誠美材 (4960)-國票券商分點個股進出

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

誠美材

(4960)

可現股當沖

股價
14.10
漲跌
▲0.20
漲幅
+1.44%
成交量
3,661張
產業
上市光電類股
324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

誠美材 (4960)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/06/14	0.8	14.00	3	13.83	14.10	-2.2	7,788	-0.03%
2024/06/13	10.4	14.00	6.9	13.98	13.90	3.4	7,764	0.04%
2024/06/12	10.4	14.29	2.8	14.13	14.15	7.6	7,742	0.10%
2024/06/11	72.1	14.54	4.6	14.41	14.30	67.5	7,718	0.87%
2024/06/07	0.7	14.90	1.1	14.86	14.70	-0.4	7,705	0.00%
2024/06/06	0.3	14.76	1.9	14.82	14.75	-1.6	7,709	-0.02%
2024/06/05	0.1	14.92	1.1	14.93	14.90	-1	7,706	-0.01%
2024/06/04	2.5	14.73	1.5	14.75	14.80	1	7,728	0.01%
2024/06/03	30.8	15.24	1.3	14.92	14.80	29.5	7,752	0.38%
2024/05/31	6.4	15.33	3.7	15.36	15.20	2.6	7,727	0.03%
2024/05/30	5.1	15.01	6.8	15.15	15.05	-1.7	7,684	-0.02%
2024/05/29	6.6	14.97	0.5	14.97	15.05	6	7,648	0.08%
2024/05/28	1.4	14.94	0	14.90	15.00	1.4	7,680	0.02%
2024/05/27	0.1	14.55	22.7	14.75	14.80	-22.6	7,637	-0.30%
2024/05/24	35	14.41	35.6	14.30	14.25	-0.6	7,695	-0.01%
2024/05/23	23.8	14.89	3.2	14.75	14.60	20.7	7,871	0.26%
2024/05/22	31	15.19	15.3	15.25	15.00	15.8	7,874	0.20%
2024/05/21	1.1	15.03	3.1	15.01	14.80	-2	7,807	-0.03%
2024/05/20	44.8	14.98	5.4	14.94	15.05	39.4	7,777	0.51%
2024/05/17	7.6	14.84	12.1	14.80	14.90	-4.6	8,196	-0.06%
2024/05/16	4.9	14.69	19.8	14.70	14.70	-14.9	8,560	-0.17%
2024/05/15	30.4	14.45	10.7	14.31	14.30	19.7	8,601	0.23%
2024/05/14	0.9	14.59	0.4	14.29	14.50	0.5	8,594	0.01%
2024/05/13	117.3	14.29	105.9	14.31	14.65	11.4	8,498	0.13%	大買/大賣/
2024/05/10	24.4	14.66	19.6	14.72	14.90	4.8	8,213	0.06%
2024/05/09	25.6	13.87	117.1	13.83	13.90	-91.5	7,573	-1.21%	大賣/
2024/05/08	34	13.11	0	0.00	13.15	34	7,353	0.46%
2024/05/07	0.5	12.94	1.4	12.95	12.90	-0.9	7,612	-0.01%
2024/05/06	0	13.05	10.6	13.14	13.15	-10.6	7,769	-0.14%
2024/05/03	45	13.06	61.6	12.98	12.95	-16.6	7,814	-0.21%
2024/05/02	0	13.25	1.3	13.29	13.25	-1.2	7,877	-0.02%
2024/04/30	12.1	13.45	6.8	13.39	13.35	5.3	7,956	0.07%
2024/04/29	3.2	13.22	13.9	13.34	13.65	-10.7	8,063	-0.13%
2024/04/26	5.2	12.59	15	12.68	12.75	-9.8	8,411	-0.12%
2024/04/25	0.8	12.30	0.2	12.40	12.40	0.6	9,049	0.01%
2024/04/24	0.2	12.45	0.6	12.41	12.40	-0.5	10,094	0.00%
2024/04/23	51.1	12.38	0	0.00	12.50	51.1	10,895	0.47%
2024/04/19	1	12.00	1	12.20	12.25	0	10,890	0.00%
2024/04/18	0	12.39	0.2	12.43	12.35	-0.2	10,888	0.00%
2024/04/17	1.3	12.13	1.1	12.29	12.25	0.2	10,859	0.00%
2024/04/16	31.1	12.07	7.3	12.20	12.35	23.8	10,853	0.22%
2024/04/15	52	13.41	64.5	13.10	13.05	-12.5	10,443	-0.12%
2024/04/12	20.4	13.60	7.5	13.65	13.55	12.8	10,187	0.13%
2024/04/11	0.6	13.35	0.2	13.40	13.35	0.4	9,663	0.00%
2024/04/10	0	13.50	0.3	13.50	13.35	-0.2	9,589	0.00%
2024/04/09	4.7	13.41	0	0.00	13.35	4.7	9,574	0.05%
2024/04/08	0	13.30	0.1	13.30	13.30	-0.1	9,542	0.00%
2024/04/03	3	13.15	1.7	13.24	13.35	1.3	9,541	0.01%
2024/04/02	47.8	13.50	7.6	13.46	13.60	40.2	9,511	0.42%
2024/04/01	0	13.00	0	13.00	13.00	0	9,511	0.00%
2024/03/29	0	0.00	0.4	13.23	13.05	-0.4	9,579	0.00%
2024/03/28	0.6	13.30	5.4	13.35	13.20	-4.8	9,651	-0.05%
2024/03/27	0.4	13.25	0.1	13.30	13.25	0.3	9,644	0.00%
2024/03/26	3.1	13.20	4.5	13.28	13.25	-1.4	9,629	-0.01%
2024/03/25	5.5	13.23	0.5	13.05	13.15	5	9,679	0.05%
2024/03/22	0	12.96	19	13.16	13.30	-19	9,691	-0.20%
2024/03/21	1	12.65	0	13.00	12.80	1	9,610	0.01%
2024/03/19	0	0.00	0.9	12.65	12.55	-0.9	9,471	-0.01%
2024/03/18	0.9	12.60	3	12.50	12.65	-2.1	9,478	-0.02%
2024/03/15	0	12.70	5	12.70	12.60	-5	9,506	-0.05%
2024/03/13	16	12.75	36.4	12.76	12.75	-20.4	9,498	-0.21%
2024/03/12	0.1	13.15	0.7	13.05	13.10	-0.6	9,428	-0.01%
2024/03/11	34.1	13.05	0	0.00	13.20	34.1	9,427	0.36%
2024/03/08	4	13.03	10.4	12.95	12.95	-6.4	9,405	-0.07%
2024/03/07	22.4	13.23	10.1	13.25	13.10	12.3	9,384	0.13%
2024/03/06	2.1	13.50	0	13.63	13.35	2.1	9,361	0.02%
2024/03/05	11	13.28	6.8	13.48	13.50	4.3	9,314	0.05%
2024/03/04	30.8	13.50	4	13.65	13.50	26.8	9,298	0.29%
2024/03/01	52	13.48	4.3	13.49	13.40	47.7	9,288	0.51%
2024/02/29	16.2	13.80	0.9	13.75	13.75	15.2	9,270	0.16%
2024/02/27	8	13.66	4.2	13.75	13.75	3.8	9,259	0.04%
2024/02/26	5.4	14.13	19.6	14.21	14.15	-14.2	9,273	-0.15%
2024/02/23	8	13.68	7.4	13.72	13.60	0.6	9,367	0.01%
2024/02/22	3.3	14.15	7.3	14.02	13.95	-4	9,364	-0.04%
2024/02/21	12.9	14.32	3.2	14.30	14.25	9.7	9,351	0.10%
2024/02/20	16.9	14.33	56.6	14.40	14.35	-39.7	9,284	-0.43%
2024/02/19	33.6	14.22	17	14.27	14.30	16.6	8,763	0.19%
2024/02/16	11.3	13.76	54	13.74	13.85	-42.7	8,299	-0.51%
2024/02/15	0	13.20	6	13.30	13.50	-6	8,195	-0.07%
2024/02/05	2	12.90	0	0.00	13.00	2	8,145	0.02%
2024/02/02	22	13.05	0	0.00	13.05	22	8,245	0.27%
2024/02/01	20	13.55	2.6	13.48	13.25	17.4	8,263	0.21%
2024/01/31	2.1	13.46	14.5	13.89	13.45	-12.4	8,291	-0.15%
2024/01/30	5.3	13.75	3.8	13.79	13.80	1.5	8,154	0.02%
2024/01/29	31.5	13.06	56.2	13.33	13.50	-24.7	7,922	-0.31%
2024/01/26	26.2	12.95	0.5	13.05	13.00	25.6	7,820	0.33%
2024/01/25	2.5	13.00	0.1	13.05	13.05	2.4	7,809	0.03%
2024/01/24	0.1	12.87	25.1	12.67	12.90	-24.9	7,774	-0.32%
2024/01/23	20.1	13.10	0.8	13.22	12.85	19.3	8,034	0.24%
2024/01/22	0.8	12.96	2	12.95	13.10	-1.3	8,375	-0.02%
2024/01/19	64	12.46	54.9	12.53	12.45	9.1	8,565	0.11%
2024/01/18	93.4	13.52	32.3	13.36	13.10	61.1	8,444	0.72%
2024/01/17	40.1	14.90	105.4	14.63	14.55	-65.4	7,660	-0.85%	大賣/
2024/01/16	0.7	13.63	2.6	13.77	13.80	-1.9	7,473	-0.03%
2024/01/15	3.5	13.68	1.1	13.75	13.75	2.5	7,700	0.03%
2024/01/12	1	13.25	1.1	13.54	13.60	-0.1	7,796	0.00%
2024/01/11	0.3	13.60	0.9	13.63	13.50	-0.6	8,083	-0.01%
2024/01/10	2	13.51	4.3	13.61	13.60	-2.4	8,535	-0.03%
2024/01/09	0.1	13.30	1.3	13.23	13.35	-1.2	8,949	-0.01%
2024/01/08	0.1	13.40	0	0.00	13.45	0.1	9,283	0.00%
2024/01/05	0.8	13.35	2	13.40	13.40	-1.2	9,392	-0.01%
2024/01/04	4.2	13.16	4.2	13.34	13.35	0	9,432	0.00%
2024/01/03	2	13.10	2.3	13.15	13.20	-0.3	9,501	0.00%
2024/01/02	0.1	13.35	1.2	13.30	13.25	-1	9,498	-0.01%
2023/12/29	7	13.29	0	13.30	13.35	7	9,485	0.07%
2023/12/28	1.6	13.48	0	0.00	13.50	1.6	9,482	0.02%
2023/12/27	3.2	13.46	5.2	13.73	13.45	-2	9,490	-0.02%
2023/12/26	4.9	13.52	0	13.40	13.60	4.9	9,392	0.05%
2023/12/25	3.9	13.41	6.2	13.51	13.40	-2.3	9,303	-0.02%
2023/12/22	0.7	13.19	0.7	13.15	13.25	0	9,260	0.00%
2023/12/21	1.5	13.22	1.4	13.27	13.10	0.1	9,284	0.00%
2023/12/20	3.6	13.42	5.7	13.46	13.50	-2.1	9,306	-0.02%
2023/12/19	1.3	13.27	0.1	12.95	13.30	1.2	9,218	0.01%
2023/12/18	0	13.00	2.4	13.02	13.05	-2.4	9,217	-0.03%
2023/12/15	2	13.05	0.5	13.00	13.10	1.5	9,225	0.02%
2023/12/14	1	12.90	22.9	12.95	12.95	-21.8	9,222	-0.24%
2023/12/13	0	0.00	0.2	12.96	12.95	-0.2	9,202	0.00%
2023/12/12	0.1	13.00	0.4	13.00	13.05	-0.3	9,196	0.00%
2023/12/11	10	13.05	0.3	13.05	13.10	9.7	9,155	0.11%
2023/12/08	0	13.18	0.1	13.16	13.20	-0.1	9,117	0.00%
2023/12/07	1	13.19	2	13.30	13.30	-1	9,102	-0.01%
2023/12/06	2.2	13.01	1.7	13.05	13.10	0.4	9,149	0.00%
2023/12/05	0.3	13.20	0.1	13.15	13.30	0.2	9,135	0.00%
2023/12/04	15	13.27	1.5	13.31	13.25	13.5	9,135	0.15%
2023/12/01	11.3	13.19	10.7	13.32	13.45	0.6	9,116	0.01%
2023/11/30	0	0.00	0.1	13.20	13.20	-0.1	9,065	0.00%
2023/11/29	0.5	13.18	4	13.24	13.30	-3.5	9,080	-0.04%
2023/11/28	1.8	13.00	6	12.99	13.10	-4.2	9,033	-0.05%
2023/11/27	8	12.52	2.1	12.59	12.70	5.9	8,994	0.07%
2023/11/24	0	0.00	0.8	12.88	12.80	-0.8	8,962	-0.01%
2023/11/22	1.4	13.26	1.5	13.32	13.20	-0.2	8,917	0.00%
