愛地雅 (8933)-群益金鼎-大甲券商分點個股進出

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

愛地雅

(8933)

股價
10.45
漲跌
▼0.05
漲幅
-0.48%
成交量
261張
產業
上櫃運動休閒類股0.00%
151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

愛地雅 (8933)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/24	0	0.00	10	10.55	10.50	-10	818	-1.22%
2024/04/22	0	0.00	7	10.35	10.20	-7	809	-0.86%
2024/04/16	10	10.45	10	10.45	10.45	0	792	0.00%
2024/04/15	1	10.55	0	0.00	10.50	1	785	0.13%
2024/04/12	0	0.00	1	10.60	10.60	-1	783	-0.13%
2024/04/11	10	10.85	0	0.00	10.80	10	775	1.29%
2024/04/08	10	10.45	0	0.00	10.40	10	744	1.34%
2024/04/02	10	10.60	0.3	10.65	10.55	9.7	737	1.32%
2024/04/01	30	10.58	0	0.00	10.60	30	735	4.08%
2024/03/29	30	10.65	0	0.00	10.80	30	726	4.13%
2024/03/26	0	0.00	2	10.55	10.60	-2	706	-0.28%
2024/03/25	1	10.60	14	10.44	10.55	-13	697	-1.87%
2024/03/21	2	10.43	0	0.00	10.40	2	692	0.29%
2024/03/20	2	10.40	2	10.10	10.45	0	696	0.00%
2024/03/18	0	0.00	0	10.15	10.05	0	725	0.00%
2024/03/15	0.1	10.10	0	0.00	10.15	0.1	723	0.01%
2024/03/14	0	0.00	1	10.35	10.40	-1	712	-0.14%
2024/03/13	1	10.35	0	0.00	10.30	1	702	0.14%
2024/03/12	0	0.00	1	10.45	10.75	-1	678	-0.15%
2024/03/11	11	10.61	1	10.65	10.65	10	643	1.56%
2024/03/08	23	11.63	37	11.78	11.75	-14	542	-2.58%
2024/03/07	0	0.00	55.1	10.25	10.80	-55.1	342	-16.07%
2024/03/06	2	9.85	5	9.84	9.85	-3	279	-1.07%
2024/03/05	0.1	9.85	0	0.00	9.77	0.1	278	0.03%
2024/03/01	5	9.88	0	0.00	9.86	5	276	1.81%
2024/02/27	0	0.00	2	9.88	9.86	-2	280	-0.71%
2024/02/26	0	10.00	0	0.00	9.95	0	279	0.00%
2024/02/23	0.1	9.97	0	0.00	9.93	0.1	278	0.04%
2024/02/19	0.1	10.05	0	0.00	9.96	0.1	281	0.04%
2024/02/16	0	0.00	5	9.75	9.96	-5	277	-1.80%
2024/02/15	0	0.00	4	9.69	9.66	-4	273	-1.46%
2024/02/05	4	9.74	0	0.00	9.70	4	272	1.47%
2024/01/31	0.1	9.79	0	0.00	9.79	0.1	270	0.04%
2024/01/12	0.2	9.85	0	0.00	9.77	0.2	270	0.07%
2024/01/11	0	0.00	2	9.80	9.80	-2	274	-0.73%
2024/01/10	0	0.00	4	9.82	9.81	-4	272	-1.47%
2024/01/09	0.1	9.90	0	0.00	9.81	0.1	274	0.04%
2024/01/05	1	9.97	0	0.00	9.94	1	278	0.36%
2023/12/27	0.1	10.05	0	0.00	10.00	0.1	295	0.03%
2023/12/26	0	0.00	5	10.10	10.05	-5	303	-1.65%
2023/12/19	0	0.00	2	10.10	10.00	-2	296	-0.67%
2023/12/15	0.1	10.05	0	0.00	9.96	0.1	293	0.02%
2023/12/13	0.1	10.15	0	0.00	10.20	0.1	288	0.03%
2023/12/11	0	0.00	6	9.75	9.71	-6	253	-2.37%
2023/11/30	0	0.00	10	9.80	9.85	-10	245	-4.07%
2023/11/29	0	0.00	4	9.83	9.83	-4	247	-1.61%
2023/11/28	0	0.00	10	9.79	9.84	-10	256	-3.90%
2023/11/27	0	0.00	1	9.74	9.75	-1	273	-0.37%
2023/11/24	3	9.79	1	9.78	9.78	2	270	0.74%
2023/11/22	0	0.00	0.2	9.88	9.77	-0.2	271	-0.08%
2023/11/15	0	0.00	10	9.87	9.86	-10	270	-3.70%
2023/10/26	0	9.98	0	0.00	9.96	0	347	0.00%
2023/10/11	0	0.00	0	10.20	10.20	0	607	0.00%
