44	1	763	0.13%
2023/03/07	7	9.45	8	9.44	9.41	-1	759	-0.13%
2023/03/06	0	9.40	0	0.00	9.43	0	760	0.00%
2023/03/03	0	0.00	5	9.37	9.39	-5	758	-0.66%
2023/03/02	0	0.00	9	9.47	9.44	-9	750	-1.20%
2023/03/01	13	9.51	0	0.00	9.47	13	747	1.74%
2023/02/24	18	9.66	10	9.58	9.61	8	724	1.10%
2023/02/23	35	9.72	45	9.65	9.72	-10	711	-1.40%
2023/02/22	1	9.40	2	9.45	9.45	-1	643	-0.16%
2023/02/21	15	9.37	8	9.40	9.38	7	632	1.11%
2023/02/20	2	9.29	13	9.29	9.33	-11	621	-1.77%
2023/02/17	11	9.19	0	9.18	9.21	11	601	1.83%
2023/02/16	1	9.21	55	9.25	9.23	-54	604	-8.93%
2023/02/15	4	9.18	17	9.22	9.28	-13	608	-2.14%
2023/02/14	0	9.17	12	9.15	9.21	-12	594	-2.02%
2023/02/13	7	9.00	0	0.00	9.00	7	574	1.22%
2023/02/10	4	9.00	0	0.00	9.02	4	574	0.70%
2023/02/09	0	9.04	0	0.00	9.02	0	527	0.00%
2023/02/08	0	9.02	0	0.00	9.02	0	527	0.00%
2023/02/07	35	9.01	0	0.00	9.01	35	521	6.71%
2023/02/06	2	9.00	0	0.00	9.04	2	512	0.39%
2023/02/03	1	9.05	0	0.00	9.06	1	506	0.20%
2023/02/02	11	9.07	15	9.07	9.07	-4	500	-0.80%
2023/02/01	10	9.07	0	0.00	9.07	10	499	2.00%
2023/01/31	0	0.00	15	9.06	9.07	-15	501	-2.99%
2023/01/30	4	9.04	0	0.00	9.03	4	499	0.80%
2023/01/17	1	9.02	0	0.00	9.02	1	501	0.20%
2023/01/13	0	9.09	0	0.00	9.05	0	525	0.00%
2023/01/09	10	9.07	0	0.00	9.08	10	612	1.63%
2023/01/06	3	9.03	14	9.03	9.04	-11	611	-1.80%
2023/01/05	3	9.04	0	0.00	9.03	3	619	0.48%
2023/01/04	2	9.05	0	0.00	9.05	2	619	0.32%
2022/12/28	2	9.10	0	0.00	9.07	2	622	0.32%
2022/12/27	1	9.11	0	0.00	9.15	1	621	0.16%
2022/12/21	0	0.00	10	9.10	9.06	-10	665	-1.50%
2022/12/20	1	9.09	0	0.00	9.07	1	670	0.15%
2022/12/16	1	9.12	0	0.00	9.11	1	683	0.15%
2022/12/15	36	9.20	0	0.00	9.21	36	717	5.02%
2022/12/14	0	9.18	0	0.00	9.18	0	723	0.00%
2022/12/12	11	9.13	0	0.00	9.18	11	728	1.51%
2022/12/08	3	9.19	0	0.00	9.16	3	694	0.43%
2022/12/07	11	9.18	5	9.23	9.24	6	698	0.86%
2022/12/06	1	9.18	0	0.00	9.13	1	646	0.15%
2022/12/05	0	0.00	5	9.33	9.25	-5	671	-0.74%
2022/12/02	0	0.00	1	9.31	9.31	-1	721	-0.14%
2022/11/29	0	0.00	0	9.18	9.23	0	741	0.00%
2022/11/28	19	9.18	0	0.00	9.20	19	738	2.57%
2022/11/25	13.2	9.28	0	0.00	9.29	13.2	736	1.79%
2022/11/24	0	0.00	3	9.27	9.27	-3	732	-0.41%
2022/11/23	0	9.25	0	9.19	9.27	0	731	0.00%
2022/11/18	0	9.52	0	0.00	9.14	0	738	0.00%
2022/11/16	43	9.13	0	0.00	9.09	43	739	5.81%
2022/11/15	11.3	9.29	0	0.00	9.25	11.3	730	1.55%
2022/11/14	0	0.00	10	9.24	9.26	-10	729	-1.37%
2022/11/11	20	9.18	0	0.00	9.19	20	729	2.74%
2022/11/09	0.2	9.15	0	0.00	9.20	0.2	741	0.03%
2022/11/07	0	0.00	25	9.14	9.16	-25	738	-3.39%
2022/11/04	10	9.11	22	9.10	9.14	-12	741	-1.62%
2022/10/28	0	9.04	0	0.00	9.04	0	740	0.00%
2022/10/27	0	0.00	10	9.16	9.18	-10	737	-1.36%
2022/10/26	0	9.11	0	0.00	9.10	0	736	0.00%
2022/10/20	2	8.85	1	9.13	9.01	1	710	0.14%
2022/10/19	1	9.30	0	0.00	9.25	1	644	0.16%
2022/10/13	1	9.28	1	9.14	9.18	0	620	0.00%
2022/10/12	0	0.00	11	9.34	9.47	-11	613	-1.79%
2022/10/11	1	9.38	0	0.00	9.39	1	611	0.16%
2022/10/06	0	9.63	0	0.00	9.62	0	610	0.00%
2022/09/29	2	9.74	0	0.00	9.62	2	630	0.32%
2022/09/28	2	9.35	0	0.00	9.32	2	612	0.33%
2022/09/26	9	9.76	2	9.69	9.67	7	586	1.19%
2022/09/23	1	9.98	0	0.00	9.97	1	575	0.17%
2022/09/22	1	9.94	0	0.00	10.05	1	580	0.17%
2022/09/21	0	0.00	3	10.05	10.00	-3	544	-0.55%
2022/09/20	0	0.00	11	10.29	10.25	-11	537	-2.05%
2022/09/19	0	0.00	2	10.30	10.20	-2	546	-0.37%
2022/09/16	0	0.00	4	10.40	10.40	-4	549	-0.73%
2022/09/15	10	10.20	1	10.25	10.20	9	518	1.74%
2022/09/14	0	10.25	13	10.17	10.15	-13	505	-2.57%
2022/09/13	1	10.25	9	10.20	10.20	-8	516	-1.55%
2022/09/12	43	10.04	40	10.18	10.25	3	513	0.58%
2022/09/08	12	9.96	5	10.09	10.10	7	489	1.43%
2022/09/07	0	0.00	12	9.65	9.71	-12	443	-2.71%
2022/09/02	1	9.58	1	9.62	9.57	0	429	0.00%
2022/08/24	0.3	9.54	0	0.00	9.54	0.3	451	0.07%
2022/08/23	0	0.00	1	9.58	9.54	-1	450	-0.22%
2022/08/19	1	9.66	0	0.00	9.65	1	469	0.21%
2022/08/17	0	0.00	3	9.73	9.73	-3	475	-0.63%
2022/08/15	0	9.48	1	9.43	9.49	-1	457	-0.22%
2022/08/10	1	9.22	0	0.00	9.21	1	472	0.21%
2022/08/05	0	0.00	1	9.20	9.21	-1	491	-0.20%
2022/08/02	0	0.00	80	9.15	9.16	-80	526	-15.20%
2022/08/01	5	9.15	0	0.00	9.26	5	547	0.91%
2022/07/28	1	9.13	0	0.00	9.13	1	559	0.18%
2022/07/26	15	9.10	0	0.00	9.10	15	580	2.58%
2022/07/22	2	8.99	0	0.00	9.04	2	588	0.34%
2022/07/21	8	8.99	0	0.00	9.00	8	610	1.31%
2022/07/20	24	9.08	0	0.00	8.93	24	626	3.83%
2022/07/19	20	9.03	0	0.00	9.04	20	640	3.12%
2022/07/18	6	9.01	0	0.00	9.01	6	646	0.93%
2022/07/12	1	8.88	0	0.00	8.87	1	674	0.15%
2022/07/04	0	0.00	7	9.43	9.42	-7	697	-1.00%
2022/07/01	0	0.00	5	9.35	9.25	-5	705	-0.71%
2022/06/28	5	9.52	0	0.00	9.52	5	741	0.67%
2022/06/27	0	0.00	0.1	9.70	9.64	-0.1	774	-0.01%
2022/06/23	3	9.39	0	0.00	9.45	3	762	0.39%
2022/06/22	0	0.00	2	9.50	9.33	-2	763	-0.26%
2022/06/21	0	0.00	3	9.41	9.54	-3	770	-0.39%
2022/06/20	2	9.18	0	0.00	9.15	2	767	0.26%
2022/06/17	4	9.37	0	0.00	9.37	4	764	0.52%
2022/06/14	1	9.45	0	0.00	9.51	1	786	0.13%
2022/06/13	3	9.62	2	9.61	9.59	1	790	0.13%
2022/06/10	10	9.87	4	9.59	9.82	6	796	0.75%
2022/06/09	2	9.50	2	9.59	9.53	0	778	0.00%
2022/06/08	0	0.00	13	9.60	9.51	-13	782	-1.66%
2022/06/06	4	9.50	12	9.52	9.57	-8	794	-1.01%
2022/06/01	3	9.60	49	9.63	9.59	-46	847	-5.43%
2022/05/31	5	9.60	8.2	9.61	9.64	-3.2	855	-0.37%
2022/05/30	2	9.55	0	0.00	9.60	2	864	0.23%
2022/05/25	3	9.34	0	0.00	9.34	3	877	0.34%
2022/05/24	0	9.40	0	0.00	9.32	0	904	0.00%
2022/05/20	0	0.00	2	9.43	9.47	-2	926	-0.22%
2022/05/19	0	0.00	10	9.43	9.40	-10	929	-1.08%
2022/05/18	3	9.49	1	9.46	9.51	2	923	0.22%
2022/05/17	0	0.00	11	9.35	9.40	-11	967	-1.14%
2022/05/16	2	9.27	1	9.27	9.27	1	976	0.10%
2022/05/13	0	0.00	104	9.23	9.26	-104	984	-10.57%	大賣/鉅額交易
2022/05/12	7.1	9.31	5	9.46	9.18	2.1	1,005	0.21%
2022/05/11	5	9.55	5	9.52	9.52	0	1,028	0.00%
2022/05/10	2	9.70	0	0.00	9.70	2	1,114	0.18%
2022/05/09	1	9.71	0	0.00	9.70	1	1,228	0.08%
2022/05/06	2	9.84	0	0.00	9.87	2	1,246	0.16%
2022/05/05	5	9.98	0	0.00	9.96	5	1,261	0.40%
2022/05/04	9	9.92	0	0.00	9.92	9	1,275	0.71%
2022/05/03	0	9.97	0	0.00	9.99	0	1,295	0.00%
2022/04/27	9	9.92	3	9.94	9.96	6	1,390	0.43%
2022/04/26	1	10.05	5	10.15	10.05	-4	1,393	-0.29%
2022/04/25	3	10.07	8	10.10	10.15	-5	1,393	-0.36%
2022/04/21	1	10.15	0	0.00	10.20	1	1,407	0.07%
2022/04/19	0	10.35	3	10.15	10.30	-3	1,457	-0.21%
2022/04/18	11	10.04	8	10.14	10.15	3	1,495	0.20%
2022/04/15	69	10.20	1	10.20	10.25	68	1,519	4.48%
2022/04/14	32	10.20	0	0.00	10.25	32	1,560	2.05%
2022/04/12	1	10.20	1	10.20	10.20	0	1,655	0.00%
2022/04/11	2	10.30	1	10.30	10.25	1	1,668	0.06%
2022/04/08	7	10.36	0	0.00	10.40	7	1,697	0.41%
2022/04/07	1	10.35	4	10.35	10.35	-3	1,786	-0.17%
2022/04/06	0	0.00	3.1	10.44	10.45	-3.1	1,807	-0.17%
2022/03/31	4	10.40	3	10.40	10.45	1	1,928	0.05%
2022/03/30	19	10.37	22	10.42	10.35	-3	1,949	-0.15%
2022/03/28	8	10.55	2	10.50	10.60	6	1,950	0.31%
2022/03/25	21	10.60	1	10.65	10.60	20	1,954	1.02%