2023/11/21	6.1	13.39	2.7	13.46	13.45	3.4	8,621	0.04%
2023/11/20	2.2	12.98	36.2	13.00	13.15	-34	8,673	-0.39%
2023/11/17	0.1	12.45	22.4	12.52	12.80	-22.3	8,888	-0.25%
2023/11/16	0.5	12.39	0	0.00	12.55	0.5	9,016	0.01%
2023/11/15	20	12.15	0	12.25	12.25	20	9,047	0.22%
2023/11/14	0.2	12.05	0.2	12.00	12.05	0.1	9,054	0.00%
2023/11/13	20.2	12.30	8	12.25	12.05	12.1	9,019	0.13%
2023/11/10	2	12.00	2.9	12.25	12.40	-0.9	8,983	-0.01%
2023/11/09	0	12.40	1.2	12.36	12.35	-1.2	8,857	-0.01%
2023/11/08	1.1	12.52	0.7	12.53	12.45	0.3	8,814	0.00%
2023/11/07	0.7	12.50	2.2	12.54	12.55	-1.5	8,743	-0.02%
2023/11/06	0.2	12.44	0.3	12.51	12.45	-0.1	8,710	0.00%
2023/11/03	0.3	12.20	8.8	12.39	12.40	-8.4	8,709	-0.10%
2023/11/02	0.8	12.49	1	12.55	12.40	-0.2	8,671	0.00%
2023/11/01	4	12.44	22.5	12.40	12.40	-18.5	8,624	-0.21%
2023/10/31	44.5	12.65	12.4	13.15	12.35	32.1	8,565	0.37%
2023/10/30	30.5	13.09	92.3	13.21	13.10	-61.8	8,226	-0.75%
2023/10/27	7.5	14.16	21.8	13.89	13.70	-14.3	7,733	-0.19%
2023/10/26	36.3	13.91	22.3	13.87	13.90	14	7,218	0.19%
2023/10/25	13.1	13.81	55.5	13.99	13.75	-42.4	6,680	-0.64%
2023/10/24	37.9	14.08	34.7	14.03	14.15	3.2	6,451	0.05%
2023/10/23	1.7	13.26	11.5	13.52	13.55	-9.8	5,831	-0.17%
2023/10/20	13.3	13.50	10	13.35	13.50	3.3	5,605	0.06%
2023/10/19	6.1	13.28	18.2	13.29	13.50	-12.1	5,468	-0.22%
2023/10/18	20.1	13.09	14.6	13.38	13.15	5.5	5,147	0.11%
2023/10/17	23.4	13.47	30.8	13.62	13.60	-7.4	4,671	-0.16%
2023/10/16	27.5	13.11	9	13.22	13.05	18.5	4,208	0.44%
2023/10/13	11.3	12.64	0.2	12.58	12.55	11	3,934	0.28%
2023/10/12	0.6	12.20	2	12.40	12.35	-1.4	3,858	-0.04%
2023/10/11	10.1	12.25	1.1	12.34	12.25	9	3,891	0.23%
2023/10/06	10	12.05	0	0.00	12.05	10	3,819	0.26%
2023/10/05	11	11.95	0	0.00	11.90	11	3,820	0.29%
2023/10/03	0	0.00	1.3	12.04	11.95	-1.3	4,094	-0.03%
2023/10/02	0	12.20	0.1	12.25	12.30	-0.1	4,157	0.00%
2023/09/27	11.5	12.21	20	12.25	12.10	-8.6	4,509	-0.19%
2023/09/26	15	12.10	15	12.15	12.10	0	4,486	0.00%
2023/09/25	0	0.00	1	12.30	12.05	-1	4,550	-0.02%
2023/09/22	0	11.80	0.6	11.76	11.75	-0.6	4,508	-0.01%
2023/09/21	0	0.00	0.6	11.80	11.75	-0.6	4,520	-0.01%
2023/09/20	0	11.90	0.1	11.90	11.95	0	4,475	0.00%
2023/09/19	0	11.85	9.4	11.90	11.90	-9.4	4,469	-0.21%
2023/09/18	0.2	11.90	0	0.00	11.95	0.2	4,466	0.01%
2023/09/15	9	12.00	0.5	12.00	11.95	8.5	4,515	0.19%
2023/09/13	0	11.95	0	0.00	12.05	0	4,617	0.00%
2023/09/12	0	0.00	9.7	11.95	11.95	-9.7	4,680	-0.21%
2023/09/11	41.3	12.15	21.4	12.00	11.95	19.8	4,686	0.42%
2023/09/08	0	0.00	1.2	11.99	12.00	-1.2	4,621	-0.03%
2023/09/07	0.9	11.86	10	11.95	11.95	-9.1	4,626	-0.20%
2023/09/06	2	11.90	1.3	11.97	11.90	0.7	4,672	0.01%
2023/09/05	16.8	12.00	1.1	12.00	12.05	15.7	4,697	0.34%
2023/09/04	0	12.00	0	12.05	12.00	0	5,241	0.00%
2023/09/01	5.6	12.19	0.4	12.16	12.10	5.2	5,368	0.10%
2023/08/31	5.9	12.00	0	0.00	12.00	5.9	5,373	0.11%
2023/08/30	0.1	11.98	10.1	11.95	11.95	-9.9	5,438	-0.18%
2023/08/29	7.8	11.90	0.3	12.00	12.05	7.5	5,409	0.14%
2023/08/28	10.6	12.11	1.4	12.07	12.00	9.2	5,351	0.17%
2023/08/25	10	12.35	1.6	12.32	12.25	8.4	5,283	0.16%
2023/08/24	9	12.88	11.7	12.55	12.50	-2.7	5,254	-0.05%
2023/08/23	50.1	12.80	9.1	12.82	12.60	41.1	5,131	0.80%
2023/08/22	16.1	12.53	29.3	12.59	12.30	-13.2	4,781	-0.28%
2023/08/21	0.3	11.66	15	11.81	11.95	-14.7	4,600	-0.32%
2023/08/18	0	0.00	12.1	11.84	11.55	-12.1	4,520	-0.27%
2023/08/17	6.6	11.85	7.1	11.89	11.85	-0.6	4,474	-0.01%
2023/08/16	0.9	11.50	0.3	11.75	11.75	0.6	4,465	0.01%
2023/08/15	1	11.65	0	11.65	11.70	1	4,454	0.02%
2023/08/14	0	11.60	0	11.75	11.70	0	4,435	0.00%
2023/08/11	0	11.80	0	0.00	11.75	0	4,406	0.00%
2023/08/10	0	0.00	0	11.90	11.75	0	4,392	0.00%
2023/08/09	35	11.95	10	11.95	11.90	25	4,367	0.57%
2023/08/08	2	12.05	0.3	12.00	12.15	1.8	4,317	0.04%
2023/08/07	5.3	12.26	5.1	12.55	12.20	0.2	4,290	0.00%
2023/08/04	0	12.24	20.4	12.29	12.40	-20.4	4,275	-0.48%
2023/08/02	4	12.05	5	12.17	12.10	-1	4,238	-0.02%
2023/08/01	5	12.52	2.1	12.43	12.35	2.9	4,213	0.07%
2023/07/31	11.1	12.42	9.7	12.65	12.45	1.4	4,160	0.03%
2023/07/28	0	0.00	1.9	12.01	11.95	-1.9	3,949	-0.05%
2023/07/27	4.9	12.09	0	12.05	12.10	4.9	3,927	0.12%
2023/07/26	1.8	11.87	0	0.00	11.80	1.8	3,912	0.05%
2023/07/25	1.7	11.82	0	0.00	11.80	1.7	3,952	0.04%
2023/07/24	1	11.50	0	0.00	11.65	1	3,991	0.03%
2023/07/21	0	0.00	0.1	11.75	11.70	-0.1	4,037	0.00%
2023/07/20	0.1	11.70	10.1	11.75	11.75	-10	4,218	-0.24%
2023/07/19	1.1	11.86	2.8	11.85	11.75	-1.6	4,419	-0.04%
2023/07/18	0.8	12.10	0	0.00	11.90	0.8	4,578	0.02%
2023/07/17	10	12.23	0	0.00	12.20	10	4,769	0.21%
2023/07/14	0	12.25	1.8	12.20	12.20	-1.8	4,850	-0.04%
2023/07/12	21	12.45	0	0.00	12.30	21	4,854	0.43%
2023/07/11	5	12.54	14.2	12.46	12.45	-9.2	4,871	-0.19%
2023/07/10	2	12.88	4	12.84	12.85	-2	4,714	-0.04%
2023/07/07	6	12.80	0	12.70	12.75	6	4,635	0.13%
2023/07/06	9	12.59	7.5	12.72	12.75	1.5	4,576	0.03%
2023/07/05	3	12.55	29	12.46	12.65	-26	4,510	-0.58%
2023/07/04	20	12.10	2	12.20	12.15	18	4,391	0.41%
2023/07/03	7	12.07	50	12.20	12.20	-43	4,478	-0.96%
2023/06/30	38	11.85	2	12.00	11.85	36	4,446	0.81%
2023/06/29	0.8	11.70	0	0.00	11.90	0.8	4,509	0.02%
2023/06/28	1.9	11.65	0	0.00	11.65	1.9	4,609	0.04%
2023/06/27	0.1	11.65	4.1	11.70	11.75	-4	4,651	-0.09%
2023/06/26	30	11.95	0.1	11.80	11.80	29.9	4,758	0.63%
2023/06/21	0	11.80	1	11.90	11.90	-1	4,888	-0.02%
2023/06/20	0.1	11.85	33.3	11.80	11.75	-33.2	4,957	-0.67%
2023/06/19	26.3	11.83	28	11.97	11.90	-1.7	4,969	-0.04%
2023/06/16	1.7	11.76	3.2	11.80	11.75	-1.5	4,910	-0.03%
2023/06/15	2.5	11.52	0	11.50	11.60	2.5	4,905	0.05%
2023/06/14	0	11.55	0	0.00	11.50	0	4,931	0.00%
2023/06/13	20	11.60	1.4	11.54	11.60	18.6	4,978	0.37%
2023/06/12	21.9	11.46	26	11.61	11.65	-4.1	4,997	-0.08%
2023/06/09	1	11.35	7.2	11.33	11.35	-6.1	5,007	-0.12%
2023/06/08	54.7	11.67	4.1	11.89	11.20	50.5	5,047	1.00%
2023/06/07	8.3	11.58	4	11.65	11.60	4.3	4,567	0.09%
2023/06/05	31.8	11.59	0	11.70	11.70	31.8	4,569	0.70%
2023/06/02	0	11.40	0	11.40	11.35	0	4,603	0.00%
2023/06/01	0	11.32	0.8	11.30	11.40	-0.8	4,666	-0.02%
2023/05/31	2.8	11.25	0	0.00	11.30	2.8	4,787	0.06%
2023/05/25	0.1	11.50	0.8	11.45	11.35	-0.7	5,530	-0.01%
2023/05/23	0.8	11.40	0.1	11.45	11.55	0.7	5,710	0.01%
2023/05/22	0.1	11.60	0.8	11.57	11.45	-0.7	5,826	-0.01%
2023/05/19	0.8	11.45	0	0.00	11.50	0.8	5,939	0.01%
2023/05/17	0	0.00	24.4	11.40	11.50	-24.4	6,232	-0.39%
2023/05/16	0.4	11.15	61	11.22	11.35	-60.6	6,303	-0.96%
2023/05/15	0	11.25	0	0.00	11.10	0	6,332	0.00%
2023/05/11	0.3	11.40	6	11.40	11.30	-5.7	6,402	-0.09%
2023/05/10	0	0.00	30.3	11.65	11.50	-30.3	6,400	-0.47%
2023/05/09	0.3	11.70	14	11.70	11.65	-13.7	6,389	-0.21%
2023/05/08	5	11.70	1	11.75	11.70	4	6,382	0.06%
2023/05/05	5	11.70	10.2	11.75	11.70	-5.2	6,371	-0.08%
2023/05/04	0.2	11.75	2.1	11.78	11.75	-1.8	6,354	-0.03%
2023/05/03	6.4	11.75	0	0.00	11.70	6.4	6,339	0.10%
2023/05/02	17.5	11.90	0	11.95	11.85	17.5	6,322	0.28%
2023/04/28	0	12.10	1.6	12.15	11.95	-1.5	6,293	-0.02%
2023/04/27	1.6	11.75	3	12.08	12.00	-1.4	6,239	-0.02%
2023/04/26	1	11.60	0	0.00	11.55	1	6,166	0.02%
2023/04/25	29	12.01	24	11.88	11.70	5.1	6,096	0.08%
2023/04/24	17	13.16	3	13.65	12.60	14	5,891	0.24%
2023/04/13	0	12.85	3	12.75	12.65	-3	5,703	-0.05%
2023/04/12	13	13.15	10.8	13.17	13.05	2.2	5,518	0.04%
2023/04/11	0.5	12.71	42	12.76	12.85	-41.5	5,244	-0.79%
2023/04/10	0.2	12.65	3.8	12.69	12.70	-3.6	5,112	-0.07%
2023/04/07	10	12.65	0	12.65	12.65	10	5,040	0.20%