2023/09/28	0	0.00	1	9.98	9.98	-1	655	-0.15%
2023/09/27	0	0.00	1	9.95	9.98	-1	662	-0.15%
2023/09/19	0.1	10.10	0	0.00	10.05	0.1	718	0.01%
2023/09/18	0	0.00	0.1	10.05	9.97	-0.1	717	-0.01%
2023/09/15	0.1	10.10	0	0.00	10.00	0.1	726	0.01%
2023/09/14	0	10.10	0	0.00	10.05	0	733	0.00%
2023/09/13	0	0.00	13	10.10	10.10	-13	741	-1.75%
2023/09/11	0.2	10.15	0	0.00	10.15	0.2	773	0.03%
2023/09/06	0.1	10.20	0	0.00	10.15	0.1	793	0.01%
2023/09/05	0.1	10.25	0	0.00	10.20	0.1	800	0.01%
2023/09/04	0.2	10.35	0	0.00	10.15	0.2	811	0.02%
2023/08/31	0.5	10.05	10	10.45	10.50	-9.5	814	-1.17%
2023/08/29	0	0.00	0.1	9.98	9.96	-0.1	822	-0.01%
2023/08/28	0.1	10.10	0	0.00	9.91	0.1	833	0.01%
2023/08/25	0.1	10.10	10	10.10	10.00	-10	836	-1.19%
2023/08/24	0.2	10.15	1	10.05	10.05	-0.8	840	-0.10%
2023/08/21	0	10.25	0	0.00	10.10	0	869	0.01%
2023/08/15	0.1	9.86	0	0.00	9.77	0.1	876	0.01%
2023/08/11	0.1	10.05	0	0.00	9.97	0.1	877	0.01%
2023/08/10	3.1	9.98	0	0.00	9.90	3.1	881	0.35%
2023/08/08	0	10.15	0	0.00	10.05	0	910	0.01%
2023/08/07	0.1	10.15	0	0.00	10.10	0.1	936	0.01%
2023/08/04	0.1	10.15	0	0.00	10.15	0.1	947	0.01%
2023/08/01	1.9	10.12	0	0.00	10.15	1.9	959	0.20%
2023/07/31	0.1	10.10	0	0.00	10.05	0.1	966	0.01%
2023/07/28	10.1	10.13	0	0.00	10.05	10.1	971	1.04%
2023/07/27	1.1	10.10	0	0.00	10.10	1.1	968	0.11%
2023/07/26	0	10.20	50	10.10	10.15	-50	968	-5.16%
2023/07/25	10.1	10.20	0	0.00	10.25	10.1	971	1.04%
2023/07/24	22.2	10.60	0	0.00	10.40	22.2	977	2.27%
2023/07/21	44	10.96	22	11.00	11.05	22	972	2.26%
2023/07/20	0	0.00	1	10.60	10.60	-1	941	-0.11%
2023/07/19	11.1	9.92	6	9.82	9.68	5.1	916	0.56%
2023/07/18	2.1	9.98	0	0.00	9.99	2.1	940	0.22%
2023/07/17	7.4	9.95	3	10.23	10.05	4.4	934	0.47%
2023/07/14	3.1	10.62	0	0.00	10.65	3.1	901	0.35%
2023/07/13	0.3	10.90	0	0.00	10.80	0.3	909	0.03%
2023/07/12	5	10.85	0	0.00	10.85	5	929	0.54%
2023/07/11	0.2	11.10	0	0.00	11.05	0.2	959	0.02%
2023/07/10	0	11.30	0	0.00	11.20	0	953	0.00%
2023/07/07	0	11.30	0	0.00	11.25	0	1,017	0.00%
2023/07/04	1	11.31	0	0.00	11.25	1	1,027	0.10%
2023/06/30	5.5	11.30	1	11.30	11.35	4.5	1,015	0.44%
2023/06/29	7.3	11.16	0	0.00	11.30	7.3	1,021	0.71%
2023/06/27	1	11.25	0	0.00	11.20	1	1,023	0.10%
2023/06/26	3.5	11.30	0.8	11.35	11.30	2.7	1,031	0.26%
2023/06/21	8.1	11.25	0	0.00	11.25	8.1	1,032	0.78%
2023/06/20	1	11.35	0	0.00	11.30	1	1,039	0.10%
2023/06/19	10	11.50	0	0.00	11.45	10	1,045	0.96%
2023/06/16	17	11.51	0	0.00	11.55	17	1,058	1.61%
2023/06/15	1	11.25	0	0.00	11.35	1	1,061	0.09%
2023/06/14	0	11.45	10	11.35	11.40	-10	1,080	-0.92%
2023/06/13	0	11.40	0	0.00	11.40	0	1,193	0.00%
2023/06/12	2	11.50	0	0.00	11.45	2	1,215	0.16%
2023/06/08	3.1	11.65	2	11.63	11.65	1.1	1,346	0.08%
2023/06/07	3.2	11.55	0	0.00	11.65	3.2	1,364	0.23%
2023/06/05	13	11.45	5	11.30	11.65	8	1,606	0.50%
