精金 (3049)-群益金鼎-彰化券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.42
漲跌
▼0.14
漲幅
-1.64%
成交量
1,335張
產業
上市光電類股
323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

精金 (3049)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/06/04	13	8.44	13	8.47	8.42	0	1,897	0.00%
2024/06/03	0	0.00	20	8.56	8.56	-20	1,953	-1.02%
2024/05/31	2	8.62	13	8.61	8.59	-11	1,972	-0.56%
2024/05/30	11	8.72	12	8.72	8.58	-1	1,996	-0.05%
2024/05/29	2	8.74	3	8.71	8.64	-1	2,003	-0.05%
2024/05/28	5	8.78	4.1	8.62	8.78	0.9	1,991	0.05%
2024/05/27	7	8.49	7	8.48	8.45	0	1,941	0.00%
2024/05/24	4	8.44	9	8.42	8.43	-5	1,964	-0.25%
2024/05/23	13	8.52	13	8.52	8.38	0	1,995	0.00%
2024/05/22	22	8.61	12	8.60	8.60	10	1,987	0.50%
2024/05/21	4	8.36	6	8.35	8.34	-2	1,947	-0.10%
2024/05/17	7	8.36	8	8.36	8.36	-1	1,900	-0.05%
2024/05/16	17	8.21	8	8.18	8.30	9	1,923	0.47%
2024/05/15	4	8.24	4	8.24	8.17	0	1,890	0.00%
2024/05/14	3	8.20	5	8.20	8.21	-2	1,883	-0.11%
2024/05/13	7	8.18	12	8.16	8.19	-5	1,886	-0.27%
2024/05/10	7	8.09	7	8.09	8.10	0	1,876	0.00%
2024/05/09	4	8.14	3	8.14	8.11	1	1,886	0.05%
2024/05/08	16	8.15	26	8.14	8.12	-10	1,886	-0.53%
2024/05/07	13	8.18	8	8.16	8.18	5	1,890	0.26%
2024/05/06	3	8.34	8	8.33	8.22	-5	1,892	-0.26%
2024/05/03	9	8.44	13	8.41	8.36	-4	1,888	-0.21%
2024/05/02	11	8.38	3	8.32	8.43	8	1,867	0.43%
2024/04/30	1	8.19	3	8.19	8.07	-2	1,844	-0.11%
2024/04/29	6	8.16	6	8.15	8.16	0	1,867	0.00%
2024/04/26	10	8.02	3	8.04	8.03	7	1,865	0.38%
2024/04/25	13	8.01	0	0.00	8.00	13	1,872	0.69%
2024/04/24	3	7.92	2	7.92	7.92	1	1,876	0.05%
2024/04/23	3	7.92	3	7.91	7.93	0	1,903	0.00%
2024/04/22	4	7.83	6	7.83	7.83	-2	1,912	-0.10%
2024/04/19	8	7.81	38	7.71	7.73	-30	1,911	-1.57%
2024/04/18	12	7.87	11	7.87	7.89	1	1,897	0.05%
2024/04/17	0	0.00	10	7.87	7.92	-10	1,889	-0.53%
2024/04/16	13	7.78	52	7.75	7.77	-39	1,906	-2.05%
2024/04/15	2	8.13	20	8.12	8.11	-18	1,860	-0.97%
2024/04/12	22	8.22	22	8.21	8.18	0	1,842	0.00%
2024/04/11	1	8.25	10	8.30	8.25	-9	1,840	-0.49%
2024/04/09	10	8.30	0	0.00	8.32	10	1,831	0.55%
2024/04/08	1	8.24	1	8.24	8.23	0	1,824	0.00%
2024/04/03	2	8.29	2	8.29	8.24	0	1,821	0.00%
2024/04/02	25	8.52	5	8.47	8.36	20	1,823	1.10%
2024/04/01	9	8.39	5	8.38	8.45	4	1,877	0.21%
2024/03/29	0.1	8.34	0	0.00	8.29	0.1	1,889	0.01%
2024/03/28	15	8.33	0	0.00	8.25	15	1,885	0.80%
2024/03/27	30	8.24	30	8.23	8.23	0	1,880	0.00%
2024/03/26	9	8.30	9	8.30	8.23	0	1,878	0.00%
2024/03/25	30	8.34	29	8.33	8.31	1	1,868	0.05%
2024/03/22	22	8.37	12	8.28	8.36	10	1,867	0.54%
2024/03/21	3	8.22	12	8.19	8.22	-9	1,848	-0.49%
2024/03/20	20	8.13	5	8.15	8.14	15	1,851	0.81%
2024/03/19	4	8.16	1	8.18	8.15	3	1,823	0.16%
2024/03/15	5	8.18	50	8.15	8.18	-45	1,801	-2.50%
2024/03/14	5	8.28	0	0.00	8.25	5	1,777	0.28%
2024/03/13	42	8.47	0	0.00	8.33	42	1,758	2.39%
2024/03/12	10	8.64	0	0.00	8.64	10	1,680	0.60%
2024/03/11	29	8.64	0	0.00	8.66	29	1,675	1.73%
2024/03/08	25	8.83	10	8.75	8.71	15	1,649	0.91%
2024/03/07	50	8.72	1	8.68	8.62	49	1,645	2.98%
2024/03/06	3	8.92	2	8.92	8.91	1	1,586	0.06%
2024/03/05	35	8.98	0	0.00	8.90	35	1,566	2.23%
2024/03/04	37	9.02	2	9.06	8.99	35	1,594	2.20%
2024/03/01	0	0.00	1	9.03	9.03	-1	1,558	-0.06%
2024/02/27	5	9.09	0	0.00	9.11	5	1,558	0.32%
2024/02/19	6	9.50	6	9.50	9.50	0	1,511	0.00%
2024/02/16	0	0.00	2	9.28	9.30	-2	1,474	-0.14%
2024/02/15	3	9.19	3	9.19	9.19	0	1,470	0.00%
2024/02/05	0	0.00	2	9.11	9.11	-2	1,464	-0.14%
2024/02/02	3	9.20	3	9.19	9.17	0	1,471	0.00%
2024/01/30	2	9.33	0	0.00	9.30	2	1,505	0.13%
2024/01/26	3	9.49	3	9.47	9.45	0	1,501	0.00%
2024/01/25	0	0.00	4	9.40	9.40	-4	1,488	-0.27%
2024/01/24	0	0.00	2	9.38	9.40	-2	1,485	-0.13%
2024/01/23	5	9.28	6	9.28	9.27	-1	1,465	-0.07%
2024/01/22	4	9.15	11	9.14	9.15	-7	1,434	-0.49%
2024/01/18	3	9.06	4	9.05	8.99	-1	1,426	-0.07%
2024/01/17	5	8.96	0	0.00	8.94	5	1,433	0.35%
2024/01/15	1	9.21	21	9.14	9.18	-20	1,410	-1.42%
2024/01/12	0	0.00	2	9.15	9.15	-2	1,419	-0.14%
2024/01/11	0	0.00	2	9.20	9.20	-2	1,424	-0.14%
2024/01/10	1	9.23	1	9.23	9.20	0	1,434	0.00%
2024/01/09	2	9.50	0	0.00	9.41	2	1,420	0.14%
2024/01/08	0	9.60	0	0.00	9.53	0	1,417	0.00%
2024/01/05	4	9.61	0	0.00	9.53	4	1,416	0.28%
2024/01/04	6	9.48	38	9.45	9.42	-32	1,411	-2.27%
2024/01/03	0	0.00	5	9.49	9.47	-5	1,432	-0.35%
2024/01/02	0	9.65	0	0.00	9.66	0	1,433	0.00%
2023/12/29	5	9.63	4	9.64	9.65	1	1,430	0.07%
2023/12/27	7	9.83	12.1	9.85	9.71	-5.1	1,450	-0.35%
2023/12/26	10	9.59	4	9.59	9.58	6	1,374	0.44%
2023/12/22	10	9.45	0	0.00	9.44	10	1,391	0.72%
2023/12/21	0.2	9.48	0	0.00	9.40	0.2	1,406	0.01%
2023/12/18	25	9.58	20	9.59	9.62	5	1,413	0.35%
2023/12/14	6	9.70	4	9.69	9.66	2	1,415	0.14%
2023/12/13	7	9.72	4	9.74	9.70	3	1,414	0.21%
2023/12/11	12	9.76	48	9.81	9.85	-36	1,430	-2.52%
2023/12/08	0	0.00	32.2	9.73	9.75	-32.2	1,422	-2.26%
2023/12/07	4	9.75	11	9.71	9.72	-7	1,431	-0.49%
2023/12/06	14	9.73	14	9.73	9.74	0	1,436	0.00%
2023/12/05	6	9.78	0	0.00	9.79	6	1,432	0.42%
2023/12/01	0	0.00	30	9.70	9.73	-30	1,427	-2.10%
2023/11/29	30	9.73	1	9.69	9.71	29	1,419	2.04%
2023/11/27	3	9.45	13	9.45	9.42	-10	1,383	-0.72%
2023/11/23	0	0.00	2	9.47	9.49	-2	1,374	-0.15%
2023/11/22	26	9.54	23	9.53	9.51	3	1,388	0.22%
2023/11/21	3	9.39	7	9.40	9.54	-4	1,379	-0.29%
2023/11/20	11	9.35	5	9.37	9.34	6	1,365	0.44%
2023/11/17	4	9.41	10	9.36	9.37	-6	1,370	-0.44%
2023/11/16	6	9.32	6	9.32	9.35	0	1,383	0.00%
2023/11/15	5	9.21	0	0.00	9.26	5	1,386	0.36%
2023/11/14	5	9.21	0	0.00	9.19	5	1,393	0.36%
2023/11/06	0	0.00	10	9.19	9.20	-10	1,502	-0.67%
2023/11/02	5	9.19	4	9.20	9.15	1	1,531	0.07%
2023/11/01	4	9.07	0	0.00	9.10	4	1,566	0.26%
2023/10/31	0	0.00	41	9.17	9.11	-41	1,599	-2.56%
2023/10/30	16	9.18	10	9.18	9.14	6	1,649	0.36%
2023/10/27	5	9.20	28	9.20	9.20	-23	1,696	-1.36%
2023/10/26	10	9.21	12	9.22	9.24	-2	1,797	-0.11%
2023/10/25	10	9.35	0	0.00	9.33	10	1,876	0.53%
2023/10/24	2	9.25	10	9.20	9.21	-8	2,227	-0.36%
2023/10/23	1	9.09	0	0.00	9.10	1	2,231	0.04%
2023/10/20	2	9.03	1	9.00	9.03	1	2,238	0.04%
2023/10/19	21	8.98	0	0.00	8.97	21	2,263	0.93%
2023/10/18	10	9.07	0	0.00	9.03	10	2,275	0.44%
2023/10/17	5	9.11	0	0.00	9.12	5	2,273	0.22%
2023/10/16	5	9.16	0	0.00	9.17	5	2,289	0.22%
2023/10/13	12	9.21	0	0.00	9.20	12	2,322	0.52%
2023/10/11	3	9.13	0	0.00	9.14	3	2,387	0.13%
2023/10/04	1	9.35	0	0.00	9.34	1	2,429	0.04%
2023/10/03	0	0.00	1	9.50	9.48	-1	2,439	-0.04%
2023/09/25	1	9.56	10	9.60	9.56	-9	2,596	-0.35%
2023/09/19	0	0.00	10	9.75	9.65	-10	2,926	-0.34%
2023/09/18	28	9.69	0	0.00	9.72	28	3,125	0.90%
2023/09/15	1	9.55	0	0.00	9.54	1	3,495	0.03%
2023/09/14	10	9.61	0	0.00	9.64	10	3,602	0.28%
2023/09/13	1	9.60	8	9.58	9.60	-7	3,747	-0.19%
2023/09/12	1.1	9.58	0	0.00	9.58	1.1	3,809	0.03%
2023/09/11	1	9.61	0	0.00	9.61	1	3,801	0.03%
2023/09/08	3	9.70	0	0.00	9.70	3	3,797	0.08%
2023/09/07	1	9.76	0	0.00	9.76	1	3,793	0.03%
2023/09/06	2	9.93	53	9.91	9.88	-51	3,788	-1.35%
2023/09/04	3	9.93	0	0.00	9.96	3	3,798	0.08%
2023/09/01	10	10.05	3.1	10.05	10.05	6.9	3,810	0.18%
2023/08/25	2	9.66	0	0.00	9.65	2	3,919	0.05%
2023/08/23	11	9.71	10	9.71	9.67	1	3,895	0.03%
2023/08/22	5	9.69	0	0.00	9.69	5	3,901	0.13%
2023/08/21	1	9.71	0	0.00	9.76	1	3,878	0.03%
2023/08/17	0.1	9.62	0	0.00	9.65	0.1	3,856	0.00%
2023/08/16	3	9.46	0	0.00	9.46	3	3,846	0.08%
2023/08/15	2	9.58	0	0.00	9.62	2	3,835	0.05%
2023/08/14	10	9.52	0	0.00	9.51	10	3,831	0.26%
2023/08/11	15	10.00	0	0.00	9.97	15	3,766	0.40%
2023/08/10	7.1	10.06	0	0.00	10.05	7.1	3,744	0.19%
2023/08/07	6	10.49	0	0.00	10.50	6	3,713	0.16%
2023/08/02	0	0.00	3	10.60	10.50	-3	3,685	-0.08%
2023/08/01	36	10.90	0	0.00	10.70	36	3,647	0.99%
2023/07/31	1	10.85	2	11.10	10.85	-1	3,601	-0.03%