2023/04/06	0	12.52	0.3	12.40	12.60	-0.2	4,996	0.00%
2023/03/31	0	0.00	0.3	12.55	12.55	-0.3	4,943	-0.01%
2023/03/30	2	12.55	0.2	12.55	12.55	1.8	4,916	0.04%
2023/03/29	0	12.75	0.4	12.65	12.60	-0.4	4,887	-0.01%
2023/03/28	18	12.65	1.3	12.68	12.70	16.7	4,872	0.34%
2023/03/27	3.3	12.71	1	12.90	12.60	2.3	4,805	0.05%
2023/03/24	21	12.50	2	12.60	12.60	19	4,680	0.41%
2023/03/23	1	12.50	0.1	12.52	12.50	0.9	4,561	0.02%
2023/03/22	6	12.50	8	12.53	12.50	-2	4,487	-0.04%
2023/03/21	2.1	12.64	13.5	12.50	12.45	-11.4	4,418	-0.26%
2023/03/20	3.5	12.34	0	12.30	12.35	3.4	4,290	0.08%
2023/03/17	0	12.15	1	12.25	12.30	-1	4,233	-0.02%
2023/03/16	0	11.92	10	11.90	12.00	-10	4,109	-0.24%
2023/03/15	4	11.90	10	11.95	11.85	-6	3,981	-0.15%
2023/03/14	0	11.60	5	11.70	11.60	-5	3,846	-0.13%
2023/03/13	0	11.77	0	0.00	11.85	0	3,813	0.00%
2023/03/10	2	12.08	0	12.21	12.05	2	3,777	0.05%
2023/03/09	0	12.35	0	12.55	12.35	0	3,728	0.00%
2023/03/08	0	12.40	0	12.40	12.45	0	3,692	0.00%
2023/03/07	0	12.45	2	12.50	12.40	-2	3,636	-0.05%
2023/03/06	7	12.61	5.2	12.60	12.55	1.8	3,586	0.05%
2023/03/03	7.2	12.55	11.2	12.41	12.50	-4	3,506	-0.11%
2023/03/02	1.2	12.43	12	12.57	12.40	-10.8	3,408	-0.32%
2023/03/01	1.3	12.55	0.1	12.46	12.45	1.1	3,329	0.03%
2023/02/24	7.9	12.44	12	12.44	12.50	-4.1	3,288	-0.12%
2023/02/23	6	12.65	0	12.95	12.65	6	3,131	0.19%
2023/02/22	8	12.85	5	12.86	12.85	3	3,031	0.10%
2023/02/21	6	12.80	6.2	12.95	12.80	-0.1	2,947	0.00%
2023/02/20	21.2	12.88	30.1	12.89	12.90	-8.9	2,821	-0.32%
2023/02/17	0.1	12.25	2.3	12.48	12.45	-2.3	2,448	-0.09%
2023/02/16	0.2	12.16	32.5	12.22	12.30	-32.3	2,324	-1.39%
2023/02/15	8.7	11.80	18.2	11.94	11.90	-9.5	2,190	-0.43%
2023/02/14	17.4	11.75	3	11.68	11.75	14.4	2,102	0.68%
2023/02/13	3.7	11.64	21	11.65	11.70	-17.3	2,018	-0.86%
2023/02/10	10	11.60	18.4	11.40	11.50	-8.4	1,935	-0.43%
2023/02/09	26	11.57	28.1	11.60	11.60	-2.1	1,828	-0.11%
2023/02/08	21.2	11.39	12	11.30	11.40	9.2	1,701	0.54%
2023/02/07	44	10.92	0.3	10.95	10.80	43.7	1,509	2.89%
2023/02/06	0.2	10.70	70.1	10.75	10.75	-69.9	1,402	-4.98%
2023/02/03	0	10.48	20.1	10.50	10.50	-20.1	1,334	-1.50%
2023/02/02	0.4	10.41	0	0.00	10.50	0.4	1,313	0.03%
2023/02/01	0.1	10.15	20	10.35	10.45	-19.9	1,302	-1.53%
2023/01/31	0	10.08	0	0.00	10.15	0	1,280	0.00%
2023/01/30	0	0.00	0	10.00	9.99	0	1,269	0.00%
2023/01/17	0	0.00	10	9.96	9.96	-10	1,284	-0.78%
2023/01/13	0	0.00	1.1	10.00	9.99	-1.1	1,302	-0.08%
2023/01/12	0.1	9.97	0	0.00	10.00	0.1	1,327	0.01%
2023/01/11	15	10.00	0	0.00	9.98	15	1,336	1.12%
2023/01/10	10	9.98	0	0.00	9.97	10	1,339	0.75%
2023/01/06	5	9.99	0.1	10.00	9.99	4.9	1,359	0.36%
2023/01/05	5	10.05	0	0.00	9.98	5	1,408	0.36%
2023/01/04	15	10.07	0	10.05	10.10	15	1,407	1.06%
2023/01/03	20	9.95	0	9.93	10.10	20	1,418	1.41%
2022/12/30	0.1	9.82	8	9.87	9.86	-7.9	1,413	-0.56%
2022/12/29	0	0.00	2	9.77	9.72	-2	1,413	-0.14%
2022/12/27	0	0.00	1.2	9.86	9.80	-1.2	1,442	-0.08%
2022/12/26	0.2	9.76	0	9.77	9.83	0.2	1,448	0.01%
2022/12/23	0	9.64	0	9.71	9.74	0	1,458	0.00%
2022/12/22	0	9.72	0.2	9.76	9.76	-0.2	1,473	-0.02%
2022/12/21	1.1	9.63	0.2	9.70	9.65	0.9	1,497	0.06%
2022/12/20	0.4	9.79	0	0.00	9.57	0.4	1,500	0.02%
2022/12/16	0	0.00	0	9.98	9.97	0	1,538	0.00%
2022/12/15	0	0.00	8	10.05	10.10	-8	1,537	-0.52%
2022/12/14	0	10.00	0	10.00	10.00	0	1,541	0.00%
2022/12/13	0	10.00	0	0.00	9.97	0	1,552	0.00%
2022/12/12	20	9.99	0	0.00	9.97	20	1,560	1.28%
2022/12/08	0	0.00	6	9.99	10.00	-6	1,588	-0.38%
2022/12/07	10	9.96	12	9.99	9.96	-2	1,600	-0.12%
2022/12/05	4	10.18	0	0.00	10.15	4	1,606	0.25%
2022/12/02	4	10.15	0	0.00	10.15	4	1,600	0.25%
2022/12/01	0	0.00	0	10.20	10.15	0	1,609	0.00%
2022/11/30	0	10.00	0	10.05	10.05	0	1,645	0.00%
2022/11/29	0	9.82	0.1	9.80	9.88	0	1,664	0.00%
2022/11/25	5	9.93	0	0.00	9.92	5	1,667	0.30%
2022/11/23	0	0.00	2	9.96	9.92	-2	1,684	-0.12%
2022/11/18	0	0.00	0.8	10.07	9.97	-0.8	1,806	-0.05%
2022/11/17	5	10.05	0	0.00	10.05	5	1,855	0.27%
2022/11/16	0.5	10.10	1	10.10	10.05	-0.5	1,891	-0.03%
2022/11/15	0.3	10.25	0.1	10.25	10.10	0.3	1,956	0.01%
2022/11/14	0	0.00	0.9	10.05	10.05	-0.9	2,040	-0.04%
2022/11/11	30	10.47	3.6	10.21	10.05	26.4	2,028	1.30%
2022/11/10	0.1	10.20	0	0.00	10.25	0.1	1,991	0.00%
2022/11/09	1	10.20	0	0.00	10.15	1	2,003	0.05%
2022/11/08	0.2	10.00	0.6	9.98	10.05	-0.4	2,048	-0.02%
2022/11/07	0.6	9.89	0.2	9.96	9.99	0.3	2,061	0.02%
2022/11/04	0.7	9.70	25	9.70	9.79	-24.4	2,073	-1.17%
2022/11/03	20	9.50	0.2	9.60	9.63	19.8	2,090	0.95%
2022/11/02	26	9.57	0.2	9.53	9.47	25.8	2,091	1.23%
2022/11/01	2.1	9.38	0	0.00	9.41	2.1	2,100	0.10%
2022/10/31	1.1	9.16	0	9.16	9.24	1.1	2,157	0.05%
2022/10/28	0	9.06	0.9	9.16	9.07	-0.9	2,172	-0.04%
2022/10/27	0.9	9.21	0	0.00	9.26	0.9	2,158	0.04%
2022/10/26	0	0.00	0	9.27	9.20	0	2,151	0.00%
2022/10/25	0	9.25	0	9.33	9.20	0	2,151	0.00%
2022/10/24	0	9.43	0	0.00	9.32	0	2,135	0.00%
2022/10/18	0	0.00	1.1	9.76	9.76	-1.1	2,123	-0.05%
2022/10/17	1.1	9.60	0.4	9.41	9.76	0.8	2,145	0.04%
2022/10/14	0.4	9.68	0	9.66	9.57	0.4	2,151	0.02%
2022/10/13	0	9.32	0.2	9.80	9.42	-0.2	2,161	-0.01%
2022/10/12	0.2	9.87	0	9.85	9.92	0.1	2,120	0.01%
2022/10/11	0	10.00	0.1	9.99	9.89	-0.1	2,140	0.00%
2022/10/07	10.1	10.30	0	10.20	10.35	10	2,150	0.47%
2022/10/06	0	10.08	0	0.00	10.20	0	2,160	0.00%
2022/10/05	0	10.00	0	0.00	10.15	0	2,219	0.00%
2022/10/04	0	0.00	0.2	9.91	9.90	-0.2	2,251	-0.01%
2022/10/03	0.2	9.80	0	9.80	9.79	0.2	2,270	0.01%
2022/09/30	0	9.68	0	9.54	9.79	0	2,322	0.00%
2022/09/29	0	9.56	24	9.61	9.79	-24	2,336	-1.03%
2022/09/27	24	9.65	0	0.00	9.79	24	2,371	1.01%
2022/09/26	0	0.00	0	10.00	9.61	0	2,385	0.00%
2022/09/23	0	10.15	28	10.25	10.25	-28	2,432	-1.15%
2022/09/22	23	10.25	0	0.00	10.25	23	2,445	0.94%
2022/09/21	0	0.00	0	10.25	10.35	0	2,448	0.00%
2022/09/20	0	10.25	0	0.00	10.25	0	2,446	0.00%
2022/09/16	0	0.00	0	10.45	10.30	0	2,462	0.00%
2022/09/15	0	10.40	0	10.50	10.50	0	2,503	0.00%
2022/09/14	0	10.20	0	0.00	10.35	0	2,530	0.00%
2022/09/13	0	0.00	2	10.25	10.25	-2	2,547	-0.08%
2022/09/12	0	10.30	0	10.35	10.35	0	2,634	0.00%
2022/09/08	0	10.30	0	10.30	10.30	0	2,671	0.00%
2022/09/07	0	10.15	0	0.00	10.30	0	2,705	0.00%
2022/09/06	0	0.00	0	10.50	10.15	0	2,737	0.00%
2022/09/05	0	10.56	0	10.60	10.55	0	2,732	0.00%
2022/09/02	0	10.70	0	10.80	10.80	0	2,743	0.00%
2022/09/01	0	10.60	0.1	10.85	10.75	-0.1	2,741	0.00%
2022/08/31	0.1	10.80	0	10.85	10.80	0.1	2,747	0.00%
2022/08/30	5	10.80	0	0.00	10.75	5	2,747	0.18%
2022/08/26	0	0.00	0.1	10.80	10.75	-0.1	2,696	0.00%
2022/08/25	0	10.90	0	0.00	10.95	0	2,677	0.00%
2022/08/24	0	0.00	0.2	10.70	10.70	-0.2	2,675	-0.01%
2022/08/23	0	10.85	0	10.90	10.80	0	2,629	0.00%
2022/08/22	28	11.00	0	0.00	10.85	28	2,607	1.07%
2022/08/19	0.1	10.80	10	10.60	10.85	-9.9	2,563	-0.38%
2022/08/18	0	0.00	0	10.35	10.50	0	2,504	0.00%
2022/08/17	0.1	10.45	20	10.45	10.40	-20	2,505	-0.80%
2022/08/16	10	10.35	10	10.20	10.30	0	2,513	0.00%
2022/08/15	0	10.20	10	10.00	10.25	-10	2,514	-0.40%
2022/08/12	0	9.88	0.1	9.81	9.94	-0.1	2,496	-0.01%
2022/08/11	1.1	9.66	0.7	9.76	9.76	0.5	2,546	0.02%
2022/08/10	0.7	9.58	1	9.58	9.59	-0.3	2,739	-0.01%
2022/08/05	0	9.45	1	9.49	9.43	-1	2,843	-0.03%
2022/08/04	0	0.00	2	9.10	9.11	-2	2,852	-0.07%
2022/08/03	0	0.00	0	9.28	9.20	0	2,920	0.00%
2022/08/02	1	9.25	1	9.41	9.25	0	2,939	0.00%
2022/07/28	0	0.00	0	9.48	9.29	0	3,254	0.00%
2022/07/27	0	9.38	0	0.00	9.39	0	3,290	0.00%
2022/07/26	0	0.00	0.8	9.50	9.42	-0.8	3,307	-0.02%