2023/06/02	1	11.25	0	0.00	11.35	1	1,599	0.06%
2023/06/01	5	11.35	0	0.00	11.30	5	1,621	0.31%
2023/05/31	5	11.25	0	0.00	11.20	5	1,624	0.31%
2023/05/29	0	11.35	0	0.00	11.35	0	1,650	0.00%
2023/05/26	3.1	11.30	0	0.00	11.25	3.1	1,685	0.19%
2023/05/25	0	0.00	9	11.30	11.30	-9	1,691	-0.53%
2023/05/23	0	11.45	0	0.00	11.35	0	1,718	0.00%
2023/05/22	2.2	11.36	0	0.00	11.35	2.2	1,737	0.13%
2023/05/19	2	11.30	2	11.35	11.35	0	1,747	0.00%
2023/05/18	1	11.50	0	0.00	11.50	1	1,749	0.06%
2023/05/16	0.4	11.50	0	0.00	11.40	0.4	1,761	0.02%
2023/05/15	0.2	11.45	1	11.35	11.45	-0.8	1,782	-0.05%
2023/05/12	6.1	11.73	0	0.00	11.75	6.1	1,804	0.34%
2023/05/11	1.3	11.52	0	0.00	11.25	1.3	1,801	0.07%
2023/05/10	0	11.95	0	0.00	11.70	0	1,802	0.00%
2023/05/09	50	11.70	0	0.00	11.60	50	1,822	2.74%
2023/05/04	2	11.95	5	12.00	11.95	-3	1,892	-0.16%
2023/05/03	2	12.05	0	0.00	12.05	2	1,906	0.10%
2023/05/02	6.2	12.20	1	12.10	12.15	5.2	1,976	0.26%
2023/04/27	0	12.05	0	0.00	11.90	0	2,006	0.00%
2023/04/26	0	0.00	1	11.80	11.80	-1	2,065	-0.05%
2023/04/25	0.1	11.90	0	0.00	11.85	0.1	2,454	0.00%
2023/04/24	1	12.10	0	0.00	12.15	1	2,458	0.04%
2023/04/21	31	12.05	0	0.00	12.00	31	2,550	1.22%
2023/04/20	1.1	12.56	0	0.00	12.40	1.1	2,515	0.04%
2023/04/19	0.1	12.70	0	0.00	12.55	0.1	2,530	0.00%
2023/04/18	0.1	12.90	0	0.00	12.80	0.1	2,534	0.00%
2023/04/17	0.7	12.77	0.3	12.80	12.70	0.4	2,606	0.01%
2023/04/14	2.1	12.83	1	12.90	12.90	1.1	2,640	0.04%
2023/04/13	0	0.00	10	13.15	13.15	-10	2,709	-0.37%
2023/04/12	26	13.26	0	0.00	13.20	26	2,788	0.93%
2023/04/11	2	12.75	0	0.00	12.70	2	2,745	0.07%
2023/04/06	0	12.90	0	0.00	12.80	0	2,909	0.00%
2023/03/31	0.1	12.90	0	0.00	12.80	0.1	2,957	0.00%
2023/03/30	0.1	13.00	0	0.00	12.85	0.1	3,540	0.00%
2023/03/29	0	0.00	10.2	12.95	12.85	-10.2	3,583	-0.28%
2023/03/27	0.3	13.35	0	0.00	13.15	0.3	3,871	0.01%
2023/03/24	10	13.30	0	0.00	13.25	10	3,910	0.26%
2023/03/22	15	13.50	15	13.45	13.45	0	4,062	0.00%
2023/03/21	0	0.00	2	13.35	13.50	-2	4,198	-0.05%
2023/03/20	5.1	13.08	5	13.20	13.15	0.1	4,197	0.00%
2023/03/17	2	13.25	1	13.20	13.25	1	4,208	0.02%
2023/03/16	1	12.52	0	0.00	12.60	1	4,200	0.02%
2023/03/15	1	13.65	1	13.50	13.40	0	4,124	0.00%
2023/03/14	0.2	14.10	0	0.00	13.55	0.2	4,153	0.00%
2023/03/13	1	14.50	0	0.00	14.55	1	4,130	0.02%
2023/03/10	6	15.50	0	0.00	15.45	6	4,103	0.15%
2023/03/09	5	15.85	0	0.00	15.90	5	4,174	0.12%
2023/03/08	3	16.20	5.3	16.20	16.10	-2.3	4,330	-0.05%
2023/03/06	0	0.00	10	15.90	16.05	-10	4,235	-0.24%
2023/03/02	0	0.00	1	15.45	15.55	-1	4,294	-0.02%
2023/03/01	1	15.75	0	0.00	15.55	1	4,327	0.02%
2023/02/24	0	0.00	1	15.70	15.65	-1	4,377	-0.02%
2023/02/23	3	15.85	0	0.00	15.80	3	4,616	0.06%
2023/02/20	2	16.00	1	16.05	16.05	1	4,884	0.02%
2023/02/17	5.1	15.90	0	0.00	15.90	5.1	4,977	0.10%