2023/07/28	1	10.70	0	0.00	10.75	1	3,525	0.03%
2023/07/27	1	11.20	18.2	10.84	11.05	-17.2	3,452	-0.50%
2023/07/26	1	10.20	0	0.00	10.25	1	3,089	0.03%
2023/07/14	0	0.00	10	10.30	10.30	-10	3,103	-0.32%
2023/07/13	15.1	10.38	0	0.00	10.25	15.1	3,130	0.48%
2023/07/11	1	10.50	0	0.00	10.50	1	3,392	0.03%
2023/07/10	0.1	10.45	0	0.00	10.30	0.1	3,437	0.00%
2023/07/07	1	10.35	0	0.00	10.35	1	3,448	0.03%
2023/07/06	2	10.85	0	0.00	10.65	2	3,420	0.06%
2023/07/05	1.1	10.65	0	0.00	10.65	1.1	3,393	0.03%
2023/07/03	5	10.75	0	0.00	10.70	5	3,320	0.15%
2023/06/30	1	10.60	0	0.00	10.60	1	3,289	0.03%
2023/06/29	2.1	10.73	0	0.00	10.70	2.1	3,232	0.06%
2023/06/27	1.1	10.81	0	0.00	10.80	1.1	3,092	0.04%
2023/06/26	5	11.45	0.2	11.30	11.20	4.8	2,957	0.16%
2023/06/21	7	11.09	9.3	11.26	11.20	-2.3	2,758	-0.08%
2023/06/20	0	0.00	25.1	10.39	10.55	-25.1	2,386	-1.05%
2023/06/19	32	10.31	32.2	10.39	10.35	-0.2	2,268	-0.01%
2023/06/16	10	10.15	2.3	10.10	10.10	7.7	2,136	0.36%
2023/06/15	2	9.89	27	9.88	9.89	-25	2,069	-1.21%
2023/06/14	0	0.00	2	9.91	9.87	-2	2,061	-0.10%
2023/06/09	0	9.92	0	0.00	9.95	0	2,073	0.00%
2023/06/07	0	0.00	0	9.99	10.00	0	2,106	0.00%
2023/06/06	0	0.00	2	10.05	10.00	-2	2,110	-0.09%
2023/06/05	12	10.12	8.1	10.10	10.10	3.9	2,108	0.18%
2023/05/31	10	9.85	0	0.00	9.90	10	2,100	0.48%
2023/05/30	0	0.00	1	9.68	9.62	-1	2,060	-0.05%
2023/05/29	0	0.00	5	9.70	9.65	-5	2,081	-0.24%
2023/05/22	0	0.00	5	9.69	9.72	-5	2,465	-0.20%
2023/05/17	0.3	9.59	0	0.00	9.64	0.3	2,501	0.01%
2023/05/15	1	9.38	0	0.00	9.42	1	2,492	0.04%
2023/05/09	1	9.70	0	0.00	9.70	1	2,499	0.04%
2023/05/08	1	9.88	0	0.00	9.85	1	2,480	0.04%
2023/05/04	4	9.95	40	9.94	9.96	-36	2,505	-1.44%
2023/05/03	0	0.00	1	10.05	9.99	-1	2,494	-0.04%
2023/04/28	1	10.05	0	0.00	10.05	1	2,504	0.04%
2023/04/27	1	10.10	25	10.05	10.10	-24	2,490	-0.96%
2023/04/25	0	0.00	10.1	9.97	10.00	-10.1	2,476	-0.41%
2023/04/24	18	10.07	0	0.00	10.10	18	2,446	0.74%
2023/04/21	41	10.29	0	0.00	9.96	41	2,430	1.69%
2023/04/20	2.1	10.20	0	0.00	10.15	2.1	2,376	0.09%
2023/04/19	17	10.40	201	10.30	10.30	-184	2,349	-7.83%	大賣/鉅額交易
2023/04/18	0	0.00	0.1	10.50	10.50	-0.1	2,275	0.00%
2023/04/14	221	10.61	3.1	10.73	10.65	217.9	2,155	10.11%	大買/鉅額交易
2023/04/13	21	10.30	0	0.00	10.30	21	1,904	1.10%
2023/04/12	3	10.10	9	10.12	10.15	-6	1,836	-0.33%
2023/04/10	0	0.00	0.1	10.05	10.15	-0.1	1,802	-0.01%
2023/03/29	1	9.81	0	0.00	9.82	1	1,773	0.06%
2023/03/28	1	9.86	2	9.92	9.85	-1	1,793	-0.06%
2023/03/27	0	0.00	2	10.00	10.00	-2	1,785	-0.11%
2023/03/24	0	0.00	1	10.00	10.00	-1	1,789	-0.06%
2023/03/23	30	9.98	0	0.00	9.95	30	1,778	1.69%
2023/03/22	3	9.96	0	0.00	9.95	3	1,768	0.17%
2023/03/21	2	10.02	0	0.00	9.98	2	1,762	0.11%
2023/03/20	0.1	9.84	0	0.00	9.83	0.1	1,751	0.01%
2023/03/16	43	9.83	0	0.00	9.74	43	1,761	2.44%
2023/03/15	30	9.96	15	9.94	9.82	15	1,767	0.85%
2023/03/14	20	9.88	1	9.99	9.88	19	1,772	1.07%
2023/03/13	20	9.98	0	0.00	10.00	20	1,814	1.10%
2023/03/07	0	0.00	10	10.30	10.20	-10	1,815	-0.55%
2023/03/03	0	0.00	1	10.25	10.25	-1	1,777	-0.06%
2023/03/02	0	0.00	1	10.05	10.05	-1	1,730	-0.06%
2023/03/01	1	10.15	0	0.00	10.05	1	1,734	0.06%
2023/02/24	0	0.00	0	10.15	10.15	0	1,729	0.00%
2023/02/23	32	10.25	5	10.30	10.30	27	1,701	1.59%
2023/02/22	28	10.38	0	0.00	10.35	28	1,656	1.69%
2023/02/21	1	10.20	3.1	10.20	10.30	-2.1	1,561	-0.13%
2023/02/20	4	10.02	9.5	10.02	10.25	-5.5	1,491	-0.37%
2023/02/17	11	9.66	0.2	9.67	9.65	10.8	1,356	0.80%
2023/02/16	1	9.49	8	9.51	9.52	-7	1,319	-0.53%
2023/02/15	11	9.47	0	0.00	9.44	11	1,323	0.83%
2023/02/14	30	9.44	1	9.40	9.45	29	1,325	2.19%
2023/02/13	2	9.32	0	0.00	9.32	2	1,322	0.15%
2023/02/10	10	9.39	0	0.00	9.37	10	1,336	0.75%
2023/02/09	0	0.00	2	9.48	9.48	-2	1,331	-0.15%
2023/02/08	5	9.54	3	9.51	9.52	2	1,333	0.15%
2023/02/07	2.2	9.40	4	9.42	9.42	-1.8	1,312	-0.14%
2023/02/03	20	9.49	0	0.00	9.45	20	1,335	1.50%
2023/02/02	0	0.00	13	9.51	9.53	-13	1,329	-0.98%
2023/02/01	1	9.40	12	9.35	9.40	-11	1,327	-0.83%
2023/01/31	0	0.00	2	9.36	9.36	-2	1,324	-0.15%
2023/01/30	10	9.19	0	0.00	9.22	10	1,313	0.76%
2023/01/16	0	0.00	4	9.15	9.12	-4	1,330	-0.30%
2023/01/11	1	9.24	5	9.25	9.23	-4	1,399	-0.29%
2023/01/09	0	0.00	6	9.24	9.25	-6	1,435	-0.42%
2022/12/30	10	9.11	0	0.00	9.09	10	1,546	0.65%
2022/12/20	2	9.17	0	0.00	9.13	2	1,696	0.12%
2022/12/19	3	9.25	0	0.00	9.25	3	1,729	0.17%
2022/12/16	0	0.00	4	9.36	9.32	-4	1,734	-0.23%
2022/12/12	1	9.39	0	0.00	9.41	1	1,744	0.06%
2022/12/05	10	9.87	1.1	9.87	9.81	8.9	1,773	0.50%
2022/12/02	51	9.71	7	9.69	9.69	44	1,730	2.54%
2022/12/01	3	9.63	24	9.63	9.68	-21	1,721	-1.22%
2022/11/29	0	0.00	5	9.34	9.34	-5	1,695	-0.29%
2022/11/28	5	9.18	0	0.00	9.23	5	1,695	0.29%
2022/11/25	0	0.00	2	9.43	9.32	-2	1,706	-0.12%
2022/11/24	5	9.32	0	0.00	9.32	5	1,713	0.29%
2022/11/22	0	0.00	2	9.20	9.20	-2	1,760	-0.11%
2022/11/21	5	9.35	0	0.00	9.30	5	1,764	0.28%
2022/11/18	10	9.41	5	9.55	9.41	5	1,783	0.28%
2022/11/16	12	9.41	11	9.49	9.40	1	1,845	0.05%
2022/11/15	10	9.56	0	0.00	9.55	10	1,895	0.53%
2022/11/14	0	0.00	18	9.55	9.56	-18	2,082	-0.86%
2022/11/10	15	9.41	0	0.00	9.40	15	2,437	0.62%
2022/11/09	1	9.57	5	9.60	9.54	-4	2,494	-0.16%
2022/11/07	6	9.42	0	0.00	9.45	6	2,569	0.23%
2022/11/04	0	0.00	0.3	9.34	9.39	-0.3	2,610	-0.01%
2022/11/03	1	9.35	0	0.00	9.37	1	2,635	0.04%
2022/10/31	3	9.26	13	9.26	9.22	-10	2,742	-0.36%
2022/10/28	10	9.10	0	0.00	9.08	10	2,857	0.35%
2022/10/27	0	0.00	9	9.29	9.27	-9	2,918	-0.31%
2022/10/26	0	0.00	1	9.17	9.16	-1	3,099	-0.03%
2022/10/25	5	9.14	0	0.00	9.14	5	3,106	0.16%
2022/10/24	0	0.00	4	9.27	9.27	-4	3,107	-0.13%
2022/10/20	9	9.15	0	0.00	9.14	9	3,105	0.29%
2022/10/17	5.1	9.23	5	9.43	9.47	0.1	3,071	0.00%
2022/10/14	3	9.25	3	9.49	9.50	0	3,063	0.00%
2022/10/13	0	0.00	2	9.33	9.04	-2	3,056	-0.07%
2022/10/12	3	9.41	0	0.00	9.43	3	3,036	0.10%
2022/10/11	0.1	9.51	0	0.00	9.45	0.1	3,037	0.00%
2022/10/06	1	9.80	5.1	9.96	10.05	-4.1	3,004	-0.14%
2022/10/05	2	9.93	7	9.83	9.79	-5	3,001	-0.17%
2022/10/04	5	9.61	0	0.00	9.62	5	3,006	0.17%
2022/09/29	1.1	9.55	0	0.00	9.76	1.1	3,033	0.04%
2022/09/26	2	9.35	0	0.00	9.30	2	3,074	0.07%
2022/09/23	3	9.85	1	9.88	9.88	2	3,116	0.06%
2022/09/22	10	9.90	1	9.98	10.00	9	3,175	0.28%
2022/09/16	23	10.33	0	0.00	10.25	23	3,215	0.72%
2022/09/15	20	10.50	0	0.00	10.45	20	3,208	0.62%
2022/09/14	15	10.35	0	0.00	10.40	15	3,234	0.46%
2022/09/12	5	10.50	0	0.00	10.50	5	3,384	0.15%
2022/09/08	1	10.45	0	0.00	10.45	1	3,421	0.03%
2022/09/05	1	10.50	1	10.60	10.50	0	3,447	0.00%
2022/09/01	0	0.00	1	10.95	10.85	-1	3,471	-0.03%
2022/08/30	1	10.80	1	10.85	10.80	0	3,450	0.00%
2022/08/29	1.7	10.61	0	0.00	10.55	1.7	3,436	0.05%
2022/08/25	0	0.00	5	10.95	10.95	-5	3,400	-0.15%
2022/08/19	8	11.19	1	11.15	11.05	7	3,337	0.21%
2022/08/18	0	0.00	48.1	10.69	11.15	-48.1	3,159	-1.52%
2022/08/17	2	10.50	3	10.52	10.50	-1	2,836	-0.04%
2022/08/16	0	0.00	8	10.34	10.30	-8	2,831	-0.28%
2022/08/15	6	10.15	2.1	10.15	10.20	3.9	2,804	0.14%
2022/08/12	1	9.92	0	0.00	9.95	1	2,765	0.04%
2022/08/10	10	9.43	5	9.60	9.60	5	2,773	0.18%
2022/08/08	3	9.42	0	0.00	9.47	3	2,772	0.11%
2022/08/05	3	9.52	10	9.55	9.58	-7	2,766	-0.25%
2022/08/04	12.1	9.28	1	9.11	9.21	11.1	2,707	0.41%
2022/08/03	10	9.70	0	0.00	9.65	10	2,601	0.38%
2022/08/02	12.1	9.67	8	9.58	9.68	4.1	2,571	0.16%
2022/08/01	23	9.41	0	0.00	9.41	23	2,430	0.95%
2022/07/29	12	9.37	5	9.34	9.33	7	2,434	0.29%
2022/07/28	21	9.53	0	0.00	9.36	21	2,452	0.86%
2022/07/27	2	9.45	4	9.45	9.46	-2	2,460	-0.08%
2022/07/26	3	9.46	4	9.46	9.46	-1	2,466	-0.04%
2022/07/22	0	0.00	2	9.63	9.63	-2	2,551	-0.08%
2022/07/21	0	0.00	16	9.64	9.67	-16	2,603	-0.61%
2022/07/20	22	9.72	0	0.00	9.61	22	2,623	0.84%