2022/07/25	20	9.60	0.1	9.54	9.59	19.9	3,336	0.60%
2022/07/22	20.9	9.67	0	0.00	9.54	20.9	3,437	0.61%
2022/07/21	0	0.00	0	9.49	9.52	0	3,553	0.00%
2022/07/20	0	9.57	0	0.00	9.40	0	3,653	0.00%
2022/07/19	0	0.00	11	9.44	9.48	-11	3,761	-0.29%
2022/07/18	20	9.31	0	0.00	9.40	20	3,882	0.52%
2022/07/13	0	0.00	32	9.62	9.60	-32	5,357	-0.60%
2022/07/12	33	9.14	0	0.00	9.12	33	5,947	0.55%
2022/07/07	0	0.00	3	9.77	9.79	-3	6,548	-0.05%
2022/07/06	24	9.99	34	9.79	9.55	-10	7,139	-0.14%
2022/07/04	0	0.00	0	9.74	9.68	0	8,141	0.00%
2022/07/01	9	9.74	0	9.70	9.50	9	8,392	0.11%
2022/06/30	1	10.10	0	0.00	10.15	1	8,366	0.01%
2022/06/28	1	10.35	11	10.40	10.35	-10	8,665	-0.12%
2022/06/27	0	0.00	2	10.55	10.55	-2	8,708	-0.02%
2022/06/24	1	10.25	0	0.00	10.25	1	8,787	0.01%
2022/06/23	1	10.20	0	10.30	10.15	1	8,816	0.01%
2022/06/22	0	10.45	0	0.00	10.20	0	8,808	0.00%
2022/06/21	0	0.00	0	10.60	10.60	0	8,897	0.00%
2022/06/20	1.1	10.20	0	0.00	10.10	1.1	8,957	0.01%
2022/06/17	0	0.00	1.3	10.88	10.65	-1.3	8,976	-0.01%
2022/06/16	0.3	11.05	2	11.15	11.00	-1.7	9,032	-0.02%
2022/06/15	0	11.15	0	11.06	11.20	0	10,180	0.00%
2022/06/14	13	11.07	0	0.00	11.05	13	10,311	0.13%
2022/06/13	20	11.20	0	0.00	11.15	20	10,472	0.19%
2022/06/10	2	11.55	0	11.55	11.50	2	10,624	0.02%
2022/06/09	1.1	11.60	2	11.68	11.60	-0.9	10,682	-0.01%
2022/06/08	0	11.70	0	0.00	11.55	0	10,723	0.00%
2022/06/07	1	11.60	1	11.70	11.60	0	10,766	0.00%
2022/06/06	0	0.00	10.1	11.60	11.60	-10.1	10,841	-0.09%
2022/06/02	0	0.00	0	11.75	11.65	0	10,952	0.00%
2022/06/01	2	11.70	0	0.00	11.70	2	11,105	0.02%
2022/05/31	0	11.70	8	11.65	11.70	-8	11,152	-0.07%
2022/05/30	1	11.65	13	11.70	11.65	-12	11,195	-0.11%
2022/05/27	12	11.70	0.3	11.79	11.65	11.7	11,236	0.10%
2022/05/26	0	0.00	2.2	11.74	11.70	-2.2	11,347	-0.02%
2022/05/25	0	11.70	0	0.00	11.75	0	11,389	0.00%
2022/05/24	0	11.80	2	11.85	11.70	-2	11,511	-0.02%
2022/05/23	0.5	11.80	0	0.00	11.75	0.5	11,599	0.00%
2022/05/20	15	11.80	15	11.95	11.80	0	11,699	0.00%
2022/05/19	1	11.75	2	11.72	11.80	-1	11,762	-0.01%
2022/05/18	11	11.60	13.3	11.56	11.60	-2.3	11,974	-0.02%
2022/05/17	7.3	11.49	28	11.49	11.50	-20.7	11,850	-0.17%
2022/05/16	22	11.30	5	11.34	11.40	17	11,890	0.14%
2022/05/13	0	11.03	0	0.00	11.25	0	11,871	0.00%
2022/05/12	6	11.01	10	10.90	10.90	-4	11,923	-0.03%
2022/05/11	1	11.10	0.9	11.25	11.15	0.1	11,925	0.00%
2022/05/10	1	11.15	1	11.40	11.45	0	11,999	0.00%
2022/05/09	6.9	11.39	0	0.00	11.35	6.9	12,272	0.06%
2022/05/06	6	11.61	1	11.70	11.75	5	12,223	0.04%
2022/05/05	30	12.02	15	12.07	11.90	15	13,249	0.11%
2022/05/04	0	0.00	10	11.90	11.90	-10	13,169	-0.08%
2022/05/03	20	12.00	10	11.90	11.85	10	13,196	0.08%
2022/04/29	10	12.00	0.2	12.03	11.95	9.8	13,256	0.07%
2022/04/28	1.2	12.07	0.1	12.05	11.95	1.1	13,268	0.01%
2022/04/27	2.1	11.53	5.4	11.68	12.00	-3.3	13,210	-0.03%
2022/04/26	6.4	11.92	10	11.84	12.00	-3.6	13,159	-0.03%
2022/04/25	6	11.49	5	11.68	11.50	1	13,116	0.01%
2022/04/22	1	12.00	0	0.00	11.90	1	13,063	0.01%
2022/04/21	24	12.02	5.5	12.05	11.95	18.5	13,055	0.14%
2022/04/20	1.4	12.84	0	12.95	12.90	1.4	12,243	0.01%
2022/04/19	15.9	12.98	20.9	12.98	13.00	-5	12,137	-0.04%
2022/04/18	13.2	12.83	11.6	12.91	12.90	1.6	11,783	0.01%
2022/04/15	11.6	12.52	47.1	12.75	12.50	-35.5	11,195	-0.32%
2022/04/14	52.1	12.30	38.5	12.49	12.25	13.6	10,984	0.12%
2022/04/13	0.1	12.35	2.1	12.30	12.50	-2	10,831	-0.02%
2022/04/12	72.5	12.28	38	12.40	12.45	34.5	10,793	0.32%
2022/04/11	17	12.46	35	12.08	12.60	-18	10,284	-0.18%
2022/04/08	13.1	11.29	4	11.58	11.60	9.1	9,588	0.09%
2022/04/07	18	11.28	0	0.00	11.20	18	9,700	0.19%
2022/04/06	2	11.70	45	11.68	11.85	-43	9,815	-0.44%
2022/04/01	24	11.75	0	0.00	11.75	24	10,219	0.23%
2022/03/31	8	11.98	0	0.00	11.95	8	10,297	0.08%
2022/03/30	0	0.00	200	12.18	12.10	-200	10,274	-1.95%	大賣/鉅額交易
2022/03/29	200	12.35	10	12.40	12.10	190	10,281	1.85%	大買/鉅額交易
2022/03/25	0	0.00	1	12.25	12.20	-1	10,282	-0.01%
2022/03/24	45	12.34	0	0.00	12.30	45	10,299	0.44%
2022/03/23	11	12.17	0	0.00	12.20	11	10,228	0.11%
2022/03/22	4.1	12.19	0	0.00	12.20	4.1	10,288	0.04%
2022/03/21	12.1	12.39	0	0.00	12.35	12.1	10,264	0.12%
2022/03/18	102	12.69	151	12.66	12.55	-49	10,455	-0.47%	大買/大賣/
2022/03/17	8	12.60	0.2	12.68	12.60	7.8	10,501	0.07%
2022/03/15	0.2	12.49	2	12.53	12.55	-1.8	10,661	-0.02%
2022/03/14	0	0.00	1	12.20	12.10	-1	10,529	-0.01%
2022/03/11	0	0.00	0.2	12.28	12.10	-0.2	10,671	0.00%
2022/03/10	0	0.00	1.1	12.24	12.25	-1.1	10,673	-0.01%
2022/03/09	6.2	12.17	0	0.00	12.10	6.2	10,660	0.06%
2022/03/08	1	11.95	1	12.35	12.05	0	10,976	0.00%
2022/03/07	5	12.36	5	12.45	12.30	0	10,881	0.00%
2022/03/04	1	13.00	0.2	13.15	12.95	0.8	10,761	0.01%
2022/03/03	0	13.30	0.6	13.29	13.20	-0.6	10,745	-0.01%
2022/03/02	0	0.00	0	13.41	13.30	0	10,826	0.00%
2022/03/01	2	13.23	1.8	13.50	13.35	0.2	10,850	0.00%
2022/02/25	0	0.00	1	13.20	13.20	-1	10,845	-0.01%
2022/02/24	3	13.03	0.6	13.39	13.05	2.4	11,172	0.02%
2022/02/23	0.1	13.50	0	0.00	13.45	0.1	11,201	0.00%
2022/02/22	2	13.41	29.2	13.38	13.40	-27.2	11,370	-0.24%
2022/02/21	0	0.00	0.2	13.45	13.50	-0.2	12,093	0.00%
2022/02/18	14.4	13.50	35.4	13.41	13.45	-21.1	12,066	-0.17%
2022/02/17	0.7	13.18	16.5	13.20	13.25	-15.8	11,902	-0.13%
2022/02/16	15.2	13.05	0	13.00	13.00	15.2	12,041	0.13%
2022/02/15	3	12.80	1	13.00	12.75	2	12,145	0.02%
2022/02/14	1	12.80	20.5	12.85	12.85	-19.5	12,167	-0.16%
2022/02/11	2	13.25	1.2	13.38	13.20	0.9	12,199	0.01%
2022/02/10	0.2	13.20	6.1	13.15	13.30	-6	12,280	-0.05%
2022/02/09	0	0.00	16	13.12	13.25	-16	12,294	-0.13%
2022/02/08	6.5	12.29	7	12.67	12.70	-0.5	12,183	0.00%
2022/02/07	7.2	12.30	5	12.50	12.40	2.1	12,198	0.02%
2022/01/26	0	12.05	1.6	11.99	11.95	-1.5	11,269	-0.01%
2022/01/25	0	0.00	0.4	12.17	12.10	-0.4	11,440	0.00%
2022/01/24	4.9	12.03	0.7	11.99	12.30	4.2	11,536	0.04%
2022/01/21	0	0.00	0.8	12.42	12.30	-0.8	11,582	-0.01%
2022/01/20	2	12.80	4	12.81	12.80	-2	11,917	-0.02%
2022/01/19	1.4	12.79	6	12.76	12.75	-4.6	12,023	-0.04%
2022/01/18	0.1	12.70	3	12.55	12.60	-2.9	12,001	-0.02%
2022/01/17	0	0.00	3	12.40	12.60	-3	11,971	-0.03%
2022/01/14	4	12.09	10	12.10	12.25	-6	11,931	-0.05%
2022/01/12	1	12.50	0.2	12.75	12.70	0.8	11,793	0.01%
2022/01/11	1.2	12.75	1	13.00	12.70	0.2	11,734	0.00%
2022/01/10	0	0.00	5	12.88	12.90	-5	11,677	-0.04%
2022/01/07	7	13.02	8	12.90	12.95	-1	11,702	-0.01%
2022/01/06	7	13.40	7	13.34	13.35	0	11,585	0.00%
2022/01/05	0	13.60	3	13.48	13.50	-3	11,580	-0.03%
2022/01/04	0	0.00	12	13.45	13.50	-12	11,524	-0.10%
2022/01/03	12	13.80	6.7	13.80	13.60	5.3	11,481	0.05%
2021/12/30	21.5	13.95	10.5	13.98	13.95	11	11,397	0.10%
2021/12/29	2.7	13.65	13	13.88	13.85	-10.4	11,120	-0.09%
2021/12/28	16	13.68	35.5	13.59	13.55	-19.5	10,839	-0.18%
2021/12/27	9.4	13.35	24	13.45	13.50	-14.7	10,476	-0.14%
2021/12/24	4.1	13.15	1	13.10	13.05	3.1	10,274	0.03%
2021/12/23	0	0.00	10	12.86	12.85	-10	10,353	-0.10%
2021/12/22	6	13.06	6.7	13.01	12.85	-0.7	10,361	-0.01%
2021/12/21	3.7	12.86	14	12.79	12.90	-10.3	10,294	-0.10%
2021/12/20	0	0.00	6	12.85	12.80	-6	10,338	-0.06%
2021/12/17	5	12.85	5	12.75	12.75	0	10,339	0.00%
2021/12/16	13	12.87	32.5	13.01	13.00	-19.5	10,306	-0.19%
2021/12/15	0.5	13.00	0.2	13.00	13.00	0.4	10,194	0.00%
2021/12/14	34.2	13.17	33.1	13.00	12.95	1.1	10,184	0.01%
2021/12/13	66.1	13.64	36.5	13.66	13.65	29.6	9,898	0.30%
2021/12/10	11.1	13.16	71.2	13.29	13.20	-60.1	8,691	-0.69%
2021/12/09	25.5	13.07	24.7	13.10	13.15	0.8	8,396	0.01%
