力麗 (1444)-群益金鼎-館前券商分點個股進出

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

力麗

(1444)

可現股當沖

股價
9.75
漲跌
▲0.02
漲幅
+0.21%
成交量
748張
產業
上市紡織類股
419人加入追蹤

立即追蹤
本地時間:13:30

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

力麗 (1444)籌碼相關－群益金鼎-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/06/17	0.2	9.80	0	0.00	9.75	0.2	1,554	0.01%
2024/06/14	0.3	9.74	0	0.00	9.73	0.3	1,564	0.02%
2024/06/13	1.2	9.77	0	0.00	9.73	1.2	1,627	0.07%
2024/06/12	0.1	9.82	0	0.00	9.75	0.1	1,651	0.01%
2024/06/11	3.4	9.91	0	0.00	9.79	3.4	1,648	0.21%
2024/06/07	0.4	9.89	0	0.00	9.97	0.4	1,653	0.03%
2024/06/06	3.8	9.67	0	0.00	9.66	3.8	1,614	0.24%
2024/06/05	3.5	9.78	0.4	9.78	9.72	3.2	1,619	0.20%
2024/06/04	2.5	9.89	0	0.00	9.85	2.5	1,646	0.15%
2024/06/03	4.3	9.94	0.9	9.96	9.91	3.4	1,658	0.21%
2024/05/31	0.4	9.98	0	0.00	9.99	0.4	1,657	0.02%
2024/05/30	2.4	9.80	0	0.00	9.90	2.4	1,651	0.15%
2024/05/29	2.5	9.81	0.1	9.85	9.79	2.4	1,636	0.15%
2024/05/28	0.4	9.86	0	0.00	9.87	0.4	1,646	0.02%
2024/05/27	2.8	9.77	0	0.00	9.76	2.8	1,639	0.17%
2024/05/24	0.4	9.76	0	0.00	9.72	0.4	1,649	0.02%
2024/05/23	0.5	9.80	0	0.00	9.74	0.5	1,645	0.03%
2024/05/22	0	0.00	0	9.95	9.89	0	1,652	0.00%
2024/05/21	1.1	9.88	0	0.00	9.78	1.1	1,652	0.07%
2024/05/20	3.8	9.99	0	0.00	9.96	3.8	1,661	0.23%
2024/05/17	6.8	10.07	0	0.00	10.00	6.8	1,665	0.41%
2024/05/16	0.2	10.10	1	10.10	10.10	-0.8	1,690	-0.05%
2024/05/15	0.8	9.94	1	9.94	9.85	-0.2	1,617	-0.01%
2024/05/14	2.8	9.78	0	0.00	9.76	2.8	1,594	0.17%
2024/05/13	5.5	9.86	5.1	9.81	9.81	0.4	1,599	0.03%
2024/05/10	1.5	9.52	0	0.00	9.53	1.5	1,547	0.10%
2024/05/09	1.5	9.50	6	9.47	9.44	-4.5	1,554	-0.29%
2024/05/08	2.1	9.47	0	0.00	9.45	2.1	1,548	0.13%
2024/05/07	2.5	9.52	0	0.00	9.48	2.5	1,549	0.16%
2024/05/06	2	9.63	0	0.00	9.58	2	1,554	0.13%
2024/05/03	3.2	9.71	0	0.00	9.61	3.2	1,550	0.20%
2024/05/02	1	9.64	2	9.63	9.79	-1	1,521	-0.07%
2024/04/30	3.9	9.61	0	0.00	9.54	3.9	1,495	0.26%
2024/04/29	0.9	9.67	0	0.00	9.63	0.9	1,486	0.06%
2024/04/26	0.4	9.47	0	0.00	9.50	0.4	1,469	0.03%
2024/04/25	0.3	9.38	0.1	9.39	9.40	0.2	1,457	0.01%
2024/04/24	1.3	9.35	0	0.00	9.33	1.3	1,458	0.09%
2024/04/23	0.3	9.33	0	0.00	9.32	0.3	1,513	0.02%
2024/04/22	0.1	9.34	0	0.00	9.35	0.1	1,539	0.01%
2024/04/19	1.2	9.25	0	0.00	9.15	1.2	1,513	0.08%
2024/04/18	0.6	9.32	0.1	9.20	9.34	0.5	1,491	0.03%
2024/04/17	0.4	9.05	0	0.00	9.10	0.4	1,479	0.03%
2024/04/16	6.2	9.01	6	9.03	8.96	0.2	1,485	0.01%
2024/04/15	6.8	9.16	0	0.00	9.12	6.8	1,457	0.46%
2024/04/12	4	9.13	0	0.00	9.13	4	1,454	0.27%
2024/04/11	0.4	9.25	0	0.00	9.18	0.4	1,446	0.03%
2024/04/10	0.3	9.27	0	0.00	9.27	0.3	1,437	0.02%
2024/04/09	0.2	9.23	0	0.00	9.24	0.2	1,427	0.01%
2024/04/08	1.4	9.09	0.1	9.13	9.14	1.3	1,414	0.09%
2024/04/03	0.4	9.14	0	0.00	9.10	0.4	1,411	0.03%
2024/04/02	1.5	9.13	0	0.00	9.12	1.5	1,408	0.11%
2024/04/01	0.1	9.20	0	0.00	9.17	0.1	1,409	0.01%
2024/03/29	0.3	9.12	0	0.00	9.11	0.3	1,403	0.02%
2024/03/28	0.5	9.21	0	0.00	9.15	0.5	1,389	0.04%
2024/03/27	0.4	9.19	0.2	9.18	9.17	0.3	1,382	0.02%
2024/03/26	0.6	9.27	0	0.00	9.18	0.6	1,377	0.05%
2024/03/25	1.5	9.27	0	0.00	9.25	1.5	1,379	0.11%
2024/03/22	0.4	9.24	0	0.00	9.27	0.4	1,372	0.03%
2024/03/21	0.6	9.22	0	0.00	9.24	0.6	1,364	0.04%
2024/03/20	4.5	9.12	1.9	9.14	9.17	2.6	1,368	0.19%
2024/03/19	1.9	9.31	0	0.00	9.26	1.9	1,332	0.14%
2024/03/18	3.2	9.32	0.9	9.40	9.35	2.3	1,336	0.17%
2024/03/15	3.6	9.84	0.1	9.83	9.80	3.5	1,275	0.27%
2024/03/14	1.1	9.97	0	0.00	9.92	1.1	1,258	0.09%
2024/03/13	2.2	9.95	0	0.00	9.97	2.2	1,272	0.17%
2024/03/12	2.3	10.00	0.9	10.05	10.00	1.4	1,262	0.11%
2024/03/11	2.5	9.95	0	0.00	9.94	2.5	1,255	0.20%
2024/03/08	4	9.99	0	0.00	9.97	4	1,238	0.33%
2024/03/07	0.4	10.04	0	0.00	10.00	0.4	1,216	0.03%
2024/03/06	0.6	10.11	0	0.00	10.05	0.6	1,205	0.05%
2024/03/05	0.4	10.08	0	10.05	10.05	0.3	1,198	0.03%
2024/03/04	0.8	10.14	0	0.00	10.05	0.8	1,175	0.07%
2024/03/01	0.5	10.15	0	0.00	10.10	0.5	1,187	0.04%
2024/02/29	0.2	10.20	0	0.00	10.10	0.2	1,188	0.02%
2024/02/27	2.2	10.15	0	0.00	10.10	2.2	1,188	0.18%
2024/02/26	0.8	10.21	0	0.00	10.15	0.8	1,194	0.06%
2024/02/23	0.5	10.21	0	0.00	10.15	0.5	1,204	0.04%
2024/02/22	0.9	10.32	0	0.00	10.25	0.9	1,202	0.08%
2024/02/21	0.4	10.43	0	0.00	10.35	0.4	1,204	0.03%
2024/02/20	6.9	10.38	0	0.00	10.35	6.9	1,209	0.57%
2024/02/19	0.7	10.32	0	0.00	10.40	0.7	1,192	0.06%
2024/02/16	0.6	10.19	0.1	10.20	10.15	0.4	1,151	0.04%
2024/02/15	2.3	10.01	0.5	10.10	10.15	1.8	1,147	0.15%
2024/02/05	0.1	10.10	0	0.00	10.05	0.1	1,131	0.01%
2024/02/02	0.1	10.14	0	0.00	10.10	0.1	1,121	0.01%
2024/02/01	0.5	10.11	0	0.00	10.15	0.5	1,119	0.04%
2024/01/31	0.5	10.05	17.9	10.00	10.05	-17.4	1,131	-1.54%
2024/01/30	0.6	10.05	0	0.00	10.00	0.6	1,134	0.05%
2024/01/29	0.8	10.10	0	0.00	10.00	0.8	1,143	0.07%
2024/01/26	0.5	10.12	0	0.00	10.05	0.5	1,135	0.04%
2024/01/25	0.1	10.05	0	0.00	10.05	0.1	1,162	0.01%
2024/01/24	0.1	10.12	0	0.00	10.10	0.1	1,164	0.01%
2024/01/23	0.7	10.11	1	10.05	10.05	-0.3	1,167	-0.03%
2024/01/22	0.3	10.08	0.1	10.05	10.00	0.2	1,173	0.02%
2024/01/19	1.2	9.99	0	0.00	9.99	1.2	1,170	0.10%
2024/01/18	0.7	10.01	20	10.00	9.99	-19.3	1,161	-1.66%
2024/01/17	2.2	10.01	0	0.00	10.00	2.2	1,154	0.19%
2024/01/16	0.9	10.16	0	0.00	10.00	0.9	1,100	0.09%
2024/01/15	0.3	10.20	0	0.00	10.15	0.3	1,077	0.02%
2024/01/12	0.1	10.15	0	0.00	10.15	0.1	1,088	0.01%
2024/01/11	1	10.10	0	0.00	10.10	1	1,096	0.09%
2024/01/10	0.3	10.20	0	0.00	10.10	0.3	1,179	0.02%
2024/01/09	0.8	10.30	0	0.00	10.20	0.8	1,175	0.07%
2024/01/08	0.4	10.34	0	0.00	10.30	0.4	1,180	0.03%
2024/01/05	0.4	10.35	7	10.30	10.25	-6.6	1,187	-0.55%
2024/01/04	0.6	10.35	0.2	10.32	10.25	0.3	1,200	0.03%
2024/01/03	7.2	10.30	0	0.00	10.25	7.2	1,234	0.59%
2024/01/02	0.7	10.41	0.1	10.45	10.30	0.6	1,240	0.05%
2023/12/29	0.7	10.40	0	0.00	10.35	0.7	1,254	0.06%
2023/12/28	0.4	10.45	0	0.00	10.40	0.4	1,268	0.03%
2023/12/27	7	10.40	0	0.00	10.40	7	1,280	0.55%
2023/12/26	0.1	10.45	0	0.00	10.40	0.1	1,285	0.01%
2023/12/25	0.1	10.45	0	0.00	10.35	0.1	1,301	0.01%
2023/12/22	0	10.55	0	0.00	10.40	0	1,305	0.00%
2023/12/20	0	10.50	0	0.00	10.55	0	1,354	0.00%
2023/12/19	1.2	10.41	0	0.00	10.40	1.2	1,658	0.07%
2023/12/18	0.7	10.51	0	0.00	10.45	0.7	1,712	0.04%
2023/12/15	0.4	10.52	0.1	10.50	10.50	0.3	1,760	0.01%
2023/12/14	0	10.55	0	0.00	10.40	0	1,749	0.00%
2023/12/13	0.4	10.54	0	0.00	10.45	0.4	1,739	0.02%