2022/07/18	9	9.60	10	9.59	9.60	-1	2,758	-0.04%
2022/07/14	0	0.00	4	9.54	9.54	-4	3,159	-0.13%
2022/07/13	0	0.00	6	9.42	9.46	-6	3,188	-0.19%
2022/07/12	4	9.25	0	0.00	9.00	4	3,194	0.13%
2022/07/11	0	0.00	4	9.48	9.42	-4	3,206	-0.12%
2022/07/07	1	9.24	0	0.00	9.38	1	3,240	0.03%
2022/07/06	15	9.71	21	9.76	9.55	-6	3,256	-0.18%
2022/07/05	26	9.68	3	9.73	9.71	23	3,294	0.70%
2022/07/04	3	9.46	14	9.47	9.43	-11	3,292	-0.33%
2022/06/30	15	10.05	0	0.00	9.98	15	3,276	0.46%
2022/06/29	2	10.30	0	0.00	10.30	2	3,266	0.06%
2022/06/27	1	10.55	4	10.55	10.55	-3	3,303	-0.09%
2022/06/24	0	0.00	8	10.40	10.25	-8	3,339	-0.24%
2022/06/22	8	10.10	1	10.10	10.10	7	3,394	0.21%
2022/06/21	5	10.25	10	10.39	10.55	-5	3,442	-0.15%
2022/06/20	5	10.10	4	10.15	10.00	1	3,485	0.03%
2022/06/17	4	10.70	0	0.00	10.75	4	3,478	0.11%
2022/06/15	10	11.20	0	0.00	11.10	10	3,490	0.29%
2022/06/14	3	11.00	0	0.00	11.15	3	3,649	0.08%
2022/06/13	14	11.15	0	0.00	11.10	14	3,702	0.38%
2022/06/08	0	0.00	5	11.65	11.60	-5	3,762	-0.13%
2022/06/07	0	0.00	8	11.65	11.55	-8	3,803	-0.21%
2022/06/02	16	11.60	0	0.00	11.65	16	3,931	0.41%
2022/06/01	1	11.80	16	11.80	11.80	-15	4,047	-0.37%
2022/05/30	0	0.00	5	11.69	11.65	-5	4,166	-0.12%
2022/05/27	0	0.00	2	11.50	11.50	-2	4,242	-0.05%
2022/05/26	5	11.50	1	11.50	11.40	4	4,323	0.09%
2022/05/25	3	11.50	0	0.00	11.50	3	4,414	0.07%
2022/05/23	0	0.00	0.1	11.60	11.60	-0.1	4,565	0.00%
2022/05/20	0.1	11.35	2	11.45	11.35	-1.9	4,694	-0.04%
2022/05/19	20	11.30	0	0.00	11.35	20	4,726	0.42%
2022/05/18	10	11.50	0	0.00	11.55	10	4,746	0.21%
2022/05/17	1	11.35	0	0.00	11.35	1	4,764	0.02%
2022/05/11	2	11.15	1	11.15	11.10	1	5,068	0.02%
2022/05/09	2	11.20	0	0.00	11.20	2	5,741	0.03%
2022/05/04	0	0.00	2	11.90	11.85	-2	5,893	-0.03%
2022/04/28	1	11.85	0	0.00	11.95	1	6,299	0.02%
2022/04/27	20	11.10	0	0.00	11.45	20	6,443	0.31%
2022/04/26	41.3	11.68	0	0.00	11.65	41.3	6,672	0.62%
2022/04/25	6	11.73	7	11.73	11.70	-1	6,882	-0.01%
2022/04/22	3	12.10	0	0.00	12.10	3	6,924	0.04%
2022/04/21	9.1	12.32	1	12.35	12.25	8.1	7,060	0.11%
2022/04/20	15	12.98	8	12.87	12.70	7	7,106	0.10%
2022/04/19	8	12.45	37	12.49	12.40	-29	6,957	-0.42%
2022/04/18	32	12.15	1	12.05	12.15	31	7,231	0.43%
2022/04/15	0	0.00	20	12.15	12.15	-20	7,493	-0.27%
2022/04/13	4	12.53	0	0.00	12.65	4	8,423	0.05%
2022/04/12	10.4	12.40	0	0.00	12.40	10.4	8,918	0.12%
2022/04/11	2	12.35	1	12.45	12.30	1	9,579	0.01%
2022/04/08	1	12.90	0	0.00	12.90	1	10,192	0.01%
2022/04/07	25	12.98	1	12.95	12.85	24	11,118	0.22%
2022/04/06	5	13.29	0	0.00	13.35	5	13,899	0.04%
2022/04/01	1	13.45	0	0.00	13.60	1	16,560	0.01%
2022/03/29	7	13.75	28	13.85	13.70	-21	19,566	-0.11%
2022/03/28	0	0.00	6	13.99	13.95	-6	19,768	-0.03%
2022/03/24	6	14.43	0	0.00	14.25	6	20,694	0.03%
2022/03/22	6	14.20	0	0.00	14.25	6	23,405	0.03%
2022/03/18	11.1	14.19	1	14.05	14.15	10.1	23,927	0.04%
2022/03/17	13	14.30	7	14.24	14.25	6	24,299	0.02%
2022/03/16	5	13.85	1	13.90	13.75	4	24,220	0.02%
2022/03/15	2	13.55	0	0.00	13.55	2	24,365	0.01%
2022/03/14	0	0.00	3	13.90	13.95	-3	24,384	-0.01%
2022/03/10	0	0.00	9	13.81	13.75	-9	24,569	-0.04%
2022/03/09	1	13.35	1	13.45	13.50	0	24,621	0.00%
2022/03/08	1.1	13.47	0	0.00	13.30	1.1	24,684	0.00%
2022/03/07	3.1	13.51	24	13.33	13.45	-20.9	24,676	-0.08%
2022/03/04	7	14.07	0	0.00	13.95	7	24,664	0.03%
2022/03/03	11.1	14.40	2	14.40	14.30	9.1	24,760	0.04%
2022/03/02	0	0.00	2	14.53	14.40	-2	24,838	-0.01%
2022/03/01	0	0.00	2	14.20	14.15	-2	25,016	-0.01%
2022/02/24	11	13.73	4	13.50	13.60	7	26,683	0.03%
2022/02/23	5	14.24	0	0.00	14.15	5	27,576	0.02%
2022/02/22	6	14.07	49	14.06	14.10	-43	27,895	-0.15%
2022/02/21	10	14.38	0	0.00	14.45	10	28,240	0.04%
2022/02/18	63.2	14.43	0	0.00	14.40	63.2	28,328	0.22%
2022/02/17	0	0.00	2	14.40	14.40	-2	28,501	-0.01%
2022/02/16	3	14.55	1	14.60	14.50	2	28,466	0.01%
2022/02/15	1	14.35	0	0.00	14.30	1	28,430	0.00%
2022/02/14	6	14.31	34	14.31	14.30	-28	28,422	-0.10%
2022/02/11	8	14.88	11	14.85	14.85	-3	28,335	-0.01%
2022/02/10	115	15.15	57	15.36	14.90	58	28,249	0.21%	大買/
2022/02/09	26	15.83	11.4	15.85	15.80	14.6	27,864	0.05%
2022/02/08	1	15.25	10	15.30	15.30	-9	27,631	-0.03%
2022/02/07	0	0.00	6	15.15	15.20	-6	27,623	-0.02%
2022/01/26	5	14.65	187	14.56	14.50	-182	27,589	-0.66%	大賣/鉅額交易
2022/01/25	13	14.77	0	0.00	14.55	13	27,559	0.05%
2022/01/24	13	14.96	2	15.10	15.10	11	27,457	0.04%
2022/01/21	26	15.41	2	15.60	15.20	24	27,369	0.09%
2022/01/20	51	15.87	7	15.88	15.90	44	27,294	0.16%
2022/01/19	29	15.75	6	15.78	15.90	23	27,158	0.08%
2022/01/18	8	15.49	14	15.55	15.45	-6	26,875	-0.02%
2022/01/17	3	15.58	13	15.55	15.60	-10	26,650	-0.04%
2022/01/14	1	15.00	9	15.08	15.10	-8	26,521	-0.03%
2022/01/13	18.2	15.37	7	15.46	15.40	11.2	26,353	0.04%
2022/01/12	3	15.45	4	15.50	15.45	-1	26,206	0.00%
2022/01/11	58	15.43	2	15.40	15.60	56	26,081	0.21%
2022/01/10	12	16.03	0	0.00	15.95	12	25,781	0.05%
2022/01/07	18.1	15.96	16	15.98	15.90	2.1	25,498	0.01%
2022/01/06	11	16.49	5	16.60	16.45	6	24,917	0.02%
2022/01/05	14	16.88	28	16.94	16.60	-14	24,579	-0.06%
2022/01/04	26.2	17.21	20.5	16.95	17.35	5.7	24,111	0.02%
2022/01/03	65	17.37	8.2	17.37	17.25	56.8	23,467	0.24%
2021/12/30	6.2	17.39	29	17.39	17.25	-22.8	22,835	-0.10%
2021/12/29	278.2	18.65	261.2	18.43	17.95	17	21,924	0.08%	大買/大賣/
2021/12/28	123.5	17.89	157.8	17.64	18.05	-34.3	19,117	-0.18%	大買/大賣/
2021/12/27	11	17.49	127.2	17.77	17.85	-116.2	16,503	-0.70%	大賣/鉅額交易
2021/12/24	107	16.07	68.2	16.08	16.25	38.8	14,990	0.26%	大買/
2021/12/23	7	15.40	31	15.43	15.45	-24	13,815	-0.17%
2021/12/22	19	15.09	10	15.47	15.00	9	13,471	0.07%
2021/12/21	16	14.87	3.2	15.09	15.20	12.8	13,219	0.10%
2021/12/20	19.1	15.30	9.3	15.45	15.25	9.9	12,839	0.08%
2021/12/17	50.3	15.87	187.8	15.92	15.65	-137.5	12,313	-1.12%	大賣/鉅額交易
2021/12/16	63.2	15.33	36.1	15.23	15.30	27.1	10,557	0.26%
2021/12/15	5	14.38	35.2	14.63	14.80	-30.2	9,453	-0.32%
2021/12/14	28.1	13.87	15	14.06	13.80	13.1	9,069	0.14%
2021/12/13	3	14.45	30.2	14.35	14.50	-27.2	8,825	-0.31%
2021/12/10	12	13.65	1	13.60	13.65	11	8,406	0.13%
2021/12/09	15	13.90	5.1	13.99	13.80	9.9	8,329	0.12%
2021/12/08	3	13.67	0	0.00	13.65	3	8,131	0.04%
2021/12/07	10	13.70	3	13.73	13.70	7	8,067	0.09%
2021/12/06	3	13.85	0	0.00	13.85	3	7,969	0.04%
2021/12/03	5	13.69	8.1	13.64	13.65	-3.1	7,865	-0.04%
2021/12/02	10	13.49	3	13.65	13.30	7	7,791	0.09%
2021/12/01	10.1	13.45	1	13.55	13.75	9.1	7,751	0.12%
2021/11/30	11	13.66	5.1	13.74	13.60	5.9	7,720	0.08%
2021/11/29	24.2	13.32	7	13.46	13.45	17.2	7,634	0.23%
2021/11/26	19	13.80	0	0.00	13.65	19	7,492	0.25%
2021/11/25	57.1	14.25	22	14.10	13.95	35.1	7,324	0.48%
2021/11/24	66.1	14.32	25	14.39	14.40	41.1	7,084	0.58%
2021/11/23	35	15.25	119.2	14.80	14.70	-84.2	6,508	-1.29%	大賣/
2021/11/22	52	15.15	95.3	15.12	15.15	-43.3	5,260	-0.82%
2021/11/19	21	13.72	25	13.67	13.80	-4	4,261	-0.09%
2021/11/18	89	13.65	12.2	13.64	13.35	76.8	3,933	1.95%
2021/11/17	13	12.87	40	13.00	13.15	-27	3,460	-0.78%
2021/11/16	28	13.00	10	13.01	12.80	18	3,386	0.53%
2021/11/15	0	0.00	20	12.70	12.70	-20	3,221	-0.62%
2021/11/12	6	12.58	0	0.00	12.60	6	3,300	0.18%
2021/11/11	0	0.00	30	12.70	12.60	-30	3,332	-0.90%
2021/11/10	0	0.00	3	12.60	12.60	-3	3,361	-0.09%
2021/11/08	0	0.00	61	12.47	12.50	-61	3,397	-1.80%
2021/11/05	1	12.45	37.1	12.51	12.40	-36.1	3,463	-1.04%
2021/11/04	4	12.63	1	12.50	12.35	3	3,486	0.09%
2021/11/03	1	12.35	10.1	12.43	12.50	-9.1	3,578	-0.25%
2021/11/02	0	0.00	3	12.20	12.15	-3	3,723	-0.08%
2021/11/01	5	12.00	0	0.00	12.00	5	3,837	0.13%
2021/10/28	1	12.00	6	12.02	11.85	-5	4,155	-0.12%
2021/10/27	0	0.00	43	11.94	11.90	-43	4,149	-1.04%