2021/12/08	5.7	13.02	1.3	12.81	12.85	4.4	8,259	0.05%
2021/12/07	1.2	12.97	48.2	12.94	13.00	-47	8,230	-0.57%
2021/12/06	0.2	12.28	0.3	12.29	12.40	-0.1	8,047	0.00%
2021/12/03	5.3	12.49	6.3	12.35	12.35	-1	8,055	-0.01%
2021/12/02	9.3	12.59	15.3	12.45	12.30	-6	8,077	-0.07%
2021/12/01	0	0.00	2.1	12.65	12.65	-2.1	7,754	-0.03%
2021/11/30	31	12.78	3	12.68	12.60	28	7,775	0.36%
2021/11/29	6	12.49	21.4	12.59	12.50	-15.4	7,805	-0.20%
2021/11/26	4.2	12.75	3.5	12.70	12.70	0.7	7,793	0.01%
2021/11/25	0.2	13.05	0	0.00	13.05	0.2	7,713	0.00%
2021/11/24	2	13.00	20	13.10	13.25	-18	7,669	-0.23%
2021/11/23	62	13.30	26.1	13.47	13.15	35.9	7,627	0.47%
2021/11/19	5	13.03	12	13.39	13.10	-7	7,885	-0.09%
2021/11/18	33	13.38	3.1	13.53	13.50	29.9	7,654	0.39%
2021/11/17	1	12.80	0	0.00	12.75	1	6,899	0.01%
2021/11/16	5	12.90	15	12.80	12.60	-10	6,896	-0.15%
2021/11/15	9	12.75	12	12.75	12.60	-3	6,874	-0.04%
2021/11/12	5	12.20	0	0.00	12.20	5	6,793	0.07%
2021/11/10	0	0.00	49	12.49	12.60	-49	6,733	-0.73%
2021/11/09	9	12.60	10	12.75	12.35	-1	6,706	-0.01%
2021/11/08	3	12.78	12	12.83	12.85	-9	6,632	-0.14%
2021/11/05	0	0.00	23	12.57	12.55	-23	6,681	-0.34%
2021/11/04	5	12.55	6	12.50	12.45	-1	6,611	-0.02%
2021/11/03	10	12.30	2	12.43	12.45	8	6,652	0.12%
2021/11/02	20	12.25	3	12.25	12.20	17	6,821	0.25%
2021/11/01	0	0.00	2	12.17	12.15	-2	6,944	-0.03%
2021/10/29	5	11.75	0	0.00	11.90	5	7,824	0.06%
2021/10/28	6	11.81	0	12.20	11.80	6	8,212	0.07%
2021/10/27	5	11.65	14.1	11.82	11.95	-9.1	8,325	-0.11%
2021/10/26	1	11.55	8	11.47	11.50	-7	9,751	-0.07%
2021/10/25	5	11.45	0	0.00	11.45	5	12,794	0.04%
2021/10/22	0	0.00	10	11.33	11.40	-10	13,065	-0.08%
2021/10/20	0	0.00	1	11.35	11.30	-1	13,896	-0.01%
2021/10/19	1	11.35	30	11.35	11.35	-29	14,073	-0.21%
2021/10/18	0	0.00	5	11.20	11.20	-5	14,259	-0.04%
2021/10/15	0	0.00	7	11.35	11.35	-7	14,346	-0.05%
2021/10/08	0	0.00	6	11.00	11.00	-6	14,685	-0.04%
2021/10/07	0	0.00	11	10.78	10.90	-11	14,703	-0.07%
2021/10/05	18	10.33	30	10.54	10.70	-12	14,800	-0.08%
2021/10/04	5	10.80	4	10.50	10.50	1	14,806	0.01%
2021/10/01	9	11.00	2	11.20	11.00	7	14,887	0.05%
2021/09/30	24	11.53	7	11.40	11.30	17	14,883	0.11%
2021/09/28	3	11.15	0	0.00	11.15	3	14,879	0.02%
2021/09/27	1	11.40	32	11.45	11.35	-31	14,936	-0.21%
2021/09/24	0	0.00	2	11.25	11.15	-2	14,920	-0.01%
2021/09/22	3	11.00	0	0.00	10.95	3	14,960	0.02%
2021/09/16	0	0.00	3	11.15	11.15	-3	14,961	-0.02%
2021/09/14	3	11.20	0	0.00	11.10	3	15,106	0.02%
2021/09/13	32	11.19	0	0.00	11.25	32	15,152	0.21%
2021/09/09	20	11.00	10	11.00	11.05	10	15,277	0.07%
2021/09/08	2	11.00	0	0.00	10.95	2	15,437	0.01%
2021/09/06	20	11.15	6	11.10	11.05	14	15,661	0.09%
2021/09/03	5	11.40	35	11.36	11.30	-30	15,686	-0.19%
2021/09/02	20	11.35	0	0.00	11.35	20	15,827	0.13%
2021/08/30	15	11.72	10	11.55	11.55	5	15,873	0.03%
2021/08/27	5	11.70	1	11.75	11.70	4	15,907	0.03%
2021/08/26	177	11.64	171	11.69	11.70	6	15,956	0.04%	大買/大賣/
2021/08/25	55	11.56	38	11.62	11.40	17	15,401	0.11%
2021/08/23	2	11.40	0	0.00	11.55	2	15,639	0.01%
2021/08/20	15	11.40	15	11.15	11.15	0	15,654	0.00%
2021/08/19	11	11.63	10	11.35	11.30	1	15,676	0.01%
2021/08/18	16	11.40	9	11.48	11.65	7	15,693	0.04%
2021/08/17	7	11.46	10	11.20	11.20	-3	15,953	-0.02%
2021/08/16	12.1	11.40	10	11.60	11.40	2.1	16,061	0.01%
2021/08/13	25	12.01	0	0.00	11.80	25	16,109	0.16%
2021/08/12	0	0.00	5	12.10	12.15	-5	16,187	-0.03%
2021/08/11	4	12.18	47	11.93	11.95	-43	16,454	-0.26%
2021/08/10	10	12.55	6	12.58	12.45	4	16,659	0.02%
2021/08/09	6	12.60	16	12.60	12.55	-10	16,867	-0.06%
2021/08/06	14	12.92	0	0.00	12.90	14	16,923	0.08%
2021/08/05	30	13.27	7	13.35	13.30	23	16,932	0.14%
2021/08/04	16	13.66	48	13.63	13.60	-32	17,023	-0.19%
2021/08/03	14	13.29	5.2	13.26	13.30	8.8	16,393	0.05%
2021/08/02	24.3	13.00	17	12.99	13.15	7.3	16,154	0.05%
2021/07/30	87	12.76	66	13.07	13.05	21	15,914	0.13%
2021/07/29	132	13.07	99	13.60	12.35	33	14,490	0.23%	大買/
2021/07/28	12	11.55	4	12.24	12.50	8	11,572	0.07%
2021/07/27	19	12.16	20	12.10	12.00	-1	11,635	-0.01%
2021/07/26	40	12.09	6	12.10	12.50	34	11,747	0.29%
2021/07/23	0	0.00	3	11.55	11.65	-3	11,397	-0.03%
2021/07/22	45	11.52	51	11.39	11.35	-6	11,732	-0.05%
2021/07/21	11	11.02	0	0.00	11.00	11	11,836	0.09%
2021/07/20	35	11.29	0	0.00	11.25	35	12,023	0.29%
2021/07/16	56	11.73	28	11.70	11.70	28	14,045	0.20%
2021/07/15	36	11.31	8	11.45	11.45	28	14,999	0.19%
2021/07/14	0	0.00	26	11.39	11.25	-26	15,111	-0.17%
2021/07/09	15	11.55	1	11.55	11.55	14	16,168	0.09%
2021/07/08	5	11.60	10	11.80	11.85	-5	16,904	-0.03%
2021/07/07	0	0.00	20	11.70	11.50	-20	17,602	-0.11%
2021/07/05	0	0.00	4	11.70	11.70	-4	19,485	-0.02%
2021/07/02	0	0.00	11	11.41	11.40	-11	19,684	-0.06%
2021/07/01	0	0.00	20	11.28	11.30	-20	20,077	-0.10%
2021/06/30	27	11.28	0	0.00	11.30	27	20,433	0.13%
2021/06/29	10	11.35	3	11.40	11.30	7	20,572	0.03%
2021/06/28	10	11.40	11	11.54	11.60	-1	20,834	0.00%
2021/06/25	20	11.55	40	11.61	11.40	-20	21,709	-0.09%
2021/06/21	11	11.36	0	0.00	11.20	11	23,786	0.05%
2021/06/18	2	11.80	50	11.70	11.55	-48	25,493	-0.19%
2021/06/17	1	11.85	0	0.00	11.80	1	26,013	0.00%
2021/06/16	3	11.15	20	11.55	11.15	-17	26,203	-0.06%
2021/06/15	5	11.55	0	0.00	11.50	5	26,170	0.02%
2021/06/11	0	0.00	3	11.95	11.65	-3	26,194	-0.01%
2021/06/10	0	0.00	1	12.00	11.80	-1	26,175	0.00%
2021/06/07	5	12.00	30	12.08	12.05	-25	26,242	-0.10%
2021/06/04	21.1	12.21	0	0.00	12.15	21.1	26,165	0.08%
2021/06/03	0	0.00	10	12.20	12.30	-10	26,223	-0.04%
2021/06/02	10	12.20	3	12.40	12.20	7	26,178	0.03%
2021/06/01	30	12.50	36	12.55	12.50	-6	26,269	-0.02%
2021/05/31	5	12.45	0	0.00	12.50	5	26,394	0.02%
2021/05/28	0	0.00	10	12.30	12.35	-10	26,205	-0.04%
2021/05/27	23	12.12	3	12.15	12.15	20	26,375	0.08%
2021/05/26	10	12.25	5	12.20	12.15	5	26,401	0.02%
2021/05/25	98	12.37	31	12.40	12.40	67	26,516	0.25%
2021/05/24	1	11.95	4	12.15	12.05	-3	26,429	-0.01%
2021/05/21	5	11.50	21	11.56	11.80	-16	26,381	-0.06%
2021/05/20	30	11.80	0	0.00	11.50	30	26,613	0.11%
2021/05/19	5	11.50	15	11.92	12.00	-10	26,719	-0.04%
2021/05/18	20	11.20	1	11.40	11.50	19	26,525	0.07%
2021/05/14	15	11.88	0	0.00	11.65	15	26,166	0.06%
2021/05/12	3	11.70	0	0.00	11.75	3	26,771	0.01%
2021/05/11	10	13.60	22	13.31	13.00	-12	26,607	-0.05%
2021/05/10	10	14.05	50	13.96	14.15	-40	26,789	-0.15%
2021/05/07	10	13.70	1	13.70	13.95	9	26,767	0.03%
2021/05/06	71	13.17	40	13.40	13.20	31	26,740	0.12%
2021/05/05	40	13.40	0	0.00	13.10	40	26,634	0.15%
2021/05/04	4	13.18	14	12.76	12.85	-10	26,510	-0.04%
2021/05/03	0	0.00	11	13.53	13.35	-11	26,245	-0.04%
2021/04/29	6	14.27	3	14.33	14.25	3	25,936	0.01%
2021/04/28	21	14.51	30	14.59	14.45	-9	25,808	-0.03%
2021/04/27	26	14.34	10	14.53	14.25	16	25,454	0.06%
2021/04/26	5	14.35	13	14.33	14.35	-8	25,485	-0.03%
2021/04/23	65	14.55	4	14.43	14.45	61	25,339	0.24%
2021/04/22	30	14.89	105	15.03	14.35	-75	24,646	-0.30%	大賣/
2021/04/21	42	14.91	57	15.03	15.05	-15	23,272	-0.06%
2021/04/20	51	14.40	3	14.42	14.35	48	22,211	0.22%
2021/04/19	17.1	14.42	30	14.24	14.45	-12.9	22,078	-0.06%
2021/04/16	67	14.52	19	14.41	14.45	48	21,693	0.22%
2021/04/15	18	14.14	35	13.98	14.15	-17	21,250	-0.08%
2021/04/14	11.1	13.79	0	0.00	13.80	11.1	21,014	0.05%
2021/04/13	50	14.92	7	14.95	14.55	43	20,398	0.21%
2021/04/12	85	15.47	42	15.51	15.65	43	19,774	0.22%
2021/04/09	48	14.54	37.1	14.60	14.65	10.9	18,724	0.06%
2021/04/08	16	14.10	155	14.04	14.00	-139	17,974	-0.77%	大賣/鉅額交易
2021/04/07	27	13.96	47	14.03	14.05	-20	17,879	-0.11%