2023/12/11	0.5	10.57	0	0.00	10.55	0.5	1,735	0.03%
2023/12/08	0.5	10.60	1.1	10.55	10.55	-0.6	1,736	-0.03%
2023/12/07	0.2	10.70	0	0.00	10.55	0.2	1,720	0.01%
2023/12/06	2.1	10.70	0	0.00	10.65	2.1	1,722	0.12%
2023/12/05	0.4	10.72	0.1	10.70	10.70	0.3	1,727	0.02%
2023/12/04	0.2	10.75	0	0.00	10.75	0.2	1,745	0.01%
2023/12/01	0.1	10.65	0	0.00	10.65	0.1	1,791	0.01%
2023/11/30	2	10.65	0	0.00	10.65	2	1,830	0.11%
2023/11/28	0	0.00	1	10.75	10.75	-1	2,025	-0.05%
2023/11/27	0.1	10.65	0	0.00	10.60	0.1	1,997	0.01%
2023/11/24	0	0.00	0.1	10.65	10.60	-0.1	1,991	-0.01%
2023/11/22	0	10.50	0	0.00	10.55	0	1,964	0.00%
2023/11/21	0.1	10.55	0	0.00	10.60	0.1	1,960	0.01%
2023/11/14	0.2	10.30	0	0.00	10.35	0.2	2,185	0.01%
2023/11/13	0.1	10.30	0	0.00	10.20	0.1	2,182	0.00%
2023/11/10	0.3	10.32	23	10.25	10.30	-22.7	2,181	-1.04%
2023/11/09	0.2	10.38	0	0.00	10.35	0.2	2,184	0.01%
2023/11/08	0	10.37	0	0.00	10.35	0	2,207	0.00%
2023/11/07	3.2	10.27	0	0.00	10.30	3.2	2,211	0.15%
2023/11/06	0	10.40	1	10.40	10.40	-1	2,228	-0.04%
2023/11/03	1.1	10.30	0	0.00	10.30	1.1	2,229	0.05%
2023/11/02	0	0.00	2	10.35	10.35	-2	2,235	-0.09%
2023/11/01	0.1	10.15	0	0.00	10.25	0.1	2,214	0.00%
2023/10/31	0	10.15	0	0.00	10.15	0	2,231	0.00%
2023/10/30	2.1	10.20	0	0.00	10.20	2.1	2,253	0.09%
2023/10/26	0.1	10.25	0	0.00	10.20	0.1	2,256	0.00%
2023/10/24	0.5	10.21	0	0.00	10.30	0.5	2,278	0.02%
2023/10/23	0	10.25	0	0.00	10.15	0	2,288	0.00%
2023/10/20	0.2	10.15	0	0.00	10.10	0.2	2,312	0.01%
2023/10/18	0.1	10.15	0	0.00	10.25	0.1	2,303	0.01%
2023/10/13	0.1	10.30	0	0.00	10.30	0.1	2,259	0.00%
2023/10/12	0.1	10.25	0	0.00	10.25	0.1	2,278	0.01%
2023/10/11	0.1	10.30	0	0.00	10.20	0.1	2,299	0.01%
2023/10/06	0.3	10.45	0	0.00	10.40	0.3	2,304	0.01%
2023/10/04	0.2	10.40	0	0.00	10.40	0.2	2,336	0.01%
2023/10/02	0	10.50	0	0.00	10.45	0	2,388	0.00%
2023/09/27	0	10.40	2	10.40	10.40	-2	2,423	-0.08%
2023/09/26	0	10.60	0	0.00	10.40	0	2,457	0.00%
2023/09/25	0.4	10.56	0.1	10.60	10.55	0.3	2,486	0.01%
2023/09/22	16.9	10.95	10	10.84	10.60	6.9	2,525	0.27%
2023/09/21	7.2	10.83	6.1	10.80	10.80	1	2,291	0.04%
2023/09/20	0.4	10.60	0	0.00	10.70	0.4	2,652	0.02%
2023/09/18	1	10.55	11	10.60	10.55	-10	2,699	-0.37%
2023/09/15	0	0.00	5	10.70	10.70	-5	2,746	-0.18%
2023/09/14	0	0.00	11	10.57	10.55	-11	2,760	-0.40%
2023/09/13	2	10.50	5.1	10.50	10.50	-3.1	2,758	-0.11%
2023/09/12	0	0.00	0.1	10.50	10.55	-0.1	2,757	0.00%
2023/09/11	0.1	10.60	0	0.00	10.45	0.1	2,777	0.01%
2023/09/07	1	10.65	0	0.00	10.70	1	2,781	0.04%
2023/09/06	10	10.83	0	0.00	10.80	10	2,782	0.36%
2023/09/05	1.5	10.76	0	0.00	10.80	1.5	2,767	0.05%
2023/09/04	19	10.85	8	10.80	10.90	11	2,949	0.37%
2023/09/01	22	10.49	10	10.55	10.65	12	2,880	0.42%
2023/08/31	0.1	10.40	0	0.00	10.45	0.1	2,965	0.00%
2023/08/30	6	10.37	0	0.00	10.35	6	2,990	0.20%
2023/08/29	2.2	10.25	0	0.00	10.25	2.2	2,985	0.07%
2023/08/28	0	10.35	0	0.00	10.25	0	2,990	0.00%
2023/08/25	0	10.30	0	0.00	10.30	0	2,998	0.00%
2023/08/24	2.2	10.25	0	0.00	10.25	2.2	2,994	0.07%
2023/08/23	0	10.43	0	0.00	10.30	0	2,981	0.00%
2023/08/22	22	10.58	8	10.55	10.45	14	2,974	0.47%
2023/08/21	16.4	10.54	8	10.40	10.90	8.4	2,869	0.29%
2023/08/18	0.4	10.15	0	0.00	10.05	0.4	2,762	0.01%
2023/08/17	0.2	10.10	0	0.00	10.00	0.2	2,763	0.01%
2023/08/16	0.1	10.13	1	10.05	10.05	-0.9	2,762	-0.03%
2023/08/15	0.1	10.15	0	0.00	10.10	0.1	2,765	0.00%
2023/08/14	0.1	10.08	0	0.00	10.05	0.1	2,764	0.00%
2023/08/10	0.4	10.40	0	0.00	10.35	0.4	2,738	0.01%
2023/08/09	0	10.50	0	0.00	10.45	0	2,724	0.00%
2023/08/08	0.1	10.60	0	0.00	10.50	0.1	2,716	0.01%
2023/08/07	0.1	10.65	0	0.00	10.60	0.1	2,740	0.00%
2023/08/04	1	10.56	0	0.00	10.65	1	2,736	0.04%
2023/08/02	0.3	10.70	0	0.00	10.50	0.3	2,734	0.01%
2023/08/01	0.3	10.78	0	0.00	10.65	0.3	2,720	0.01%
2023/07/31	0.2	10.70	0	0.00	10.60	0.2	2,721	0.01%
2023/07/28	0.2	10.75	0	0.00	10.65	0.2	2,716	0.01%
2023/07/27	0.1	10.75	0	0.00	10.70	0.1	2,715	0.00%
2023/07/26	4.1	10.60	1	10.65	10.60	3.1	2,727	0.11%
2023/07/25	0.1	10.95	0	0.00	10.95	0.1	2,728	0.00%
2023/07/24	0	0.00	1.2	10.86	10.90	-1.2	2,714	-0.04%
2023/07/21	2.2	10.96	0	0.00	11.00	2.2	2,724	0.08%
2023/07/19	0.4	10.88	0	10.95	10.80	0.4	2,743	0.01%
2023/07/18	3.4	11.06	0.9	11.11	11.00	2.5	2,766	0.09%
2023/07/14	1	10.85	20	10.85	10.85	-19	2,913	-0.65%
2023/07/13	0.2	11.01	0	0.00	10.90	0.2	3,471	0.01%
2023/07/12	0.4	11.11	0	0.00	11.05	0.4	3,741	0.01%
2023/07/11	1	11.20	0	0.00	11.20	1	3,770	0.03%
2023/07/10	1	11.30	40.3	11.27	11.30	-39.3	3,798	-1.03%
2023/07/07	0	11.15	30	11.10	11.20	-30	3,785	-0.79%
2023/07/06	1.1	11.15	10	11.20	11.20	-8.9	3,767	-0.24%
2023/07/05	0	11.30	0	0.00	11.25	0	3,736	0.00%
2023/07/04	0.2	11.25	0	11.25	11.20	0.2	3,708	0.00%
2023/07/03	0.1	11.35	40.1	11.35	11.25	-39.9	3,669	-1.09%
2023/06/30	1	11.30	1.2	11.39	11.40	-0.2	3,619	-0.01%
2023/06/29	1.1	11.30	5.3	11.45	11.30	-4.3	3,543	-0.12%
2023/06/28	110	11.41	15	11.33	11.40	95	3,460	2.75%	大買/
2023/06/27	51.2	11.10	0	0.00	11.10	51.2	3,046	1.68%
2023/06/21	20	10.95	0	0.00	10.90	20	2,950	0.68%
2023/06/20	0.1	10.94	3	10.85	10.85	-2.9	2,904	-0.10%
2023/06/19	0.3	10.86	0	0.00	10.80	0.3	2,890	0.01%
2023/06/16	0.1	10.85	2	10.80	10.80	-1.9	2,887	-0.07%
2023/06/15	0	0.00	1	10.75	10.80	-1	2,888	-0.03%
2023/06/14	0.1	10.72	0	0.00	10.70	0.1	2,890	0.00%
2023/06/13	0.1	10.80	0	0.00	10.80	0.1	2,913	0.00%
2023/06/12	0.1	10.89	0	0.00	10.85	0.1	2,911	0.00%
2023/06/09	0.2	11.04	0	0.00	11.00	0.2	2,897	0.01%
2023/06/08	1.5	11.03	0	0.00	11.15	1.5	2,878	0.05%
2023/06/07	0.2	10.89	0	0.00	10.90	0.2	2,675	0.01%
2023/06/06	2	10.95	0.1	10.85	10.95	2	2,632	0.07%
2023/06/02	0.2	10.56	0	0.00	10.50	0.2	2,529	0.01%
2023/06/01	0.1	10.40	0	0.00	10.45	0.1	2,570	0.00%
2023/05/31	0	10.55	0	0.00	10.45	0	2,582	0.00%
2023/05/30	1.2	10.46	0	0.00	10.40	1.2	2,604	0.04%
2023/05/29	1	10.55	0	0.00	10.50	1	2,625	0.04%
2023/05/26	0	10.55	0	0.00	10.40	0	2,745	0.00%
2023/05/25	0	10.65	0	0.00	10.55	0	3,152	0.00%
2023/05/23	0.1	10.60	0	0.00	10.70	0.1	3,167	0.00%
2023/05/19	0.1	10.60	0	0.00	10.50	0.1	3,201	0.00%
2023/05/18	0.1	10.55	0	0.00	10.55	0.1	3,199	0.00%
2023/05/17	0.1	10.45	0	0.00	10.50	0.1	3,203	0.00%
2023/05/16	0.1	10.50	0	0.00	10.40	0.1	3,201	0.00%
2023/05/15	0.1	10.40	0	0.00	10.40	0.1	3,218	0.00%
2023/05/12	0.2	10.52	0	0.00	10.45	0.2	3,229	0.00%
2023/05/11	0.2	10.52	0	0.00	10.40	0.2	3,238	0.00%
2023/05/10	0.1	10.70	0	0.00	10.70	0.1	3,219	0.00%