2021/10/26	20	11.65	0	0.00	11.65	20	4,305	0.46%
2021/10/19	2	11.60	2	11.55	11.55	0	5,405	0.00%
2021/10/18	0	0.00	2	11.43	11.45	-2	5,599	-0.04%
2021/10/15	2	11.45	0	0.00	11.40	2	5,721	0.03%
2021/10/14	1	11.25	0	0.00	11.30	1	5,854	0.02%
2021/10/13	10	11.37	2	11.25	11.20	8	5,954	0.13%
2021/10/12	6	11.75	5	11.71	11.65	1	6,047	0.02%
2021/10/08	0	0.00	4.1	11.70	11.80	-4.1	6,281	-0.07%
2021/10/07	0	0.00	1	11.55	11.55	-1	6,998	-0.01%
2021/10/06	7	11.14	2	11.25	11.25	5	7,247	0.07%
2021/10/05	0	0.00	3	11.08	11.10	-3	7,305	-0.04%
2021/10/04	3	10.75	0	0.00	10.65	3	7,307	0.04%
2021/10/01	5	11.32	6	11.34	11.20	-1	7,411	-0.01%
2021/09/30	6	11.42	5	11.40	11.50	1	7,437	0.01%
2021/09/29	2	11.38	3	11.35	11.35	-1	7,501	-0.01%
2021/09/28	1	11.55	0	0.00	11.55	1	7,652	0.01%
2021/09/27	4	11.76	6.2	11.67	11.75	-2.2	7,775	-0.03%
2021/09/24	4	11.48	11	11.50	11.45	-7	7,906	-0.09%
2021/09/23	0	0.00	2	11.35	11.25	-2	7,904	-0.03%
2021/09/22	2	11.18	0	0.00	11.20	2	7,930	0.03%
2021/09/17	102	11.30	0	0.00	11.35	102	7,971	1.28%	大買/鉅額交易
2021/09/15	0	0.00	2	11.40	11.40	-2	8,026	-0.02%
2021/09/14	2	11.50	8	11.52	11.45	-6	8,071	-0.07%
2021/09/13	3	11.42	0	0.00	11.50	3	8,163	0.04%
2021/09/10	1	11.30	0	0.00	11.40	1	8,213	0.01%
2021/09/08	0	0.00	2	11.15	11.10	-2	8,378	-0.02%
2021/09/07	5	11.40	2	11.30	11.35	3	8,443	0.04%
2021/09/06	2	11.25	1	11.35	11.25	1	8,473	0.01%
2021/09/03	2	11.65	27	11.55	11.55	-25	8,449	-0.30%
2021/09/01	2	11.55	0	0.00	11.55	2	8,494	0.02%
2021/08/31	1	11.25	2	11.25	11.30	-1	8,523	-0.01%
2021/08/30	1	11.35	0	0.00	11.35	1	8,621	0.01%
2021/08/26	20	11.45	0	0.00	11.35	20	9,106	0.22%
2021/08/25	4	11.33	5	11.35	11.40	-1	9,196	-0.01%
2021/08/24	1	11.10	0	0.00	11.10	1	9,280	0.01%
2021/08/23	3	11.25	2	11.30	11.25	1	9,423	0.01%
2021/08/20	5.1	11.15	3	11.13	11.05	2.1	9,498	0.02%
2021/08/19	21.5	11.55	3	11.55	11.35	18.5	9,482	0.19%
2021/08/18	40.2	11.90	15	11.93	12.15	25.2	9,500	0.27%
2021/08/17	22	12.29	10	12.01	11.90	12	9,539	0.13%
2021/08/16	7	12.21	14	12.29	12.20	-7	9,596	-0.07%
2021/08/13	3	12.72	5	12.75	12.70	-2	9,607	-0.02%
2021/08/12	1	12.85	30	12.89	12.95	-29	9,623	-0.30%
2021/08/11	40	12.62	7	12.54	12.70	33	9,684	0.34%
2021/08/10	2	13.05	4	13.00	13.00	-2	9,713	-0.02%
2021/08/09	11	13.15	14	13.11	12.95	-3	9,817	-0.03%
2021/08/06	4	13.56	5	13.82	13.40	-1	9,801	-0.01%
2021/08/05	2	13.68	5	13.72	13.60	-3	9,739	-0.03%
2021/08/04	12	13.76	8	13.85	13.70	4	9,831	0.04%
2021/08/02	1	13.35	1	13.20	13.45	0	9,713	0.00%
2021/07/30	8	13.57	6	13.58	13.45	2	9,805	0.02%
2021/07/29	18	13.68	6	14.01	13.50	12	9,741	0.12%
2021/07/28	15	13.66	21	13.71	13.75	-6	9,623	-0.06%
2021/07/27	8	13.67	5	13.87	13.60	3	9,705	0.03%
2021/07/26	5	13.59	50	13.67	13.65	-45	9,787	-0.46%
2021/07/23	7	13.17	5	13.35	13.35	2	10,065	0.02%
2021/07/22	12	13.15	21	13.16	13.35	-9	11,025	-0.08%
2021/07/21	5	12.85	21	12.56	12.65	-16	11,192	-0.14%
2021/07/20	14	13.01	3	13.15	12.90	11	11,324	0.10%
2021/07/19	6	13.43	14	13.50	13.45	-8	11,713	-0.07%
2021/07/16	9	13.25	17	13.30	13.25	-8	12,239	-0.07%
2021/07/15	35	13.21	16	13.13	13.15	19	12,724	0.15%
2021/07/14	21	13.72	46	13.77	13.70	-25	13,112	-0.19%
2021/07/13	8	13.15	28.9	13.23	13.10	-20.9	12,522	-0.17%
2021/07/12	5	12.85	3	12.85	12.85	2	12,326	0.02%
2021/07/09	5	12.65	7	12.65	12.70	-2	12,356	-0.02%
2021/07/08	18	12.89	5	12.98	12.65	13	12,585	0.10%
2021/07/07	3	12.58	21.1	12.73	12.55	-18.1	12,751	-0.14%
2021/07/06	4	12.68	93	12.85	12.65	-89	13,286	-0.67%
2021/07/05	3	12.62	12	12.62	12.70	-9	13,601	-0.07%
2021/07/02	42	12.32	2	12.30	12.30	40	14,016	0.29%
2021/07/01	14	12.43	20	12.15	12.60	-6	14,207	-0.04%
2021/06/30	19	12.10	0	0.00	12.10	19	14,216	0.13%
2021/06/29	0	0.00	5	12.12	12.05	-5	14,230	-0.04%
2021/06/28	1	12.20	0	0.00	12.30	1	14,281	0.01%
2021/06/25	12	12.30	3	12.15	12.20	9	14,341	0.06%
2021/06/23	2	12.20	20	12.30	12.25	-18	14,625	-0.12%
2021/06/22	30	11.83	0	0.00	11.80	30	14,648	0.20%
2021/06/21	11	12.21	4	12.20	12.15	7	14,599	0.05%
2021/06/18	1	12.60	4	12.70	12.55	-3	14,737	-0.02%
2021/06/17	12	12.43	10.2	12.51	12.85	1.8	15,095	0.01%
2021/06/16	16	12.43	12	12.49	12.35	4	15,058	0.03%
2021/06/15	2	12.80	8	12.76	12.75	-6	15,099	-0.04%
2021/06/11	2	12.75	0	0.00	12.75	2	15,099	0.01%
2021/06/10	23	12.75	3	12.75	12.75	20	15,088	0.13%
2021/06/09	2	12.68	15	12.87	12.65	-13	15,073	-0.09%
2021/06/08	52	12.82	0	0.00	12.80	52	15,031	0.35%
2021/06/07	16	12.86	9	12.86	12.85	7	14,990	0.05%
2021/06/04	15	12.99	40	13.25	13.05	-25	14,914	-0.17%
2021/06/03	35	13.05	17	12.97	12.95	18	14,766	0.12%
2021/06/02	5	12.74	4	13.00	12.80	1	14,477	0.01%
2021/06/01	28	12.93	34	12.91	12.90	-6	14,391	-0.04%
2021/05/31	14	12.60	12	12.60	12.65	2	14,318	0.01%
2021/05/28	11	12.51	11	12.45	12.45	0	14,268	0.00%
2021/05/27	89	12.33	3	12.30	12.30	86	14,208	0.61%
2021/05/26	1	12.00	1	12.30	12.35	0	14,219	0.00%
2021/05/25	30	12.25	7	12.19	12.10	23	14,194	0.16%
2021/05/24	3	11.77	2	11.88	11.90	1	14,106	0.01%
2021/05/21	5	11.55	26	11.62	11.60	-21	14,038	-0.15%
2021/05/20	26	11.28	0	0.00	11.15	26	14,027	0.19%
2021/05/19	2	11.50	128	11.39	11.65	-126	14,028	-0.90%	大賣/鉅額交易
2021/05/18	7	11.19	2	11.10	11.25	5	13,972	0.04%
2021/05/17	5	10.46	4	10.35	10.30	1	13,894	0.01%
2021/05/14	6	11.58	4	11.68	11.40	2	13,733	0.01%
2021/05/13	42	11.32	40	11.30	11.30	2	13,736	0.01%
2021/05/12	30	11.48	17	11.42	11.35	13	13,722	0.09%
2021/05/11	13	12.53	3	12.20	12.20	10	13,499	0.07%
2021/05/10	9	13.34	3	13.27	13.20	6	13,356	0.04%
2021/05/07	3	13.20	2	13.18	13.35	1	13,303	0.01%
2021/05/06	2	12.80	30	13.08	12.75	-28	13,126	-0.21%
2021/05/05	1	12.75	8	12.55	12.60	-7	13,005	-0.05%
2021/05/04	56	12.39	16	12.95	12.45	40	12,881	0.31%
2021/05/03	80	13.77	21	13.55	13.55	59	12,571	0.47%
2021/04/29	75	14.62	18	14.89	14.55	57	12,313	0.46%
2021/04/28	89	14.84	84.6	14.82	15.00	4.4	11,842	0.04%
2021/04/27	16	14.26	11	14.43	14.10	5	10,899	0.05%
2021/04/26	5	14.18	7	14.31	14.15	-2	10,554	-0.02%
2021/04/23	6	13.95	14	14.29	14.10	-8	10,387	-0.08%
2021/04/22	13	13.99	100	14.30	13.65	-87	9,959	-0.87%
2021/04/21	42	14.15	36	14.08	14.10	6	9,353	0.06%
2021/04/20	47	13.79	49	13.51	13.90	-2	8,791	-0.02%
2021/04/19	10	13.10	8	13.12	13.10	2	8,312	0.02%
2021/04/16	4	12.80	17	12.78	12.95	-13	8,265	-0.16%
2021/04/15	1	12.80	9	12.88	12.75	-8	9,466	-0.08%
2021/04/14	7	12.28	36	12.74	12.55	-29	9,533	-0.30%
2021/04/13	42	13.04	12	13.08	12.90	30	9,619	0.31%
2021/04/12	32	13.20	100	13.33	13.55	-68	9,385	-0.72%
2021/04/09	14	12.86	28	12.83	12.75	-14	8,853	-0.16%
2021/04/08	31	12.99	32.2	13.04	13.15	-1.2	8,505	-0.01%
2021/04/07	3	12.15	48	12.38	12.35	-45	7,996	-0.56%
2021/04/06	3	11.83	2	11.95	11.90	1	7,765	0.01%
2021/04/01	19	11.69	0	0.00	11.65	19	7,737	0.25%
2021/03/31	2	11.70	0	0.00	11.60	2	7,769	0.03%
2021/03/30	3	11.65	25	11.61	11.65	-22	7,745	-0.28%
2021/03/29	39	11.62	71	11.58	11.60	-32	7,723	-0.41%
2021/03/26	2	11.25	2	11.33	11.25	0	7,567	0.00%
2021/03/25	22	11.15	10	11.25	11.15	12	7,648	0.16%
2021/03/24	10	11.20	0	0.00	11.25	10	7,647	0.13%
2021/03/23	58	11.14	8	11.26	11.15	50	7,698	0.65%
2021/03/22	45	11.43	74	11.38	11.55	-29	7,559	-0.38%
2021/03/18	2	10.73	8	10.80	10.85	-6	7,263	-0.08%
2021/03/17	0	0.00	1	10.55	10.55	-1	7,256	-0.01%
2021/03/16	1	10.60	1	10.60	10.60	0	7,378	0.00%
2021/03/15	11.1	10.72	2	10.70	10.65	9.1	7,483	0.12%
2021/03/12	2	10.70	0	0.00	10.75	2	7,662	0.03%
2021/03/11	3	10.65	0	0.00	10.65	3	8,181	0.04%
2021/03/10	0	0.00	3	10.70	10.60	-3	8,678	-0.03%
2021/03/09	0	0.00	26	10.65	10.70	-26	9,501	-0.27%
2021/03/08	1	10.60	10	10.60	10.55	-9	9,712	-0.09%