2021/04/06	3	13.40	21	13.56	13.75	-18	17,628	-0.10%
2021/04/01	20	13.40	10	13.25	13.25	10	17,533	0.06%
2021/03/31	10	13.20	0	0.00	13.40	10	17,469	0.06%
2021/03/30	52	13.56	27	13.63	13.55	25	17,255	0.14%
2021/03/29	6	13.28	26	12.88	13.10	-20	16,369	-0.12%
2021/03/26	20.1	12.52	2	12.65	12.55	18.1	15,905	0.11%
2021/03/25	12	12.52	10	12.80	12.50	2	15,819	0.01%
2021/03/24	28	12.99	15	13.00	12.90	13	15,210	0.09%
2021/03/23	18	13.00	30.1	14.06	12.55	-12.1	14,514	-0.08%
2021/03/22	6	12.60	13.1	12.78	13.10	-7.1	12,823	-0.05%
2021/03/19	2	12.03	2	11.75	11.95	0	12,461	0.00%
2021/03/18	2	11.80	4	11.75	11.75	-2	12,347	-0.02%
2021/03/17	0	0.00	7	11.60	11.65	-7	12,507	-0.06%
2021/03/16	0.2	11.62	10	11.60	11.40	-9.9	12,937	-0.08%
2021/03/15	11	11.67	6	11.80	11.65	5	13,657	0.04%
2021/03/05	0	0.00	5	11.70	11.40	-5	16,418	-0.03%
2021/03/04	0	0.00	6	11.75	11.80	-6	16,413	-0.04%
2021/03/03	0	0.00	10	11.30	11.60	-10	16,233	-0.06%
2021/03/02	3	11.40	10	11.45	11.30	-7	16,289	-0.04%
2021/02/26	0	0.00	20	11.60	11.50	-20	16,095	-0.12%
2021/02/25	3	11.55	7	11.64	11.80	-4	16,047	-0.02%
2021/02/24	1	11.85	1	11.75	11.50	0	15,955	0.00%
2021/02/23	20	11.65	12	11.71	11.70	8	15,673	0.05%
2021/02/22	2	11.80	9	11.84	11.85	-7	15,761	-0.04%
2021/02/19	7	11.40	10	11.30	11.60	-3	15,520	-0.02%
2021/02/18	5	11.30	1	11.30	11.40	4	15,408	0.03%
2021/02/17	13	11.18	11.3	11.41	11.45	1.7	15,463	0.01%
2021/02/05	0	0.00	2	11.10	11.15	-2	15,237	-0.01%
2021/02/04	6	11.40	1	11.25	11.25	5	15,141	0.03%
2021/02/03	27.3	11.72	5	11.75	11.65	22.3	14,736	0.15%
2021/02/02	8	11.20	12	11.28	11.25	-4	14,095	-0.03%
2021/02/01	34	11.19	30	11.18	11.05	4	13,875	0.03%
2021/01/29	10	11.05	48	11.09	11.10	-38	13,357	-0.28%
2021/01/28	5	10.50	8	10.96	10.85	-3	13,140	-0.02%
2021/01/25	5	10.91	0	0.00	10.70	5	12,908	0.04%
2021/01/22	20	10.40	0	0.00	10.50	20	13,115	0.15%
2021/01/21	5	10.80	5	10.80	10.50	0	13,091	0.00%
2021/01/20	21	10.57	1.2	10.58	10.50	19.8	13,056	0.15%
2021/01/19	34.2	11.21	0	0.00	11.15	34.2	12,978	0.26%
2021/01/18	0	0.00	16	10.63	10.95	-16	12,757	-0.13%
2021/01/15	0	0.00	10	10.70	10.55	-10	12,670	-0.08%
2021/01/14	10	11.00	0	0.00	10.95	10	12,808	0.08%
2021/01/13	8	11.23	16	11.11	10.95	-8	13,017	-0.06%
2021/01/12	1	10.80	0	0.00	10.65	1	13,721	0.01%
2021/01/11	1	10.95	0	0.00	11.00	1	13,935	0.01%
2021/01/08	1	10.70	0	0.00	10.75	1	13,997	0.01%
2021/01/07	1	11.00	5	11.12	11.00	-4	13,974	-0.03%
2021/01/06	5	11.25	15	11.18	11.00	-10	13,965	-0.07%
2021/01/05	16	11.29	19	11.46	11.35	-3	13,796	-0.02%
2021/01/04	10	11.15	20	11.14	11.10	-10	13,582	-0.07%
2020/12/31	1	11.00	11	11.00	11.05	-10	13,581	-0.07%
2020/12/30	15	11.30	13	11.35	11.25	2	13,492	0.01%
2020/12/29	6	11.74	15	11.87	11.70	-9	13,294	-0.07%
2020/12/28	53	11.70	52	11.77	11.80	1	13,080	0.01%
2020/12/25	17	11.61	20	11.61	11.45	-3	12,768	-0.02%
2020/12/24	11	11.54	58	11.45	11.45	-47	12,656	-0.37%
2020/12/23	1	11.20	0	0.00	11.30	1	12,595	0.01%
2020/12/22	16	11.56	42	11.50	11.20	-26	12,625	-0.21%
2020/12/21	47	11.22	25	11.02	11.30	22	12,515	0.18%
2020/12/17	3	11.45	0	0.00	11.45	3	12,386	0.02%
2020/12/16	5	11.40	57	11.36	11.35	-52	12,364	-0.42%
2020/12/15	15	11.28	2	11.15	11.20	13	12,320	0.11%
2020/12/14	21	11.94	0	0.00	11.75	21	12,078	0.17%
2020/12/11	25	11.60	30	11.90	11.60	-5	11,969	-0.04%
2020/12/10	42	12.17	76	11.94	12.10	-34	11,624	-0.29%
2020/12/09	258	12.44	90	12.39	12.50	168	11,190	1.50%	大買/鉅額交易
2020/12/08	17	11.69	9	11.81	11.85	8	10,609	0.08%
2020/12/07	31	11.90	16	12.31	11.70	15	10,529	0.14%
2020/12/04	26	11.15	94	11.35	11.65	-68	10,005	-0.68%
2020/12/03	93	11.11	74	11.20	11.00	19	9,614	0.20%
2020/12/02	79	10.93	9	10.87	10.80	70	10,043	0.70%
2020/12/01	31	10.82	20	10.73	10.65	11	10,052	0.11%
2020/11/30	22	10.30	41	10.47	10.25	-19	9,694	-0.20%
2020/11/27	2	10.25	0	0.00	10.20	2	9,601	0.02%
2020/11/26	1	10.30	36	10.22	10.15	-35	9,871	-0.35%
2020/11/25	0	0.00	1	10.15	10.05	-1	10,053	-0.01%
2020/11/24	13	10.07	32	10.17	10.05	-19	10,364	-0.18%
2020/11/23	0	0.00	5	10.15	10.10	-5	10,802	-0.05%
2020/11/20	15	10.06	0	0.00	10.00	15	11,009	0.14%
2020/11/19	22	10.09	55	10.14	10.15	-33	11,146	-0.30%
2020/11/18	1	9.97	13	9.90	10.00	-12	11,015	-0.11%
2020/11/17	11	9.97	0	0.00	9.72	11	10,996	0.10%
2020/11/16	9	9.77	20	9.67	9.78	-11	11,319	-0.10%
2020/11/13	0	0.00	20	9.30	9.43	-20	11,288	-0.18%
2020/11/12	3	9.35	0	0.00	9.30	3	11,303	0.03%
2020/11/11	27	9.25	0	0.00	9.31	27	11,339	0.24%
2020/11/10	2	9.20	0	0.00	9.22	2	11,377	0.02%
2020/11/09	7	9.39	5	9.52	9.34	2	11,358	0.02%
2020/11/05	5	9.43	5	9.45	9.42	0	11,316	0.00%
2020/11/02	2	9.45	0	0.00	9.40	2	11,423	0.02%
2020/10/30	8	9.58	25	9.62	9.50	-17	11,458	-0.15%
2020/10/29	12	9.71	19	9.58	9.73	-7	11,189	-0.06%
2020/10/28	5	9.85	0	0.00	9.57	5	11,134	0.04%
2020/10/27	20	9.82	0	0.00	9.77	20	11,073	0.18%
2020/10/26	13	10.10	0	0.00	9.95	13	11,010	0.12%
2020/10/23	0	0.00	10	9.92	9.86	-10	10,901	-0.09%
2020/10/22	42	9.99	26	10.15	9.86	16	10,886	0.15%
2020/10/21	11	10.05	21	10.09	10.05	-10	10,713	-0.09%
2020/10/20	158	10.22	164	10.21	10.20	-6	10,522	-0.06%	大買/大賣/
2020/10/19	15	9.90	67	9.62	9.90	-52	9,696	-0.54%
2020/10/16	0	0.00	8	9.53	9.10	-8	9,415	-0.08%
2020/10/14	0	0.00	5	9.25	9.22	-5	9,261	-0.05%
2020/10/12	13	9.00	5	9.24	8.96	8	9,484	0.08%
2020/10/08	5	9.15	13	9.12	9.12	-8	9,556	-0.08%
2020/10/07	0	0.00	3	9.03	8.92	-3	9,512	-0.03%
2020/10/06	16	8.69	0	0.00	8.85	16	9,606	0.17%
2020/09/29	2	8.31	0	0.00	8.30	2	9,717	0.02%
2020/09/28	0	0.00	7	8.31	8.25	-7	9,772	-0.07%
2020/09/25	4	7.90	10	7.92	8.08	-6	10,042	-0.06%
2020/09/24	3	8.58	0	0.00	8.26	3	10,109	0.03%
2020/09/23	3	8.83	0	0.00	8.83	3	10,031	0.03%
2020/09/22	2	8.90	20	8.96	8.89	-18	10,029	-0.18%
2020/09/21	5	9.11	10	9.22	9.04	-5	10,059	-0.05%
2020/09/18	15	9.08	0	0.00	9.13	15	10,033	0.15%
2020/09/16	62	9.05	5	9.11	8.96	57	9,978	0.57%
2020/09/15	10	8.96	19	9.01	8.95	-9	9,879	-0.09%
2020/09/14	21	8.94	0	0.00	8.96	21	9,939	0.21%
2020/09/11	60	9.11	13	9.03	8.98	47	10,074	0.47%
2020/09/10	30	9.47	5	9.65	9.39	25	9,977	0.25%
2020/09/09	17	9.41	75	9.41	9.43	-58	9,829	-0.59%
2020/09/08	80	9.51	16	9.59	9.40	64	9,676	0.66%
2020/09/07	68	9.89	42	9.93	9.60	26	9,394	0.28%
2020/09/04	26	9.36	30	9.38	9.46	-4	8,451	-0.05%
2020/09/03	22	9.36	7	9.41	9.31	15	8,146	0.18%
2020/09/02	10	9.14	3	9.15	9.14	7	7,746	0.09%
2020/09/01	0	0.00	21	9.28	9.15	-21	7,703	-0.27%
2020/08/31	3	9.04	10	9.30	9.04	-7	7,445	-0.09%
2020/08/28	44	9.17	5	9.22	9.00	39	7,153	0.55%
2020/08/27	7	9.40	3	8.89	9.45	4	6,863	0.06%
2020/08/26	92	8.85	150	8.87	8.83	-58	6,382	-0.91%	大賣/
2020/08/25	1	8.50	36	8.58	8.73	-35	6,038	-0.58%
2020/08/24	5	8.28	5	8.16	8.20	0	5,857	0.00%
2020/08/21	22	8.19	30	8.07	8.06	-8	5,768	-0.14%
2020/08/20	120	8.33	0	0.00	8.10	120	5,655	2.12%	大買/鉅額交易
2020/08/19	0	0.00	105	8.98	9.00	-105	5,179	-2.03%	大賣/鉅額交易
2020/08/18	0	0.00	1	8.22	8.19	-1	5,012	-0.02%
2020/08/17	10	8.16	0	0.00	8.19	10	4,974	0.20%
2020/08/14	10	7.80	20	8.03	8.16	-10	4,928	-0.20%
2020/08/13	10	7.78	0	0.00	7.77	10	4,859	0.21%
2020/08/12	5	7.88	20	7.96	7.77	-15	4,866	-0.31%
2020/08/11	6	7.93	6	8.15	7.93	0	4,834	0.00%
2020/08/07	25	8.16	0	0.00	8.04	25	4,728	0.53%
2020/08/06	20	8.08	75	8.05	8.08	-55	4,690	-1.17%
2020/08/05	0	0.00	10	8.05	8.05	-10	4,608	-0.22%
2020/08/04	30	7.89	12	7.93	7.93	18	4,544	0.40%
2020/07/31	1	7.74	33	7.75	7.70	-32	4,871	-0.66%
2020/07/29	3	7.20	0	0.00	7.50	3	5,113	0.06%