2023/02/16	5	15.80	0	0.00	15.85	5	5,225	0.10%
2023/02/15	0	0.00	2	15.80	15.80	-2	5,691	-0.04%
2023/02/14	2	15.90	0	0.00	15.90	2	5,775	0.03%
2023/02/13	0	0.00	2	15.70	15.75	-2	5,887	-0.03%
2023/02/08	0	0.00	38	16.37	16.25	-38	6,606	-0.58%
2023/02/07	0	0.00	1	16.60	16.45	-1	6,934	-0.01%
2023/02/06	0	0.00	18	16.54	16.50	-18	7,390	-0.24%
2023/02/02	36	16.58	5	16.55	16.65	31	7,672	0.40%
2023/02/01	0	0.00	0	16.25	16.35	0	7,714	0.00%
2023/01/31	10	16.33	0	0.00	16.25	10	7,817	0.13%
2023/01/30	10	16.05	0	0.00	16.10	10	7,882	0.13%
2023/01/17	0	16.15	6	16.08	16.00	-6	8,028	-0.07%
2023/01/16	0	16.35	7	16.00	16.30	-7	8,190	-0.09%
2023/01/13	15	16.64	13	16.69	16.55	2	8,547	0.02%
2023/01/12	0	0.00	7	16.16	16.20	-7	8,560	-0.08%
2023/01/11	22	16.68	13	16.63	16.35	9	9,024	0.10%
2023/01/10	0	0.00	11	15.85	15.85	-11	9,251	-0.12%
2023/01/09	0	0.00	5	15.90	15.90	-5	9,640	-0.05%
2023/01/06	0	0.00	1	16.15	16.10	-1	10,046	-0.01%
2023/01/05	0	16.55	2	16.40	16.40	-2	10,320	-0.02%
2023/01/04	2	16.60	3	16.43	16.55	-1	10,565	-0.01%
2023/01/03	4	16.79	1	16.80	16.60	3	10,960	0.03%
2022/12/30	2	16.30	0	0.00	16.50	2	10,953	0.02%
2022/12/29	0	0.00	6	15.89	15.85	-6	11,108	-0.05%
2022/12/28	2	15.90	4	15.80	15.80	-2	11,744	-0.02%
2022/12/27	0	0.00	0	15.85	15.70	0	11,852	0.00%
2022/12/26	2	15.90	1	15.60	15.55	1	12,056	0.01%
2022/12/23	1	15.50	5	15.48	15.70	-4	12,203	-0.03%
2022/12/22	9	15.83	1	16.05	16.00	8	12,361	0.06%
2022/12/21	5	15.30	16	15.34	15.30	-11	12,075	-0.09%
2022/12/20	1	15.93	2	15.08	15.10	-1	12,285	-0.01%
2022/12/19	4	16.48	2	16.00	15.80	2	12,417	0.02%
2022/12/16	0	16.25	0.1	16.20	15.95	-0.1	12,575	0.00%
2022/12/14	1	16.55	42.8	16.61	16.60	-41.8	13,143	-0.32%
2022/12/13	9	16.73	6.1	16.84	16.60	2.9	13,702	0.02%
2022/12/12	2	18.10	0	0.00	17.90	2	14,085	0.01%
2022/12/09	4	18.04	1	17.85	17.85	3	14,583	0.02%
2022/12/08	0	0.00	0.8	17.80	17.95	-0.8	15,304	-0.01%
2022/12/07	0	0.00	5	18.18	17.70	-5	16,054	-0.03%
2022/12/06	1	18.40	3	18.47	18.10	-2	16,920	-0.01%
2022/12/05	20	18.38	10	18.40	18.50	10	17,173	0.06%
2022/12/02	2	18.25	4	18.24	18.20	-2	17,339	-0.01%
2022/12/01	3	18.35	7	18.37	18.30	-4	17,646	-0.02%
2022/11/29	1	17.90	3	18.15	18.20	-2	18,098	-0.01%
2022/11/28	5	17.78	0	0.00	17.70	5	18,475	0.03%
2022/11/25	5	17.99	11	18.13	17.65	-6	18,826	-0.03%
2022/11/24	6	18.20	17	18.22	18.10	-11	18,958	-0.06%
2022/11/23	3	18.18	2	18.20	18.15	1	19,198	0.01%
2022/11/22	1	18.15	1	18.15	18.20	0	19,425	0.00%
2022/11/21	9	18.67	13.6	18.63	18.55	-4.6	19,706	-0.02%
2022/11/18	7	18.22	6	18.43	18.00	1	19,693	0.01%
2022/11/17	23	18.37	9	18.31	18.25	14	19,868	0.07%
2022/11/16	9	18.49	11	18.43	18.35	-2	19,851	-0.01%
2022/11/15	12	18.29	0	0.00	18.15	12	19,693	0.06%