2023/05/09	0.6	10.72	0	0.00	10.60	0.6	3,221	0.02%
2023/05/08	0.4	10.77	0	0.00	10.70	0.4	3,219	0.01%
2023/05/05	0.3	10.82	0.1	10.80	10.75	0.2	3,223	0.01%
2023/05/03	3.1	10.85	10	10.83	10.85	-7	3,249	-0.21%
2023/05/02	7.4	10.94	7	10.90	10.90	0.4	3,250	0.01%
2023/04/28	0.4	10.88	0	0.00	10.75	0.4	3,242	0.01%
2023/04/27	0	0.00	0.5	10.90	10.80	-0.5	3,233	-0.02%
2023/04/26	0.2	10.83	0	0.00	10.90	0.2	3,222	0.00%
2023/04/25	0.2	10.74	0	0.00	10.65	0.2	3,212	0.01%
2023/04/21	0.4	10.85	0	0.00	10.80	0.4	3,229	0.01%
2023/04/20	2	10.88	7	10.95	10.90	-5	3,459	-0.14%
2023/04/19	2	11.10	0	0.00	11.05	2	3,427	0.06%
2023/04/18	38.1	11.46	13	11.46	11.30	25.1	3,294	0.76%
2023/04/17	11.2	11.04	0	0.00	11.00	11.2	2,851	0.39%
2023/04/14	0	10.70	0	0.00	10.70	0	2,807	0.00%
2023/04/13	0.1	10.62	0	0.00	10.55	0.1	2,759	0.00%
2023/04/12	0	10.50	0	0.00	10.40	0	2,704	0.00%
2023/04/11	0	0.00	1	10.35	10.30	-1	2,699	-0.04%
2023/04/10	0.1	10.41	0	0.00	10.35	0.1	2,801	0.00%
2023/04/07	1.4	10.35	0	0.00	10.35	1.4	2,803	0.05%
2023/04/06	0.2	10.40	0	0.00	10.35	0.2	2,801	0.01%
2023/03/30	5	10.30	0	0.00	10.30	5	2,814	0.18%
2023/03/28	0.1	10.30	0.1	10.35	10.30	0	2,882	0.00%
2023/03/27	0.1	10.35	0	0.00	10.35	0.1	2,916	0.00%
2023/03/23	0.2	10.30	0	0.00	10.35	0.2	2,933	0.01%
2023/03/22	0.1	10.45	0	0.00	10.40	0.1	2,942	0.00%
2023/03/21	5.1	10.35	0	0.00	10.35	5.1	2,938	0.17%
2023/03/20	18	10.25	0	10.30	10.30	18	2,936	0.61%
2023/03/16	0	0.00	7	10.35	10.30	-7	2,921	-0.24%
2023/03/15	7.4	10.60	0	0.00	10.45	7.4	2,916	0.25%
2023/03/14	0.1	10.50	5	10.50	10.50	-4.9	2,919	-0.17%
2023/03/09	0.1	10.75	1.1	10.85	10.75	-1	2,996	-0.03%
2023/03/08	0.1	10.90	0	0.00	10.90	0.1	2,997	0.00%
2023/03/07	0.3	10.83	0	0.00	10.80	0.3	2,978	0.01%
2023/03/06	0.1	10.80	0	0.00	10.75	0.1	2,963	0.00%
2023/03/02	0	0.00	0.1	10.60	10.60	-0.1	2,933	0.00%
2023/02/24	0.1	10.65	47	10.70	10.65	-46.9	2,907	-1.61%
2023/02/23	36	10.92	6.1	10.97	10.95	29.9	2,794	1.07%
2023/02/22	0.3	10.54	0	0.00	10.50	0.3	2,393	0.01%
2023/02/21	1	10.50	0	0.00	10.50	1	2,383	0.04%
2023/02/20	1	10.45	0	0.00	10.50	1	2,383	0.04%
2023/02/17	0	10.45	0	0.00	10.50	0	2,381	0.00%
2023/02/16	0.3	10.40	0	0.00	10.45	0.3	2,431	0.01%
2023/02/15	0.2	10.43	0	0.00	10.40	0.2	2,474	0.01%
2023/02/13	2	10.40	0	0.00	10.45	2	2,553	0.08%
2023/02/10	0.2	10.35	0	0.00	10.30	0.2	2,581	0.01%
2023/02/08	0.2	10.50	0	0.00	10.40	0.2	2,912	0.01%
2023/02/06	0	0.00	0.1	10.40	10.35	-0.1	2,913	0.00%
2023/02/03	0.1	10.45	0	0.00	10.45	0.1	2,919	0.00%
2023/02/02	0	0.00	0.1	10.45	10.50	-0.1	2,908	0.00%
2023/01/30	0.1	10.35	0	0.00	10.40	0.1	2,885	0.00%
2023/01/10	8	10.65	8	10.40	10.40	0	2,994	0.00%
2023/01/09	8	10.45	8	10.40	10.40	0	2,752	0.00%
2023/01/05	1.1	10.67	9	10.59	10.45	-7.9	2,808	-0.28%
2023/01/04	17	10.65	8.3	10.60	10.65	8.7	2,676	0.33%
2023/01/03	0	0.00	0.5	10.20	10.15	-0.5	2,462	-0.02%
2022/12/27	0.1	10.30	0	0.00	10.35	0.1	2,578	0.00%
2022/12/19	0	0.00	0.1	10.20	10.20	-0.1	2,852	0.00%
2022/12/09	0.1	10.50	0	0.00	10.50	0.1	3,202	0.00%
2022/12/07	0.1	10.55	0	0.00	10.50	0.1	3,375	0.00%
2022/12/06	0.2	10.70	0	0.00	10.55	0.2	3,504	0.00%
2022/11/29	0	0.00	0.1	10.45	10.50	-0.1	3,896	0.00%
2022/11/24	0	10.55	0	0.00	10.55	0	3,916	0.00%
2022/11/21	0	10.50	0	0.00	10.55	0	4,272	0.00%
2022/11/16	0.1	10.60	0.1	10.60	10.50	0	4,712	0.00%
2022/11/11	0.3	10.60	0	0.00	10.40	0.3	4,770	0.01%
2022/11/08	0.1	10.60	0	0.00	10.60	0.1	4,947	0.00%
2022/10/20	0	0.00	0.1	10.30	10.70	-0.1	4,585	0.00%
2022/10/19	0	0.00	1	10.25	10.20	-1	4,511	-0.02%
2022/10/17	0	10.15	0	0.00	10.15	0	4,507	0.00%
2022/10/14	0	0.00	0.1	10.30	10.30	-0.1	4,477	0.00%
2022/10/13	0	0.00	0.4	10.00	10.00	-0.4	4,460	-0.01%
2022/10/12	1	10.45	1.3	10.35	10.45	-0.3	4,392	-0.01%
2022/10/03	0.1	10.60	0	0.00	10.45	0.1	4,098	0.00%
2022/09/22	0	0.00	7	11.50	11.50	-7	3,813	-0.18%
2022/09/21	15	11.89	20	12.00	11.55	-5	3,774	-0.13%
2022/09/20	8	11.60	8	11.40	11.40	0	3,562	0.00%
2022/09/19	0	11.35	0	0.00	11.30	0	3,525	0.00%
2022/09/14	0	11.55	0	0.00	11.70	0	3,329	0.00%
2022/09/13	7	11.81	12	11.80	11.75	-5	3,279	-0.15%
2022/09/12	10.2	12.05	12	12.00	12.05	-1.8	3,139	-0.06%
2022/09/08	9	11.70	9	11.64	11.75	0	2,866	0.00%
2022/09/07	0	0.00	0	11.15	11.20	0	2,683	0.00%
2022/09/06	0	11.30	20	11.40	11.25	-20	2,705	-0.74%
2022/09/05	20	11.60	0	0.00	11.55	20	2,680	0.75%
2022/09/01	0	11.30	0	0.00	11.35	0	2,655	0.00%
2022/08/24	11	11.77	11	11.47	11.40	0	2,166	0.00%
2022/08/23	0	0.00	1	11.40	11.50	-1	1,798	-0.06%
2022/08/22	1	11.35	0	0.00	11.45	1	1,777	0.06%
2022/08/19	1	11.50	0	0.00	11.40	1	1,723	0.06%
2022/08/18	20	11.40	40	11.25	11.30	-20	1,699	-1.18%
2022/08/17	20	11.25	0	0.00	11.30	20	1,734	1.15%
2022/08/16	0	0.00	20	11.10	11.20	-20	1,707	-1.17%
2022/08/15	20	11.00	0	0.00	11.10	20	1,703	1.17%
2022/08/11	1	10.45	0	0.00	10.50	1	1,536	0.07%
2022/08/04	0.1	10.00	0	0.00	10.10	0.1	1,492	0.01%
2022/08/03	0.1	10.20	10	10.15	10.15	-10	1,522	-0.65%
2022/08/02	0.1	10.35	0	0.00	10.25	0.1	1,537	0.01%
2022/07/28	0.1	10.35	0	0.00	10.30	0.1	1,580	0.01%
2022/07/26	0.1	10.50	0	0.00	10.50	0.1	1,595	0.00%
2022/07/14	0	10.00	0	0.00	10.05	0	1,916	0.00%
2022/07/13	0.1	10.10	0	0.00	10.05	0.1	2,116	0.00%
2022/07/07	0	10.00	0	0.00	10.15	0	2,192	0.00%
2022/07/01	0.1	10.15	0	0.00	10.10	0.1	2,404	0.00%
2022/06/29	1	10.40	0	0.00	10.45	1	2,499	0.04%
2022/06/27	0.1	10.40	0	0.00	10.45	0.1	2,595	0.00%
2022/06/17	1	10.40	1	10.45	10.40	0	2,603	0.00%
2022/06/14	0	10.45	2	10.40	10.45	-2	2,586	-0.08%
2022/06/13	1.1	10.70	0	0.00	10.55	1.1	2,585	0.04%
2022/06/10	0	0.00	5	10.90	10.90	-5	2,574	-0.19%
2022/06/08	2	10.95	0	0.00	10.85	2	2,589	0.08%
2022/06/07	2	10.95	1.1	11.04	10.90	0.9	2,599	0.03%
2022/06/02	0.1	10.90	0	0.00	10.90	0.1	2,650	0.00%
2022/05/31	1	10.90	1	10.85	10.80	0	2,673	0.00%
2022/05/30	0.2	10.89	0	0.00	10.90	0.2	2,667	0.01%
2022/05/27	1	10.85	0.1	10.80	10.85	0.9	2,662	0.03%
2022/05/26	0.1	10.95	0	0.00	10.80	0.1	2,665	0.00%
2022/05/25	1	10.90	0	0.00	10.90	1	2,664	0.04%
2022/05/24	0.1	10.70	0	0.00	10.65	0.1	2,598	0.00%
2022/05/23	3	10.78	13	10.67	10.65	-10	2,583	-0.39%
2022/05/13	0.1	10.50	0	0.00	10.40	0.1	2,710	0.00%
2022/05/12	0	0.00	4	10.45	10.20	-4	2,716	-0.15%
2022/05/11	0	10.40	0	0.00	10.45	0	2,701	0.00%
2022/05/10	0.2	10.23	0	0.00	10.15	0.2	2,683	0.01%
2022/05/09	0	10.40	0	0.00	10.10	0	2,696	0.00%
2022/05/05	0	10.60	0	0.00	10.55	0	2,708	0.00%