2022/03/24	2	10.65	0	0.00	10.65	2	1,949	0.10%
2022/03/23	16	10.70	0	0.00	10.65	16	1,954	0.82%
2022/03/22	1	10.50	0	0.00	10.60	1	1,944	0.05%
2022/03/21	7	10.55	0	0.00	10.50	7	1,948	0.36%
2022/03/18	0	10.50	0.4	10.45	10.55	-0.4	1,953	-0.02%
2022/03/17	10	10.30	2.1	10.36	10.40	7.9	1,970	0.40%
2022/03/16	3	10.15	0	0.00	10.25	3	1,957	0.15%
2022/03/15	1	10.20	1	10.15	10.20	0	1,957	0.00%
2022/03/14	3	10.30	0	0.00	10.30	3	1,951	0.15%
2022/03/11	1	10.25	0	0.00	10.35	1	1,954	0.05%
2022/03/10	2	10.30	0	0.00	10.35	2	1,957	0.10%
2022/03/09	3	10.17	0.2	10.15	10.15	2.8	1,958	0.14%
2022/03/08	13	10.15	23	10.10	10.15	-10	1,968	-0.51%
2022/03/07	6	10.18	3	10.30	10.30	3	1,970	0.15%
2022/03/04	1	10.55	0	0.00	10.55	1	2,151	0.05%
2022/03/03	0.5	10.75	0	0.00	10.70	0.5	2,208	0.02%
2022/03/02	1	10.70	41	10.65	10.65	-40	2,257	-1.77%
2022/03/01	3	10.73	0	0.00	10.75	3	2,294	0.13%
2022/02/25	3	10.50	2	10.65	10.50	1	2,309	0.04%
2022/02/24	9	10.71	1	10.80	10.55	8	2,308	0.35%
2022/02/22	2	10.95	0	0.00	10.90	2	2,299	0.09%
2022/02/21	0	0.00	1	11.00	11.00	-1	2,332	-0.04%
2022/02/18	0	0.00	8	10.96	10.95	-8	2,381	-0.34%
2022/02/17	4.1	10.92	112	11.02	10.95	-107.9	2,388	-4.52%	大賣/鉅額交易
2022/02/16	4	11.16	0	0.00	11.15	4	2,364	0.17%
2022/02/15	11	11.16	4	11.10	11.10	7	2,369	0.30%
2022/02/14	7	11.16	11	11.20	11.10	-4	2,362	-0.17%
2022/02/11	55	11.50	17	11.50	11.45	38	2,340	1.62%
2022/02/10	109	11.61	27.1	11.60	11.65	81.9	2,310	3.54%	大買/
2022/02/09	29	11.36	19.6	11.37	11.45	9.4	2,221	0.42%
2022/02/08	0	0.00	1	11.00	11.00	-1	2,104	-0.05%
2022/01/26	5	10.80	0	0.00	10.90	5	2,068	0.24%
2022/01/25	4	10.65	0	0.00	10.80	4	2,050	0.20%
2022/01/24	0	10.80	12	10.71	10.90	-12	2,026	-0.59%
2022/01/21	3	10.77	1	10.75	10.80	2	2,012	0.10%
2022/01/20	1	11.00	4	11.05	11.00	-3	1,973	-0.15%
2022/01/19	0	0.00	4	11.00	11.00	-4	1,931	-0.21%
2022/01/18	0	0.00	1	10.95	10.95	-1	1,920	-0.05%
2022/01/17	0	10.95	0	0.00	10.90	0	1,914	0.00%
2022/01/14	0	0.00	1	10.80	10.95	-1	1,909	-0.05%
2022/01/13	3	10.93	7	10.94	11.00	-4	1,899	-0.21%
2022/01/12	5	11.00	33	10.97	10.95	-28	1,880	-1.49%
2022/01/11	11	11.15	2	11.23	11.10	9	1,861	0.48%
2022/01/10	2	11.05	31.1	11.04	11.10	-29.1	1,821	-1.60%
2022/01/07	16	11.08	45	11.04	11.05	-29	1,789	-1.62%
2022/01/06	2	10.95	65	10.96	11.00	-63	1,748	-3.60%
2022/01/05	7	11.01	64	10.91	11.00	-57	1,724	-3.31%
2022/01/04	0	0.00	43	10.85	10.85	-43	1,653	-2.60%
2022/01/03	21.1	10.90	11	10.85	10.85	10.1	1,631	0.62%
2021/12/30	26	10.77	49	10.75	10.85	-23	1,606	-1.43%
2021/12/29	1	10.50	46	10.58	10.55	-45	1,525	-2.95%
2021/12/28	13	10.55	30.1	10.55	10.50	-17.1	1,499	-1.14%
2021/12/27	20	10.51	701	10.52	10.55	-681	1,463	-46.54%	大賣/鉅額交易
2021/12/24	276	10.23	18	10.21	10.25	258	1,366	18.88%	大買/鉅額交易
2021/12/23	385	10.10	35.7	10.14	10.20	349.3	1,350	25.85%	大買/鉅額交易
2021/12/22	3	9.95	1	10.00	9.99	2	1,338	0.15%
2021/12/21	11	10.00	0	0.00	9.99	11	1,328	0.83%
2021/12/20	1	10.00	0	0.00	9.99	1	1,341	0.07%
2021/12/17	4	10.00	1	9.98	10.05	3	1,352	0.22%
2021/12/16	2	9.98	0	0.00	9.99	2	1,346	0.15%
2021/12/15	4	9.97	0	0.00	9.99	4	1,366	0.29%
2021/12/14	12	9.99	20	9.96	9.96	-8	1,418	-0.56%
2021/12/13	3	10.00	2	10.05	10.05	1	1,432	0.07%
2021/12/10	4	10.00	1	10.00	10.00	3	1,420	0.21%
2021/12/09	0	0.00	1	10.00	10.05	-1	1,428	-0.07%
2021/12/07	16	9.99	0	0.00	10.00	16	1,446	1.11%
2021/12/06	7.4	9.98	0	0.00	10.00	7.4	1,446	0.51%
2021/12/03	18	10.01	0	0.00	10.00	18	1,452	1.24%
2021/12/02	21	10.09	0	0.00	10.05	21	1,448	1.45%
2021/12/01	16	9.97	13	10.13	10.25	3	1,452	0.21%
2021/11/30	29	9.94	7	9.99	9.94	22	1,442	1.53%
2021/11/29	33	9.90	0	0.00	9.97	33	1,246	2.65%
2021/11/26	48	10.07	2	10.05	10.05	46	1,181	3.89%
2021/11/25	66	10.17	0	0.00	10.15	66	1,133	5.82%
2021/11/24	2	10.15	0	0.00	10.25	2	1,104	0.18%
2021/11/23	2	10.25	0	0.00	10.20	2	1,080	0.19%
2021/11/22	2	10.30	0	0.00	10.25	2	1,082	0.18%
2021/11/19	1	10.25	1	10.25	10.30	0	1,115	0.00%
2021/11/18	20	10.29	1	10.25	10.25	19	1,141	1.66%
2021/11/17	53	10.35	2	10.30	10.40	51	1,124	4.54%
2021/11/16	4	10.43	0	0.00	10.45	4	1,103	0.36%
2021/11/15	37	10.36	4	10.40	10.35	33	1,103	2.99%
2021/11/12	33	10.45	10	10.50	10.40	23	1,102	2.09%
2021/11/11	20	10.55	0	0.00	10.55	20	1,103	1.81%
2021/11/10	0	0.00	20	10.65	10.60	-20	1,118	-1.79%
2021/11/09	6	10.55	1	10.60	10.55	5	1,119	0.45%
2021/11/08	1	10.60	4	10.55	10.55	-3	1,157	-0.26%
2021/11/04	20	10.40	0	0.00	10.40	20	1,188	1.68%
2021/11/02	10	10.40	0	0.00	10.40	10	1,190	0.84%
2021/11/01	0	0.00	5	10.55	10.50	-5	1,197	-0.42%
2021/10/29	0.5	10.50	1	10.55	10.50	-0.5	1,206	-0.04%
2021/10/28	9	10.46	7	10.55	10.45	2	1,224	0.16%
2021/10/27	22	10.45	3	10.55	10.50	19	1,266	1.50%
2021/10/26	1	10.50	12	10.55	10.55	-11	1,270	-0.87%
2021/10/20	3	10.35	0	0.00	10.30	3	1,282	0.23%
2021/10/19	0	0.00	5	10.26	10.30	-5	1,307	-0.38%
2021/10/18	20	10.20	20	10.30	10.30	0	1,307	0.00%
2021/10/15	0	0.00	5	10.29	10.30	-5	1,317	-0.38%
2021/10/14	4	10.20	0	0.00	10.15	4	1,317	0.30%
2021/10/12	3	10.15	0	0.00	10.10	3	1,332	0.23%
2021/10/08	15	10.25	0	0.00	10.30	15	1,342	1.12%
2021/10/07	0	0.00	2	10.30	10.30	-2	1,361	-0.15%
2021/10/06	4	10.08	0	0.00	10.15	4	1,365	0.29%
2021/10/05	3	10.15	1	10.15	10.20	2	1,377	0.15%
2021/10/04	5	10.25	4	10.34	10.20	1	1,413	0.07%
2021/10/01	16	10.33	0	0.00	10.30	16	1,433	1.12%
2021/09/29	0	0.00	43	10.44	10.40	-43	1,444	-2.98%
2021/09/28	7	10.31	0	0.00	10.35	7	1,454	0.48%
2021/09/27	1.5	10.43	8	10.41	10.40	-6.5	1,489	-0.44%
2021/09/24	5	10.30	1.1	10.39	10.25	3.9	1,499	0.26%
2021/09/22	24	10.19	2	10.15	10.10	22	1,522	1.44%
2021/09/17	3.1	10.27	0	0.00	10.30	3.1	1,509	0.20%
2021/09/16	0	0.00	2	10.35	10.35	-2	1,468	-0.14%
2021/09/15	1	10.25	1	10.30	10.30	0	1,461	0.00%
2021/09/14	7	10.30	0	0.00	10.30	7	1,476	0.47%
2021/09/13	2	10.33	0	0.00	10.45	2	1,488	0.13%
2021/09/09	1	10.25	0	0.00	10.20	1	1,498	0.07%
2021/09/08	31	10.40	1	10.45	10.30	30	1,549	1.94%
2021/09/06	11	10.40	1	10.40	10.45	10	1,576	0.63%
2021/09/03	1	10.45	1	10.55	10.45	0	1,592	0.00%
2021/09/02	2	10.40	0	0.00	10.45	2	1,590	0.13%
2021/09/01	1.1	10.55	1	10.55	10.55	0.1	1,597	0.00%
2021/08/31	3	10.45	0	0.00	10.60	3	1,610	0.19%
2021/08/30	2	10.50	0	0.00	10.50	2	1,623	0.12%
2021/08/27	2	10.45	0	0.00	10.45	2	1,626	0.12%
2021/08/26	12	10.47	0	0.00	10.40	12	1,654	0.73%
2021/08/25	18	10.44	1	10.45	10.55	17	1,665	1.02%
2021/08/24	1	10.95	0	0.00	10.95	1	1,657	0.06%
2021/08/23	1	11.05	1.1	11.00	11.00	-0.1	1,622	0.00%
2021/08/19	2	10.95	0	0.00	10.95	2	1,612	0.12%
2021/08/18	10	11.00	1	11.00	11.15	9	1,600	0.56%
2021/08/17	15	11.08	43	11.05	11.05	-28	1,606	-1.74%
2021/08/16	20	11.27	2	11.25	11.15	18	1,617	1.11%
2021/08/13	3	11.33	2	11.40	11.40	1	1,623	0.06%
2021/08/12	0	0.00	1	11.45	11.45	-1	1,631	-0.06%
2021/08/11	51	11.23	9	11.25	11.30	42	1,610	2.61%
2021/08/10	18	11.20	37	11.17	11.20	-19	1,662	-1.14%