2020/07/28	51	7.39	0	0.00	7.21	51	5,126	0.99%
2020/07/27	5	7.80	0	0.00	7.65	5	5,083	0.10%
2020/07/23	5	7.88	0	0.00	7.96	5	5,044	0.10%
2020/07/20	0	0.00	10	7.80	7.76	-10	4,956	-0.20%
2020/07/17	12	7.96	2	8.02	7.93	10	4,927	0.20%
2020/07/16	78	8.28	78	8.28	8.07	0	4,856	0.00%
2020/07/13	48	7.97	44	8.00	8.00	4	4,412	0.09%
2020/07/10	5	7.75	0	0.00	7.77	5	4,261	0.12%
2020/07/09	5	8.02	0	0.00	7.96	5	4,229	0.12%
2020/07/08	20	8.15	0	0.00	8.12	20	4,152	0.48%
2020/07/07	2	7.99	10	8.00	7.96	-8	4,092	-0.20%
2020/07/06	56	8.40	11	8.34	8.13	45	4,028	1.12%
2020/07/03	15	8.02	0	0.00	8.02	15	3,720	0.40%
2020/07/02	0	0.00	30	7.68	7.68	-30	3,716	-0.81%
2020/07/01	0	0.00	30	7.88	7.81	-30	3,669	-0.82%
2020/06/30	21	7.72	0	0.00	7.75	21	3,626	0.58%
2020/06/29	10	7.52	0	0.00	7.55	10	3,518	0.28%
2020/06/23	15	7.71	0	0.00	7.68	15	3,458	0.43%
2020/06/22	5	7.76	0	0.00	7.72	5	3,420	0.15%
2020/06/19	20	8.10	17	8.13	7.93	3	3,371	0.09%
2020/06/18	25	8.15	1	8.18	8.23	24	3,278	0.73%
2020/06/17	2	7.63	37	7.84	7.84	-35	3,032	-1.15%
2020/06/16	0	0.00	20	7.18	7.13	-20	2,907	-0.69%
2020/06/09	0	0.00	60.1	7.06	7.00	-60.1	2,801	-2.15%
2020/06/08	0	0.00	20	7.06	7.04	-20	2,797	-0.71%
2020/06/05	22	7.08	10	7.10	6.97	12	2,719	0.44%
2020/06/04	3	6.74	0	0.00	6.75	3	2,642	0.11%
2020/06/02	31	6.18	31	6.20	6.18	0	2,411	0.00%
2020/05/26	4	5.88	0	0.00	5.86	4	2,311	0.17%
2020/05/19	8	6.17	0	0.00	6.08	8	2,181	0.37%
2020/05/18	19	6.41	0	0.00	6.23	19	2,127	0.89%
2020/05/15	0	0.00	13	6.57	6.49	-13	2,114	-0.61%
2020/05/07	151	6.88	56	6.89	6.90	95	1,991	4.77%	大買/
2020/05/05	176	7.18	176	7.23	6.86	0	1,586	0.00%	大買/大賣/
2020/05/04	30	7.20	0	0.00	6.94	30	1,292	2.32%
2020/04/30	0	0.00	10	7.23	7.12	-10	1,234	-0.81%
2020/04/15	1	6.96	0	0.00	7.01	1	1,061	0.09%
2020/04/13	0	0.00	20	6.85	6.69	-20	1,000	-2.00%
2020/04/09	9	6.48	0	0.00	6.50	9	995	0.90%
2020/04/08	1	6.50	0	0.00	6.70	1	975	0.10%
2020/03/25	0	0.00	10	4.36	4.30	-10	917	-1.09%
2020/03/20	0	0.00	10	3.98	4.08	-10	965	-1.04%
2020/03/19	0	0.00	17	3.74	3.73	-17	998	-1.70%
2020/02/04	0	0.00	3	7.58	7.30	-3	1,039	-0.29%
2019/12/17	0	0.00	2.1	6.61	6.60	-2.1	916	-0.23%
2019/11/28	0	0.00	0.1	6.35	6.40	-0.1	972	-0.01%
2019/11/27	0	0.00	3	6.16	6.19	-3	975	-0.31%
2019/11/26	0	0.00	1	6.07	6.20	-1	958	-0.10%
2019/11/18	10	6.92	0	0.00	6.92	10	898	1.11%
2019/11/15	10	7.10	0	0.00	7.07	10	894	1.12%
2019/11/04	0	0.00	10	7.28	7.23	-10	969	-1.03%
2019/10/22	10	8.05	0	0.00	8.06	10	1,003	1.00%
2019/09/23	10	8.99	0	0.00	9.10	10	1,123	0.89%
2019/09/18	10	9.20	0	0.00	9.22	10	1,093	0.91%
2019/09/17	10	9.40	0	0.00	9.36	10	1,080	0.93%
2019/09/11	0	0.00	10	9.80	10.00	-10	1,283	-0.78%
2019/09/10	0	0.00	10	9.75	9.80	-10	1,265	-0.79%
2019/09/05	10	9.28	0	0.00	9.20	10	1,249	0.80%
2019/08/29	10	9.38	0	0.00	9.39	10	1,368	0.73%
2019/07/29	0	0.00	1	10.05	10.05	-1	2,087	-0.05%
2019/07/25	0	0.00	9	9.80	9.60	-9	2,162	-0.42%
2019/07/16	0	0.00	2	10.05	10.05	-2	2,645	-0.08%
2019/07/10	0	0.00	10	9.25	9.30	-10	2,994	-0.33%
2019/06/25	0	0.00	5	9.00	8.94	-5	8,311	-0.06%
2019/06/10	10	9.80	0	0.00	9.80	10	15,963	0.06%
2019/05/27	10	8.27	0	0.00	8.26	10	20,410	0.05%
2019/05/20	0	8.44	0	0.00	8.21	0	22,744	0.00%
2019/05/16	10	9.40	0	0.00	9.55	10	23,708	0.04%
2019/05/14	10	10.40	0	0.00	10.40	10	25,123	0.04%
2019/05/07	0	0.00	1	12.10	11.85	-1	29,184	0.00%
2019/05/02	0	12.30	0	0.00	12.25	0	29,635	0.00%
2019/04/30	0	12.85	10	12.82	12.85	-10	29,655	-0.03%
2019/04/29	0	12.90	0	0.00	12.85	0	29,890	0.00%
2019/04/25	0	0.00	10	12.55	12.70	-10	30,061	-0.03%
2019/04/24	0	0.00	10	13.15	13.15	-10	30,033	-0.03%
2019/04/23	5	13.50	0	0.00	13.20	5	30,087	0.02%
2019/04/22	0	13.70	0	0.00	13.70	0	30,052	0.00%
2019/04/18	0	13.15	0	0.00	13.15	0	29,954	0.00%
2019/04/17	0	13.35	0	0.00	13.35	0	29,921	0.00%
2019/04/16	0	13.35	10	13.40	13.35	-10	29,840	-0.03%
2019/04/15	0	12.95	0	0.00	12.95	0	29,747	0.00%
2019/04/12	7	13.00	10	13.05	12.90	-3	29,658	-0.01%
2019/04/11	0	13.20	10	12.90	13.15	-10	29,576	-0.03%
2019/04/10	0	0.00	10	13.40	13.40	-10	29,403	-0.03%
2019/04/09	0	0.00	10	12.30	12.60	-10	29,216	-0.03%
2019/04/08	5	12.40	12	12.45	12.45	-7	29,211	-0.02%
2019/04/03	25	11.74	25	11.69	11.55	0	28,963	0.00%
2019/04/02	14	11.80	17	11.98	12.10	-3	28,025	-0.01%
2019/04/01	19	12.11	5	12.42	12.15	14	27,076	0.05%
2019/03/29	13	11.43	5	11.53	11.75	8	26,060	0.03%
2019/03/28	2	11.53	15	11.80	11.40	-13	25,581	-0.05%
2019/03/27	0	0.00	28	12.23	12.40	-28	24,740	-0.11%
2019/03/26	4	11.91	17	11.99	11.75	-13	24,156	-0.05%
2019/03/25	18	11.52	85	11.55	11.50	-67	23,420	-0.29%
2019/03/22	2	12.75	4	12.95	12.75	-2	21,780	-0.01%
2019/03/21	0	13.00	4	13.13	13.00	-4	21,534	-0.02%
2019/03/20	5	12.83	12	12.85	12.90	-7	21,572	-0.03%
2019/03/19	12	13.48	0	0.00	13.15	12	21,200	0.06%
2019/03/18	30	13.20	2	13.15	13.15	28	20,888	0.13%
2019/03/15	28	13.70	23	13.83	13.40	5	20,624	0.02%
2019/03/14	11	13.58	55	13.53	13.55	-44	20,056	-0.22%
2019/03/13	63	14.17	90	13.84	13.45	-27	19,531	-0.14%
2019/03/12	34	13.03	83	13.37	13.70	-49	17,720	-0.28%
2019/03/11	24	12.73	73	12.68	12.65	-49	16,400	-0.30%
2019/03/08	18	11.97	7	11.99	12.05	11	15,515	0.07%
2019/03/07	5	11.65	13	11.67	11.60	-8	15,259	-0.05%
2019/03/06	11	11.88	14	12.25	11.85	-3	15,043	-0.02%
2019/03/05	38	11.94	4	12.00	12.00	34	14,708	0.23%
2019/03/04	23	11.70	20	11.78	11.75	3	14,311	0.02%
2019/02/27	40	11.59	1.2	11.65	11.65	38.8	14,169	0.27%
2019/02/26	2	11.70	0	0.00	11.50	2	13,991	0.01%
2019/02/25	15	12.32	7	12.21	11.95	8	13,752	0.06%
2019/02/22	14	11.90	10	11.90	11.90	4	13,228	0.03%
2019/02/21	13	12.03	5	11.92	11.90	8	13,077	0.06%
2019/02/20	53	12.08	158	11.87	11.80	-105	12,800	-0.82%	大賣/鉅額交易
2019/02/19	314	11.30	202	11.39	11.40	112	12,061	0.93%	大買/大賣/鉅額交易
2019/02/18	7	11.77	2	11.10	11.10	5	11,857	0.04%
2019/02/15	3	12.23	14	12.33	12.10	-11	11,219	-0.10%
2019/02/14	11	12.37	3	12.40	12.20	8	10,901	0.07%
2019/02/13	11	12.43	24	13.16	12.60	-13	10,431	-0.12%
2019/02/12	30	12.84	13	12.59	12.85	17	9,358	0.18%
2019/02/11	24	12.30	40	12.62	12.50	-16	8,842	-0.18%
2019/01/30	28	12.09	112	12.08	12.40	-84	7,833	-1.07%	大賣/
2019/01/29	11	11.16	2	11.30	11.30	9	6,775	0.13%
2019/01/28	11	10.60	82	10.52	11.10	-71	6,062	-1.17%
2019/01/25	20	10.00	19	9.89	10.10	1	5,297	0.02%
2019/01/24	1	9.64	1	9.52	9.45	0	4,953	0.00%
2019/01/22	21	9.60	9	9.70	9.62	12	4,860	0.25%
2019/01/21	0	0.00	57	10.06	9.94	-57	4,785	-1.19%
2019/01/18	37	9.56	12	9.35	9.51	25	4,552	0.55%
2019/01/17	4	9.01	13	9.03	8.97	-9	4,386	-0.21%
2019/01/16	10	8.96	0	0.00	8.90	10	4,319	0.23%
2019/01/15	4	9.05	4	9.33	9.14	0	4,333	0.00%
2019/01/11	2	9.52	22	9.49	9.36	-20	4,296	-0.47%
2019/01/09	0	0.00	22	9.41	9.38	-22	4,249	-0.52%
2019/01/08	2	9.17	10	9.08	9.14	-8	4,215	-0.19%
2019/01/07	0	0.00	3	8.87	8.89	-3	4,196	-0.07%
2019/01/02	0	0.00	1	8.74	8.69	-1	4,505	-0.02%
2018/12/28	0	0.00	3	8.79	8.80	-3	4,550	-0.07%
2018/12/27	7	8.96	0	0.00	8.84	7	4,584	0.15%
2018/12/26	10	8.82	10	8.75	8.70	0	4,512	0.00%
2018/12/25	0	0.00	4	8.66	8.69	-4	4,545	-0.09%
2018/12/24	0	0.00	4	8.58	8.79	-4	4,523	-0.09%
2018/12/22	2	8.58	0	0.00	8.59	2	4,511	0.04%
2018/12/21	0	0.00	6	8.43	8.58	-6	4,569	-0.13%
2018/12/20	20	8.60	5	8.58	8.39	15	4,547	0.33%
2018/12/19	1	8.85	0	0.00	8.84	1	4,469	0.02%
2018/12/18	6	8.92	0	0.00	8.91	6	4,473	0.13%
2018/12/17	2	8.91	0	0.00	8.90	2	4,431	0.05%
2018/12/14	38	9.23	8	9.33	9.14	30	4,364	0.69%
2018/12/13	25	10.07	22	10.32	9.84	3	4,225	0.07%