2022/11/14	2	17.88	6	18.17	18.10	-4	19,596	-0.02%
2022/11/11	55.6	19.11	13	18.93	18.70	42.6	19,353	0.22%
2022/11/10	6	20.73	1	21.40	20.60	5	18,941	0.03%
2022/11/09	12	21.23	3	21.28	21.20	9	18,855	0.05%
2022/11/08	15	22.59	12	21.63	21.10	3	18,750	0.02%
2022/11/07	11	22.16	15	22.64	22.45	-4	18,414	-0.02%
2022/11/04	20	21.60	11	21.82	21.90	9	18,180	0.05%
2022/11/03	6	22.38	8	22.53	21.90	-2	17,991	-0.01%
2022/11/02	17	22.34	27	22.49	22.30	-10	17,644	-0.06%
2022/11/01	0	0.00	4.1	20.96	21.20	-4.1	17,196	-0.02%
2022/10/31	2	20.13	1	20.30	20.70	1	16,982	0.01%
2022/10/28	4	19.84	1	19.75	19.50	3	16,865	0.02%
2022/10/27	2	20.10	4	20.25	20.25	-2	16,774	-0.01%
2022/10/26	24	19.81	6	20.08	19.70	18	16,656	0.11%
2022/10/25	9	20.41	8	20.68	20.20	1	16,516	0.01%
2022/10/24	11	21.31	16	20.81	20.65	-5	16,353	-0.03%
2022/10/21	20	21.93	24	21.62	21.00	-4	16,167	-0.02%
2022/10/20	14.1	22.35	22.5	22.77	22.80	-8.4	15,741	-0.05%
2022/10/19	19	23.57	15	23.49	22.45	4	15,325	0.03%
2022/10/18	16	23.38	34	22.95	22.90	-18	14,837	-0.12%
2022/10/17	22	22.55	52	22.84	23.10	-30	14,506	-0.21%
2022/10/14	9	21.54	18.3	21.72	21.50	-9.3	14,108	-0.07%
2022/10/13	27	20.51	47	20.64	20.25	-20	13,672	-0.15%
2022/10/12	5	20.68	6	20.56	21.20	-1	13,366	-0.01%
2022/10/11	35	20.84	24	20.19	19.80	11	13,026	0.08%
2022/10/07	2	20.35	4	20.38	20.30	-2	12,563	-0.02%
2022/10/06	5	20.57	12	20.53	20.60	-7	12,460	-0.06%
2022/10/05	56	20.81	40	20.67	20.40	16	12,206	0.13%
2022/10/04	4	19.25	19	19.48	19.95	-15	11,552	-0.13%
2022/10/03	7	18.39	4	18.66	18.15	3	11,375	0.03%
2022/09/30	7	18.11	5	18.29	19.00	2	11,146	0.02%
2022/09/29	5	18.48	7	18.15	17.95	-2	10,910	-0.02%
2022/09/28	12	18.63	13	18.44	18.20	-1	10,699	-0.01%
2022/09/27	28	19.91	30	20.05	20.20	-2	10,397	-0.02%
2022/09/26	1	20.15	17	19.53	19.55	-16	10,137	-0.16%
2022/09/23	22.1	20.74	19	20.66	20.10	3.1	9,847	0.03%
2022/09/22	8	21.04	25.7	21.04	21.15	-17.7	9,553	-0.19%
2022/09/21	33	22.08	28	22.06	21.25	5	9,177	0.05%
2022/09/20	130.1	22.27	91	21.97	22.30	39.1	8,820	0.44%	大買/
2022/09/19	47	23.38	26	23.39	22.95	21	8,215	0.26%
2022/09/16	44	22.72	105	22.89	22.65	-61	7,685	-0.79%	大賣/
2022/09/15	67.1	23.75	29	23.72	23.45	38	7,174	0.53%
2022/09/14	52	23.52	51.2	23.79	24.95	0.8	6,431	0.01%
2022/09/13	30.2	23.22	37.6	23.13	22.70	-7.4	5,667	-0.13%
2022/09/12	3	21.65	23.8	21.65	21.65	-20.8	4,811	-0.43%
2022/09/08	12.5	19.69	37.5	19.68	19.70	-25	4,509	-0.55%
2022/09/07	23.1	18.75	38.2	18.74	19.00	-15.1	4,291	-0.35%
2022/09/06	13	19.15	34	18.70	18.45	-21	3,952	-0.53%
2022/09/05	36	20.17	37.1	20.24	20.45	-1.1	3,645	-0.03%
2022/09/02	40	19.11	67.7	19.21	19.70	-27.7	3,219	-0.86%
2022/09/01	40	17.71	34.5	17.83	18.25	5.5	2,785	0.20%
2022/08/31	5	16.84	18	16.91	17.05	-13	2,380	-0.55%