2021/08/09	8	11.33	7	11.33	11.35	1	1,745	0.06%
2021/08/06	2.6	11.29	10.1	11.40	11.40	-7.5	1,777	-0.42%
2021/08/05	17	11.32	5	11.45	11.35	12	1,835	0.65%
2021/08/04	4	11.38	0	0.00	11.45	4	1,941	0.21%
2021/08/03	21	11.51	1	11.45	11.45	20	1,982	1.01%
2021/08/02	53.6	11.45	24	11.36	11.40	29.6	2,017	1.47%
2021/07/30	1	11.15	30	11.18	11.20	-29	2,000	-1.45%
2021/07/29	6	11.19	0	0.00	11.20	6	2,026	0.30%
2021/07/28	5	11.10	24	11.04	11.05	-19	2,075	-0.92%
2021/07/27	9	11.18	4	11.15	11.15	5	2,203	0.23%
2021/07/26	33	11.33	0	0.00	11.25	33	2,277	1.45%
2021/07/23	13	11.29	8	11.33	11.30	5	2,319	0.22%
2021/07/22	0.5	11.15	30	11.18	11.25	-29.5	2,410	-1.22%
2021/07/21	39	11.03	2	11.00	11.00	37	2,497	1.48%
2021/07/20	2	11.13	12	11.15	11.20	-10	2,621	-0.38%
2021/07/19	1	11.20	39	11.22	11.20	-38	2,796	-1.36%
2021/07/16	17	11.11	18	11.20	11.15	-1	3,071	-0.03%
2021/07/15	5	11.03	0	0.00	11.05	5	3,373	0.15%
2021/07/14	23	11.00	6	11.05	10.95	17	3,442	0.49%
2021/07/13	6	11.18	24	11.14	11.05	-18	3,604	-0.50%
2021/07/12	31.1	11.16	2	11.15	11.15	29.1	3,696	0.79%
2021/07/09	39	11.32	0	0.00	11.30	39	3,681	1.06%
2021/07/08	2	11.23	24	11.24	11.25	-22	3,676	-0.60%
2021/07/07	1	11.10	11	11.15	11.15	-10	3,675	-0.27%
2021/07/06	21	11.00	11	11.09	11.10	10	3,699	0.27%
2021/07/05	24	11.11	1	11.10	11.05	23	3,700	0.62%
2021/07/02	36	11.17	37.1	11.20	11.15	-1.1	3,726	-0.03%
2021/07/01	7.3	11.02	32	11.08	11.00	-24.7	3,707	-0.67%
2021/06/30	1	10.95	1	10.95	10.95	0	3,710	0.00%
2021/06/29	34	10.92	0	0.00	10.90	34	3,711	0.92%
2021/06/28	30	11.03	0	0.00	11.05	30	3,721	0.81%
2021/06/25	8	11.17	1	11.10	11.10	7	3,740	0.19%
2021/06/24	3	11.02	26.2	11.08	11.10	-23.2	3,777	-0.61%
2021/06/23	13	10.95	8.3	11.01	10.95	4.7	3,773	0.12%
2021/06/22	9	10.93	0	0.00	10.95	9	3,751	0.24%
2021/06/21	28	10.95	0	0.00	10.90	28	3,732	0.75%
2021/06/18	2	11.13	0	0.00	11.05	2	3,730	0.05%
2021/06/17	16	11.10	15	11.12	11.10	1	3,737	0.03%
2021/06/16	6	11.04	2	11.05	11.00	4	3,708	0.11%
2021/06/15	6	11.10	0	11.00	11.05	6	3,696	0.16%
2021/06/11	3	11.10	2	11.20	11.10	1	3,683	0.03%
2021/06/09	13	11.25	11	11.24	11.10	2	3,655	0.05%
2021/06/08	2	11.05	5	11.05	11.00	-3	3,645	-0.08%
2021/06/07	12	11.00	0	0.00	11.00	12	3,652	0.33%
2021/06/04	8	11.19	1	11.25	11.15	7	3,639	0.19%
2021/06/03	6	11.28	32	11.28	11.40	-26	3,656	-0.71%
2021/06/02	6	11.07	0	0.00	11.10	6	3,633	0.17%
2021/06/01	72	11.00	83	11.09	11.15	-11	3,621	-0.30%
2021/05/31	23	11.10	5	11.15	11.10	18	3,653	0.49%
2021/05/28	8	11.12	10	11.05	11.15	-2	3,660	-0.05%
2021/05/27	11	10.77	14	10.86	10.95	-3	3,643	-0.08%
2021/05/26	5	10.75	19	10.86	10.90	-14	3,644	-0.38%
2021/05/25	15	10.79	0.5	10.90	10.80	14.5	3,675	0.39%
2021/05/24	12	10.76	30	10.92	10.95	-18	3,707	-0.49%
2021/05/21	3	10.93	7.5	10.82	10.85	-4.5	3,715	-0.12%
2021/05/20	10	10.80	0	0.00	10.70	10	3,709	0.27%
2021/05/19	3	10.75	5.4	10.89	10.90	-2.4	3,702	-0.07%
2021/05/18	3	10.58	0	0.00	10.80	3	3,708	0.08%
2021/05/17	6	10.24	17	10.31	10.15	-11	3,678	-0.30%
2021/05/14	25.4	10.74	6	10.78	10.85	19.4	3,605	0.54%
2021/05/13	21.4	10.71	7	10.66	10.70	14.4	3,586	0.40%
2021/05/12	33	11.12	17	11.26	11.05	16	3,522	0.45%
2021/05/11	11	12.48	72.8	12.30	12.05	-61.8	3,434	-1.80%
2021/05/10	24	12.61	0	0.00	12.65	24	3,380	0.71%
2021/05/07	3	12.18	30	12.15	12.20	-27	3,328	-0.81%
2021/05/06	1	12.15	50	12.30	12.10	-49	3,313	-1.48%
2021/05/05	19	12.39	13	12.31	12.25	6	3,297	0.18%
2021/05/04	32	12.41	18	12.21	12.10	14	3,263	0.43%
2021/05/03	33	12.76	42	12.75	12.50	-9	3,144	-0.29%
2021/04/29	24.5	13.22	22	13.20	13.10	2.5	3,079	0.08%
2021/04/28	53	13.26	91	13.25	13.35	-38	3,048	-1.25%
2021/04/27	36	13.12	45	13.15	13.20	-9	2,980	-0.30%
2021/04/26	20	13.17	131	13.33	13.10	-111	2,897	-3.83%	大賣/鉅額交易
2021/04/23	168	13.10	173.3	13.15	13.30	-5.3	2,784	-0.19%	大買/大賣/
2021/04/22	275.1	13.25	312.3	13.26	12.85	-37.2	2,635	-1.41%	大買/大賣/
2021/04/21	373	12.99	276.1	13.13	13.10	96.9	2,368	4.09%	大買/大賣/
2021/04/20	49	12.41	28	12.53	12.45	21	2,096	1.00%
2021/04/19	100	12.46	46	12.41	12.50	54	2,056	2.63%
2021/04/16	6	11.97	48	11.92	12.10	-42	1,926	-2.18%
2021/04/15	0	11.56	22	11.65	11.60	-22	1,836	-1.20%
2021/04/14	17	11.57	43	11.59	11.55	-26	1,858	-1.40%
2021/04/13	9	11.77	6	11.77	11.70	3	1,892	0.16%
2021/04/12	12	11.68	8	11.71	11.75	4	1,956	0.20%
2021/04/09	11	11.84	202	11.78	11.75	-191	1,968	-9.70%	大賣/鉅額交易
2021/04/08	3	11.90	16	11.84	11.90	-13	1,982	-0.66%
2021/04/07	13.3	11.70	1	11.75	11.70	12.3	1,970	0.62%
2021/04/06	1	11.70	12	11.65	11.70	-11	2,057	-0.53%
2021/04/01	1	11.50	0	0.00	11.55	1	2,055	0.05%
2021/03/31	26	11.46	40	11.49	11.45	-14	2,056	-0.68%
2021/03/30	23	11.43	21	11.54	11.55	2	2,045	0.10%
2021/03/29	11	11.30	45	11.39	11.35	-34	2,054	-1.65%
2021/03/26	0	0.00	2	11.10	11.10	-2	2,043	-0.10%
2021/03/25	0	0.00	2	11.08	11.05	-2	2,065	-0.10%
2021/03/24	12.3	11.05	20	11.10	11.05	-7.8	2,237	-0.35%
2021/03/23	15	11.02	10	11.05	11.10	5	2,278	0.22%
2021/03/22	18	10.96	15.4	10.98	11.10	2.6	2,310	0.11%
2021/03/19	2	11.08	2	11.05	11.00	0	2,319	0.00%
2021/03/18	3	11.25	17	11.27	11.25	-14	2,325	-0.60%
2021/03/17	22	11.22	4	11.30	11.15	18	2,343	0.77%
2021/03/16	4	11.26	0	0.00	11.30	4	2,378	0.17%
2021/03/15	13	11.26	6	11.30	11.30	7	2,463	0.28%
2021/03/12	37	11.29	0	0.00	11.35	37	2,545	1.45%
2021/03/11	20	11.37	10	11.40	11.35	10	2,597	0.39%
2021/03/10	10	11.30	10	11.35	11.30	0	2,648	0.00%
2021/03/09	100	11.25	13.1	11.30	11.20	86.9	2,834	3.07%
2021/03/08	100	11.20	4	11.20	11.15	96	2,986	3.21%
2021/03/05	5	11.11	10	11.20	11.15	-5	3,747	-0.13%
2021/03/04	17	11.06	1	11.15	11.30	16	3,980	0.40%
2021/03/03	1	11.30	56	11.19	11.25	-55	4,293	-1.28%
2021/03/02	6	11.05	5	11.15	10.95	1	4,330	0.02%
2021/02/26	39	11.06	10	11.20	11.10	29	4,504	0.64%
2021/02/25	8	11.30	11	11.33	11.30	-3	4,493	-0.07%
2021/02/24	16	11.53	26	11.63	11.40	-10	4,469	-0.22%
2021/02/23	10	11.30	67	11.40	11.40	-57	4,414	-1.29%
2021/02/22	7	11.19	41.1	11.23	11.15	-34.1	4,384	-0.78%
2021/02/19	10	11.04	0.1	11.15	11.10	9.9	4,376	0.23%
2021/02/18	4	11.15	5	11.00	11.15	-1	4,375	-0.02%
2021/02/17	1	10.95	30	10.90	11.00	-29	4,360	-0.67%
2021/02/05	2	10.60	0	0.00	10.65	2	4,318	0.05%
2021/02/04	4	10.53	10	10.60	10.55	-6	4,327	-0.14%
2021/02/03	11	10.60	1	10.65	10.70	10	4,329	0.23%
2021/02/02	13	10.58	3	10.85	10.60	10	4,351	0.23%
2021/02/01	5	10.60	1	10.60	10.65	4	4,334	0.09%
2021/01/29	12	10.68	6	10.66	10.60	6	4,335	0.14%
2021/01/28	5.2	10.71	2	10.85	10.80	3.2	4,331	0.07%
2021/01/27	13	10.74	1	10.70	10.85	12	4,329	0.28%
2021/01/26	16	10.73	5	10.70	10.60	11	4,321	0.25%
2021/01/25	11	10.85	7	10.85	10.90	4	4,311	0.09%
2021/01/22	6	10.76	0	0.00	10.75	6	4,306	0.14%
2021/01/21	6	10.95	3	10.90	10.90	3	4,311	0.07%
2021/01/20	71	11.08	14	11.22	11.05	57	4,341	1.31%
2021/01/19	4	11.50	3	11.53	11.50	1	4,596	0.02%
2021/01/18	15	11.55	8	11.60	11.55	7	4,604	0.15%