2022/05/04	0.1	10.65	4.1	10.60	10.55	-4.1	2,734	-0.15%
2022/05/03	4	10.60	0	0.00	10.60	4	2,765	0.14%
2022/04/29	7	10.75	2	10.75	10.75	5	2,790	0.18%
2022/04/28	0.2	10.60	0	0.00	10.60	0.2	2,791	0.01%
2022/04/26	0	0.00	1	11.10	11.00	-1	2,802	-0.04%
2022/04/25	0.1	10.75	0	0.00	10.65	0.1	2,715	0.00%
2022/04/22	0	0.00	0.2	11.15	11.25	-0.2	2,668	-0.01%
2022/04/20	0.1	11.20	0	0.00	11.15	0.1	2,650	0.00%
2022/04/19	0	11.20	1	11.50	11.45	-1	2,589	-0.04%
2022/04/15	0	11.20	0	0.00	11.10	0	2,389	0.00%
2022/04/11	0	0.00	8	11.26	11.30	-8	2,322	-0.34%
2022/04/08	0	0.00	11	11.06	11.20	-11	2,194	-0.50%
2022/03/30	0.1	10.60	0	0.00	10.75	0.1	2,018	0.01%
2022/03/21	6.2	10.45	0	0.00	10.45	6.2	2,119	0.29%
2022/03/16	0.2	10.05	0.1	10.11	10.10	0.1	2,145	0.00%
2022/03/15	0.2	10.05	0	0.00	10.05	0.2	2,211	0.01%
2022/03/11	0	0.00	0.1	10.25	10.20	-0.1	2,239	-0.01%
2022/03/10	2	10.30	0	0.00	10.30	2	2,246	0.09%
2022/03/09	0	0.00	3.1	10.15	10.25	-3.1	2,255	-0.14%
2022/03/08	1.1	10.11	0	0.00	10.05	1.1	2,282	0.05%
2022/03/07	0.2	10.41	0	0.00	10.30	0.2	2,310	0.01%
2022/03/03	0	0.00	1	10.85	10.90	-1	2,588	-0.04%
2022/02/25	0.1	10.78	0	0.00	10.65	0.1	2,834	0.00%
2022/02/24	1	10.70	0	0.00	10.70	1	2,888	0.03%
2022/02/23	0	0.00	10	11.15	11.05	-10	2,888	-0.35%
2022/02/22	0	11.05	0	0.00	11.10	0	2,922	0.00%
2022/02/21	1	11.40	0	0.00	11.30	1	2,923	0.03%
2022/02/18	0	11.20	0	0.00	11.20	0	2,939	0.00%
2022/02/17	10	11.30	10	11.25	11.15	0	2,972	0.00%
2022/02/15	0.2	10.90	5	10.85	10.75	-4.8	2,945	-0.16%
2022/02/14	0.1	10.80	3	10.80	10.75	-2.9	2,990	-0.10%
2022/02/10	10	10.95	0	0.00	11.00	10	3,229	0.31%
2022/02/09	0	10.92	0	0.00	10.95	0	3,231	0.00%
2022/02/07	0.1	10.45	0	0.00	10.70	0.1	3,290	0.00%
2022/01/26	1.4	10.19	0	0.00	10.25	1.4	3,405	0.04%
2022/01/25	0.2	10.38	0	0.00	10.20	0.2	3,508	0.01%
2022/01/24	0	10.50	0.1	10.50	10.45	-0.1	3,547	0.00%
2022/01/21	1.3	10.72	0	10.65	10.65	1.2	3,548	0.03%
2022/01/20	0	10.80	0	0.00	10.80	0	3,603	0.00%
2022/01/19	11	11.10	11.4	11.00	10.80	-0.3	3,600	-0.01%
2022/01/14	0	10.95	0	0.00	10.85	0	3,691	0.00%
2022/01/11	0.1	11.05	0	0.00	10.95	0.1	3,906	0.00%
2022/01/10	0	10.95	0	0.00	10.95	0	3,970	0.00%
2022/01/07	2.2	11.05	0	0.00	11.00	2.2	3,981	0.05%
2022/01/06	0.2	11.15	0	0.00	11.15	0.2	3,991	0.01%
2022/01/05	0.1	11.20	0	0.00	11.15	0.1	4,009	0.00%
2022/01/03	0.2	11.15	0	0.00	11.15	0.2	4,086	0.00%
2021/12/30	0.1	11.30	0	0.00	11.30	0.1	4,117	0.00%
2021/12/29	0	0.00	0.1	11.25	11.25	-0.1	4,317	0.00%
2021/12/27	2	11.30	0	0.00	11.30	2	4,661	0.04%
2021/12/14	0.1	11.03	0	0.00	10.95	0.1	6,385	0.00%
2021/12/06	0.2	11.15	0	0.00	11.05	0.2	6,263	0.00%
2021/12/03	0	0.00	0.1	10.95	11.05	-0.1	6,279	0.00%
2021/12/02	0.3	11.00	0	0.00	10.95	0.3	6,278	0.00%
2021/11/26	2.4	11.26	0.2	11.25	11.20	2.3	5,955	0.04%
2021/11/25	1	11.65	4	11.80	11.65	-3	5,884	-0.05%
2021/11/23	1	11.75	1	11.65	11.45	0	5,743	0.00%
2021/11/22	0.2	11.55	0.2	11.45	11.50	0	5,695	0.00%
2021/11/19	0	0.00	5	11.40	11.45	-5	5,728	-0.09%
2021/11/18	0.1	11.40	0	11.40	11.35	0.1	5,694	0.00%
2021/11/17	0.3	11.32	0	0.00	11.35	0.3	5,684	0.00%
2021/11/10	1	11.90	0	0.00	11.75	1	5,642	0.02%
2021/11/09	0	0.00	5	11.70	11.70	-5	5,447	-0.09%
2021/11/05	0	0.00	2	11.65	11.65	-2	5,542	-0.04%
2021/11/04	8.1	11.88	0	0.00	11.75	8.1	5,549	0.15%
2021/11/03	1	12.00	14	12.00	11.90	-13	5,526	-0.24%
2021/11/02	0	0.00	1	11.75	11.75	-1	5,403	-0.02%
2021/11/01	2	11.75	2	11.70	11.65	0	5,297	0.00%
2021/10/28	2	11.70	0	0.00	11.60	2	5,227	0.04%
2021/10/27	2	11.45	0	0.00	11.45	2	5,164	0.04%
2021/10/26	15	11.50	0	0.00	11.40	15	5,157	0.29%
2021/10/25	0	0.00	0.1	11.55	11.55	-0.1	5,165	0.00%
2021/10/22	0	0.00	2	11.80	11.50	-2	5,193	-0.04%
2021/10/20	1	11.50	1	11.50	11.40	0	5,149	0.00%
2021/10/19	0	0.00	5	11.20	11.35	-5	5,132	-0.10%
2021/10/18	4	11.20	4	11.20	11.25	0	5,103	0.00%
2021/10/14	5	10.80	0.2	10.80	10.80	4.8	5,157	0.09%
2021/10/12	0	0.00	1	10.85	10.85	-1	5,181	-0.02%
2021/10/07	1	11.20	0	0.00	11.10	1	5,258	0.02%
2021/10/06	19	11.34	19	11.36	10.95	0	5,397	0.00%
2021/10/05	0.3	10.68	0	0.00	10.95	0.3	5,297	0.01%
2021/10/01	90.2	11.98	328	12.23	11.40	-237.8	5,155	-4.61%	大賣/鉅額交易
2021/09/30	349	12.55	113	12.46	12.65	236	4,515	5.23%	大買/大賣/鉅額交易
2021/09/29	1	11.65	1.9	11.60	11.50	-0.9	4,021	-0.02%
2021/09/28	0.2	11.30	0	0.00	11.15	0.2	4,032	0.00%
2021/09/27	0	0.00	3	11.27	11.40	-3	4,539	-0.07%
2021/09/24	0	0.00	1	11.00	10.90	-1	5,521	-0.02%
2021/09/23	0	10.90	0	0.00	10.80	0	6,289	0.00%
2021/09/22	2.1	10.90	0	0.00	10.80	2.1	6,449	0.03%
2021/09/13	0.1	11.15	0	0.00	11.40	0.1	6,764	0.00%
2021/09/09	0	10.85	0	0.00	10.95	0	6,882	0.00%
2021/09/03	0	0.00	0.1	11.35	11.35	-0.1	7,261	0.00%
2021/09/01	0	0.00	2	11.40	11.50	-2	7,479	-0.03%
2021/08/30	0	11.15	0	0.00	11.10	0	7,613	0.00%
2021/08/24	38	10.80	0	0.00	10.85	38	8,714	0.44%
2021/08/23	0	0.00	1	10.90	10.90	-1	8,962	-0.01%
2021/08/20	1	10.45	0	0.00	10.50	1	9,105	0.01%
2021/08/19	0.3	10.66	0	0.00	10.60	0.3	9,267	0.00%
2021/08/18	0.1	10.55	0	0.00	10.75	0.1	9,485	0.00%
2021/08/17	0.1	10.80	0	0.00	10.55	0.1	9,887	0.00%
2021/08/16	2	10.70	0.4	10.81	10.55	1.6	10,251	0.02%
2021/08/13	2.1	11.00	0	0.00	11.00	2.1	10,593	0.02%
2021/08/12	0	0.00	0.4	11.23	11.30	-0.4	10,889	0.00%
2021/08/11	2.1	11.30	2	11.30	11.05	0.1	11,119	0.00%
2021/08/10	0.2	11.40	0	0.00	11.45	0.2	11,377	0.00%
2021/08/09	0	0.00	10	11.55	11.55	-10	11,758	-0.09%
2021/08/06	0	11.85	0	0.00	11.75	0	12,105	0.00%
2021/08/03	0.2	11.81	0	0.00	11.85	0.2	14,467	0.00%
2021/08/02	0.1	11.80	0	0.00	11.90	0.1	15,157	0.00%
2021/07/30	0.1	11.95	6	11.85	11.80	-6	15,486	-0.04%
2021/07/28	0.1	11.60	0	0.00	11.75	0.1	16,453	0.00%
2021/07/27	2	11.80	0	0.00	11.80	2	17,974	0.01%
2021/07/26	0.3	12.12	0	0.00	12.00	0.3	18,937	0.00%
2021/07/23	0	0.00	5	12.05	12.15	-5	19,733	-0.03%
2021/07/22	0	0.00	0.2	11.73	11.70	-0.2	21,122	0.00%
2021/07/21	17	11.84	5	11.80	11.65	12	21,542	0.06%
2021/07/19	0	12.35	0	0.00	12.30	0	23,553	0.00%
2021/07/15	5	12.50	0	0.00	12.50	5	25,321	0.02%
2021/07/14	5	12.05	14	12.15	12.15	-9	25,715	-0.03%
2021/07/13	25	12.38	0.1	12.40	12.25	24.9	26,826	0.09%
2021/07/12	7	12.81	2	13.05	12.75	5	27,627	0.02%
2021/07/09	37	13.01	12	13.06	12.80	25	27,913	0.09%
2021/07/08	5	13.15	6.2	13.43	13.15	-1.2	28,069	0.00%
2021/07/07	21	13.29	17	13.23	13.05	4	28,479	0.01%
2021/07/06	11.1	13.42	6	13.12	13.60	5.1	28,877	0.02%