2022/08/30	23	16.79	17.6	16.71	16.90	5.4	2,193	0.25%
2022/08/29	17	16.15	54	15.87	16.00	-37	1,935	-1.91%
2022/08/26	17	15.39	78	15.54	15.50	-61	1,674	-3.64%
2022/08/25	9	15.27	61	14.82	14.65	-52	1,322	-3.93%
2022/08/24	47	14.43	86.2	14.43	14.45	-39.2	1,053	-3.72%
2022/08/23	1	13.35	12.6	13.24	13.15	-11.6	801	-1.44%
2022/08/22	2	12.80	2	13.15	12.80	0	741	0.00%
2022/08/19	3.9	12.89	3	12.95	12.85	0.9	719	0.12%
2022/08/18	1	12.80	5	12.65	12.70	-4	693	-0.58%
2022/08/17	6	13.26	7	12.96	12.75	-1	676	-0.15%
2022/08/16	0	0.00	10	12.35	12.35	-10	610	-1.64%
2022/08/12	1	12.20	2	12.25	12.15	-1	589	-0.17%
2022/08/11	16	12.32	1	12.40	12.30	15	579	2.59%
2022/08/08	1	12.00	13.1	11.90	11.70	-12.1	534	-2.26%
2022/08/05	0	11.30	0	0.00	11.20	0	493	0.01%
2022/07/29	0	0.00	1	11.30	11.15	-1	496	-0.20%
2022/07/21	5	11.45	5	11.55	11.50	0	500	0.00%
2022/07/14	0	0.00	20	11.20	11.15	-20	504	-3.97%
2022/07/12	1	11.35	0	0.00	11.20	1	501	0.20%
2022/07/11	5	11.55	0	0.00	11.40	5	502	1.00%
2022/07/07	0	0.00	2	11.20	11.30	-2	511	-0.39%
2022/07/05	4	11.00	2	11.15	11.10	2	539	0.37%
2022/06/30	1	11.75	2	11.75	11.60	-1	537	-0.19%
2022/06/28	0.1	12.30	0	12.30	12.20	0.1	551	0.01%
2022/06/27	2	12.28	0	0.00	12.30	2	553	0.36%
2022/06/24	0	0.00	20	12.25	12.20	-20	555	-3.60%
2022/06/23	0	0.00	2	12.25	12.25	-2	555	-0.36%
2022/06/22	0	0.00	4	12.35	12.35	-4	552	-0.72%
2022/06/21	0	0.00	4	12.60	12.60	-4	546	-0.73%
2022/06/20	5	12.92	0	0.00	12.30	5	537	0.93%
2022/06/13	0	12.50	0	0.00	12.50	0	474	0.01%
2022/06/08	0	0.00	5	12.41	12.40	-5	461	-1.08%
2022/06/07	0	0.00	1	12.80	12.45	-1	462	-0.22%
2022/06/06	0	0.00	2	12.20	12.65	-2	442	-0.45%
2022/05/30	0	12.00	0	0.00	11.80	0	471	0.00%
2022/05/17	0	0.00	5	11.46	11.55	-5	587	-0.85%
2022/05/16	6	11.64	0	0.00	11.60	6	594	1.01%
2022/05/10	0	0.00	6	11.70	11.95	-6	622	-0.96%
2022/05/06	5	11.75	0	0.00	11.85	5	655	0.76%
2022/05/05	5	11.90	0	0.00	11.85	5	660	0.76%
2022/05/04	5	11.80	0	0.00	11.80	5	661	0.76%
2022/05/03	0.6	12.10	0	0.00	11.80	0.6	666	0.09%
2022/04/27	3	11.90	0	0.00	11.85	3	700	0.43%
2022/04/25	1	12.15	1	12.20	12.15	0	699	0.00%
2022/04/22	1	12.30	0	0.00	12.25	1	700	0.14%
2022/04/20	1	12.40	0	0.00	12.35	1	727	0.14%
2022/04/18	0.1	12.55	0	0.00	12.40	0.1	774	0.01%
2022/04/14	0	0.00	13	12.78	12.60	-13	809	-1.61%
2022/04/12	0	0.00	7	12.94	12.85	-7	836	-0.84%
2022/04/11	0	0.00	5	12.95	12.80	-5	880	-0.57%
2022/04/08	2	12.70	1.6	12.72	12.70	0.4	900	0.04%
2022/04/01	0	0.00	3.3	12.80	12.75	-3.3	939	-0.35%
2022/03/31	0.3	13.00	0	0.00	12.90	0.3	981	0.03%
2022/03/30	0	0.00	2	12.55	12.50	-2	984	-0.20%
2022/03/28	1	12.15	1	12.10	12.10	0	1,188	0.00%
2022/03/15	0.1	12.20	0	0.00	12.10	0.1	1,453	0.01%
2022/03/14	0.1	12.50	8	12.35	12.30	-7.9	1,451	-0.55%
2022/03/11	0	0.00	10	12.15	12.20	-10	1,458	-0.69%