2021/03/04	3	10.60	5	10.72	10.60	-2	10,338	-0.02%
2021/03/03	2	10.60	23	10.55	10.60	-21	10,571	-0.20%
2021/03/02	10	10.55	0	0.00	10.35	10	10,680	0.09%
2021/02/26	1	10.35	2	10.35	10.45	-1	10,903	-0.01%
2021/02/25	2	10.53	0	0.00	10.50	2	11,016	0.02%
2021/02/24	0	0.00	1	10.50	10.40	-1	11,183	-0.01%
2021/02/22	42	10.45	6	10.52	10.50	36	11,464	0.31%
2021/02/19	2	10.35	0	0.00	10.35	2	11,439	0.02%
2021/02/18	4	10.19	0	0.00	10.20	4	11,396	0.04%
2021/02/17	12	9.91	4	9.98	10.00	8	11,734	0.07%
2021/02/05	10	9.86	0.6	9.81	9.86	9.4	11,699	0.08%
2021/02/03	0	0.00	5	9.94	9.99	-5	11,660	-0.04%
2021/02/02	21	9.67	0	0.00	9.56	21	11,643	0.18%
2021/01/29	40	9.66	0.2	9.60	9.62	39.9	12,400	0.32%
2021/01/28	9	9.67	0	9.75	9.64	9	12,472	0.07%
2021/01/27	9	9.86	0	0.00	9.80	9	12,683	0.07%
2021/01/26	10	9.87	10	9.90	9.88	0	12,752	0.00%
2021/01/25	1	9.83	0	0.00	9.94	1	12,778	0.01%
2021/01/22	30	9.70	0	0.00	9.78	30	12,769	0.23%
2021/01/21	0	0.00	1.3	9.77	9.70	-1.3	12,771	-0.01%
2021/01/19	2	10.15	0	0.00	10.15	2	12,833	0.02%
2021/01/18	10	10.10	0	0.00	10.10	10	12,980	0.08%
2021/01/15	8	10.38	100	10.25	10.35	-92	12,953	-0.71%
2021/01/13	1	10.55	10	10.70	10.60	-9	13,003	-0.07%
2021/01/12	11	10.67	11	10.50	10.45	0	12,972	0.00%
2021/01/11	6	11.00	0	0.00	11.05	6	12,878	0.05%
2021/01/08	34	11.42	8	12.05	11.15	26	13,056	0.20%
2021/01/07	0	0.00	10	11.10	11.05	-10	11,838	-0.08%
2021/01/06	10	11.20	17	11.21	11.05	-7	11,669	-0.06%
2021/01/05	10	11.65	37	11.50	11.50	-27	11,330	-0.24%
2021/01/04	0	0.00	4	11.40	11.40	-4	11,278	-0.04%
2020/12/31	100	11.30	180	11.42	11.30	-80	11,333	-0.71%	大賣/
2020/12/30	6	11.43	1	11.50	11.40	5	11,304	0.04%
2020/12/29	10	11.60	3	11.52	11.40	7	11,271	0.06%
2020/12/28	10	11.53	35	11.41	11.55	-25	11,215	-0.22%
2020/12/25	12	11.38	0	0.00	11.25	12	11,067	0.11%
2020/12/24	13	11.27	1	11.30	11.15	12	11,068	0.11%
2020/12/23	5	11.10	43	10.96	11.05	-38	11,129	-0.34%
2020/12/22	1	11.45	10	11.41	11.05	-9	11,354	-0.08%
2020/12/21	21	11.32	0	0.00	11.15	21	11,507	0.18%
2020/12/18	2	11.45	1	11.35	11.30	1	11,679	0.01%
2020/12/17	2	11.45	12	11.65	11.45	-10	11,923	-0.08%
2020/12/16	10	11.40	0	0.00	11.35	10	13,478	0.07%
2020/12/15	6	11.34	8	11.45	11.30	-2	14,706	-0.01%
2020/12/14	8	11.64	7	11.62	11.60	1	14,690	0.01%
2020/12/11	28	11.36	4	11.30	11.30	24	14,594	0.16%
2020/12/10	41	11.43	26	11.42	11.35	15	14,509	0.10%
2020/12/09	22	11.63	37	11.60	11.65	-15	14,380	-0.10%
2020/12/08	6	11.45	20	11.45	11.35	-14	14,338	-0.10%
2020/12/07	91	12.12	9	12.07	11.75	82	14,661	0.56%
2020/12/04	30	11.96	39	11.89	11.95	-9	14,153	-0.06%
2020/12/03	40	11.84	15	11.80	11.50	25	13,690	0.18%
2020/12/02	4	11.40	30	11.35	11.45	-26	12,920	-0.20%
2020/12/01	31	11.39	19	11.22	11.25	12	12,719	0.09%
2020/11/30	15	11.07	14	11.09	11.05	1	12,366	0.01%
2020/11/27	21	11.07	4	10.90	10.95	17	12,234	0.14%
2020/11/26	2	10.88	5	10.84	10.90	-3	12,002	-0.02%
2020/11/25	0	0.00	24	10.81	10.65	-24	11,870	-0.20%
2020/11/24	2.7	10.53	2	10.53	10.45	0.7	11,754	0.01%
2020/11/23	1	10.75	9	10.65	10.65	-8	11,737	-0.07%
2020/11/20	1	10.45	150	10.44	10.60	-149	11,595	-1.29%	大賣/鉅額交易
2020/11/19	10	10.23	1	10.25	10.25	9	11,413	0.08%
2020/11/17	0	0.00	10	10.15	10.15	-10	11,521	-0.09%
2020/11/16	1	10.10	3	10.25	10.20	-2	11,565	-0.02%
2020/11/12	0	0.00	2	10.05	9.96	-2	11,270	-0.02%
2020/11/11	3	10.00	0	0.00	10.00	3	11,343	0.03%
2020/11/10	60	10.18	0	0.00	10.05	60	11,382	0.53%
2020/11/09	14	10.04	0	0.00	10.05	14	11,302	0.12%
2020/11/06	43	10.14	62	10.06	10.00	-19	11,241	-0.17%
2020/11/05	14	10.08	2	10.20	10.00	12	10,591	0.11%
2020/11/04	9	10.27	17	10.33	10.20	-8	10,713	-0.07%
2020/11/03	2	10.20	1	10.25	10.05	1	10,511	0.01%
2020/11/02	1	9.85	1	9.89	9.85	0	10,505	0.00%
2020/10/30	2	10.08	0	0.00	9.95	2	10,605	0.02%
2020/10/29	1	10.10	3	10.05	10.05	-2	10,597	-0.02%
2020/10/28	4	10.28	13	10.10	10.05	-9	10,601	-0.08%
2020/10/27	26	10.39	6	10.46	10.50	20	11,204	0.18%
2020/10/26	5	10.47	63	10.49	10.45	-58	11,087	-0.52%
2020/10/23	2	10.30	0.3	10.20	10.20	1.7	10,931	0.02%
2020/10/22	1	10.00	11	10.27	10.30	-10	10,948	-0.09%
2020/10/21	0	0.00	100	10.30	10.05	-100	11,164	-0.90%
2020/10/19	40	10.00	1	10.05	10.00	39	11,094	0.35%
2020/10/16	20	10.30	32	10.01	9.98	-12	11,198	-0.11%
2020/10/15	0	0.00	50	9.88	9.90	-50	10,951	-0.46%
2020/10/13	20	9.73	1	9.62	9.65	19	11,080	0.17%
2020/10/12	50	9.86	20	9.63	9.60	30	11,148	0.27%
2020/10/08	0	0.00	51	9.91	9.85	-51	11,158	-0.46%
2020/10/07	50	9.81	9	9.80	9.79	41	11,098	0.37%
2020/10/06	0	0.00	51	9.80	9.79	-51	11,311	-0.45%
2020/10/05	2	9.50	4	9.70	9.63	-2	11,424	-0.02%
2020/09/30	2	9.54	0	0.00	9.51	2	11,764	0.02%
2020/09/29	50	9.63	0	0.00	9.50	50	11,815	0.42%
2020/09/28	20	9.58	33	9.73	9.80	-13	11,840	-0.11%
2020/09/25	33	9.16	0	0.00	9.26	33	12,024	0.27%
2020/09/24	49	9.62	6	9.63	9.48	43	12,040	0.36%
2020/09/23	8	10.21	2	10.15	10.10	6	12,198	0.05%
2020/09/22	1	10.50	0	0.00	10.60	1	11,945	0.01%
2020/09/21	62	11.00	31	10.94	10.85	31	11,753	0.26%
2020/09/18	17	10.34	352	10.80	10.80	-335	10,134	-3.31%	大賣/鉅額交易
2020/09/11	0	0.00	3	9.80	9.76	-3	8,838	-0.03%
2020/09/10	345	10.00	10	10.00	9.90	335	8,769	3.82%	大買/鉅額交易
2020/09/09	0	0.00	1	9.77	9.86	-1	8,349	-0.01%
2020/09/07	3	9.90	0	0.00	9.85	3	8,410	0.04%
2020/09/04	50	9.73	0	0.00	9.80	50	8,400	0.60%
2020/08/27	1	9.88	20	9.95	9.85	-19	8,441	-0.23%
2020/08/26	0	0.00	1	9.80	9.78	-1	8,351	-0.01%
2020/08/25	2	9.41	3	9.46	9.72	-1	8,298	-0.01%
2020/08/24	10	9.51	11	9.36	9.34	-1	8,211	-0.01%
2020/08/21	0	0.00	2	9.22	9.20	-2	8,133	-0.02%
2020/08/20	4	9.17	0	0.00	9.12	4	8,185	0.05%
2020/08/19	42	9.88	8	9.90	9.88	34	8,124	0.42%
2020/08/18	2	9.98	2	9.97	9.97	0	8,092	0.00%
2020/08/17	20	9.98	0	0.00	9.97	20	8,082	0.25%
2020/08/14	0	0.00	3	9.78	9.85	-3	8,020	-0.04%
2020/08/13	0	0.00	4	9.84	9.72	-4	7,954	-0.05%
2020/08/12	2	9.82	14	9.83	9.81	-12	8,001	-0.15%
2020/08/11	7	9.95	6	9.88	9.88	1	8,134	0.01%
2020/08/10	30	9.82	25	9.86	9.87	5	8,111	0.06%
2020/08/06	0	0.00	45	9.72	9.67	-45	8,003	-0.56%
2020/08/05	11	9.75	9	9.70	9.70	2	7,961	0.03%
2020/07/31	4.8	9.58	1	9.32	9.54	3.8	7,993	0.05%
2020/07/30	1	9.21	0	0.00	9.18	1	7,465	0.01%
2020/07/28	1	9.04	4	9.02	8.90	-3	7,600	-0.04%
2020/07/27	8	9.21	1	9.13	9.13	7	7,893	0.09%
2020/07/24	20	9.29	0	0.00	9.15	20	8,422	0.24%
2020/07/23	25	9.40	0	0.00	9.41	25	8,444	0.30%
2020/07/22	36	9.47	30	9.60	9.59	6	8,469	0.07%
2020/07/21	1	9.31	0	0.00	9.26	1	8,340	0.01%
2020/07/20	40	9.09	0	0.00	9.09	40	8,332	0.48%
2020/07/17	5	9.34	2	9.38	9.21	3	8,287	0.04%
2020/07/16	16	9.70	25	9.72	9.61	-9	8,196	-0.11%
2020/07/15	5	9.85	15	9.82	9.82	-10	8,154	-0.12%
2020/07/14	5	9.98	0	0.00	9.93	5	8,149	0.06%
2020/07/13	16	10.10	11	10.09	10.10	5	8,154	0.06%
2020/07/10	67	9.97	16	9.99	9.92	51	8,139	0.63%
2020/07/09	21	10.17	3.4	10.23	10.05	17.6	8,041	0.22%
2020/07/08	81	10.09	2	10.05	10.10	79	7,720	1.02%
2020/07/07	16	10.05	10	10.05	10.05	6	7,755	0.08%
2020/07/06	22	10.13	13	10.19	10.20	9	7,788	0.12%
2020/07/03	29	10.17	17	10.11	10.00	12	7,674	0.16%
2020/07/02	13	10.53	37	10.46	10.55	-24	7,524	-0.32%
2020/06/30	0	0.00	2	10.28	10.05	-2	7,337	-0.03%
2020/06/24	30	10.05	0	0.00	10.05	30	7,299	0.41%
2020/06/23	12	10.05	1	10.10	10.00	11	7,392	0.15%
2020/06/19	2	10.20	0	0.00	10.10	2	7,537	0.03%
2020/06/18	0	0.00	16	10.15	10.15	-16	7,532	-0.21%
2020/06/17	6	10.28	0	0.00	10.10	6	7,566	0.08%
2020/06/16	2	10.10	42	10.10	10.25	-40	7,713	-0.52%
2020/06/15	11	10.05	0	0.00	9.96	11	7,830	0.14%
2020/06/12	40	10.00	0	0.00	10.00	40	8,023	0.50%
2020/06/11	13	10.27	0	0.00	10.15	13	8,052	0.16%
2020/06/10	0	0.00	3	10.52	10.50	-3	8,136	-0.04%