2021/07/05	25.1	13.15	23	13.45	13.15	2.1	29,002	0.01%
2021/07/02	18.2	13.54	32	13.66	13.40	-13.8	29,537	-0.05%
2021/07/01	72.4	13.87	66.2	13.45	13.20	6.2	29,229	0.02%
2021/06/30	29	12.96	23	13.08	13.65	6	28,277	0.02%
2021/06/28	2.1	12.35	0	0.00	12.40	2.1	27,529	0.01%
2021/06/25	3	12.35	0	0.00	12.30	3	27,535	0.01%
2021/06/23	0	12.35	0	0.00	12.30	0	28,170	0.00%
2021/06/22	0.1	12.25	2	12.30	12.30	-1.9	28,142	-0.01%
2021/06/21	2.1	12.30	0	0.00	12.10	2.1	28,129	0.01%
2021/06/17	0	12.55	0	0.00	12.65	0	28,103	0.00%
2021/06/16	5	12.55	2	12.50	12.50	3	28,096	0.01%
2021/06/15	0.3	12.69	0	0.00	12.60	0.3	28,183	0.00%
2021/06/11	0	0.00	8.1	12.71	12.75	-8.1	28,198	-0.03%
2021/06/07	1.3	12.86	1	12.55	12.85	0.3	28,095	0.00%
2021/06/04	6	12.93	2	12.93	12.80	4	27,999	0.01%
2021/06/03	17	13.29	26.3	13.29	13.35	-9.3	27,811	-0.03%
2021/06/02	0	0.00	1.3	12.96	12.80	-1.3	27,205	0.00%
2021/06/01	1	12.85	2	12.80	12.85	-1	27,111	0.00%
2021/05/31	15.5	12.90	1.1	12.80	12.80	14.4	27,074	0.05%
2021/05/28	0	0.00	0.1	12.65	12.65	-0.1	26,893	0.00%
2021/05/27	0	0.00	10	12.35	12.35	-10	26,860	-0.04%
2021/05/25	18	13.03	18	12.67	12.25	0	26,736	0.00%
2021/05/24	0	12.45	13	12.00	12.35	-13	26,382	-0.05%
2021/05/21	2	11.65	22	11.92	11.95	-20	26,075	-0.08%
2021/05/20	39.2	11.69	0	0.00	11.35	39.2	25,729	0.15%
2021/05/19	19.1	11.48	8	11.55	11.60	11.1	25,489	0.04%
2021/05/18	0.1	10.67	3.1	10.90	11.20	-2.9	25,277	-0.01%
2021/05/17	5.3	10.24	0	0.00	10.20	5.3	25,032	0.02%
2021/05/14	7.3	11.25	0.8	11.55	11.30	6.4	24,657	0.03%
2021/05/13	15.5	11.85	13	11.83	11.55	2.5	24,321	0.01%
2021/05/12	4.2	13.27	4.3	13.53	12.65	-0.1	23,937	0.00%
2021/05/11	47.5	15.15	221.2	15.09	14.05	-173.8	23,433	-0.74%	大賣/鉅額交易
2021/05/10	30	14.91	34.1	14.92	14.95	-4.1	22,149	-0.02%
2021/05/07	13	14.27	5	14.08	14.20	8	21,632	0.04%
2021/05/06	11	14.55	20.1	14.68	14.60	-9.1	21,341	-0.04%
2021/05/05	21	14.29	23	14.49	14.25	-2	21,003	-0.01%
2021/05/04	181	14.55	35.3	15.14	13.90	145.7	20,476	0.71%	大買/鉅額交易
2021/05/03	17.3	15.42	53	15.44	14.90	-35.7	19,050	-0.19%
2021/04/29	34	15.74	2	15.60	15.10	32	18,139	0.18%
2021/04/28	27	15.22	61	15.26	15.40	-34	17,420	-0.20%
2021/04/27	7	14.61	22	14.77	14.65	-15	16,098	-0.09%
2021/04/26	19.4	14.76	14	14.64	15.00	5.4	15,678	0.03%
2021/04/23	42.2	14.74	23	14.80	14.75	19.2	14,968	0.13%
2021/04/22	21	14.62	26.2	14.67	14.25	-5.2	13,801	-0.04%
2021/04/21	5	14.14	18	14.26	14.10	-13	12,440	-0.10%
2021/04/20	8.5	14.35	19.5	14.09	14.10	-11	12,119	-0.09%
2021/04/19	80.2	14.50	86	14.44	14.65	-5.9	11,836	-0.05%
2021/04/16	65.6	13.64	32.6	13.63	13.75	33.1	10,765	0.31%
2021/04/15	5	13.00	7	12.93	13.05	-2	9,942	-0.02%
2021/04/14	2	12.55	41	12.38	12.50	-39	9,662	-0.40%
2021/04/13	18	13.18	11.6	13.14	12.80	6.4	9,762	0.07%
2021/04/12	11	13.09	25	12.94	13.25	-14	9,764	-0.14%
2021/04/09	8	12.48	2	12.45	12.80	6	9,616	0.06%
2021/04/08	10	12.83	5	12.46	12.70	5	9,347	0.05%
2021/04/07	30.2	12.15	0	0.00	12.10	30.2	8,790	0.34%
2021/04/06	7	11.93	2	11.85	11.85	5	8,850	0.06%
2021/04/01	0	0.00	0.1	11.90	11.85	-0.1	9,220	0.00%
2021/03/31	10	11.80	0	0.00	11.85	10	10,278	0.10%
2021/03/30	0.1	11.85	0	0.00	11.85	0.1	11,388	0.00%
2021/03/29	0	12.15	0	0.00	12.05	0	11,897	0.00%
2021/03/26	21	12.34	26	12.36	12.10	-5	12,686	-0.04%
2021/03/23	0	0.00	10	11.95	11.80	-10	12,353	-0.08%
2021/03/19	3	11.95	3	11.95	11.95	0	12,806	0.00%
2021/03/18	0.4	12.07	12	12.05	12.10	-11.6	13,235	-0.09%
2021/03/17	3	11.70	0	0.00	11.90	3	15,287	0.02%
2021/03/16	5	11.90	0	0.00	11.85	5	15,721	0.03%
2021/03/15	1	11.95	2	12.00	11.95	-1	15,807	-0.01%
2021/03/12	0	0.00	0.1	12.05	12.05	-0.1	15,995	0.00%
2021/03/11	2	12.20	4.1	12.05	12.05	-2.1	16,194	-0.01%
2021/03/09	0	0.00	0.1	11.89	12.00	-0.1	16,176	0.00%
2021/03/08	0.1	11.80	0	0.00	11.85	0.1	16,257	0.00%
2021/03/05	0	0.00	1.1	11.71	11.90	-1.1	16,364	-0.01%
2021/03/04	0	11.95	0	0.00	11.80	0	16,603	0.00%
2021/03/03	1	11.85	2.2	11.85	12.05	-1.2	16,800	-0.01%
2021/03/02	0.1	11.85	0.4	11.85	11.75	-0.3	17,424	0.00%
2021/02/26	1	12.15	6	12.00	12.00	-5	17,580	-0.03%
2021/02/25	6	12.25	10	12.20	12.30	-4	17,813	-0.02%
2021/02/24	12	12.20	7	12.07	12.05	5	17,790	0.03%
2021/02/22	0	12.00	0	0.00	12.05	0	17,894	0.00%
2021/02/17	0	0.00	7	11.81	11.80	-7	18,623	-0.04%
2021/02/05	3	11.60	0.2	11.65	11.60	2.8	18,834	0.01%
2021/02/04	0.1	11.80	0	0.00	11.70	0.1	19,129	0.00%
2021/02/03	0	0.00	1.1	11.79	11.80	-1.1	19,560	-0.01%
2021/02/02	0	0.00	0.5	11.60	11.70	-0.5	19,794	0.00%
2021/01/29	1.2	11.45	0.1	11.15	11.30	1.1	20,294	0.01%
2021/01/28	0.3	11.15	0	0.00	11.30	0.3	20,363	0.00%
2021/01/26	0	11.70	0	0.00	11.55	0	20,749	0.00%
2021/01/25	2	11.31	2	11.70	11.75	0	21,077	0.00%
2021/01/22	0.1	10.95	3	10.93	11.15	-2.9	21,782	-0.01%
2021/01/20	2	11.00	1	11.10	11.00	1	22,784	0.00%
2021/01/19	0	0.00	1	11.75	11.65	-1	23,134	0.00%
2021/01/18	0	0.00	2	11.55	11.70	-2	23,647	-0.01%
2021/01/15	2	11.71	0	0.00	11.60	2	24,409	0.01%
2021/01/14	0.1	11.96	0	0.00	11.90	0.1	25,506	0.00%
2021/01/11	0.3	12.16	1	12.05	12.25	-0.7	29,585	0.00%
2021/01/08	3	12.20	18	12.28	12.35	-15	36,112	-0.04%
2021/01/07	2	12.47	2	12.46	12.40	0	37,984	0.00%
2021/01/06	8.8	12.61	44	12.62	12.40	-35.2	39,343	-0.09%
2021/01/05	20.6	13.43	4.4	13.49	13.20	16.2	40,283	0.04%
2021/01/04	10	13.30	3	13.47	13.45	7	40,594	0.02%
2020/12/31	1	13.30	0	0.00	13.20	1	40,957	0.00%
2020/12/30	0	0.00	2	13.35	13.25	-2	42,996	0.00%
2020/12/29	10	13.33	11	13.29	13.30	-1	44,145	0.00%
2020/12/28	4	13.31	9	13.32	13.25	-5	45,406	-0.01%
2020/12/25	20	13.61	121	13.67	13.40	-101	45,548	-0.22%	大賣/鉅額交易
2020/12/24	99	13.55	75	13.40	13.30	24	45,106	0.05%
2020/12/23	3	13.07	7	13.08	13.00	-4	45,868	-0.01%
2020/12/22	123.1	13.23	134.3	13.37	12.55	-11.2	48,727	-0.02%	大買/大賣/
2020/12/21	5	12.65	1	12.65	12.60	4	48,641	0.01%
2020/12/18	6.1	12.39	0	0.00	12.35	6.1	49,820	0.01%
2020/12/17	2	12.75	0	0.00	12.50	2	51,665	0.00%
2020/12/16	20	12.65	24	12.68	12.65	-4	57,144	-0.01%
2020/12/15	10.2	12.44	44	12.56	12.20	-33.8	60,485	-0.06%
2020/12/14	23	12.96	12	12.88	12.65	11	60,995	0.02%
2020/12/11	428.1	13.51	318	13.59	13.05	110.1	61,319	0.18%	大買/大賣/鉅額交易
2020/12/10	0	0.00	3	13.00	13.10	-3	59,183	-0.01%
2020/12/09	0	0.00	0.1	11.85	11.95	-0.1	58,715	0.00%
2020/12/08	2	12.15	2	12.00	12.10	0	58,718	0.00%
2020/12/07	3.1	12.05	0	0.00	11.80	3.1	58,922	0.01%
2020/12/04	9.1	12.08	3	12.10	12.10	6.1	58,762	0.01%