2022/03/10	6	12.30	0	0.00	12.20	6	1,469	0.41%
2022/03/03	0.2	12.90	0	0.00	12.80	0.2	1,441	0.01%
2022/03/02	0	0.00	4	12.95	12.90	-4	1,444	-0.28%
2022/02/24	0	0.00	5	13.00	12.65	-5	1,430	-0.35%
2022/02/23	4	13.03	13	13.00	13.00	-9	1,409	-0.64%
2022/02/22	2	12.90	19.4	12.80	12.85	-17.4	1,402	-1.24%
2022/02/21	0	0.00	5	12.90	12.85	-5	1,395	-0.36%
2022/02/17	0	0.00	30	12.79	12.70	-30	1,441	-2.08%
2022/02/09	0	0.00	1	12.75	12.75	-1	1,435	-0.07%
2022/02/08	2	12.80	2	12.80	12.80	0	1,425	0.00%
2022/01/26	0	0.00	5.2	11.90	11.75	-5.2	1,402	-0.37%
2022/01/24	2	11.90	0	0.00	11.95	2	1,414	0.14%
2022/01/21	5	12.20	0	0.00	12.00	5	1,398	0.36%
2022/01/19	3	12.55	0	0.00	12.55	3	1,378	0.22%
2022/01/18	0	0.00	5	12.70	12.65	-5	1,373	-0.36%
2022/01/17	1	12.40	6	12.61	12.60	-5	1,367	-0.37%
2022/01/12	0	0.00	4	12.55	12.50	-4	1,347	-0.30%
2022/01/11	25	13.00	1	12.85	12.85	24	1,335	1.80%
2022/01/10	8	13.33	28	13.34	13.35	-20	1,305	-1.53%
2022/01/07	20	13.00	30	13.30	13.10	-10	1,290	-0.78%
2022/01/06	0	0.00	10	13.25	13.25	-10	1,263	-0.79%
2022/01/05	5	13.60	5	13.45	13.25	0	1,247	0.00%
2022/01/04	5	13.90	3	13.80	13.70	2	1,230	0.16%
2022/01/03	0	0.00	101.6	13.56	13.65	-101.6	1,182	-8.59%	大賣/鉅額交易
2021/12/30	0	0.00	5	13.20	13.30	-5	1,136	-0.44%
2021/12/29	0	0.00	22	13.11	13.15	-22	1,123	-1.96%
2021/12/27	6	13.33	20	13.41	13.25	-14	1,093	-1.28%
2021/12/24	20	13.25	1	13.50	13.10	19	1,053	1.80%
2021/12/23	2	13.10	12	13.01	13.10	-10	1,028	-0.97%
2021/12/22	16	13.70	79	13.68	12.95	-63	994	-6.34%
2021/12/21	24	13.18	101	13.02	13.35	-77	816	-9.43%	大賣/
2021/12/20	0	0.00	30	12.15	12.15	-30	629	-4.77%
2021/12/17	0	0.00	21	12.10	12.10	-21	622	-3.37%
2021/12/16	1	12.00	29	12.14	12.10	-28	620	-4.52%
2021/12/15	0.1	12.20	0	0.00	12.15	0.1	611	0.02%
2021/12/14	31	11.90	0	0.00	12.10	31	607	5.11%
2021/12/13	85	12.31	13.8	12.37	12.30	71.2	595	11.95%
2021/12/10	0	0.00	52	12.00	12.25	-52	564	-9.21%
2021/12/09	0	0.00	52	11.92	12.05	-52	553	-9.40%
2021/12/08	0	0.00	26	11.85	11.75	-26	543	-4.78%
2021/12/07	0.1	11.85	6	11.85	11.80	-5.9	537	-1.10%
2021/12/06	0.1	11.75	6	11.79	11.80	-5.9	523	-1.13%
2021/12/03	4	11.30	122	11.31	11.30	-118	513	-22.99%	大賣/鉅額交易
2021/12/02	4	11.25	6	11.35	11.25	-2	513	-0.39%
2021/11/29	3	11.07	3	11.10	11.10	0	517	0.00%
2021/11/26	5	11.26	0	0.00	11.20	5	520	0.96%
2021/11/25	0	0.00	3.2	11.55	11.55	-3.2	522	-0.60%
2021/11/24	4	11.44	0	0.00	11.45	4	523	0.76%
2021/11/23	1.1	11.55	11	11.60	11.50	-9.9	515	-1.92%
2021/11/22	3	11.77	0	0.00	11.75	3	510	0.59%
2021/11/18	0	0.00	0.6	11.90	11.90	-0.6	503	-0.13%
2021/11/16	0	0.00	10	12.25	12.00	-10	486	-2.05%
2021/11/15	0	0.00	6.6	11.58	11.85	-6.6	446	-1.49%
2021/11/12	6	11.20	0	0.00	11.20	6	441	1.36%