2020/06/09	1	10.75	1	10.85	10.60	0	8,410	0.00%
2020/06/08	16	10.71	32	10.70	10.65	-16	8,495	-0.19%
2020/06/05	1	10.45	1	10.60	10.55	0	8,456	0.00%
2020/06/04	31	10.55	0	0.00	10.55	31	8,515	0.36%
2020/06/03	3	10.42	2	10.60	10.55	1	8,552	0.01%
2020/06/02	0	0.00	5	10.35	10.45	-5	8,386	-0.06%
2020/06/01	0.2	10.25	0	0.00	10.25	0.2	8,377	0.00%
2020/05/28	13.1	10.56	7	10.59	10.25	6.1	8,508	0.07%
2020/05/27	5	10.40	1	10.25	10.45	4	8,486	0.05%
2020/05/26	0	0.00	40	10.20	10.10	-40	8,565	-0.47%
2020/05/25	12	10.08	0	0.00	10.05	12	8,591	0.14%
2020/05/22	1	10.15	0	0.00	10.15	1	8,611	0.01%
2020/05/21	1	10.30	7	10.30	10.25	-6	8,616	-0.07%
2020/05/19	0	0.00	10	10.15	10.00	-10	8,615	-0.12%
2020/05/18	13	10.12	1	10.25	10.10	12	8,561	0.14%
2020/05/15	7	10.06	1	10.25	10.00	6	8,467	0.07%
2020/05/14	22	10.21	2	10.15	10.05	20	8,431	0.24%
2020/05/13	22	10.50	2	10.45	10.50	20	8,361	0.24%
2020/05/12	0	0.00	4	10.75	10.65	-4	8,340	-0.05%
2020/05/11	3	10.70	26	10.66	10.70	-23	8,395	-0.27%
2020/05/08	24	10.46	1	10.50	10.45	23	8,331	0.28%
2020/05/07	3	10.57	6	10.60	10.45	-3	8,357	-0.04%
2020/05/06	1	10.65	0	0.00	10.40	1	8,353	0.01%
2020/05/05	2	11.00	0	0.00	10.90	2	8,245	0.02%
2020/05/04	2	10.95	0	0.00	10.90	2	8,245	0.02%
2020/04/30	35	11.10	0	0.00	11.15	35	8,292	0.42%
2020/04/29	24	10.90	24	11.14	11.20	0	8,075	0.00%
2020/04/28	4	10.35	3	10.32	10.20	1	7,385	0.01%
2020/04/27	0	0.00	30	10.28	10.30	-30	7,585	-0.40%
2020/04/24	2	10.20	2	10.30	10.20	0	7,691	0.00%
2020/04/22	2	9.85	13	9.70	9.80	-11	7,716	-0.14%
2020/04/21	2	9.92	0	0.00	9.75	2	7,765	0.03%
2020/04/20	0	0.00	1	10.15	10.05	-1	7,786	-0.01%
2020/04/17	0	0.00	8	10.40	10.15	-8	7,832	-0.10%
2020/04/15	2	10.30	0	0.00	10.50	2	7,899	0.03%
2020/04/14	7	10.07	0	0.00	10.15	7	7,815	0.09%
2020/04/13	0	0.00	8	9.96	9.92	-8	8,010	-0.10%
2020/04/09	40	10.22	1	10.15	10.10	39	8,088	0.48%
2020/04/08	7	10.01	1	10.10	10.20	6	7,993	0.08%
2020/04/07	5	9.73	77	9.76	9.71	-72	7,961	-0.90%
2020/04/06	75	9.69	1	9.65	9.70	74	7,813	0.95%
2020/04/01	20	9.48	2	9.58	9.57	18	7,695	0.23%
2020/03/27	5	9.46	0	0.00	9.21	5	7,571	0.07%
2020/03/26	1	9.24	26	9.28	9.36	-25	7,557	-0.33%
2020/03/25	2	9.38	3	9.36	9.31	-1	7,504	-0.01%
2020/03/24	2	9.19	0	0.00	9.04	2	7,440	0.03%
2020/03/20	15	8.97	0	0.00	8.91	15	7,641	0.20%
2020/03/19	1	8.09	8	8.35	8.40	-7	7,738	-0.09%
2020/03/18	4	9.11	7	9.06	8.94	-3	7,579	-0.04%
2020/03/17	1	9.15	0	0.00	8.75	1	7,410	0.01%
2020/03/16	10	9.36	1	9.37	9.12	9	7,350	0.12%
2020/03/13	2	8.78	1	8.91	9.07	1	7,390	0.01%
2020/03/12	32	9.83	14	10.10	9.65	18	7,172	0.25%
2020/03/11	0	0.00	1	11.00	10.65	-1	6,998	-0.01%
2020/03/10	1	10.40	1	10.65	10.80	0	7,063	0.00%
2020/03/09	21	11.05	0	0.00	10.70	21	7,093	0.30%
2020/03/04	1	11.30	2	11.28	11.30	-1	7,120	-0.01%
2020/03/03	1	11.45	10	11.38	11.45	-9	7,096	-0.13%
2020/03/02	8	10.53	12	11.01	10.90	-4	7,133	-0.06%
2020/02/27	13	11.30	81	11.15	11.10	-68	7,063	-0.96%
2020/02/25	3	11.63	0	0.00	11.60	3	6,884	0.04%
2020/02/21	1	12.05	0	0.00	12.00	1	6,825	0.01%
2020/02/20	1	12.15	22	12.15	12.10	-21	6,845	-0.31%
2020/02/19	2	12.10	1	12.20	12.15	1	6,872	0.01%
2020/02/18	8	12.12	0	0.00	12.10	8	6,917	0.12%
2020/02/17	1	12.10	0	0.00	12.10	1	6,998	0.01%
2020/02/13	0	0.00	2	12.25	12.10	-2	7,000	-0.03%
2020/02/11	9	12.01	10	12.00	12.00	-1	6,967	-0.01%
2020/02/07	5	12.10	0	0.00	12.05	5	7,028	0.07%
2020/02/06	12	12.31	0	0.00	12.40	12	7,012	0.17%
2020/02/05	2	12.35	6	12.33	12.15	-4	6,992	-0.06%
2020/02/04	17	12.13	19	12.13	12.15	-2	6,976	-0.03%
2020/02/03	25	11.53	11	11.51	11.70	14	7,031	0.20%
2020/01/31	4	12.73	3	12.50	12.55	1	7,002	0.01%
2020/01/30	34	12.74	9	13.11	12.60	25	7,177	0.35%
2020/01/20	21	14.02	4	13.95	13.95	17	6,957	0.24%
2020/01/17	0	0.00	20	13.80	13.80	-20	6,846	-0.29%
2020/01/16	0	0.00	1	13.75	13.85	-1	6,873	-0.01%
2020/01/15	18	13.75	0	0.00	13.75	18	6,924	0.26%
2020/01/14	2	13.75	1	13.80	13.65	1	7,067	0.01%
2020/01/13	1	13.70	11	13.65	13.65	-10	7,283	-0.14%
2020/01/08	14	13.41	0.6	13.25	13.30	13.4	7,257	0.18%
2020/01/07	5	13.70	1	13.70	13.60	4	7,237	0.06%
2020/01/06	10	13.40	3	13.35	13.30	7	7,048	0.10%
2020/01/03	15.1	13.64	1.8	13.72	13.55	13.3	7,009	0.19%
2019/12/31	25	13.81	4	13.75	13.60	21	6,912	0.30%
2019/12/30	0	0.00	2	13.60	13.60	-2	6,876	-0.03%
2019/12/27	0	0.00	3	13.65	13.60	-3	7,037	-0.04%
2019/12/26	8	13.56	0	0.00	13.55	8	7,154	0.11%
2019/12/25	3	13.67	2	13.68	13.65	1	7,245	0.01%
2019/12/24	3	13.60	0	0.00	13.55	3	7,426	0.04%
2019/12/23	1	13.65	1	13.60	13.55	0	7,655	0.00%
2019/12/20	10	13.90	0	0.00	13.80	10	7,803	0.13%
2019/12/18	14	14.05	0	0.00	13.95	14	7,959	0.18%
2019/12/17	50	14.10	2	14.15	14.20	48	8,068	0.59%
2019/12/16	1	14.10	3	14.03	14.05	-2	8,198	-0.02%
2019/12/13	4	13.80	54	13.71	13.70	-50	8,408	-0.59%
2019/12/12	0	0.00	2	13.80	13.70	-2	8,474	-0.02%
2019/12/11	1	13.90	2	13.93	13.85	-1	8,503	-0.01%
2019/12/10	11	13.94	2	13.98	13.85	9	8,577	0.10%
2019/12/09	1	13.75	5	13.75	13.70	-4	8,505	-0.05%
2019/12/06	5	13.59	5	13.61	13.60	0	8,714	0.00%
2019/12/05	5	13.64	6.4	13.58	13.65	-1.4	9,135	-0.02%
2019/12/04	9	13.48	23	13.48	13.50	-14	9,428	-0.15%
2019/12/03	15	13.03	2	13.10	13.10	13	9,552	0.14%
2019/12/02	2	13.13	0	0.00	13.05	2	10,020	0.02%
2019/11/29	1	13.50	0	0.00	13.50	1	10,228	0.01%
2019/11/27	0	0.00	1	13.65	13.75	-1	10,800	-0.01%
2019/11/25	4	13.43	0	0.00	13.45	4	10,932	0.04%
2019/11/22	50	13.40	0	0.00	13.40	50	10,941	0.46%
2019/11/21	0	0.00	10	13.40	13.45	-10	11,031	-0.09%
2019/11/19	10	13.80	0	0.00	13.65	10	11,221	0.09%
2019/11/14	1	13.60	5	13.40	13.35	-4	11,388	-0.04%
2019/11/13	0	0.00	1	13.75	13.70	-1	11,368	-0.01%
2019/11/12	0	0.00	11	13.80	13.75	-11	11,432	-0.10%
2019/11/11	10	13.80	0	0.00	13.70	10	11,578	0.09%
2019/11/08	20	13.90	0	0.00	13.90	20	11,589	0.17%
2019/11/07	10	13.90	1	14.00	13.90	9	11,678	0.08%
2019/11/06	0	0.00	100	13.80	13.90	-100	11,773	-0.85%
2019/11/05	1	13.95	0	0.00	13.90	1	11,854	0.01%
2019/11/04	0	0.00	16	14.00	14.00	-16	12,046	-0.13%
2019/11/01	15	13.83	0	0.00	13.90	15	12,119	0.12%
2019/10/31	0	0.00	4	14.03	13.80	-4	12,287	-0.03%
2019/10/30	5	14.13	2	14.15	14.10	3	12,354	0.02%
2019/10/29	8	14.55	3	14.68	14.25	5	12,631	0.04%
2019/10/28	10	14.40	2	14.40	14.35	8	13,860	0.06%
2019/10/25	5	14.40	30	14.45	14.45	-25	15,184	-0.16%
2019/10/23	12	14.36	0	0.00	14.40	12	16,651	0.07%
2019/10/22	15	14.52	0	0.00	14.50	15	16,754	0.09%
2019/10/21	2	14.70	4	14.69	14.70	-2	16,867	-0.01%
2019/10/18	0	0.00	5	14.40	14.35	-5	17,322	-0.03%
2019/10/17	10	14.35	0	0.00	14.35	10	17,512	0.06%
2019/10/16	1	14.45	1	14.45	14.25	0	17,935	0.00%
2019/10/15	0	0.00	11	14.31	14.30	-11	18,531	-0.06%
2019/10/14	0	0.00	1	14.15	14.20	-1	19,233	-0.01%
2019/10/09	5	14.05	0	0.00	14.05	5	19,568	0.03%
2019/10/08	20	14.06	2	14.10	14.00	18	19,879	0.09%
2019/10/07	1	14.30	10	14.20	14.15	-9	20,144	-0.04%
2019/10/04	11.2	14.34	1	14.45	14.25	10.2	20,513	0.05%
2019/10/03	24	14.11	18	14.14	14.20	6	20,602	0.03%
2019/10/02	4	14.24	3	14.25	14.25	1	20,614	0.00%
2019/10/01	3	14.15	1.3	14.10	14.20	1.7	21,165	0.01%
2019/09/27	28	13.92	4	13.89	13.80	24	21,355	0.11%
2019/09/26	13	14.15	8	14.26	14.10	5	21,462	0.02%
2019/09/25	36	14.29	3	14.55	14.20	33	21,898	0.15%
2019/09/24	48	14.78	13	14.77	14.70	35	22,123	0.16%
2019/09/23	5	14.78	9	14.78	14.80	-4	22,101	-0.02%
2019/09/20	7	14.89	3	14.90	14.85	4	22,120	0.02%
2019/09/19	4	15.05	3	15.20	15.10	1	22,014	0.00%
2019/09/18	3	15.20	25	15.04	15.15	-22	21,826	-0.10%
2019/09/17	3	14.77	10	14.75	14.70	-7	21,866	-0.03%
2019/09/16	20	15.05	0	0.00	14.85	20	22,126	0.09%
2019/09/12	10	15.05	0	0.00	14.95	10	22,202	0.05%