2020/12/03	2	12.20	3	12.20	12.10	-1	59,035	0.00%
2020/12/02	0.1	12.20	1	12.20	12.20	-0.9	59,353	0.00%
2020/12/01	0	12.20	10	12.20	12.35	-10	59,301	-0.02%
2020/11/30	1.1	12.29	13	12.34	12.25	-11.9	59,321	-0.02%
2020/11/27	3	12.77	0.2	12.65	12.65	2.8	59,217	0.00%
2020/11/26	18	13.09	15	13.06	13.00	3	59,094	0.01%
2020/11/25	2	12.60	2	12.58	12.65	0	58,490	0.00%
2020/11/24	35	12.65	11	12.70	12.55	24	58,284	0.04%
2020/11/23	25	12.35	5.1	12.41	12.45	20	58,100	0.03%
2020/11/20	10	12.20	9.1	12.26	12.40	1	58,043	0.00%
2020/11/19	0.1	12.45	0	0.00	12.40	0.1	58,092	0.00%
2020/11/18	1	12.40	1	12.35	12.50	0	57,997	0.00%
2020/11/17	0	0.00	8	12.29	12.30	-8	57,863	-0.01%
2020/11/16	20	12.47	20	12.60	12.20	0	57,680	0.00%
2020/11/13	10.2	12.35	12	12.26	12.60	-1.8	57,353	0.00%
2020/11/12	17	12.48	38.1	12.41	12.30	-21.1	57,168	-0.04%
2020/11/11	40.7	12.48	45	12.53	12.50	-4.3	56,931	-0.01%
2020/11/10	45	12.75	45	12.80	13.00	0	56,620	0.00%
2020/11/09	25	13.37	22	13.06	13.30	3	56,460	0.01%
2020/11/06	3.1	12.99	11	13.09	12.95	-7.9	56,315	-0.01%
2020/11/05	0.1	13.18	1	13.15	13.15	-0.9	56,485	0.00%
2020/11/04	31	13.25	32	13.33	13.10	-1	57,717	0.00%
2020/11/03	30	13.12	31	13.20	13.20	-1	59,046	0.00%
2020/11/02	31	13.11	50	13.21	12.90	-19	59,804	-0.03%
2020/10/30	85	13.69	81.1	13.71	13.15	3.9	60,262	0.01%
2020/10/29	15.1	13.48	13	13.66	13.50	2.1	59,542	0.00%
2020/10/28	13	14.15	7	14.18	13.95	6	59,005	0.01%
2020/10/27	9	14.26	5	13.80	14.15	4	58,570	0.01%
2020/10/26	5.5	14.07	2	14.07	14.05	3.5	58,061	0.01%
2020/10/23	32	14.56	17	14.60	14.35	15	57,482	0.03%
2020/10/22	84.1	14.11	199.1	13.99	14.35	-115	56,602	-0.20%	大賣/鉅額交易
2020/10/21	40	14.76	11	14.89	14.60	29	55,364	0.05%
2020/10/20	38	14.85	55.3	14.95	15.10	-17.3	54,355	-0.03%
2020/10/19	127	15.02	132	15.05	15.00	-5	53,140	-0.01%	大買/大賣/
2020/10/16	1,643	15.21	1,518	15.34	14.75	125	50,947	0.25%	大買/大賣/鉅額交易
2020/10/15	91	13.90	90.2	14.03	14.50	0.8	44,272	0.00%
2020/10/14	47	13.21	50	13.07	13.20	-3	42,239	-0.01%
2020/10/13	41	13.26	28.1	13.20	13.15	12.9	40,776	0.03%
2020/10/12	43	13.38	27	13.30	12.85	16	39,462	0.04%
2020/10/08	16	13.42	55	13.25	13.15	-39	38,622	-0.10%
2020/10/07	34	13.39	27.3	13.37	13.30	6.7	37,919	0.02%
2020/10/06	101.1	12.99	88.1	12.94	12.95	13	35,759	0.04%	大買/
2020/10/05	89.1	12.72	89	12.84	12.90	0.1	34,462	0.00%
2020/09/30	7	11.89	5.3	11.80	12.00	1.7	32,883	0.01%
2020/09/29	5.1	11.84	58	11.80	11.70	-53	32,293	-0.16%
2020/09/28	291.1	12.29	298	12.36	12.30	-6.9	31,596	-0.02%	大買/大賣/
2020/09/25	265	12.05	272.2	12.07	12.30	-7.2	29,637	-0.02%	大買/大賣/
2020/09/24	7.1	11.39	11.1	11.16	11.20	-4	26,220	-0.02%
2020/09/23	33	11.98	19.1	12.11	11.85	13.9	25,391	0.05%
2020/09/22	250.4	12.51	218	12.56	12.05	32.4	24,032	0.13%	大買/大賣/
2020/09/21	164.1	13.32	166.1	13.18	13.20	-2	22,084	-0.01%	大買/大賣/
2020/09/18	416	12.22	447	12.17	12.55	-31	16,438	-0.19%	大買/大賣/
2020/09/17	32	11.45	32.3	11.45	11.45	-0.3	12,845	0.00%
2020/09/16	4	9.98	14.1	10.26	10.45	-10.1	12,049	-0.08%
2020/09/15	0.1	9.51	0	0.00	9.53	0.1	11,415	0.00%
2020/09/14	1	9.49	3	9.51	9.51	-2	11,443	-0.02%
2020/09/11	0.1	9.63	10	9.60	9.63	-9.9	11,417	-0.09%
2020/09/10	17	9.89	5	9.96	9.75	12	11,435	0.10%
2020/09/09	1	9.47	0	0.00	9.64	1	11,006	0.01%
2020/09/08	8	9.77	11.2	9.99	9.53	-3.2	10,890	-0.03%
2020/09/07	12	10.14	6	10.01	10.20	6	10,495	0.06%
2020/09/04	1.4	9.30	0	0.00	9.30	1.4	10,067	0.01%
2020/09/03	6.1	9.49	2	9.52	9.49	4.1	9,998	0.04%
2020/09/02	0.8	9.40	1.1	9.59	9.36	-0.4	9,813	0.00%
2020/09/01	5.1	9.46	0	0.00	9.47	5.1	9,670	0.05%
2020/08/31	1	9.43	0	0.00	9.18	1	9,644	0.01%
2020/08/28	0	9.42	0	0.00	9.42	0	9,555	0.00%
2020/08/27	1	9.41	0	0.00	9.42	1	9,483	0.01%
2020/08/25	1.3	9.69	5	9.90	9.71	-3.7	9,247	-0.04%
2020/08/24	4.1	9.83	23	9.87	9.95	-19	9,188	-0.21%
2020/08/21	2	9.76	2	10.08	10.00	0	9,278	0.00%
2020/08/20	1	9.50	0	9.59	9.50	1	9,206	0.01%
2020/08/19	0.1	10.20	0	0.00	10.25	0.1	9,021	0.00%
2020/08/18	20	10.41	0	0.00	10.10	20	8,954	0.22%
2020/08/14	4	10.41	5	10.35	10.55	-1	8,751	-0.01%
2020/08/13	0.1	10.10	8	10.19	10.10	-7.9	8,588	-0.09%
2020/08/12	5.2	10.39	11	10.01	10.35	-5.8	8,455	-0.07%
2020/08/11	9.3	10.76	33.3	10.98	10.65	-24	8,116	-0.30%
2020/08/10	41.4	11.68	85	11.74	11.80	-43.6	7,729	-0.56%
2020/08/07	40	10.53	150.3	10.81	10.95	-110.3	6,245	-1.77%	大賣/鉅額交易
2020/08/06	30	9.82	134.1	9.72	9.96	-104.1	4,677	-2.23%	大賣/鉅額交易
2020/08/05	97.3	9.17	34	9.35	9.06	63.3	3,664	1.73%
2020/08/04	0	0.00	0.1	8.87	8.87	-0.1	2,777	0.00%
2020/08/03	0	0.00	11.9	8.06	8.07	-11.9	2,643	-0.45%
2020/07/31	0.6	7.32	0	0.00	7.34	0.6	2,403	0.02%
2020/07/30	0.3	7.10	0	0.00	7.15	0.3	2,396	0.01%
2020/07/28	0.1	6.99	0	0.00	6.93	0.1	2,414	0.00%
2020/07/27	0.4	7.10	0	0.00	7.04	0.4	2,418	0.02%
2020/07/24	3.3	7.28	0	0.00	7.16	3.3	2,430	0.13%
2020/07/23	0.4	7.34	0	0.00	7.35	0.4	2,430	0.02%
2020/07/22	0.5	7.32	0	0.00	7.32	0.5	2,441	0.02%
2020/07/21	1.5	7.26	0	0.00	7.26	1.5	2,437	0.06%
2020/07/20	0.6	7.23	0	0.00	7.23	0.6	2,431	0.02%
2020/07/17	1.4	7.30	0	0.00	7.30	1.4	2,430	0.06%
2020/07/16	0.4	7.43	0	0.00	7.47	0.4	2,430	0.02%
2020/07/15	1.5	7.43	0	0.00	7.43	1.5	2,434	0.06%
2020/07/14	15.5	7.51	0	0.00	7.46	15.5	2,457	0.63%
2020/07/13	0.9	7.37	0	0.00	7.36	0.9	2,393	0.04%
2020/07/10	11	7.27	0	0.00	7.21	11	2,414	0.45%
2020/07/09	1.8	7.38	0	0.00	7.38	1.8	2,392	0.08%
2020/07/08	0.6	7.39	0	0.00	7.34	0.6	2,390	0.03%
2020/07/07	1.7	7.38	0	0.00	7.34	1.7	2,390	0.07%
2020/07/06	1.6	7.41	0	0.00	7.43	1.6	2,386	0.07%
2020/07/03	1.4	7.40	9	7.40	7.39	-7.6	2,376	-0.32%
2020/07/02	2.7	7.45	10	7.45	7.47	-7.3	2,373	-0.31%
2020/07/01	4.7	7.47	1	7.49	7.45	3.7	2,378	0.16%
2020/06/30	2.1	7.49	0	0.00	7.48	2.1	2,364	0.09%
2020/06/29	1	7.53	0	0.00	7.47	1	2,368	0.04%
2020/06/24	0	0.00	15	7.66	7.69	-15	2,353	-0.64%
2020/06/23	10.2	7.75	0	0.00	7.76	10.2	2,342	0.44%
2020/06/22	20	8.18	0	0.00	7.96	20	2,319	0.86%
2020/06/19	4.3	7.95	0	0.00	7.86	4.3	2,167	0.20%
2020/06/18	0.4	7.73	10	7.80	7.78	-9.6	2,053	-0.47%
2020/06/17	5.5	7.78	0	0.00	7.76	5.5	1,995	0.28%
2020/06/16	0.2	7.40	1	7.36	7.41	-0.8	1,855	-0.04%
2020/06/15	0.7	7.20	0	0.00	7.16	0.7	1,886	0.04%
2020/06/12	0.7	7.24	0	0.00	7.24	0.7	1,905	0.04%
2020/06/11	12.4	7.57	0	0.00	7.36	12.4	1,916	0.65%
2020/06/10	0.6	7.50	0	0.00	7.50	0.6	1,888	0.03%
2020/06/09	0.2	7.55	5	7.55	7.56	-4.8	1,923	-0.25%
2020/06/08	2.2	7.52	0	0.00	7.58	2.2	1,942	0.11%