2021/01/15	39	11.87	26.1	11.94	11.75	13	4,591	0.28%
2021/01/14	22	11.95	5	12.05	11.95	17	4,630	0.37%
2021/01/13	15	12.01	37	12.09	12.00	-22	4,610	-0.48%
2021/01/12	26	11.93	25	11.98	11.85	1	4,576	0.02%
2021/01/11	31	12.19	64	12.20	12.10	-33	4,567	-0.72%
2021/01/08	26	11.95	3	12.00	12.00	23	4,579	0.50%
2021/01/07	16	12.05	48	12.01	12.00	-32	4,578	-0.70%
2021/01/06	87	12.02	99	11.85	11.80	-12	4,542	-0.26%
2021/01/05	57	12.25	30	12.24	12.20	27	4,476	0.60%
2021/01/04	48	12.07	23	12.11	12.10	25	4,389	0.57%
2020/12/31	13	12.01	25	12.03	12.05	-12	4,360	-0.28%
2020/12/30	31	11.95	16	11.97	11.95	15	4,324	0.35%
2020/12/29	65	12.12	38	11.87	12.05	27	4,296	0.63%
2020/12/28	25	11.65	4	11.75	11.70	21	4,189	0.50%
2020/12/25	13	11.66	0	0.00	11.70	13	4,161	0.31%
2020/12/24	6	11.68	30	11.75	11.70	-24	4,164	-0.58%
2020/12/23	13	11.62	0	0.00	11.60	13	4,145	0.31%
2020/12/22	45	11.80	27	11.92	11.55	18	4,128	0.44%
2020/12/21	115	11.88	8	11.94	11.90	107	4,117	2.60%	大買/鉅額交易
2020/12/18	100	12.10	87	12.36	12.00	13	4,142	0.31%
2020/12/17	21	12.00	3	12.07	11.90	18	4,023	0.45%
2020/12/16	9	11.86	28	11.77	12.00	-19	4,017	-0.47%
2020/12/15	31	11.61	15	11.61	11.55	16	3,983	0.40%
2020/12/14	2	11.70	2	11.60	11.70	0	3,968	0.00%
2020/12/11	10	11.50	28	11.58	11.55	-18	3,959	-0.45%
2020/12/10	4	11.55	72	11.45	11.60	-68	3,974	-1.71%
2020/12/09	68	11.50	51	11.57	11.50	17	4,022	0.42%
2020/12/08	77	11.80	116	11.87	11.80	-39	4,234	-0.92%	大賣/
2020/12/07	17	12.04	20	12.15	12.15	-3	4,276	-0.07%
2020/12/04	58	11.94	63	12.00	11.95	-5	4,225	-0.12%
2020/12/03	45	12.16	87	12.10	11.90	-42	4,175	-1.01%
2020/12/02	79	12.71	78.4	12.75	12.60	0.6	4,058	0.01%
2020/12/01	322.5	13.37	466	13.00	13.10	-143.5	3,897	-3.68%	大買/大賣/鉅額交易
2020/11/30	124	13.40	19	13.40	13.40	105	3,139	3.34%	大買/鉅額交易
2020/11/27	131	11.92	142.1	11.91	12.20	-11.1	2,903	-0.38%	大買/大賣/
2020/11/26	19	11.10	2	11.15	11.10	17	2,562	0.66%
2020/11/25	157	10.98	241	11.05	11.20	-84	2,514	-3.34%	大買/大賣/
2020/11/24	5	10.70	0	0.00	10.70	5	2,333	0.21%
2020/11/23	1	10.60	0.1	10.50	10.65	0.9	2,329	0.04%
2020/11/20	4	10.58	0	0.00	10.55	4	2,324	0.17%
2020/11/19	2	10.55	1	10.60	10.60	1	2,333	0.04%
2020/11/18	11	10.58	2	10.55	10.55	9	2,343	0.38%
2020/11/17	4.5	10.61	4	10.66	10.65	0.5	2,353	0.02%
2020/11/16	22	10.68	0	10.70	10.70	22	2,388	0.92%
2020/11/13	0	0.00	5	10.78	10.75	-5	2,407	-0.21%
2020/11/12	12	10.80	56.1	10.85	10.80	-44.1	2,577	-1.71%
2020/11/11	5	10.77	0	0.00	10.80	5	2,574	0.19%
2020/11/10	6	10.65	11	10.68	10.75	-5	2,570	-0.19%
2020/11/09	0	0.00	7	10.55	10.60	-7	2,549	-0.27%
2020/11/06	5	10.48	0	0.00	10.45	5	2,548	0.20%
2020/11/05	11	10.50	5	10.59	10.50	6	2,564	0.23%
2020/11/04	6	10.45	9	10.45	10.50	-3	2,564	-0.12%
2020/11/03	12	10.50	0	0.00	10.50	12	2,563	0.47%
2020/11/02	1	10.45	4	10.45	10.45	-3	2,562	-0.12%
2020/10/30	43	10.58	26	10.62	10.55	17	2,565	0.66%
2020/10/29	27	10.70	183	10.71	10.75	-156	2,549	-6.12%	大賣/鉅額交易
2020/10/28	52	10.87	14	10.96	10.95	38	2,533	1.50%
2020/10/27	122	11.04	163	11.00	11.05	-41	2,473	-1.66%	大買/大賣/
2020/10/26	19.2	10.38	2	10.30	10.50	17.2	2,166	0.79%
2020/10/23	3	10.35	0	0.00	10.35	3	2,147	0.14%
2020/10/22	2	10.55	6	10.63	10.25	-4	2,145	-0.19%
2020/10/21	1	10.35	0	0.00	10.35	1	2,087	0.05%
2020/10/20	40	10.40	0	10.40	10.45	40	2,092	1.91%
2020/10/19	11	10.48	12	10.42	10.50	-1	2,097	-0.05%
2020/10/16	25	10.41	48	10.38	10.25	-23	2,065	-1.11%
2020/10/15	20.2	10.12	10	10.20	10.25	10.2	2,013	0.51%
2020/10/14	2	10.25	0	0.00	10.20	2	2,005	0.10%
2020/10/13	4	10.20	5	10.20	10.25	-1	2,041	-0.05%
2020/10/12	29	10.36	13	10.32	10.25	16	2,042	0.78%
2020/10/08	6	10.41	67	10.40	10.50	-61	2,043	-2.98%
2020/10/07	0	0.00	1.7	10.28	10.30	-1.7	2,029	-0.08%
2020/10/06	8	10.20	10	10.25	10.25	-2	2,075	-0.10%
2020/10/05	0	0.00	9	10.12	10.20	-9	2,117	-0.43%
2020/09/29	16	10.11	0	0.00	10.05	16	2,173	0.74%
2020/09/28	5	10.15	8	10.24	10.15	-3	2,219	-0.14%
2020/09/25	0	0.00	57	10.06	10.10	-57	2,330	-2.45%
2020/09/24	12	10.27	1	10.25	10.20	11	2,311	0.48%
2020/09/23	54	10.61	33	10.82	10.50	21	2,288	0.92%
2020/09/22	34	10.98	93	11.02	10.85	-59	2,248	-2.62%
2020/09/21	40	11.00	6	11.02	11.05	34	2,197	1.55%
2020/09/18	16	10.85	60	10.80	10.85	-44	2,166	-2.03%
2020/09/17	28	10.89	117	10.98	10.85	-89	2,155	-4.13%	大賣/
2020/09/16	5.5	10.84	21	10.80	10.80	-15.5	2,152	-0.72%
2020/09/15	43	10.94	30	11.00	10.95	13	2,176	0.60%
2020/09/14	71	11.05	80	11.22	11.00	-9	2,160	-0.42%
2020/09/11	183	11.21	159	11.21	11.00	24	2,083	1.15%	大買/大賣/
2020/09/10	98	10.93	134	10.98	11.10	-36	1,788	-2.01%	大賣/
2020/09/09	11	10.57	33	10.65	10.75	-22	1,662	-1.32%
2020/09/08	91	10.74	0	0.00	10.75	91	1,654	5.50%
2020/09/07	72	10.80	87	10.93	10.90	-15	1,651	-0.91%
2020/09/04	16	10.53	40	10.57	10.55	-24	1,592	-1.51%
2020/09/03	35	10.53	20	10.65	10.50	15	1,584	0.95%
2020/09/02	67	10.64	26.1	10.70	10.55	40.9	1,585	2.58%
2020/09/01	40	10.66	18	10.63	10.70	22	1,602	1.37%
2020/08/31	25	10.49	25	10.56	10.40	0	1,585	0.00%
2020/08/28	0	0.00	15	10.50	10.45	-15	1,595	-0.94%
2020/08/27	17	10.49	53	10.57	10.45	-36	1,603	-2.25%
2020/08/26	0	0.00	15	10.65	10.60	-15	1,598	-0.94%
2020/08/25	13	10.40	1	10.50	10.50	12	1,593	0.75%
2020/08/24	55	10.50	1	10.50	10.50	54	1,592	3.39%
2020/08/21	11	10.46	22	10.63	10.60	-11	1,595	-0.69%
2020/08/20	47	10.35	26	10.37	10.30	21	1,574	1.33%
2020/08/19	120	10.70	18	10.66	10.75	102	1,538	6.63%	大買/鉅額交易
2020/08/18	288	10.78	176	10.94	10.75	112	1,508	7.42%	大買/大賣/鉅額交易
2020/08/17	31	10.14	24	10.16	10.25	7	1,338	0.52%
2020/08/14	4	10.00	2	9.99	10.00	2	1,318	0.15%
2020/08/13	0	0.00	3	9.90	9.86	-3	1,297	-0.23%
2020/08/12	10	9.96	11	9.92	9.90	-1	1,307	-0.08%
2020/08/11	5	9.99	2	10.05	9.99	3	1,304	0.23%
2020/08/07	5	9.61	0	0.00	9.61	5	1,303	0.38%
2020/08/06	0	0.00	8	9.66	9.65	-8	1,311	-0.61%
2020/08/05	4	9.55	0	9.57	9.56	4	1,316	0.30%
2020/08/04	16	9.69	2.1	9.67	9.63	13.9	1,314	1.06%
2020/08/03	1	9.60	0	0.00	9.59	1	1,329	0.08%
2020/07/31	1	9.69	0	0.00	9.75	1	1,333	0.07%
2020/07/30	6	9.74	3	9.73	9.75	3	1,341	0.22%
2020/07/28	4	9.51	83	9.51	9.46	-79	1,368	-5.77%
2020/07/27	2	9.63	42	9.66	9.64	-40	1,375	-2.91%
2020/07/24	0	0.00	3	9.88	9.85	-3	1,390	-0.22%
2020/07/23	15	9.96	3	9.96	9.95	12	1,393	0.86%
2020/07/22	1.2	10.00	3	9.99	10.00	-1.8	1,401	-0.13%
2020/07/21	16	10.03	10	10.05	10.00	6	1,413	0.42%
2020/07/20	11	10.04	2	10.05	10.05	9	1,410	0.64%
2020/07/17	62	10.13	1	10.15	10.10	61	1,423	4.28%
2020/07/16	10	10.05	0	0.00	10.05	10	1,412	0.71%
2020/07/15	6	10.05	5	10.05	10.05	1	1,418	0.07%
2020/07/14	4	10.10	0	0.00	10.10	4	1,431	0.28%
2020/07/13	148	10.11	6	10.15	10.15	142	1,444	9.83%	大買/鉅額交易
2020/07/10	19	10.68	12	10.75	10.65	7	1,421	0.49%
2020/07/09	46	10.89	2	10.90	10.90	44	1,390	3.16%
2020/07/08	12	10.91	3	10.90	10.85	9	1,386	0.65%
2020/07/07	50	10.96	82	10.95	11.00	-32	1,424	-2.25%