2019/09/11	0	0.00	10	14.95	14.80	-10	22,462	-0.04%
2019/09/10	10	14.87	40	14.78	14.85	-30	22,448	-0.13%
2019/09/09	21	15.18	15	15.14	15.15	6	22,287	0.03%
2019/09/06	50	14.98	18	14.91	14.90	32	22,298	0.14%
2019/09/05	13	14.73	15	14.74	14.65	-2	22,646	-0.01%
2019/09/04	18	14.99	16	14.81	14.90	2	22,889	0.01%
2019/09/03	7	14.78	5	14.70	14.50	2	23,059	0.01%
2019/09/02	22	14.49	27	14.63	14.85	-5	23,075	-0.02%
2019/08/30	1	14.10	23	14.10	14.10	-22	23,062	-0.10%
2019/08/29	32	14.19	20	13.90	13.90	12	23,347	0.05%
2019/08/28	12	13.78	12	14.03	14.05	0	23,592	0.00%
2019/08/27	0	0.00	1	13.70	13.60	-1	23,997	0.00%
2019/08/26	2	13.55	0	0.00	13.55	2	24,693	0.01%
2019/08/23	1	13.75	10	13.80	13.75	-9	24,843	-0.04%
2019/08/22	0	0.00	9	14.05	13.90	-9	25,460	-0.04%
2019/08/21	0	0.00	3	14.05	14.05	-3	25,722	-0.01%
2019/08/20	36	14.20	8	14.12	14.05	28	25,961	0.11%
2019/08/19	101	14.00	2	14.00	13.95	99	26,322	0.38%	大買/
2019/08/16	5	13.95	10	13.95	13.90	-5	26,871	-0.02%
2019/08/15	0	0.00	5	13.75	13.95	-5	27,880	-0.02%
2019/08/14	10	14.30	0	0.00	13.95	10	28,313	0.04%
2019/08/13	3	13.95	5	13.95	13.90	-2	28,765	-0.01%
2019/08/08	0	0.00	2.1	14.11	14.20	-2.1	29,210	-0.01%
2019/08/07	2	14.10	3	13.92	13.85	-1	29,375	0.00%
2019/08/06	6	14.07	9.4	13.66	14.25	-3.4	29,702	-0.01%
2019/08/05	17	14.19	0	0.00	14.10	17	29,829	0.06%
2019/08/02	26	14.34	30	14.37	14.25	-4	30,211	-0.01%
2019/08/01	53	14.71	56	14.80	14.85	-3	30,700	-0.01%
2019/07/31	138	14.87	172.1	14.76	14.65	-34.1	30,792	-0.11%	大買/大賣/
2019/07/30	208	15.76	204	15.29	15.15	4	31,107	0.01%	大買/大賣/
2019/07/29	38	16.03	180	16.39	16.80	-142	30,188	-0.47%	大賣/鉅額交易
2019/07/26	30	15.45	76	15.56	15.40	-46	29,306	-0.16%
2019/07/25	20	14.94	28	14.93	15.00	-8	29,349	-0.03%
2019/07/24	26	14.76	5	14.65	14.80	21	29,550	0.07%
2019/07/23	14	14.97	40	14.70	14.75	-26	29,796	-0.09%
2019/07/22	54	14.83	11	15.20	14.75	43	30,416	0.14%
2019/07/19	0	0.00	15	15.00	14.70	-15	32,213	-0.05%
2019/07/18	77	14.83	9	14.88	14.75	68	32,755	0.21%
2019/07/17	37.5	14.79	68	14.79	15.05	-30.5	32,844	-0.09%
2019/07/16	8	14.61	28	14.67	14.40	-20	32,461	-0.06%
2019/07/15	3	14.25	21.1	14.17	14.25	-18.1	31,884	-0.06%
2019/07/12	19	14.01	3	14.27	13.90	16	31,884	0.05%
2019/07/11	18	13.83	32	13.96	14.10	-14	31,880	-0.04%
2019/07/10	15	14.10	3	13.93	13.70	12	31,911	0.04%
2019/07/09	4	13.94	3	13.90	13.90	1	32,002	0.00%
2019/07/08	25	13.90	1	13.90	13.90	24	32,393	0.07%
2019/07/05	1	14.10	42	13.90	13.90	-41	32,782	-0.13%
2019/07/04	33	13.85	23	13.75	13.65	10	33,194	0.03%
2019/07/03	15	13.60	0	0.00	13.60	15	33,674	0.04%
2019/07/02	11	13.80	8	13.48	13.90	3	33,912	0.01%
2019/07/01	2	13.05	12	13.16	13.00	-10	34,186	-0.03%
2019/06/28	2	13.15	0	0.00	13.15	2	34,594	0.01%
2019/06/27	2	13.30	2	13.30	13.30	0	35,502	0.00%
2019/06/26	5	13.20	0	0.00	13.15	5	35,524	0.01%
2019/06/25	12	13.33	6	13.27	13.20	6	35,477	0.02%
2019/06/24	23	13.53	27	13.36	13.25	-4	35,452	-0.01%
2019/06/21	8	14.09	13	14.15	13.80	-5	35,167	-0.01%
2019/06/20	20	13.80	3	13.80	13.85	17	34,905	0.05%
2019/06/19	29	13.66	28	13.71	13.75	1	34,978	0.00%
2019/06/18	0	0.00	7	13.40	13.45	-7	34,819	-0.02%
2019/06/17	5	13.35	7	13.46	13.45	-2	34,950	-0.01%
2019/06/14	12	13.48	7	13.43	13.40	5	35,093	0.01%
2019/06/13	79	13.58	19	13.35	13.35	60	34,845	0.17%
2019/06/12	69	14.17	28	14.33	14.05	41	34,322	0.12%
2019/06/11	13	14.51	28	14.35	14.40	-15	34,029	-0.04%
2019/06/10	32	14.11	36	14.14	14.10	-4	33,635	-0.01%
2019/06/06	45	14.03	14	14.21	14.00	31	33,880	0.09%
2019/06/05	14	14.34	16	14.20	14.20	-2	33,772	-0.01%
2019/06/04	15	14.02	40	14.26	14.00	-25	33,907	-0.07%
2019/06/03	30	13.93	44.6	14.05	14.35	-14.6	33,753	-0.04%
2019/05/31	76.1	13.98	39	13.87	13.80	37.1	33,559	0.11%
2019/05/30	13	13.54	0	0.00	13.60	13	33,246	0.04%
2019/05/29	2	13.45	62	13.62	13.40	-60	33,530	-0.18%
2019/05/28	53	13.55	17	13.54	13.60	36	33,702	0.11%
2019/05/27	6	13.53	3	13.23	13.30	3	33,497	0.01%
2019/05/24	36	13.62	62	13.53	13.30	-26	33,556	-0.08%
2019/05/23	9	13.34	33	13.21	13.50	-24	33,378	-0.07%
2019/05/22	73	13.87	26	13.89	13.25	47	33,533	0.14%
2019/05/21	10	12.65	21	13.15	13.35	-11	32,782	-0.03%
2019/05/20	18	12.09	15	12.18	12.15	3	32,274	0.01%
2019/05/17	5	12.68	20	13.05	12.65	-15	31,657	-0.05%
2019/05/16	55	13.29	56	13.29	13.00	-1	31,241	0.00%
2019/05/15	28	13.62	26	13.47	13.50	2	31,125	0.01%
2019/05/14	14	13.25	4	12.96	13.40	10	30,758	0.03%
2019/05/13	9	12.96	33	12.96	12.90	-24	30,251	-0.08%
2019/05/10	23	13.22	30	13.52	13.45	-7	29,876	-0.02%
2019/05/09	65	13.28	30	13.66	13.10	35	29,369	0.12%
2019/05/08	3	14.15	17	13.93	14.15	-14	28,652	-0.05%
2019/05/07	23	14.42	22	14.26	14.15	1	28,319	0.00%
2019/05/06	63	14.50	35	15.05	14.40	28	27,607	0.10%
2019/05/03	7	15.19	3	15.13	15.20	4	27,019	0.01%
2019/05/02	111	15.65	27	15.51	15.50	84	26,524	0.32%	大買/
2019/04/30	63	14.95	59.7	15.03	15.05	3.3	25,211	0.01%
2019/04/29	57	14.02	24	14.20	14.25	33	24,707	0.13%
2019/04/26	33	14.34	70	14.20	14.40	-37	24,239	-0.15%
2019/04/25	75	14.38	40	15.08	14.05	35	23,259	0.15%
2019/04/24	9	14.53	33	14.61	14.90	-24	20,689	-0.12%
2019/04/23	11	14.37	43	14.35	14.45	-32	19,846	-0.16%
2019/04/22	32	14.08	11	14.08	14.00	21	19,256	0.11%
2019/04/19	31	13.89	11	14.13	14.20	20	18,941	0.11%
2019/04/18	1	14.15	33	14.19	13.90	-32	18,673	-0.17%
2019/04/17	10	14.70	31	14.19	14.05	-21	18,275	-0.11%
2019/04/16	23	13.99	32	14.06	14.40	-9	17,901	-0.05%
2019/04/15	21	14.42	17	14.00	14.00	4	17,546	0.02%
2019/04/12	7	13.84	1	13.85	13.75	6	17,019	0.04%
2019/04/11	11	14.41	28.9	14.36	14.35	-17.9	16,422	-0.11%
2019/04/10	70	14.64	61	14.51	14.70	9	15,820	0.06%
2019/04/09	32	13.67	25	13.59	13.55	7	14,688	0.05%
2019/04/08	15	14.03	3.3	13.97	14.20	11.7	13,866	0.08%
2019/04/03	19	12.90	59	12.94	12.95	-40	13,261	-0.30%
2019/04/02	24	11.95	6	11.80	11.80	18	12,276	0.15%
2019/04/01	23	11.48	48	11.56	11.75	-25	11,401	-0.22%
2019/03/29	4	10.58	2	10.65	10.70	2	10,363	0.02%
2019/03/28	15	10.48	15	10.50	10.35	0	10,221	0.00%
2019/03/27	7	10.54	10	10.50	10.45	-3	10,152	-0.03%
2019/03/26	2	10.55	27	10.54	10.65	-25	9,996	-0.25%
2019/03/25	20	10.21	7	10.16	10.25	13	9,767	0.13%
2019/03/22	27	10.51	6	10.55	10.45	21	9,623	0.22%
2019/03/21	12	10.77	17	10.74	10.80	-5	9,399	-0.05%
2019/03/20	8	10.53	9	10.58	10.75	-1	9,142	-0.01%
2019/03/19	18	10.52	0	0.00	10.35	18	8,895	0.20%
2019/03/18	10	10.68	3	10.95	10.65	7	8,607	0.08%
2019/03/15	17	10.90	7	11.03	10.85	10	8,374	0.12%
2019/03/14	2	10.90	13	11.10	10.90	-11	8,140	-0.14%
2019/03/13	4	11.35	5.8	11.14	11.20	-1.8	7,965	-0.02%
2019/03/12	36	11.68	5	11.44	11.25	31	7,702	0.40%
2019/03/11	10	11.11	18	11.18	11.20	-8	7,154	-0.11%
2019/03/08	19	10.97	29	10.79	11.10	-10	6,810	-0.15%
2019/03/07	24	10.29	10	10.45	10.30	14	6,239	0.22%
2019/03/06	2	10.67	16	10.60	10.50	-14	6,011	-0.23%
2019/03/05	20	10.71	58	10.66	10.25	-38	5,669	-0.67%
2019/03/04	22	10.83	4	10.83	10.70	18	5,254	0.34%
2019/02/27	16	10.77	70.6	10.93	10.95	-54.6	4,712	-1.16%
2019/02/26	0	0.00	2	9.99	9.99	-2	3,802	-0.05%
2019/02/25	8	10.09	16	10.15	10.00	-8	3,698	-0.22%
2019/02/22	10	9.78	14	9.77	9.75	-4	3,436	-0.12%
2019/02/21	21	9.80	74	9.71	9.95	-53	3,046	-1.74%
2019/02/20	33	9.03	3	9.00	9.05	30	2,287	1.31%
2019/02/19	0	0.00	2	8.29	8.23	-2	1,956	-0.10%
2019/02/18	0	0.00	1	8.20	8.12	-1	2,023	-0.05%
2019/02/15	1	8.17	0	0.00	8.18	1	2,092	0.05%
2019/02/14	5	8.15	7	8.26	8.35	-2	2,242	-0.09%
2019/02/13	2	8.06	1	8.07	8.05	1	2,185	0.05%
2019/02/12	0	0.00	1	7.91	7.89	-1	2,176	-0.05%
2019/02/11	0	0.00	3	7.98	7.88	-3	2,169	-0.14%