2018/12/07	5	9.77	0	0.00	9.85	5	3,836	0.13%
2018/12/05	0	0.00	30	10.00	10.15	-30	3,733	-0.80%
2018/12/04	11	10.29	6	10.18	10.15	5	3,749	0.13%
2018/12/03	30	10.25	41	10.25	10.10	-11	3,650	-0.30%
2018/11/29	3	10.10	0	0.00	10.05	3	3,451	0.09%
2018/11/27	10	10.08	0	0.00	10.00	10	3,415	0.29%
2018/11/23	5	9.88	6	9.75	9.66	-1	3,284	-0.03%
2018/11/22	10	10.00	1	9.99	9.94	9	3,232	0.28%
2018/11/21	30	9.86	7	9.98	9.87	23	3,219	0.71%
2018/11/20	0	0.00	46	9.89	9.88	-46	3,151	-1.46%
2018/11/19	46	9.81	40	9.82	9.90	6	3,082	0.19%
2018/11/16	14	9.24	17	9.29	9.30	-3	2,955	-0.10%
2018/11/15	10	8.75	111	8.99	8.94	-101	2,852	-3.54%	大賣/鉅額交易
2018/11/14	95	8.70	11	8.65	8.60	84	2,745	3.06%
2018/11/13	3	8.20	3	8.19	8.31	0	2,623	0.00%
2018/11/12	0	0.00	18	8.12	8.06	-18	2,579	-0.70%
2018/11/09	10	7.85	5	8.09	7.89	5	2,552	0.20%
2018/11/08	16	8.18	21	8.11	8.18	-5	2,541	-0.20%
2018/11/07	0	0.00	2	7.78	7.93	-2	2,507	-0.08%
2018/11/06	10	7.65	0	0.00	7.65	10	2,538	0.39%
2018/10/31	0	0.00	2	7.15	7.17	-2	2,494	-0.08%
2018/10/30	9	6.88	0	0.00	6.90	9	2,470	0.36%
2018/10/26	0	0.00	1	6.95	6.90	-1	2,473	-0.04%
2018/10/25	30	7.13	0	0.00	7.05	30	2,500	1.20%
2018/10/24	0	0.00	3	7.42	7.38	-3	2,462	-0.12%
2018/10/23	15	7.53	17	7.56	7.46	-2	2,470	-0.08%
2018/10/16	0	0.00	1	7.50	7.49	-1	2,541	-0.04%
2018/10/15	1	7.48	1	7.47	7.48	0	2,550	0.00%
2018/10/12	13	7.58	0	0.00	7.50	13	2,556	0.51%
2018/10/11	2	7.54	10	7.54	7.54	-8	2,517	-0.32%
2018/10/09	42	8.72	0	0.00	8.37	42	2,500	1.68%
2018/10/08	2	9.15	0	0.00	9.10	2	2,368	0.08%
2018/10/05	20	9.43	0	0.00	9.48	20	2,349	0.85%
2018/10/03	15	10.00	5	9.95	9.88	10	2,364	0.42%
2018/09/25	2	9.86	10	9.86	9.75	-8	2,440	-0.33%
2018/09/21	0	0.00	1	9.94	9.82	-1	2,438	-0.04%
2018/09/18	1	10.00	0	0.00	10.00	1	2,527	0.04%
2018/09/13	0	0.00	1	10.00	10.00	-1	2,835	-0.04%
2018/09/10	20	9.66	0	0.00	9.70	20	2,944	0.68%
2018/09/03	1	10.25	0	0.00	10.25	1	3,132	0.03%
2018/08/31	12	10.25	12	10.30	10.25	0	3,211	0.00%
2018/08/29	12	10.30	13	10.25	10.30	-1	3,303	-0.03%
2018/08/28	1	10.40	0	0.00	10.30	1	3,322	0.03%
2018/08/24	0	0.00	1	10.15	10.20	-1	3,429	-0.03%
2018/08/21	0	0.00	10	10.05	9.98	-10	3,529	-0.28%
2018/08/16	0	0.00	9	9.98	9.99	-9	3,698	-0.24%
2018/08/13	21	10.04	0.2	9.97	9.97	20.8	3,820	0.54%
2018/08/10	2	10.25	0	0.00	10.25	2	3,781	0.05%
2018/08/08	0	0.00	20	10.40	10.40	-20	3,861	-0.52%
2018/08/07	9	10.40	9	10.50	10.40	0	3,932	0.00%
2018/08/06	2	10.50	0	0.00	10.50	2	3,918	0.05%
2018/08/03	3	10.55	0	0.00	10.60	3	3,940	0.08%
2018/08/02	51	10.59	32	10.72	10.55	19	3,939	0.48%
2018/08/01	22.2	10.78	0	0.00	10.75	22.2	3,903	0.57%
2018/07/31	9	10.60	12	10.50	10.60	-3	3,876	-0.08%
2018/07/30	2	10.65	3	10.53	10.50	-1	3,888	-0.03%
2018/07/25	2	10.68	3	10.63	10.55	-1	3,888	-0.03%
2018/07/24	6	10.60	9	10.64	10.60	-3	3,883	-0.08%
2018/07/23	17	10.80	3	10.78	10.70	14	3,869	0.36%
2018/07/20	0	0.00	10	10.55	10.50	-10	3,712	-0.27%
2018/07/19	30	10.60	29	10.51	10.60	1	3,703	0.03%
2018/07/18	6	10.50	11	10.45	10.50	-5	3,711	-0.13%
2018/07/13	27	10.30	27	10.35	10.30	0	3,651	0.00%
2018/07/11	1	10.15	0	0.00	10.10	1	3,614	0.03%
2018/07/10	14	10.07	10	10.00	9.97	4	3,592	0.11%
2018/07/06	10	9.85	0	0.00	9.87	10	3,560	0.28%
2018/07/02	9	10.10	9	10.20	10.10	0	3,642	0.00%
2018/06/28	0	0.00	1	10.15	10.10	-1	3,617	-0.03%
2018/06/27	5	10.25	5	10.20	10.20	0	3,610	0.00%
2018/06/26	14	10.10	9	10.35	10.20	5	3,611	0.14%
2018/06/25	20	10.55	0	0.00	10.40	20	3,591	0.56%
2018/06/22	0	0.00	1	10.30	10.30	-1	3,342	-0.03%
2018/06/21	1	10.35	0	0.00	10.45	1	3,352	0.03%
2018/06/19	3	10.55	0	0.00	10.45	3	3,382	0.09%
2018/06/12	0	0.00	9	10.95	10.90	-9	3,269	-0.28%
2018/06/11	0	0.00	2	10.70	10.70	-2	3,119	-0.06%
2018/06/08	8	10.84	3	10.75	10.70	5	3,150	0.16%
2018/06/04	0	0.00	1	10.50	10.50	-1	3,217	-0.03%
2018/06/01	51	10.65	52	10.76	10.65	-1	3,210	-0.03%
2018/05/28	2	10.35	27	10.39	10.35	-25	3,034	-0.82%
2018/05/25	110	10.39	112	10.49	10.45	-2	3,063	-0.07%	大買/大賣/
2018/05/23	10	10.20	9	10.25	10.20	1	3,049	0.03%
2018/05/22	50	10.24	51.3	10.25	10.25	-1.3	3,049	-0.04%
2018/05/15	2	10.35	0	0.00	10.20	2	3,038	0.07%
2018/05/14	1	10.65	0	0.00	10.55	1	3,200	0.03%
2018/05/09	9	10.75	9	10.70	10.75	0	3,214	0.00%
2018/05/08	5	10.80	5	10.85	10.70	0	3,277	0.00%
2018/05/07	0	0.00	13	10.67	10.60	-13	3,311	-0.39%
2018/05/03	0	0.00	13	10.88	10.85	-13	3,504	-0.37%
2018/04/30	0	0.00	5	10.70	10.80	-5	3,598	-0.14%
2018/04/27	1	10.70	10	10.73	10.65	-9	3,671	-0.25%
2018/04/24	5	10.75	21	10.85	10.95	-16	4,058	-0.39%
2018/04/23	25	11.30	27	11.34	11.10	-2	4,370	-0.05%
2018/04/20	5	11.15	4	11.16	11.20	1	4,958	0.02%
2018/04/18	0	0.00	12	11.32	11.20	-12	5,450	-0.22%
2018/04/17	12	11.29	0	0.00	11.25	12	5,487	0.22%
2018/04/13	0	0.00	4	11.53	11.60	-4	5,580	-0.07%
2018/04/12	33	11.55	53	11.54	11.55	-20	5,617	-0.36%
2018/04/11	35	11.78	23	11.54	11.60	12	5,653	0.21%
2018/04/10	0	0.00	51	11.20	11.25	-51	5,572	-0.92%
2018/04/03	2	11.20	7	11.30	11.25	-5	5,914	-0.08%
2018/04/02	1	11.45	1	11.45	11.40	0	6,245	0.00%
2018/03/31	0	0.00	8	11.23	11.25	-8	6,250	-0.13%
2018/03/30	2	11.30	2	11.25	11.35	0	6,286	0.00%
2018/03/28	1	11.25	1	11.40	11.25	0	6,355	0.00%
2018/03/27	0	0.00	1	11.45	11.45	-1	6,389	-0.02%
2018/03/26	0	11.35	0	0.00	11.30	0	6,540	0.00%
2018/03/23	10	11.40	0	0.00	11.35	10	6,723	0.15%
2018/03/22	7	11.65	10	11.75	11.65	-3	6,719	-0.04%
2018/03/21	0	0.00	5	11.75	11.85	-5	6,994	-0.07%
2018/03/20	0	0.00	2	11.80	11.75	-2	7,124	-0.03%
2018/03/19	11	11.90	6	11.90	11.85	5	7,178	0.07%
2018/03/16	1	12.10	0	0.00	11.90	1	7,245	0.01%
2018/03/15	0	0.00	15	12.00	12.05	-15	7,249	-0.21%
2018/03/13	2	11.93	0	0.00	11.90	2	7,416	0.03%
2018/03/09	0	0.00	21	11.76	11.75	-21	7,546	-0.28%
2018/03/08	56	12.03	3	12.00	11.90	53	7,688	0.69%
2018/03/07	10	11.70	0	0.00	11.60	10	7,548	0.13%
2018/03/06	1	11.85	2	11.98	11.75	-1	7,622	-0.01%
2018/03/01	1	11.95	0	0.00	11.90	1	7,824	0.01%
2018/02/27	2	12.05	3	11.85	11.90	-1	7,873	-0.01%
2018/02/26	41	11.83	21	12.05	11.85	20	8,030	0.25%
2018/02/23	7	11.96	0	0.00	12.05	7	8,127	0.09%
2018/02/22	1	11.50	1	11.55	11.55	0	8,272	0.00%
2018/02/21	1	11.45	0	0.00	11.40	1	9,009	0.01%
2018/02/09	0	0.00	6	10.86	11.05	-6	9,706	-0.06%
2018/02/07	10	11.50	3	11.45	11.40	7	9,835	0.07%
2018/02/06	25	11.36	7	11.50	11.05	18	9,910	0.18%
2018/02/05	2	12.10	0	0.00	12.05	2	9,897	0.02%
2018/02/02	0	0.00	2	12.20	12.20	-2	10,007	-0.02%
2018/02/01	2	12.38	1	12.35	12.30	1	10,244	0.01%
2018/01/30	20	12.50	2	12.45	12.35	18	10,500	0.17%
2018/01/29	26	12.77	1	12.85	12.65	25	10,595	0.24%
2018/01/26	12	12.59	0	0.00	12.60	12	11,014	0.11%
2018/01/25	10	12.50	0	0.00	12.50	10	11,747	0.09%
2018/01/24	3	12.60	0	0.00	12.60	3	11,752	0.03%
2018/01/23	7	12.46	0	0.00	12.40	7	11,751	0.06%
2018/01/22	20	12.60	20	12.50	12.50	0	11,771	0.00%
2018/01/19	111	12.55	1	12.60	12.55	110	11,762	0.94%	大買/鉅額交易
2018/01/18	33	12.88	20	12.95	12.75	13	11,649	0.11%
2018/01/17	12	13.24	33	12.93	13.00	-21	11,554	-0.18%
2018/01/16	81	13.06	85.2	12.99	13.05	-4.2	11,251	-0.04%
2018/01/15	30	12.59	26	12.73	12.60	4	10,747	0.04%
2018/01/12	8	12.40	7	12.16	12.40	1	10,511	0.01%
2018/01/11	0	0.00	1	12.00	12.10	-1	10,374	-0.01%
2018/01/10	0	0.00	2	11.95	12.05	-2	10,419	-0.02%
2018/01/09	0	0.00	5	11.95	11.95	-5	10,661	-0.05%
2018/01/08	6.2	12.16	10	12.22	12.00	-3.8	10,657	-0.04%
2018/01/03	10	12.35	0	0.00	12.25	10	10,682	0.09%
2018/01/02	23	12.24	18	12.45	12.25	5	10,551	0.05%