2020/06/05	4.6	7.59	0	0.00	7.54	4.6	1,888	0.24%
2020/06/04	5.2	7.36	0	0.00	7.29	5.2	1,753	0.29%
2020/06/03	0.4	7.29	0	7.29	7.29	0.3	1,756	0.02%
2020/06/02	0.9	7.29	0	0.00	7.27	0.9	1,745	0.05%
2020/06/01	0.4	7.40	0	0.00	7.40	0.4	1,742	0.02%
2020/05/29	1.6	7.56	0	0.00	7.31	1.6	1,708	0.09%
2020/05/28	10	7.58	0	0.00	7.67	10	1,566	0.64%
2020/05/27	1.2	6.98	0	0.00	6.98	1.2	1,419	0.08%
2020/05/26	0.4	6.93	0	0.00	6.93	0.4	1,399	0.03%
2020/05/25	0.3	6.88	0	0.00	6.88	0.3	1,395	0.02%
2020/05/22	0.3	6.88	4	6.87	6.82	-3.7	1,385	-0.27%
2020/05/21	16	6.95	0	0.00	6.96	16	1,383	1.16%
2020/05/20	0.5	6.92	0	0.00	6.91	0.5	1,376	0.03%
2020/05/19	0.3	7.05	0	0.00	7.05	0.3	1,362	0.02%
2020/05/18	0.2	6.72	0	0.00	6.66	0.2	1,353	0.02%
2020/05/15	0.2	6.68	0	0.00	6.68	0.2	1,359	0.01%
2020/05/14	0.3	6.68	0	0.00	6.68	0.3	1,356	0.02%
2020/05/13	0.5	6.84	0	0.00	6.84	0.5	1,350	0.04%
2020/05/12	1.6	6.77	0	0.00	6.78	1.6	1,344	0.12%
2020/05/11	0.2	6.81	0	0.00	6.80	0.2	1,330	0.01%
2020/05/08	0.5	6.85	0	0.00	6.85	0.5	1,329	0.04%
2020/05/06	1.4	6.92	0	0.00	6.88	1.4	1,326	0.11%
2020/05/05	0.5	6.90	0	0.00	6.92	0.5	1,322	0.04%
2020/05/04	0.6	6.92	0	0.00	6.90	0.6	1,323	0.05%
2020/04/30	1.2	7.11	5	7.08	7.14	-3.9	1,345	-0.29%
2020/04/28	0.3	7.02	0	0.00	7.00	0.3	1,455	0.02%
2020/04/27	0.3	7.00	0	0.00	7.00	0.3	1,479	0.02%
2020/04/24	0.1	6.96	0	0.00	6.93	0.1	1,470	0.01%
2020/04/23	1	6.95	0	0.00	6.98	1	1,473	0.07%
2020/04/22	0	6.97	0	0.00	6.92	0	1,477	0.00%
2020/04/21	1.1	6.95	0	0.00	6.93	1.1	1,470	0.08%
2020/04/20	0.3	7.20	0	0.00	7.28	0.3	1,451	0.02%
2020/04/16	0.5	7.25	0	0.00	7.23	0.5	1,408	0.04%
2020/04/13	0.3	6.90	0	0.00	6.89	0.3	1,411	0.02%
2020/04/10	0.3	6.85	0	0.00	6.85	0.3	1,398	0.02%
2020/04/08	0.2	6.65	0	0.00	6.64	0.2	1,410	0.01%
2020/04/07	0.5	6.52	0	0.00	6.52	0.5	1,476	0.04%
2020/04/06	0.5	6.36	0	0.00	6.35	0.5	1,475	0.04%
2020/04/01	1	6.45	0	0.00	6.45	1	1,474	0.07%
2020/03/31	0.1	6.50	0	0.00	6.50	0.1	1,474	0.00%
2020/03/27	0.1	6.51	0	0.00	6.46	0.1	1,468	0.01%
2020/03/26	0.5	6.45	0	0.00	6.43	0.5	1,502	0.03%
2020/03/24	0.4	6.15	0	0.00	6.15	0.4	1,517	0.03%
2020/03/23	5.7	5.91	0	0.00	5.97	5.7	1,570	0.37%
2020/03/20	1.2	6.26	0	0.00	6.17	1.2	1,572	0.07%
2020/03/19	0.3	5.92	0	0.00	5.90	0.3	1,569	0.02%
2020/03/18	0.2	6.60	0	0.00	6.55	0.2	1,536	0.01%
2020/03/17	0.9	6.71	0	0.00	6.66	0.9	1,526	0.06%
2020/03/16	0.5	7.25	0	0.00	7.18	0.5	1,502	0.04%
2020/03/13	1.3	7.29	0	0.00	7.33	1.3	1,505	0.08%
2020/03/11	1	8.50	0	0.00	8.57	1	1,415	0.07%
2020/03/05	2	9.03	0	0.00	8.98	2	1,368	0.15%
2020/03/03	0.3	8.80	0	0.00	8.80	0.3	1,350	0.02%
2020/03/02	0.2	8.80	0	0.00	8.76	0.2	1,352	0.01%
2020/02/27	0.4	8.83	0	0.00	8.82	0.4	1,348	0.03%
2020/02/24	0.1	9.00	0	0.00	9.01	0.1	1,348	0.01%
2020/02/18	0.1	8.98	0	0.00	8.97	0.1	1,327	0.01%
2020/02/12	0.1	9.03	0	0.00	9.03	0.1	1,345	0.00%
2020/02/04	0.2	9.34	4	9.34	9.34	-3.8	1,365	-0.28%
2020/02/03	10	9.81	6	9.62	9.60	4	1,326	0.30%
2020/01/17	16	9.37	2	9.37	9.38	14	1,145	1.22%
2020/01/16	9	9.41	0	0.00	9.37	9	1,146	0.79%
2020/01/15	3	9.45	1	9.44	9.44	2	1,154	0.17%
2020/01/14	1	9.39	1	9.40	9.39	0	1,177	0.00%
2020/01/13	2.2	9.42	1	9.47	9.39	1.2	1,197	0.10%
2020/01/10	1	9.42	0	0.00	9.40	1	1,242	0.08%
2020/01/09	1	9.47	71	9.48	9.45	-70	1,430	-4.89%
2020/01/06	1.2	9.45	1	9.44	9.41	0.2	1,410	0.01%
2020/01/03	1	9.55	2	9.53	9.52	-1	1,408	-0.07%
2020/01/02	2	9.58	6	9.61	9.58	-4	1,452	-0.28%
2019/12/31	0.5	9.57	11	9.59	9.57	-10.5	1,450	-0.72%
2019/12/27	2	9.38	0	0.00	9.39	2	1,346	0.15%
2019/12/20	0	0.00	3	9.45	9.42	-3	1,317	-0.23%
2019/12/19	0	0.00	7	9.56	9.50	-7	1,314	-0.53%
2019/12/18	13	9.51	52	9.45	9.50	-39	1,298	-3.00%
2019/12/17	40	9.20	28	9.27	9.22	12	1,234	0.97%
2019/12/13	9	9.20	0	0.00	9.18	9	1,216	0.74%
2019/12/10	16	9.29	0	0.00	9.27	16	1,197	1.34%
2019/12/06	3	9.38	0	0.00	9.39	3	1,182	0.25%
2019/11/27	0	0.00	5	9.44	9.44	-5	1,194	-0.42%
2019/11/26	0	0.00	2	9.50	9.32	-2	1,191	-0.17%
2019/11/25	0	0.00	5	9.52	9.44	-5	1,178	-0.42%
2019/11/21	0	0.00	3	9.41	9.40	-3	1,172	-0.26%
2019/11/19	10	9.37	0	0.00	9.33	10	1,168	0.86%
2019/11/18	10	9.29	10	9.36	9.37	0	1,172	0.00%
2019/11/04	0	0.00	3	9.50	9.43	-3	1,102	-0.27%
2019/10/30	0	0.00	4	9.42	9.41	-4	1,139	-0.35%
2019/10/28	0	0.00	1	9.51	9.46	-1	1,146	-0.09%
2019/10/25	0	0.00	1	9.60	9.54	-1	1,158	-0.09%
2019/10/24	1	9.52	1	9.55	9.52	0	1,160	0.00%
2019/10/23	3	9.57	0	0.00	9.52	3	1,163	0.26%
2019/10/22	2	9.63	1	9.70	9.61	1	1,171	0.09%
2019/10/21	0.1	9.67	1	9.71	9.67	-0.9	1,167	-0.08%
2019/10/18	3	9.77	0	0.00	9.62	3	1,149	0.26%
2019/10/17	25	9.90	35	9.89	9.82	-10	1,110	-0.90%
2019/10/16	0	0.00	3	9.50	9.52	-3	922	-0.33%
2019/10/15	0	0.00	1	9.34	9.41	-1	895	-0.11%
2019/10/14	2	9.27	6	9.30	9.28	-4	888	-0.45%
2019/10/09	5	9.30	0	0.00	9.28	5	883	0.57%
2019/10/08	27	9.58	22	9.46	9.34	5	880	0.57%
2019/10/07	11	9.23	6	9.22	9.26	5	827	0.60%
2019/10/04	5	9.09	0	0.00	9.12	5	822	0.61%
2019/10/02	11	9.12	10	9.12	9.10	1	828	0.12%
2019/09/27	5	9.28	5	9.34	9.20	0	835	0.00%
2019/09/26	5	9.35	0	0.00	9.30	5	830	0.60%
2019/09/23	30	9.41	5	9.34	9.43	25	909	2.75%
2019/09/17	0	0.00	1	9.26	9.23	-1	1,032	-0.10%
2019/08/22	0	0.00	0.1	9.01	9.05	-0.1	1,216	-0.01%
2019/08/19	0	0.00	5	9.02	9.05	-5	1,242	-0.40%
2019/08/16	5	8.94	0	0.00	8.94	5	1,243	0.40%
2019/07/26	10	9.32	1	9.31	9.30	9	1,270	0.71%
2019/07/24	30	9.38	0	0.00	9.38	30	1,298	2.31%
2019/07/23	70	9.46	0	0.00	9.45	70	1,287	5.44%
2019/07/19	48	9.51	0	0.00	9.54	48	1,291	3.72%
2019/07/18	48	9.56	0	0.00	9.55	48	1,306	3.67%
2019/07/05	2	9.66	0	0.00	9.67	2	1,521	0.13%
2019/07/01	6	9.68	6	9.68	9.66	0	1,550	0.00%
2019/06/28	23	9.66	0	0.00	9.65	23	1,571	1.46%
2019/06/27	1	10.10	261	10.15	10.15	-260	1,522	-17.08%	大賣/鉅額交易
2019/06/13	0	0.00	5	10.00	9.94	-5	1,532	-0.33%
2019/06/11	5	10.10	0	0.00	10.10	5	1,636	0.31%
2019/06/06	0	0.00	1	10.00	9.99	-1	1,574	-0.06%
2019/05/28	0	0.00	2	10.00	9.48	-2	1,572	-0.13%
2019/05/21	0	0.00	2	9.73	9.81	-2	1,610	-0.12%
2019/05/17	2	9.82	0	0.00	9.74	2	1,620	0.12%
2019/05/13	0	0.00	10	9.62	9.60	-10	1,624	-0.62%
2019/05/08	0	0.00	4	9.86	9.87	-4	1,744	-0.23%
2019/05/03	0	0.00	10	10.05	10.00	-10	1,731	-0.58%
2019/04/30	0	0.00	20	10.00	10.05	-20	1,691	-1.18%
2019/04/29	2	9.90	0	0.00	10.00	2	1,681	0.12%
2019/04/17	0	0.00	2	10.20	10.20	-2	1,613	-0.12%
2019/04/16	0	0.00	40	10.30	10.20	-40	1,594	-2.51%
2019/04/11	40	10.10	0	0.00	10.00	40	1,527	2.62%