2020/07/06	46	10.72	40	10.79	10.85	6	1,373	0.44%
2020/07/03	0	0.00	0.7	10.40	10.40	-0.7	1,290	-0.06%
2020/07/02	13	10.36	5.1	10.45	10.40	7.9	1,310	0.61%
2020/07/01	7	10.34	51.1	10.45	10.45	-44.1	1,322	-3.33%
2020/06/30	0	0.00	9.1	10.28	10.30	-9.1	1,310	-0.69%
2020/06/29	10	10.15	27	10.14	10.25	-17	1,314	-1.29%
2020/06/24	5	10.27	0	0.00	10.20	5	1,320	0.38%
2020/06/23	11	10.45	1	10.50	10.40	10	1,336	0.75%
2020/06/22	18	10.51	7	10.49	10.40	11	1,342	0.82%
2020/06/19	19	10.09	6.4	10.18	10.25	12.6	1,333	0.94%
2020/06/18	7	10.00	10	10.05	10.05	-3	1,338	-0.22%
2020/06/17	5	9.94	0	0.00	10.00	5	1,378	0.36%
2020/06/16	1	9.90	0	0.00	9.98	1	1,387	0.07%
2020/06/15	1	9.88	26	9.84	9.83	-25	1,435	-1.74%
2020/06/12	9	9.82	41	9.84	9.90	-32	1,449	-2.21%
2020/06/11	16	10.00	4	10.05	9.96	12	1,451	0.83%
2020/06/10	0	0.00	4.3	10.05	10.10	-4.3	1,453	-0.30%
2020/06/09	49	10.10	6	10.10	10.10	43	1,507	2.85%
2020/06/08	1	10.00	42	10.10	10.10	-41	1,512	-2.71%
2020/06/05	5	9.98	10	10.03	10.05	-5	1,494	-0.33%
2020/06/04	20	9.99	0	0.00	10.05	20	1,495	1.34%
2020/06/03	17	9.99	0	0.00	9.98	17	1,519	1.12%
2020/06/02	11	9.99	0	0.00	9.97	11	1,508	0.73%
2020/06/01	7.2	9.98	0	0.00	9.96	7.2	1,514	0.48%
2020/05/29	0	9.90	0	0.00	9.81	0	1,510	0.00%
2020/05/28	2	9.94	3	10.08	9.93	-1	1,510	-0.07%
2020/05/26	2	9.98	0	0.00	9.98	2	1,533	0.13%
2020/05/25	7	9.85	2	9.85	9.86	5	1,531	0.33%
2020/05/22	4	9.89	1	9.91	9.86	3	1,542	0.19%
2020/05/20	0.3	9.98	5	9.95	9.98	-4.7	1,537	-0.31%
2020/05/19	0	0.00	6	10.00	9.98	-6	1,542	-0.39%
2020/05/18	2	9.77	0	0.00	9.76	2	1,536	0.13%
2020/05/15	12	9.80	0	0.00	9.72	12	1,538	0.78%
2020/05/14	1	9.86	0	0.00	9.84	1	1,526	0.07%
2020/05/13	2	9.92	3	10.00	10.00	-1	1,519	-0.07%
2020/05/12	6	10.01	6	10.00	10.00	0	1,525	0.00%
2020/05/11	10	10.05	0	0.00	10.05	10	1,526	0.66%
2020/05/08	4	10.00	16	10.05	10.00	-12	1,528	-0.79%
2020/05/07	4	10.05	1	10.05	10.05	3	1,529	0.20%
2020/05/06	3	10.05	1	10.10	10.05	2	1,547	0.13%
2020/05/05	8	10.10	20	10.10	10.10	-12	1,559	-0.77%
2020/05/04	7	10.21	0	0.00	10.15	7	1,568	0.45%
2020/04/30	0	0.00	2	10.55	10.60	-2	1,562	-0.13%
2020/04/29	11	10.20	3	10.30	10.35	8	1,581	0.51%
2020/04/27	25	10.06	110.1	10.07	10.05	-85.1	1,596	-5.33%	大賣/
2020/04/24	7	9.96	6	10.01	9.98	1	1,588	0.06%
2020/04/23	6	9.90	0	0.00	9.91	6	1,579	0.38%
2020/04/22	1	9.76	32	9.86	9.85	-31	1,569	-1.97%
2020/04/21	22	9.69	97	9.62	9.55	-75	1,550	-4.84%
2020/04/20	9	9.90	0	0.00	9.90	9	1,530	0.59%
2020/04/17	0	0.00	11	9.95	9.90	-11	1,532	-0.72%
2020/04/16	89	9.96	0	0.00	9.87	89	1,519	5.86%
2020/04/15	5	9.90	7	9.98	9.96	-2	1,508	-0.13%
2020/04/14	0	0.00	4	9.90	9.87	-4	1,498	-0.27%
2020/04/13	10	9.85	6	9.85	9.81	4	1,491	0.27%
2020/04/10	65	9.83	233	9.84	9.90	-168	1,478	-11.37%	大賣/鉅額交易
2020/04/09	5	9.37	0	0.00	9.39	5	1,414	0.35%
2020/04/08	0	0.00	50	9.21	9.30	-50	1,408	-3.55%
2020/04/07	12	9.06	3	9.10	9.07	9	1,375	0.65%
2020/04/06	4	8.95	5	9.05	9.04	-1	1,362	-0.07%
2020/04/01	1	9.00	5	9.09	9.06	-4	1,370	-0.29%
2020/03/31	6	9.00	0	0.00	8.96	6	1,361	0.44%
2020/03/30	1	8.95	7	8.85	8.96	-6	1,362	-0.44%
2020/03/27	0	0.00	4	9.08	8.85	-4	1,355	-0.30%
2020/03/26	6	8.89	0.1	9.00	8.86	5.9	1,348	0.44%
2020/03/25	11	8.85	4	9.00	9.06	7	1,342	0.52%
2020/03/24	6	8.63	7	8.71	8.66	-1	1,306	-0.08%
2020/03/23	5	8.01	2.8	8.03	8.12	2.2	1,285	0.17%
2020/03/20	0	0.00	3	7.43	7.39	-3	1,245	-0.24%
2020/03/19	2	7.03	53	7.02	7.04	-51	1,238	-4.12%
2020/03/18	62	7.88	0	0.00	7.78	62	1,210	5.12%
2020/03/17	34	7.93	2	7.80	7.81	32	1,213	2.64%
2020/03/16	10	8.37	0.2	8.40	8.20	9.8	1,206	0.81%
2020/03/13	30	8.54	9	8.59	8.58	21	1,209	1.74%
2020/03/12	53	9.57	11	9.45	9.40	42	1,182	3.55%
2020/03/11	0.2	10.00	3	10.00	10.00	-2.8	1,177	-0.24%
2020/03/10	1	9.85	11	9.93	9.90	-10	1,173	-0.85%
2020/03/09	3	10.00	2	10.00	9.90	1	1,159	0.09%
2020/03/06	4	10.10	4	10.20	10.15	0	1,125	0.00%
2020/03/05	21	10.11	4	10.20	10.20	17	1,130	1.50%
2020/03/04	1	10.10	0	0.00	10.10	1	1,137	0.09%
2020/03/03	27	10.11	5	10.21	10.10	22	1,167	1.89%
2020/03/02	21	9.94	5	10.23	10.05	16	1,174	1.36%
2020/02/27	16	10.05	4	10.20	10.10	12	1,203	1.00%
2020/02/26	6	10.10	4	10.20	10.15	2	1,199	0.17%
2020/02/25	7	10.11	1	10.05	10.20	6	1,192	0.50%
2020/02/24	4	10.30	0	0.00	10.25	4	1,178	0.34%
2020/02/20	15	10.50	0	0.00	10.50	15	1,183	1.27%
2020/02/19	1	10.70	2.1	10.70	10.75	-1.1	1,178	-0.09%
2020/02/18	3	10.65	105	10.67	10.65	-102	1,171	-8.71%	大賣/鉅額交易
2020/02/17	0	0.00	2	10.55	10.65	-2	1,168	-0.17%
2020/02/14	7	10.57	41	10.60	10.60	-34	1,172	-2.90%
2020/02/13	6	10.47	0	0.00	10.45	6	1,216	0.49%
2020/02/11	1	10.20	0	0.00	10.20	1	1,198	0.08%
2020/02/10	4	10.20	0	0.00	10.20	4	1,188	0.34%
2020/02/07	3	10.40	0	0.00	10.35	3	1,172	0.26%
2020/02/06	47.4	10.10	9	10.19	10.20	38.4	1,147	3.34%
2020/02/05	10	10.05	1	10.10	10.05	9	1,159	0.78%
2020/02/04	18.4	10.05	5	10.25	10.10	13.4	1,144	1.18%
2020/02/03	20	9.91	0	0.00	9.92	20	1,126	1.78%
2020/01/31	11.8	10.29	0	0.00	10.25	11.8	1,093	1.08%
2020/01/30	100.5	10.51	0	0.00	10.35	100.5	1,110	9.05%
2020/01/20	7	11.24	0	0.00	11.25	7	1,083	0.65%
2020/01/17	2	11.23	0	0.00	11.25	2	1,072	0.19%
2020/01/16	4.3	11.26	0.1	11.35	11.35	4.2	1,072	0.39%
2020/01/15	1	11.25	0	0.00	11.25	1	1,078	0.09%
2020/01/14	50	11.27	1	11.30	11.20	49	1,082	4.53%
2020/01/13	2	11.25	0	0.00	11.30	2	1,126	0.18%
2020/01/10	0	0.00	2	11.40	11.30	-2	1,192	-0.17%
2020/01/09	0.4	11.30	0.5	11.30	11.35	-0.2	1,243	-0.01%
2020/01/08	24	11.23	0	0.00	11.15	24	1,260	1.90%
2020/01/07	30.3	11.34	0	0.00	11.35	30.3	1,255	2.41%
2020/01/06	6	11.36	0	0.00	11.40	6	1,260	0.48%
2020/01/03	2.3	11.50	0	0.00	11.55	2.3	1,262	0.18%
2020/01/02	0.4	11.50	5	11.55	11.60	-4.6	1,281	-0.36%
2019/12/30	0.5	11.60	0	0.00	11.70	0.5	1,280	0.04%
2019/12/27	5	11.70	7	11.59	11.60	-2	1,273	-0.16%
2019/12/26	4	11.46	0	0.00	11.45	4	1,255	0.32%
2019/12/25	1.2	11.49	60	11.45	11.50	-58.8	1,258	-4.67%
2019/12/24	5	11.35	0	0.00	11.35	5	1,256	0.40%
2019/12/23	10	11.39	6	11.45	11.40	4	1,252	0.32%
2019/12/20	70	11.51	0	0.00	11.45	70	1,248	5.60%
2019/12/19	2	11.48	0	0.00	11.50	2	1,259	0.16%
2019/12/17	3	11.50	0	0.00	11.50	3	1,335	0.22%
2019/12/16	10	11.43	0	0.00	11.40	10	1,335	0.75%
2019/12/13	34	11.46	0	0.00	11.45	34	1,333	2.55%
2019/12/12	24	11.45	0	0.00	11.45	24	1,316	1.82%
2019/12/11	12	11.50	0	0.00	11.50	12	1,296	0.93%
2019/12/10	3	11.50	0	0.00	11.60	3	1,292	0.23%
2019/12/09	5	11.58	0	0.00	11.50	5	1,270	0.39%
2019/12/06	1	11.60	0	0.00	11.60	1	1,230	0.08%
2019/12/04	12	11.64	0	0.00	11.65	12	1,236	0.97%
2019/12/03	39	11.80	0	0.00	11.75	39	1,239	3.15%
2019/12/02	8	11.70	0	0.00	11.65	8	1,236	0.65%
2019/11/29	30	11.65	0	0.00	11.75	30	1,230	2.44%
2019/11/28	2	11.70	0	0.00	11.65	2	1,219	0.16%
2019/11/27	1	11.85	0	0.00	11.80	1	1,194	0.08%
2019/11/26	16	11.75	0	0.00	11.75	16	1,174	1.36%
2019/11/25	22	11.94	0	0.00	11.90	22	1,133	1.94%