2019/01/29	1	7.97	1	8.09	8.02	0	2,136	0.00%
2019/01/28	5	8.15	5	8.07	8.02	0	2,105	0.00%
2019/01/25	0	0.00	5	7.69	7.86	-5	2,066	-0.24%
2019/01/23	0	0.00	8	7.77	7.68	-8	2,039	-0.39%
2019/01/21	18	7.84	15	7.83	7.90	3	1,998	0.15%
2019/01/18	5	7.34	0	0.00	7.35	5	1,932	0.26%
2019/01/16	0	0.00	20	7.13	7.11	-20	1,914	-1.04%
2019/01/15	0	0.00	15.3	7.01	7.10	-15.3	1,910	-0.80%
2019/01/14	0	0.00	20	7.07	7.00	-20	1,904	-1.05%
2019/01/11	5	7.24	10	7.31	7.20	-5	1,892	-0.26%
2019/01/09	10	7.31	0	0.00	7.30	10	1,880	0.53%
2019/01/08	0	0.00	6	7.37	7.32	-6	1,866	-0.32%
2019/01/07	5	7.42	3	7.42	7.35	2	1,873	0.11%
2019/01/03	1	7.38	10	7.32	7.36	-9	1,900	-0.47%
2019/01/02	0	0.00	20	7.45	7.38	-20	1,875	-1.07%
2018/12/27	5	7.35	5	7.50	7.42	0	1,889	0.00%
2018/12/22	0	0.00	9	7.47	7.46	-9	1,898	-0.47%
2018/12/20	2	7.55	0	0.00	7.54	2	1,892	0.11%
2018/12/12	8	8.14	0	0.00	8.01	8	1,846	0.43%
2018/12/11	14	7.97	5	7.94	7.99	9	1,832	0.49%
2018/12/10	0	0.00	5	7.95	7.85	-5	1,822	-0.27%
2018/12/06	5	8.33	10	7.93	7.90	-5	1,802	-0.28%
2018/12/05	5	8.34	0	0.00	8.36	5	1,755	0.28%
2018/12/04	0	0.00	1	8.50	8.48	-1	1,752	-0.06%
2018/12/03	3	8.49	5	8.41	8.34	-2	1,716	-0.12%
2018/11/30	0	0.00	1	8.35	8.27	-1	1,682	-0.06%
2018/11/29	30	8.25	0	0.00	8.22	30	1,661	1.81%
2018/11/28	0	0.00	5	8.14	8.13	-5	1,641	-0.30%
2018/11/27	5	8.11	0	0.00	8.10	5	1,619	0.31%
2018/11/23	2	7.97	0	0.00	7.97	2	1,589	0.13%
2018/11/22	15	8.15	1	8.08	8.05	14	1,569	0.89%
2018/11/21	10	8.35	1	8.64	8.40	9	1,505	0.60%
2018/11/16	6	8.20	20	8.21	8.23	-14	1,349	-1.04%
2018/11/15	3	8.10	0	0.00	8.29	3	1,288	0.23%
2018/11/14	1	7.78	4	7.77	7.75	-3	1,204	-0.25%
2018/11/13	17	7.39	28	7.34	7.98	-11	1,119	-0.98%
2018/11/12	10	7.09	0	0.00	7.26	10	949	1.05%
2018/11/09	21	6.56	0	0.00	6.60	21	907	2.32%
2018/11/08	0	0.00	2	6.31	6.33	-2	900	-0.22%
2018/11/02	0	0.00	10	6.12	6.18	-10	985	-1.02%
2018/11/01	12	5.94	0	0.00	5.94	12	1,004	1.20%
2018/10/30	0.1	5.39	12	5.38	5.43	-11.9	1,042	-1.14%
2018/10/26	3	5.67	0	0.00	5.56	3	1,091	0.27%
2018/10/24	7	6.02	0	0.00	6.00	7	1,163	0.60%
2018/10/19	0.5	6.10	0	0.00	6.11	0.5	1,199	0.04%
2018/10/15	0	0.00	10	6.27	6.23	-10	1,234	-0.81%
2018/10/11	0.1	6.32	12	6.34	6.32	-11.9	1,231	-0.96%
2018/10/09	0	0.00	10	7.01	7.02	-10	1,214	-0.82%
2018/10/05	0	0.00	90	7.03	7.03	-90	1,225	-7.34%
2018/10/04	0	0.00	5	7.11	7.17	-5	1,213	-0.41%
2018/10/03	0	0.00	148	7.29	7.26	-148	1,211	-12.22%	大賣/鉅額交易
2018/10/02	20	7.43	0	0.00	7.40	20	1,217	1.64%
2018/09/26	5	7.55	0	0.00	7.51	5	1,295	0.39%
2018/09/25	15	7.50	0	0.00	7.48	15	1,302	1.15%
2018/09/21	5	7.60	0	0.00	7.57	5	1,293	0.39%
2018/09/19	15	7.71	0	0.00	7.71	15	1,294	1.16%
2018/09/18	0	0.00	10	7.74	7.72	-10	1,291	-0.77%
2018/09/13	1	7.78	6	7.89	7.86	-5	1,325	-0.38%
2018/09/12	0	0.00	5	7.86	7.70	-5	1,334	-0.37%
2018/09/11	10	7.67	67	7.75	7.85	-57	1,341	-4.25%
2018/09/10	0	0.00	21	8.11	7.80	-21	1,324	-1.59%
2018/09/07	22	8.37	5	8.50	8.25	17	1,307	1.30%
2018/09/06	9	8.65	0	0.00	8.61	9	1,308	0.69%
2018/09/05	8	8.71	12	8.78	8.65	-4	1,323	-0.30%
2018/09/04	17	8.59	12	8.73	8.70	5	1,345	0.37%
2018/08/31	20	8.55	0	0.00	8.55	20	1,381	1.45%
2018/08/30	17	8.57	0	0.00	8.57	17	1,418	1.20%
2018/08/29	46	8.59	0	0.00	8.56	46	1,496	3.07%
2018/08/28	23	8.59	0	0.00	8.68	23	1,678	1.37%
2018/08/27	2	8.71	2	8.74	8.67	0	1,712	0.00%
2018/08/24	5	8.56	19	8.68	8.63	-14	1,786	-0.78%
2018/08/23	114	8.56	0	0.00	8.62	114	1,982	5.75%	大買/鉅額交易
2018/08/20	8	8.38	1	8.28	8.30	7	2,268	0.31%
2018/08/17	10	8.39	0	0.00	8.23	10	2,262	0.44%
2018/08/16	0	0.00	56	8.19	8.31	-56	2,260	-2.48%
2018/08/15	3	8.30	5	8.40	8.18	-2	2,245	-0.09%
2018/08/14	50	8.12	19	8.32	8.37	31	2,232	1.39%
2018/08/13	23	8.55	15	8.47	8.42	8	2,214	0.36%
2018/08/10	19	8.89	10.3	8.65	8.67	8.7	2,175	0.40%
2018/08/09	15	8.90	0	0.00	8.89	15	2,156	0.70%
2018/08/08	5	9.10	0	0.00	9.01	5	2,146	0.23%
2018/08/07	3	9.15	1	9.09	9.08	2	2,119	0.09%
2018/08/06	5.5	9.02	29	9.00	8.93	-23.5	2,097	-1.12%
2018/08/03	68	8.95	2	8.97	8.85	66	2,082	3.17%
2018/08/02	3	8.86	4	8.88	8.81	-1	2,070	-0.05%
2018/08/01	3	9.15	2	9.06	9.08	1	2,040	0.05%
2018/07/30	15	8.58	11	8.71	8.69	4	1,973	0.20%
2018/07/27	0	0.00	3	8.49	8.47	-3	1,940	-0.15%
2018/07/26	0	0.00	33	8.56	8.41	-33	1,937	-1.70%
2018/07/25	0	0.00	72	8.53	8.50	-72	1,932	-3.73%
2018/07/24	1	8.25	2	8.37	8.30	-1	1,911	-0.05%
2018/07/23	9	8.28	0	0.00	8.26	9	1,911	0.47%
2018/07/20	27	8.29	4	8.42	8.30	23	1,916	1.20%
2018/07/19	23	8.37	0	0.00	8.35	23	1,925	1.19%
2018/07/18	9	8.44	0	0.00	8.50	9	1,947	0.46%
2018/07/17	7	8.49	24	8.62	8.49	-17	1,956	-0.87%
2018/07/16	71	8.52	0	0.00	8.52	71	1,949	3.64%
2018/07/10	0	0.00	1	8.43	8.40	-1	1,964	-0.05%
2018/07/09	0	0.00	4	8.38	8.66	-4	1,954	-0.20%
2018/07/06	1	8.00	0	0.00	8.02	1	1,920	0.05%
2018/07/05	2	8.32	0	0.00	8.19	2	1,929	0.10%
2018/07/04	0	0.00	1	7.95	7.95	-1	1,903	-0.05%
2018/07/03	0	0.00	19	8.24	8.07	-19	1,896	-1.00%
2018/07/02	2	8.28	2	8.27	8.21	0	1,889	0.00%
2018/06/29	23	8.23	0	0.00	8.30	23	1,894	1.21%
2018/06/22	0	0.00	2	8.63	8.54	-2	1,865	-0.11%
2018/06/21	3	8.82	0	0.00	8.78	3	1,859	0.16%
2018/06/19	0	0.00	3	8.65	8.64	-3	1,859	-0.16%
2018/06/15	1	8.65	0	0.00	8.72	1	1,865	0.05%
2018/06/12	4	8.90	0	0.00	8.86	4	1,825	0.22%
2018/06/08	10	9.00	0	0.00	9.00	10	1,777	0.56%
2018/06/06	2	9.06	1	9.09	9.12	1	1,720	0.06%
2018/06/05	1	9.37	10	9.31	9.36	-9	1,642	-0.55%
2018/06/01	7	8.82	3	8.91	8.78	4	1,409	0.28%
2018/05/31	8	9.15	14	9.22	9.13	-6	1,338	-0.45%
2018/05/30	14	8.53	4	8.61	8.71	10	1,136	0.88%
2018/05/29	0	0.00	2	7.92	7.92	-2	899	-0.22%
2018/05/25	2	7.08	0.5	7.08	7.08	1.5	820	0.18%
2018/05/14	0	0.00	2	7.12	7.21	-2	948	-0.21%
2018/05/03	3	7.01	3	6.99	7.01	0	1,006	0.00%
2018/04/30	1	7.04	0	0.00	7.00	1	1,042	0.10%
2018/04/24	0	0.00	10	6.91	6.90	-10	1,078	-0.93%
2018/04/19	0	0.00	5	7.58	7.50	-5	1,078	-0.46%
2018/04/17	5	7.55	0	0.00	7.54	5	1,083	0.46%
2018/04/16	0	0.00	201	7.65	7.54	-201	1,081	-18.58%	大賣/鉅額交易
2018/04/11	0	0.00	2	7.83	7.83	-2	1,105	-0.18%
2018/04/09	0	0.00	1	7.98	7.88	-1	1,150	-0.09%
2018/04/03	0	0.00	2	8.04	8.00	-2	1,149	-0.17%
2018/03/31	0	0.00	1	8.00	8.00	-1	1,159	-0.09%
2018/03/30	0	0.00	4	7.98	7.98	-4	1,168	-0.34%
2018/03/23	0	0.00	1	8.01	8.04	-1	1,213	-0.08%
2018/03/22	2	8.21	0	0.00	8.15	2	1,206	0.17%
2018/03/21	1	8.18	0	0.00	8.18	1	1,210	0.08%
2018/03/15	0	0.00	2	8.26	8.41	-2	1,292	-0.15%
2018/03/13	0	0.00	2	8.25	8.21	-2	1,400	-0.14%
2018/03/12	2	8.13	0	0.00	8.15	2	1,467	0.14%
2018/03/09	2	8.18	0	0.00	8.12	2	1,524	0.13%
2018/03/06	1	8.28	0	0.00	8.19	1	1,705	0.06%
2018/03/05	0	0.00	1	8.37	8.24	-1	1,736	-0.06%
2018/02/27	0	0.00	10	8.55	8.55	-10	1,830	-0.55%
2018/02/26	3	8.38	0	0.00	8.40	3	1,854	0.16%
2018/02/21	1	8.18	5	8.22	8.17	-4	2,028	-0.20%
2018/02/12	0	0.00	1	8.01	8.01	-1	2,078	-0.05%
2018/02/09	2	7.47	2	7.78	7.90	0	2,218	0.00%
2018/02/07	0	0.00	5	8.15	8.01	-5	2,436	-0.21%
2018/02/06	7	7.96	0	0.00	7.85	7	2,507	0.28%
2018/02/05	5	8.64	0	0.00	8.67	5	2,609	0.19%
2018/01/31	3	9.02	0	0.00	9.01	3	3,261	0.09%
2018/01/29	0	0.00	5	9.15	9.09	-5	3,455	-0.14%
2018/01/26	1	9.09	0	0.00	9.14	1	3,483	0.03%
2018/01/25	1	9.25	0	0.00	9.14	1	3,491	0.03%
2018/01/23	0	0.00	5	9.20	9.18	-5	3,529	-0.14%
2018/01/22	0	0.00	150	9.23	9.15	-150	3,565	-4.21%	大賣/鉅額交易
2018/01/19	100	9.35	2	9.29	9.26	98	3,700	2.65%
2018/01/16	0	0.00	1	9.26	9.39	-1	3,764	-0.03%
2018/01/15	0	0.00	3	9.16	9.15	-3	3,822	-0.08%
2018/01/10	0	0.00	5	9.36	9.21	-5	3,880	-0.13%
2018/01/08	0	0.00	1	9.28	9.25	-1	3,915	-0.03%
2018/01/05	3	9.45	5	9.30	9.29	-2	3,956	-0.05%
2018/01/04	6	9.23	4.2	9.45	9.45	1.8	3,960	0.05%
2018/01/02	0	0.00	1	9.01	9.01	-1	4,055	-0.02%