2019/04/02	20	10.15	0	0.00	10.15	20	1,481	1.35%
2019/03/26	0	0.00	5	10.00	10.05	-5	1,409	-0.35%
2019/03/25	0	0.00	2	10.00	10.05	-2	1,409	-0.14%
2019/03/19	0	0.00	3	10.15	10.20	-3	1,801	-0.17%
2019/03/14	25	10.23	10	10.20	10.10	15	1,809	0.83%
2019/03/13	0	0.00	3	9.97	9.98	-3	1,736	-0.17%
2019/03/12	0	0.00	85	9.91	9.89	-85	1,738	-4.89%
2019/03/04	15	9.80	0	0.00	9.83	15	1,874	0.80%
2019/02/27	20	9.87	0	0.00	9.82	20	1,877	1.07%
2019/02/26	0	0.00	22	9.94	9.89	-22	1,885	-1.17%
2019/02/25	40	9.88	43	9.92	9.92	-3	1,895	-0.16%
2019/02/22	0	0.00	0.5	9.85	9.87	-0.5	1,922	-0.03%
2019/02/20	0	0.00	85	9.87	9.87	-85	2,167	-3.92%
2019/02/18	25	9.74	0	0.00	9.73	25	2,131	1.17%
2019/02/14	3	9.79	0	0.00	9.78	3	2,113	0.14%
2019/02/13	40	9.77	0	0.00	9.75	40	2,103	1.90%
2019/02/12	25	9.73	0	0.00	9.79	25	2,093	1.19%
2019/02/11	20	9.91	3	10.00	9.66	17	2,103	0.81%
2019/01/30	0	0.00	2	10.05	9.97	-2	2,066	-0.10%
2019/01/29	10	9.99	0	0.00	9.99	10	2,060	0.49%
2019/01/25	5	9.92	0	0.00	9.92	5	1,972	0.25%
2019/01/22	0	0.00	1	9.93	9.91	-1	1,999	-0.05%
2018/12/21	1	10.10	2	10.05	10.00	-1	2,547	-0.04%
2018/12/18	1	10.20	4	10.21	10.20	-3	2,603	-0.12%
2018/12/17	1	10.25	2	10.25	10.30	-1	2,612	-0.04%
2018/12/14	11	10.40	8	10.37	10.20	3	2,614	0.11%
2018/12/12	3	10.15	0	0.00	10.15	3	2,265	0.13%
2018/12/07	0	0.00	3	10.10	10.15	-3	2,228	-0.13%
2018/12/04	3	10.60	0	0.00	10.50	3	2,289	0.13%
2018/11/29	0	0.00	3	10.15	10.00	-3	2,299	-0.13%
2018/11/27	0	0.00	2	10.05	10.10	-2	2,427	-0.08%
2018/11/26	0	0.00	1	10.10	10.05	-1	2,474	-0.04%
2018/11/23	0	0.00	1	9.97	10.00	-1	2,623	-0.04%
2018/11/22	0	0.00	1	10.20	10.05	-1	2,637	-0.04%
2018/11/21	1	10.10	0	0.00	10.10	1	2,668	0.04%
2018/11/20	4	10.46	22	10.73	10.25	-18	2,684	-0.67%
2018/11/19	2	10.40	2	10.25	10.40	0	2,579	0.00%
2018/11/01	1	9.46	2	9.51	9.48	-1	3,289	-0.03%
2018/10/31	0	0.00	1	9.50	9.45	-1	3,327	-0.03%
2018/10/30	2	9.45	0	0.00	9.33	2	3,331	0.06%
2018/10/24	2	9.64	2	9.80	9.79	0	3,549	0.00%
2018/10/23	3	9.71	1	9.73	9.64	2	3,540	0.06%
2018/10/22	2	10.08	0	0.00	10.00	2	3,498	0.06%
2018/10/19	5	10.10	0	0.00	10.15	5	3,475	0.14%
2018/10/18	1	9.94	2	9.99	10.20	-1	3,393	-0.03%
2018/10/17	1	9.94	1	10.00	9.94	0	3,396	0.00%
2018/10/16	2	9.89	6	9.97	9.94	-4	3,405	-0.12%
2018/10/05	0	0.00	35	10.77	10.55	-35	3,276	-1.07%
2018/10/04	5	10.90	0	0.00	10.90	5	3,230	0.15%
2018/10/01	0	0.00	2	11.20	11.10	-2	3,224	-0.06%
2018/09/28	0	0.00	1	11.10	11.00	-1	3,215	-0.03%
2018/09/27	1	11.10	0	0.00	11.15	1	3,202	0.03%
2018/09/14	0	0.00	4	11.00	11.00	-4	3,175	-0.13%
2018/09/13	1	11.05	0	0.00	10.95	1	3,167	0.03%
2018/09/12	0	0.00	1	10.80	10.95	-1	3,168	-0.03%
2018/09/10	2	10.85	0	0.00	10.70	2	3,265	0.06%
2018/09/07	0	0.00	1	11.10	11.10	-1	3,219	-0.03%
2018/09/06	0	0.00	5	11.30	11.30	-5	3,175	-0.16%
2018/09/05	7	11.30	0	0.00	11.35	7	3,146	0.22%
2018/09/03	40	11.18	0	0.00	11.15	40	3,049	1.31%
2018/08/31	5	11.20	11	11.16	11.20	-6	3,050	-0.20%
2018/08/30	50	11.40	0	0.00	11.10	50	3,076	1.63%
2018/08/28	20	11.20	0	0.00	11.00	20	2,978	0.67%
2018/08/22	0	0.00	25	11.09	10.90	-25	2,990	-0.84%
2018/08/21	25	11.04	36	10.95	11.05	-11	2,854	-0.39%
2018/08/20	45	10.96	83	10.95	11.10	-38	2,808	-1.35%
2018/08/16	0	0.00	5	10.30	10.30	-5	2,521	-0.20%
2018/08/15	60	10.18	0	0.00	10.25	60	2,560	2.34%
2018/08/08	5	10.55	0	0.00	10.60	5	3,482	0.14%
2018/08/06	0	0.00	20	10.45	10.45	-20	3,465	-0.58%
2018/08/02	0	0.00	14	10.60	10.30	-14	3,649	-0.38%
2018/08/01	34	10.50	5	10.45	10.50	29	3,679	0.79%
2018/07/23	5	10.05	0	0.00	9.98	5	3,826	0.13%
2018/07/11	10	9.98	0	0.00	9.97	10	4,211	0.24%
2018/07/09	1	10.05	0	0.00	10.15	1	4,291	0.02%
2018/06/21	23	11.00	0	0.00	11.05	23	5,291	0.43%
2018/06/07	0	0.00	1	11.70	11.70	-1	5,445	-0.02%
2018/05/29	0	0.00	2	11.40	11.35	-2	5,451	-0.04%
2018/05/28	2	11.55	0	0.00	11.40	2	5,493	0.04%
2018/05/24	25	11.56	0	0.00	11.45	25	5,748	0.43%
2018/05/22	5	11.75	12	11.60	11.60	-7	5,754	-0.12%
2018/05/21	30	12.23	0	0.00	12.00	30	5,778	0.52%
2018/05/18	0	0.00	1	12.00	12.10	-1	5,621	-0.02%
2018/05/16	0	0.00	4	11.65	11.60	-4	5,325	-0.08%
2018/05/09	0	0.00	147	11.38	11.40	-147	5,483	-2.68%	大賣/鉅額交易
2018/05/08	0	0.00	30	11.25	11.15	-30	5,493	-0.55%
2018/05/07	0	0.00	30	11.10	11.15	-30	5,625	-0.53%
2018/05/04	10	11.20	0	0.00	11.10	10	5,919	0.17%
2018/04/30	0	0.00	10	11.53	11.50	-10	6,746	-0.15%
2018/04/25	0	0.00	5	11.25	11.25	-5	6,865	-0.07%
2018/04/24	5	11.05	0	0.00	11.00	5	7,123	0.07%
2018/04/23	5	11.25	5	11.40	11.20	0	7,311	0.00%
2018/04/12	0	0.00	7	11.50	11.50	-7	11,469	-0.06%
2018/04/11	7	11.57	2	11.90	11.60	5	11,444	0.04%
2018/04/09	0	0.00	2	11.40	11.20	-2	11,350	-0.02%
2018/04/03	2	11.35	0	0.00	11.30	2	11,322	0.02%
2018/04/02	20	11.25	20	11.25	11.45	0	11,272	0.00%
2018/03/31	20	11.21	6	11.45	11.35	14	11,197	0.13%
2018/03/29	0	0.00	9	11.00	10.85	-9	11,202	-0.08%
2018/03/28	0	0.00	3	10.60	10.55	-3	11,188	-0.03%
2018/03/26	0	0.00	30	10.60	10.60	-30	11,257	-0.27%
2018/03/23	1	10.70	1	10.70	10.75	0	11,418	0.00%
2018/03/14	0	0.00	36	11.44	11.40	-36	12,986	-0.28%
2018/03/13	7	11.20	0	0.00	11.20	7	12,904	0.05%
2018/03/08	0	0.00	2	11.40	11.35	-2	14,205	-0.01%
2018/03/07	5	11.00	0	0.00	11.00	5	14,235	0.04%
2018/02/27	0	0.00	3	11.85	11.60	-3	14,500	-0.02%
2018/02/26	23	11.98	2	12.10	11.90	21	14,432	0.15%
2018/02/23	0	0.00	2	11.40	11.30	-2	14,252	-0.01%
2018/02/22	0	0.00	10	11.10	11.10	-10	14,302	-0.07%
2018/02/21	2	11.25	0	0.00	11.30	2	14,593	0.01%
2018/02/06	45	10.32	0	0.00	10.50	45	14,442	0.31%
2018/02/05	12	11.18	1	11.15	11.20	11	14,229	0.08%
2018/01/31	11	11.52	0	0.00	11.50	11	14,256	0.08%
2018/01/29	0	0.00	2	11.90	11.85	-2	14,164	-0.01%
2018/01/26	16	12.55	0	0.00	12.40	16	13,943	0.11%
2018/01/22	0	0.00	8	12.33	12.35	-8	13,479	-0.06%
2018/01/18	7	12.82	3	12.60	12.55	4	13,541	0.03%
2018/01/17	0	0.00	10	13.03	12.85	-10	13,333	-0.07%
2018/01/16	1	13.10	5	13.12	13.25	-4	13,301	-0.03%
2018/01/15	44	13.47	14.2	13.52	13.40	29.8	13,189	0.23%
2018/01/12	6	13.33	29	13.33	13.10	-23	12,550	-0.18%
2018/01/11	24	13.08	13	13.09	12.95	11	12,195	0.09%
2018/01/10	21	12.58	1	12.55	12.60	20	12,398	0.16%
2018/01/09	0	0.00	18	11.99	11.95	-18	11,767	-0.15%
2018/01/08	2	12.05	0	0.00	12.00	2	12,065	0.02%
2018/01/05	0	0.00	13.8	11.71	11.75	-13.8	11,798	-0.12%
2018/01/04	1	11.95	0	0.00	11.70	1	11,808	0.01%
2018/01/03	0	0.00	3	11.65	11.65	-3	11,922	-0.03%