2019/11/21	1	11.95	0	0.00	12.00	1	1,152	0.09%
2019/11/19	3	12.10	2	12.15	12.05	1	1,159	0.09%
2019/11/18	1	11.95	1	11.95	11.95	0	1,149	0.00%
2019/11/15	2	11.80	0	0.00	11.75	2	1,192	0.17%
2019/11/14	25	11.75	0	0.00	11.75	25	1,197	2.09%
2019/11/13	8	11.81	0	0.00	11.85	8	1,210	0.66%
2019/11/12	13	11.93	0	0.00	11.90	13	1,223	1.06%
2019/11/11	18	11.94	0	0.00	11.95	18	1,194	1.51%
2019/11/08	20	12.05	0	0.00	12.15	20	1,203	1.66%
2019/11/07	5	12.10	0	0.00	12.05	5	1,207	0.41%
2019/11/06	1	12.15	0	0.00	12.15	1	1,258	0.08%
2019/11/05	0	0.00	4.2	12.27	12.25	-4.2	1,296	-0.32%
2019/11/04	4	12.40	53	12.35	12.35	-49	1,335	-3.67%
2019/11/01	3	12.00	1	12.10	12.05	2	1,327	0.15%
2019/10/30	0.2	12.20	22	12.20	12.20	-21.8	1,363	-1.60%
2019/10/29	40	12.05	1	12.00	12.00	39	1,390	2.80%
2019/10/28	80	12.35	5	12.65	12.20	75	1,392	5.39%
2019/10/25	60	12.43	0	0.00	12.40	60	1,437	4.17%
2019/10/24	0	0.00	34	12.53	12.55	-34	1,447	-2.35%
2019/10/23	0	0.00	96	12.45	12.45	-96	1,515	-6.33%
2019/10/22	0	0.00	35	12.58	12.60	-35	1,614	-2.17%
2019/10/21	38	12.76	42	12.87	12.60	-4	1,615	-0.25%
2019/10/17	16	12.60	3	12.62	12.70	13	1,496	0.87%
2019/10/16	0	0.00	11	12.29	12.25	-11	1,435	-0.77%
2019/10/15	3	12.10	5	12.25	12.25	-2	1,423	-0.14%
2019/10/14	0.1	12.10	20	12.20	12.20	-19.9	1,424	-1.40%
2019/10/09	1	12.15	0	0.00	12.05	1	1,416	0.07%
2019/10/08	5	11.95	22	12.20	12.20	-17	1,407	-1.21%
2019/10/03	2	11.75	0	0.00	11.85	2	1,380	0.14%
2019/10/02	40	11.66	1	11.60	11.65	39	1,377	2.83%
2019/10/01	10	11.70	2	11.75	11.70	8	1,373	0.58%
2019/09/27	10	11.75	0	0.00	11.75	10	1,375	0.73%
2019/09/26	22	11.95	0	0.00	11.90	22	1,371	1.60%
2019/09/25	0	0.00	10	12.15	12.10	-10	1,384	-0.72%
2019/09/24	4	12.15	20	12.10	12.10	-16	1,373	-1.17%
2019/09/23	7.2	11.93	9	11.98	12.00	-1.8	1,353	-0.13%
2019/09/20	16.4	11.67	0	0.00	11.65	16.4	1,308	1.25%
2019/09/19	7	11.59	1	11.60	11.50	6	1,266	0.47%
2019/09/17	4	11.70	7	11.80	11.70	-3	1,291	-0.23%
2019/09/16	12	11.86	1.4	11.90	11.85	10.6	1,326	0.80%
2019/09/12	10	11.80	0	0.00	11.95	10	1,330	0.75%
2019/09/11	0	0.00	0	11.90	11.85	0	1,336	0.00%
2019/09/09	2	11.85	3	11.85	11.85	-1	1,342	-0.07%
2019/09/06	25.9	11.92	0	0.00	11.95	25.9	1,341	1.93%
2019/09/05	0.5	12.00	2	12.15	12.10	-1.5	1,337	-0.11%
2019/09/04	0	0.00	2	12.00	12.05	-2	1,346	-0.15%
2019/09/03	2	11.80	2	11.85	11.85	0	1,342	0.00%
2019/09/02	7	11.84	0	0.00	11.80	7	1,348	0.52%
2019/08/30	2	11.85	0	0.00	11.85	2	1,349	0.15%
2019/08/29	2.2	11.90	0	0.00	11.85	2.2	1,360	0.16%
2019/08/28	5	11.90	0	0.00	11.80	5	1,371	0.36%
2019/08/27	3	11.93	0	0.00	11.80	3	1,377	0.22%
2019/08/26	4	11.95	0	0.00	12.00	4	1,363	0.29%
2019/08/23	5	12.11	0	0.00	12.15	5	1,384	0.36%
2019/08/22	7	12.38	0	0.00	12.30	7	1,462	0.48%
2019/08/21	1	12.40	0.5	12.45	12.40	0.5	1,485	0.04%
2019/08/20	0	0.00	1	12.55	12.45	-1	1,505	-0.07%
2019/08/19	1.5	12.20	8	12.21	12.30	-6.5	1,462	-0.45%
2019/08/15	5.2	11.79	13	11.66	11.60	-7.8	1,444	-0.54%
2019/08/14	13.2	11.99	0	0.00	11.95	13.2	1,434	0.92%
2019/08/13	5	12.05	0	0.00	12.00	5	1,419	0.35%
2019/08/12	2	12.35	0	0.00	12.30	2	1,413	0.14%
2019/08/08	35	12.40	0	0.00	12.40	35	1,411	2.48%
2019/08/07	12	13.50	0	0.00	13.45	12	1,376	0.87%
2019/08/06	11	13.58	30	13.62	13.65	-19	1,362	-1.39%
2019/08/05	2	13.60	0	0.00	13.70	2	1,342	0.15%
2019/08/02	9.1	13.67	33	13.75	13.65	-23.9	1,335	-1.79%
2019/08/01	3	13.87	1	13.95	13.85	2	1,331	0.15%
2019/07/31	7	13.99	1	13.95	13.85	6	1,328	0.45%
2019/07/30	3	13.93	0.2	13.90	13.90	2.8	1,307	0.22%
2019/07/29	1	14.00	46	14.06	14.15	-45	1,288	-3.49%
2019/07/26	3.3	13.76	0	0.00	13.80	3.3	1,248	0.27%
2019/07/25	27	13.97	22	13.96	13.90	5	1,252	0.40%
2019/07/24	18	13.73	22	13.74	13.90	-4	1,186	-0.34%
2019/07/23	5	13.34	2.2	13.25	13.20	2.8	1,096	0.26%
2019/07/22	3	13.48	0	0.00	13.45	3	1,101	0.27%
2019/07/19	1	13.30	0	0.00	13.40	1	1,122	0.09%
2019/07/17	1	13.25	0	0.00	13.20	1	1,184	0.08%
2019/07/16	0	0.00	1	13.20	13.20	-1	1,185	-0.08%
2019/07/12	0	0.00	6	13.30	13.35	-6	1,195	-0.50%
2019/07/11	1	13.30	0	0.00	13.30	1	1,240	0.08%
2019/07/10	2	13.30	0	0.00	13.35	2	1,260	0.16%
2019/07/05	40	13.35	0	0.00	13.30	40	1,325	3.02%
2019/07/04	0.3	13.25	0	0.00	13.30	0.3	1,338	0.02%
2019/07/02	7	13.31	0.4	13.30	13.30	6.6	1,354	0.49%
2019/07/01	1	13.65	6	13.60	13.50	-5	1,381	-0.36%
2019/06/28	0	0.00	32	13.60	13.60	-32	1,418	-2.26%
2019/06/26	2.4	13.44	0	0.00	13.50	2.4	1,450	0.16%
2019/06/25	0.2	13.50	0	0.00	13.50	0.2	1,477	0.01%
2019/06/24	39	13.60	6.2	13.55	13.50	32.8	1,495	2.19%
2019/06/20	0	0.00	0.8	13.45	13.45	-0.8	1,445	-0.05%
2019/06/19	1	13.40	0	0.00	13.50	1	1,446	0.07%
2019/06/18	4	13.05	0.8	13.05	13.05	3.2	1,433	0.22%
2019/06/14	3.2	13.05	0	0.00	13.20	3.2	1,445	0.22%
2019/06/13	0.8	13.10	0	0.00	13.20	0.8	1,451	0.06%
2019/06/11	0	0.00	7	13.40	13.40	-7	1,455	-0.48%
2019/06/10	0	0.00	5	13.40	13.35	-5	1,457	-0.34%
2019/06/05	13	13.55	0	0.00	13.40	13	1,498	0.87%
2019/06/03	13	13.66	0	0.00	13.60	13	1,476	0.88%
2019/05/31	3	13.70	1	13.70	13.90	2	1,469	0.14%
2019/05/30	0	0.00	2	13.93	13.85	-2	1,454	-0.14%
2019/05/29	37	13.99	20	14.05	13.95	17	1,464	1.16%
2019/05/28	18	13.18	4.1	13.82	13.05	13.9	1,401	0.99%
2019/05/27	1	13.60	1	13.65	13.65	0	1,390	0.00%
2019/05/24	0	0.00	0.9	13.15	13.15	-0.9	1,384	-0.06%
2019/05/23	23	13.21	1	13.20	13.20	22	1,421	1.55%
2019/05/22	1	13.25	0	0.00	13.35	1	1,447	0.07%
2019/05/21	0	0.00	2	13.00	13.20	-2	1,549	-0.13%
2019/05/20	2.9	13.04	0	0.00	12.90	2.9	1,593	0.18%
2019/05/17	2.1	13.10	0	0.00	13.10	2.1	1,600	0.13%
2019/05/16	0	0.00	0.6	12.95	12.95	-0.6	1,605	-0.04%
2019/05/15	0.6	13.00	0	0.00	13.00	0.6	1,627	0.03%
2019/05/14	2	12.65	0	0.00	12.60	2	1,670	0.12%
2019/05/13	6	13.05	4	12.66	12.65	2	1,672	0.12%
2019/05/10	1	13.30	1	13.35	13.35	0	1,662	0.00%
2019/05/09	2	13.43	0	0.00	13.35	2	1,651	0.12%
2019/05/08	1	13.55	0	0.00	13.60	1	1,642	0.06%
2019/05/07	2	13.68	0	0.00	13.60	2	1,649	0.12%
2019/05/06	1	13.65	1	13.65	13.60	0	1,656	0.00%
2019/05/03	0	0.00	27	13.55	13.75	-27	1,661	-1.62%
2019/05/02	10	13.55	0	0.00	13.40	10	1,651	0.61%
2019/04/30	1	13.40	1	13.55	13.55	0	1,647	0.00%
2019/04/29	1	13.45	0	0.00	13.50	1	1,660	0.06%
2019/04/26	27	13.45	1	13.60	13.45	26	1,656	1.57%
2019/04/25	1	13.60	9.2	13.68	13.55	-8.2	1,669	-0.49%
2019/04/24	4	13.58	5	13.56	13.65	-1	1,674	-0.06%
2019/04/23	3	13.52	1	13.65	13.45	2	1,659	0.12%
2019/04/22	1	13.65	5	13.58	13.50	-4	1,708	-0.23%
2019/04/19	1	13.60	0.6	13.45	13.45	0.4	1,708	0.03%
2019/04/18	5	13.80	2	13.55	13.50	3	1,716	0.17%
2019/04/17	36	13.83	3	13.60	13.95	33	1,710	1.93%
2019/04/16	17	13.45	0	0.00	13.45	17	1,673	1.02%
2019/04/15	14.1	13.58	2	13.65	13.60	12.1	1,663	0.72%
2019/04/12	0	0.00	5	13.90	13.75	-5	1,650	-0.30%
2019/04/11	0	0.00	3	13.95	13.90	-3	1,644	-0.18%
2019/04/10	3.5	13.90	4	13.98	13.95	-0.5	1,636	-0.03%
2019/04/09	0	0.00	18	14.06	14.10	-18	1,636	-1.10%
2019/04/08	2.1	14.12	0	0.00	14.15	2.1	1,649	0.13%
2019/04/03	20	14.07	13	14.09	14.15	7	1,649	0.42%
2019/04/02	2	14.40	295.7	14.54	14.35	-293.7	1,639	-17.91%	大賣/鉅額交易
2019/04/01	4	14.80	10	14.75	14.75	-6	1,615	-0.37%
2019/03/29	3	14.85	0	0.00	14.85	3	1,626	0.18%
2019/03/28	10	14.87	18	14.95	14.80	-8	1,632	-0.49%
2019/03/27	1	15.35	124	15.41	15.10	-123	1,617	-7.60%	大賣/鉅額交易
2019/03/26	16	15.40	27	15.49	15.45	-11	1,620	-0.68%
2019/03/25	33	15.16	0	0.00	15.25	33	1,620	2.04%
2019/03/22	13.1	15.43	4	15.35	15.35	9.1	1,626	0.56%
2019/03/21	4	15.34	1	15.35	15.30	3	1,637	0.18%
2019/03/20	13	15.29	0	0.00	15.40	13	1,647	0.79%
2019/03/18	25	15.44	4	15.35	15.40	21	1,764	1.19%
2019/03/15	3	15.45	0	0.00	15.35	3	1,756	0.17%
2019/03/14	0	0.00	5	15.16	15.15	-5	1,743	-0.29%
2019/03/13	1	15.15	0	0.00	15.15	1	1,771	0.06%
2019/03/12	8	15.25	0	0.00	15.30	8	1,779	0.45%
2019/03/11	2	15.20	0	0.00	15.35	2	1,788	0.11%
2019/03/08	3	14.92	1	15.10	15.10	2	1,795	0.11%
2019/03/07	2	15.00	1	15.00	15.00	1	1,855	0.05%
2019/03/04	5	15.34	0	0.00	15.30	5	1,942	0.26%
2019/02/27	0	14.90	0	0.00	14.85	0	1,928	0.00%
2019/02/25	1	15.20	0	0.00	15.20	1	1,923	0.05%
2019/02/22	1	15.30	0	0.00	15.30	1	1,941	0.05%
2019/02/21	2	15.25	35	15.11	15.05	-33	1,924	-1.71%
2019/02/20	12	15.32	12	15.32	15.30	0	1,924	0.00%
2019/02/19	0	0.00	74	14.39	14.70	-74	1,894	-3.91%
2019/02/18	0	0.00	1	14.50	14.35	-1	1,944	-0.05%
2019/02/15	0	0.00	10	14.53	14.50	-10	2,047	-0.49%
2019/02/14	0	0.00	7	14.51	14.50	-7	2,053	-0.34%
2019/02/13	6	14.46	2	14.50	14.70	4	2,067	0.19%
2019/02/12	8	14.10	6	14.04	14.10	2	2,023	0.10%
2019/01/30	7	14.10	0	0.00	14.10	7	2,038	0.34%
2019/01/29	5	14.15	12	14.01	14.15	-7	2,081	-0.34%
2019/01/28	2	14.05	3	14.25	14.00	-1	2,077	-0.05%
2019/01/25	2	14.10	0	0.00	14.10	2	2,093	0.10%
2019/01/23	13	14.25	0	0.00	14.25	13	2,127	0.61%
2019/01/22	3	14.48	21	14.50	14.50	-18	2,138	-0.84%
2019/01/21	15	14.51	0	0.00	14.30	15	2,152	0.70%
2019/01/18	10	14.65	1	14.75	14.55	9	2,188	0.41%
2019/01/17	3	14.65	4	14.71	14.70	-1	2,228	-0.04%
2019/01/16	41	14.50	2	14.50	14.50	39	2,243	1.74%
2019/01/15	3	14.43	3	14.30	14.40	0	2,266	0.00%
2019/01/14	20	14.36	12	14.37	14.35	8	2,254	0.35%
2019/01/11	31	13.85	5	13.82	13.80	26	2,208	1.18%
2019/01/08	0	0.00	3	13.68	13.65	-3	2,297	-0.13%
2019/01/03	1	13.60	0	0.00	13.75	1	2,586	0.04%
2019/01/02	3	13.95	2	13.90	13.70	1	2,608	0.04%
2018/12/28	13	13.58	0	0.00	13.75	13	2,626	0.49%
2018/12/27	0	0.00	4	13.36	13.30	-4	2,659	-0.15%
2018/12/26	1	13.65	11	13.40	13.25	-10	2,660	-0.38%
2018/12/25	7	13.65	12	13.53	13.65	-5	2,697	-0.19%
2018/12/24	6	14.05	5	14.10	14.05	1	2,834	0.04%
2018/12/22	2	14.10	0	0.00	14.10	2	2,882	0.07%
2018/12/21	2	14.35	11	14.44	14.35	-9	2,888	-0.31%
2018/12/20	7	14.84	0	0.00	14.85	7	2,909	0.24%
2018/12/19	2	14.90	0	0.00	14.90	2	3,036	0.07%
2018/12/17	3	15.35	1	15.30	15.30	2	3,106	0.06%
2018/12/14	0.7	15.25	16	15.35	15.35	-15.3	3,149	-0.49%
2018/12/13	25	15.30	6	15.31	15.25	19	3,255	0.58%
2018/12/12	8	15.23	30	15.21	15.35	-22	3,299	-0.67%
2018/12/11	32	15.14	27	15.05	15.10	5	3,405	0.15%
2018/12/10	1	15.70	9	15.57	15.70	-8	3,472	-0.23%
2018/12/07	1	15.85	16	15.87	15.85	-15	3,564	-0.42%
2018/12/06	7	15.92	1	15.80	15.85	6	3,601	0.17%
2018/12/05	1	16.05	2	16.05	16.05	-1	3,638	-0.03%
2018/12/03	11	16.19	13	16.26	16.20	-2	3,880	-0.05%
2018/11/30	74	16.11	21.1	16.60	15.70	52.9	3,954	1.34%
2018/11/29	4	16.55	41	16.51	16.45	-37	3,966	-0.93%
2018/11/28	0	0.00	25	16.22	16.30	-25	4,035	-0.62%
2018/11/27	0	0.00	1	16.20	16.20	-1	4,160	-0.02%
2018/11/26	39	16.09	3	16.17	16.10	36	4,605	0.78%
2018/11/23	7	15.90	0	0.00	15.90	7	4,896	0.14%
2018/11/22	59	16.11	0	0.00	16.00	59	5,065	1.16%
2018/11/21	10	16.15	10	16.08	16.30	0	5,120	0.00%
2018/11/20	1	16.15	0	0.00	16.15	1	5,133	0.02%
2018/11/19	15	16.48	1	16.55	16.55	14	5,198	0.27%
2018/11/16	45	16.61	29	16.50	16.55	16	5,228	0.31%
2018/11/15	77	16.61	35	16.66	16.70	42	5,292	0.79%
2018/11/14	36	16.37	49	16.23	16.20	-13	5,264	-0.25%
2018/11/13	0	0.00	108	14.82	15.45	-108	5,265	-2.05%	大賣/鉅額交易
2018/11/12	153.1	15.22	7	15.34	15.30	146.1	5,323	2.74%	大買/鉅額交易
2018/11/09	19.9	15.81	0	0.00	16.00	19.9	5,313	0.37%
2018/11/08	24	15.99	47	15.95	16.05	-23	5,354	-0.43%
2018/11/07	8	15.55	28	15.65	15.65	-20	5,370	-0.37%
2018/11/06	35	15.56	1	15.45	15.40	34	5,457	0.62%
2018/11/05	2	15.25	2	15.25	15.35	0	5,485	0.00%
2018/11/02	3	15.43	0	0.00	15.40	3	5,638	0.05%
2018/11/01	0	0.00	4	15.48	15.55	-4	5,684	-0.07%
2018/10/31	0	0.00	2	15.33	15.20	-2	5,673	-0.04%
2018/10/30	0	0.00	5	15.10	15.15	-5	5,642	-0.09%
2018/10/29	3	15.37	0	0.00	15.50	3	5,632	0.05%
2018/10/26	5	15.26	7	15.40	15.40	-2	5,639	-0.04%
2018/10/25	8	15.07	8	15.15	15.10	0	5,630	0.00%
2018/10/24	1	15.60	14	15.60	15.60	-13	5,616	-0.23%
2018/10/23	36	15.92	20	15.81	15.60	16	5,634	0.28%
2018/10/22	24	16.30	14	16.30	16.30	10	5,618	0.18%
2018/10/19	5	16.30	20	16.29	16.60	-15	5,640	-0.27%
2018/10/18	11	16.56	0	0.00	16.65	11	5,627	0.20%
2018/10/17	23	16.85	11	16.82	16.75	12	5,648	0.21%
2018/10/16	23	16.58	15	16.65	16.65	8	5,658	0.14%
2018/10/15	11	16.51	19	16.29	16.50	-8	5,595	-0.14%
2018/10/12	65	15.37	14	16.08	16.10	51	5,505	0.93%
2018/10/11	24	15.66	188	15.83	15.40	-164	5,448	-3.01%	大賣/鉅額交易
2018/10/09	12	16.52	40	16.51	16.75	-28	5,321	-0.53%
2018/10/08	34.1	16.31	1	16.40	16.50	33.1	5,293	0.63%
2018/10/05	34	16.54	19	16.58	16.60	15	5,263	0.28%
2018/10/04	0	0.00	81	16.78	17.00	-81	5,209	-1.55%
2018/10/03	5	17.00	16	16.88	16.85	-11	5,185	-0.21%
2018/10/02	128	16.63	60	16.73	16.70	68	5,156	1.32%	大買/
2018/10/01	24	17.53	0	0.00	17.55	24	5,007	0.48%
2018/09/28	4	17.91	5	17.93	17.95	-1	4,943	-0.02%
2018/09/27	4	17.65	4	17.75	17.90	0	4,952	0.00%
2018/09/26	9	18.18	32	18.00	17.60	-23	4,898	-0.47%
2018/09/25	17	17.60	5	17.62	17.50	12	4,763	0.25%
2018/09/21	14	17.49	42	17.64	17.75	-28	4,712	-0.59%
2018/09/20	10	17.41	9	17.45	17.45	1	4,640	0.02%
2018/09/19	48	17.67	15	17.83	17.60	33	4,584	0.72%
2018/09/18	16	18.04	15	18.13	18.10	1	4,467	0.02%
2018/09/17	48	18.14	51	18.10	18.00	-3	4,416	-0.07%
2018/09/14	31	17.73	24	17.84	17.90	7	4,282	0.16%
2018/09/13	8	17.42	23	17.45	17.70	-15	4,116	-0.36%
2018/09/12	41	17.25	30	17.15	17.20	11	4,010	0.27%
2018/09/11	10	17.14	46	17.07	17.20	-36	3,969	-0.91%
2018/09/10	71	16.83	29	16.69	16.95	42	3,909	1.07%
2018/09/07	27	16.33	50	16.15	16.20	-23	3,813	-0.60%
2018/09/06	27	16.90	23.2	17.09	16.90	3.8	3,659	0.10%
2018/09/05	5.2	17.31	11	17.44	17.45	-5.8	3,547	-0.16%
2018/09/04	38	17.49	39	17.50	17.60	-1	3,477	-0.03%
2018/09/03	110	17.28	136	17.16	17.40	-26	3,362	-0.77%	大買/大賣/
2018/08/31	140	17.75	163.5	17.55	16.90	-23.5	3,210	-0.73%	大買/大賣/
2018/08/30	103	16.84	55	17.11	17.25	48	2,763	1.74%	大買/
2018/08/29	37	15.93	54	15.83	15.95	-17	2,485	-0.68%
2018/08/28	0	0.00	3	15.07	15.10	-3	2,312	-0.13%
2018/08/27	4	14.94	11	14.99	15.00	-7	2,247	-0.31%
2018/08/24	29	15.00	3	14.90	15.00	26	2,200	1.18%
2018/08/23	1	14.85	1	14.85	14.90	0	2,118	0.00%
2018/08/22	36	14.80	35	14.70	14.80	1	2,055	0.05%
2018/08/21	38	14.69	2	14.75	14.70	36	1,890	1.90%
2018/08/20	26	14.50	4	14.58	14.80	22	1,814	1.21%
2018/08/17	3	14.25	2	14.33	14.25	1	1,698	0.06%
2018/08/16	0	0.00	106	14.18	14.25	-106	1,645	-6.44%	大賣/鉅額交易
2018/08/15	244	14.28	17	14.26	14.25	227	1,614	14.06%	大買/鉅額交易
2018/08/14	14	14.24	4	14.25	14.25	10	1,554	0.64%
2018/08/13	17	14.19	17	14.18	14.20	0	1,512	0.00%
2018/08/10	14	13.98	26	14.01	14.00	-12	1,393	-0.86%
2018/08/09	64	14.15	15	14.19	14.25	49	1,315	3.73%
2018/08/08	27	13.69	53	13.83	13.85	-26	1,125	-2.31%
2018/08/07	0	0.00	6	13.63	13.60	-6	1,076	-0.56%
2018/08/06	7	13.38	47	13.43	13.35	-40	1,055	-3.79%
2018/08/03	8	13.59	1	13.60	13.70	7	1,045	0.67%
2018/08/02	2	13.70	14	13.75	13.70	-12	1,039	-1.15%
2018/08/01	51	13.75	70	13.82	13.75	-19	1,010	-1.88%
2018/07/31	12	13.23	3	13.12	13.50	9	962	0.94%
2018/07/30	13	13.41	7	13.46	13.45	6	924	0.65%
2018/07/27	8	12.75	20	12.85	13.05	-12	865	-1.39%
2018/07/26	1	12.50	61	12.54	12.60	-60	833	-7.20%
2018/07/25	13	12.48	9	12.50	12.55	4	792	0.50%
2018/07/24	32.4	12.76	73	12.60	12.60	-40.6	787	-5.16%
2018/07/23	63	12.58	40	12.34	12.60	23	741	3.10%
2018/07/20	2	11.80	0	0.00	11.80	2	696	0.29%
2018/07/19	1	11.65	5	11.75	11.70	-4	689	-0.58%
2018/07/18	2	11.60	1	11.70	11.70	1	689	0.14%
2018/07/17	6	11.61	4	11.60	11.65	2	650	0.31%
2018/07/16	1	11.70	11	11.65	11.70	-10	642	-1.56%
2018/07/13	0.5	11.45	13	11.50	11.50	-12.5	629	-1.98%
2018/07/11	3	11.55	0	0.00	11.55	3	635	0.47%
2018/07/10	40	11.95	7	12.09	11.70	33	633	5.21%
2018/07/09	2	11.40	61	11.23	11.55	-59	624	-9.45%
2018/07/06	37	10.98	0	0.00	11.05	37	606	6.10%
2018/07/05	5	11.15	2	11.03	11.00	3	609	0.49%
2018/07/04	3	11.00	0	0.00	11.00	3	568	0.53%
2018/07/03	5	11.03	0	0.00	11.05	5	572	0.87%
2018/07/02	14	11.20	0	0.00	11.05	14	573	2.44%
2018/06/28	11	11.22	2	11.20	11.10	9	597	1.51%
2018/06/27	0	0.00	4	11.10	11.15	-4	611	-0.65%
2018/06/26	11	10.81	0	0.00	10.90	11	609	1.81%
2018/06/25	1	10.85	0	0.00	10.90	1	605	0.17%
2018/06/22	2	10.90	2	10.95	10.95	0	595	0.00%
2018/06/21	3	11.00	0	0.00	10.95	3	601	0.50%
2018/06/20	1	10.85	0	0.00	11.15	1	609	0.16%
2018/06/19	2	10.90	1	10.90	10.90	1	608	0.16%
2018/06/14	20	11.56	19	11.55	11.40	1	593	0.17%
2018/06/13	1	11.50	0	0.00	11.55	1	574	0.17%
2018/06/11	5	11.67	49	11.65	11.65	-44	579	-7.59%
2018/06/08	35	11.75	7	11.85	11.85	28	572	4.89%
2018/06/07	19	11.75	55	11.70	11.80	-36	575	-6.26%
2018/06/06	57	11.64	131	11.67	11.60	-74	572	-12.92%	大賣/
2018/06/05	0	0.00	7	11.25	11.25	-7	541	-1.29%
2018/06/04	14	11.05	22	11.10	11.10	-8	535	-1.49%
2018/06/01	2	10.80	0	0.00	10.80	2	524	0.38%
2018/05/31	7	10.74	0	0.00	10.65	7	524	1.34%
2018/05/30	12	10.72	0	0.00	10.85	12	515	2.33%
2018/05/28	0.8	10.75	0	0.00	10.80	0.8	520	0.15%
2018/05/25	1	10.85	0	0.00	10.90	1	517	0.19%
2018/05/24	18	10.94	0	0.00	10.85	18	517	3.48%
2018/05/22	20	10.83	0	0.00	10.85	20	510	3.92%
2018/05/21	111	10.90	0	0.00	10.90	111	523	21.19%	大買/鉅額交易
2018/05/18	35	10.79	0	0.00	10.80	35	533	6.57%
2018/05/17	40	10.85	0	0.00	10.75	40	550	7.26%
2018/05/16	60	10.85	0	0.00	10.90	60	555	10.80%
2018/05/15	20	10.70	0	0.00	11.00	20	567	3.52%
2018/05/11	0	0.00	24	10.77	10.85	-24	590	-4.07%
2018/05/09	2	10.90	2	10.90	11.05	0	585	0.00%
2018/05/03	2	10.70	2	10.80	10.70	0	591	0.00%
2018/04/30	1	10.70	0	0.00	10.80	1	605	0.17%
2018/04/27	2	10.80	0	0.00	10.90	2	613	0.33%
2018/04/26	18	10.99	0	0.00	10.90	18	619	2.91%
2018/04/24	6	11.04	0	0.00	11.15	6	621	0.97%
2018/04/23	0	11.10	0	0.00	11.20	0	624	0.00%
2018/04/17	0	0.00	1	11.40	11.45	-1	663	-0.15%
2018/04/16	0.1	11.55	0	0.00	11.65	0.1	662	0.02%
2018/04/13	0	0.00	23	11.64	11.75	-23	668	-3.44%
2018/04/12	1.9	11.30	0	0.00	11.45	1.9	662	0.29%
2018/04/11	1	11.20	0	0.00	11.20	1	664	0.15%
2018/04/10	0	0.00	8	11.14	11.15	-8	663	-1.21%
2018/04/09	1	11.15	2	11.15	11.20	-1	669	-0.15%
2018/04/03	7	11.04	0	0.00	11.15	7	682	1.03%
2018/04/02	16	11.09	0	0.00	11.05	16	683	2.34%
2018/03/31	1	11.40	0	0.00	11.30	1	664	0.15%
2018/03/30	19	11.51	0	0.00	11.55	19	664	2.86%
2018/03/29	0	0.00	17	11.25	11.40	-17	658	-2.58%
2018/03/28	0	0.00	43	11.23	11.30	-43	655	-6.56%
2018/03/27	0	0.00	0.3	11.30	11.35	-0.3	656	-0.05%
2018/03/26	1	11.20	24	11.18	11.25	-23	656	-3.50%
2018/03/23	0	0.00	17	11.12	11.20	-17	651	-2.61%
2018/03/22	0	0.00	25	11.15	11.25	-25	647	-3.86%
2018/03/21	17	11.20	0	0.00	11.20	17	647	2.63%
2018/03/20	11	11.27	0	0.00	11.20	11	656	1.68%
2018/03/19	6	11.30	0	0.00	11.35	6	655	0.91%
2018/03/16	13	11.40	0	0.00	11.30	13	656	1.98%
2018/03/15	2	11.60	0	0.00	11.55	2	644	0.31%
2018/03/14	5	11.65	0	0.00	11.60	5	651	0.77%
2018/03/13	3	11.50	60	11.65	11.75	-57	655	-8.69%
2018/03/12	21	11.31	15	11.55	11.60	6	651	0.92%
2018/03/09	28	11.67	0	0.00	11.65	28	638	4.38%
2018/03/08	30	11.67	0	0.00	11.65	30	642	4.67%
2018/03/07	65	11.70	0	0.00	11.70	65	644	10.08%
2018/03/06	4	11.91	0	0.00	11.85	4	653	0.61%
2018/03/05	15	11.92	0	0.00	11.95	15	667	2.25%
2018/03/02	3	12.00	0	0.00	11.90	3	670	0.45%
2018/03/01	2	12.05	0	0.00	12.15	2	671	0.30%
2018/02/27	2	12.10	0	0.00	12.35	2	679	0.29%
2018/02/26	7	12.20	0	0.00	12.25	7	684	1.02%
2018/02/22	0	0.00	9	12.16	12.25	-9	694	-1.30%
2018/02/21	0	0.00	3	12.20	12.25	-3	709	-0.42%
2018/02/12	1	11.50	4	11.71	11.50	-3	708	-0.42%
2018/02/09	4	11.85	5	10.95	11.85	-1	700	-0.14%
2018/02/08	2	11.30	15	11.23	11.35	-13	686	-1.89%
2018/02/07	19	11.27	2	11.15	11.15	17	689	2.47%
2018/02/06	0	0.00	55	11.36	10.95	-55	712	-7.72%
2018/02/05	2	11.90	39	11.88	11.90	-37	718	-5.15%
2018/02/02	0	0.00	7	12.10	12.05	-7	718	-0.97%
2018/02/01	21	12.17	1	12.15	12.10	20	722	2.77%
2018/01/31	0	0.00	23	12.19	12.15	-23	725	-3.17%
2018/01/30	6	12.10	0	0.00	12.30	6	729	0.82%
2018/01/29	0	0.00	31	12.23	12.25	-31	728	-4.25%
2018/01/26	15	12.30	57	12.25	12.30	-42	727	-5.77%
2018/01/25	11	12.37	0	0.00	12.40	11	728	1.51%
2018/01/24	3	12.43	114	12.37	12.45	-111	721	-15.38%	大賣/鉅額交易
2018/01/23	9	12.48	101	12.55	12.55	-92	717	-12.83%	大賣/
2018/01/22	0	0.00	3	12.55	12.60	-3	706	-0.42%
2018/01/19	27	12.60	0	0.00	12.60	27	708	3.81%
2018/01/18	19	12.71	28	12.61	12.60	-9	713	-1.26%
2018/01/17	30	12.70	0	0.00	12.75	30	716	4.19%
2018/01/16	0	0.00	100	12.55	12.65	-100	715	-13.98%
2018/01/15	10	12.60	27	12.60	12.55	-17	710	-2.39%
2018/01/12	0	0.00	100	12.66	12.65	-100	698	-14.32%
2018/01/11	0	0.00	200	12.74	12.60	-200	706	-28.30%	大賣/鉅額交易
2018/01/10	2	12.88	0	0.00	13.00	2	703	0.28%
2018/01/09	0	0.00	100	12.90	13.00	-100	698	-14.31%
2018/01/08	2	13.00	0	0.00	13.00	2	710	0.28%
2018/01/03	2	12.90	2.1	12.89	12.75	-0.1	783	-0.01%
2018/01/02	25	12.90	3	12.90	12.90	22	801	2.75%