2021/11/11	0	0.00	5.1	11.31	11.35	-5.1	437	-1.17%
2021/11/10	4	11.65	9	11.46	11.40	-5	444	-1.12%
2021/11/05	0	0.00	2	11.20	11.15	-2	440	-0.45%
2021/11/04	1	11.10	0	0.00	11.05	1	442	0.23%
2021/11/02	1	11.20	1	11.40	11.20	0	463	0.00%
2021/11/01	1	11.30	0	0.00	11.30	1	460	0.22%
2021/10/28	0	0.00	3	11.10	11.00	-3	452	-0.66%
2021/10/27	0	0.00	5	10.99	11.00	-5	461	-1.08%
2021/10/26	1	10.90	0	0.00	10.90	1	482	0.21%
2021/10/25	3	10.80	0	0.00	10.90	3	493	0.61%
2021/10/22	3	10.95	3	11.15	10.95	0	505	0.00%
2021/10/21	1	11.05	0	0.00	11.10	1	515	0.19%
2021/10/20	1	11.00	10.6	11.07	11.15	-9.6	525	-1.84%
2021/10/19	0	0.00	7	10.82	10.90	-7	529	-1.32%
2021/10/18	4	10.65	0	0.00	10.65	4	551	0.73%
2021/10/15	5	10.61	3	10.80	10.65	2	621	0.32%
2021/10/13	0	0.00	10	10.60	10.65	-10	632	-1.58%
2021/10/12	4	10.70	54	10.73	10.80	-50	639	-7.82%
2021/10/08	10	10.50	14	10.65	10.65	-4	635	-0.63%
2021/10/07	10.1	10.47	0	0.00	10.50	10.1	649	1.55%
2021/10/06	2	10.55	2	10.65	10.40	0	659	0.00%
2021/10/04	6	10.36	29	10.43	10.35	-23	677	-3.40%
2021/10/01	6	10.55	35	10.40	10.50	-29	682	-4.25%
2021/09/29	0	0.00	14	10.70	10.70	-14	694	-2.02%
2021/09/28	0	0.00	0.8	10.80	10.80	-0.8	713	-0.11%
2021/09/27	4	10.85	23	10.90	10.85	-19	730	-2.60%
2021/09/24	5	10.90	0	0.00	10.90	5	750	0.67%
2021/09/23	0	0.00	20	10.85	10.80	-20	770	-2.60%
2021/09/22	2	10.78	0	0.00	10.80	2	834	0.24%
2021/09/15	0	0.00	2	11.15	11.05	-2	1,039	-0.19%
2021/09/14	4	11.10	1	11.40	11.15	3	1,048	0.29%
2021/09/08	6	10.85	4	11.00	10.80	2	1,087	0.18%
2021/09/07	3	10.98	0	0.00	10.95	3	1,094	0.27%
2021/09/06	21	11.04	23	11.07	11.05	-2	1,098	-0.18%
2021/09/03	0	0.00	1	11.45	11.30	-1	1,101	-0.09%
2021/09/02	0	0.00	53	11.56	11.35	-53	1,103	-4.80%
2021/09/01	1	11.60	49	11.64	11.55	-48	1,103	-4.35%
2021/08/31	0	0.00	4	11.65	11.65	-4	1,101	-0.36%
2021/08/30	20	11.28	26	11.23	11.20	-6	1,099	-0.55%
2021/08/26	3	10.90	7	11.05	10.90	-4	1,118	-0.36%
2021/08/25	4	10.80	0	0.00	10.90	4	1,125	0.36%
2021/08/23	0	0.00	38	11.14	11.05	-38	1,150	-3.30%
2021/08/20	10	10.75	6	10.97	10.75	4	1,169	0.34%
2021/08/19	4	10.80	0	0.00	10.65	4	1,169	0.34%
2021/08/18	15	10.70	26	10.76	11.00	-11	1,175	-0.94%
2021/08/17	0	0.00	11	11.23	11.15	-11	1,175	-0.94%
2021/08/16	51	11.48	44.3	11.33	11.30	6.7	1,195	0.56%
2021/08/13	55	11.75	5	11.82	11.70	50	1,204	4.15%
2021/08/12	0	11.90	6	11.97	11.90	-6	1,212	-0.49%
2021/08/11	15.1	11.88	0	0.00	11.80	15.1	1,234	1.23%
2021/08/10	24	12.04	28	11.98	11.90	-4	1,270	-0.31%
2021/08/09	2	12.30	16	12.22	12.20	-14	1,326	-1.06%
2021/08/06	2	11.90	3	12.05	11.95	-1	1,345	-0.07%
2021/08/05	1	12.00	3	12.02	11.95	-2	1,394	-0.14%
2021/08/04	0	0.00	3	12.02	12.00	-3	1,480	-0.20%
2021/08/02	18	12.06	0	0.00	12.00	18	1,658	1.09%
2021/07/30	12	12.13	15	12.29	12.10	-3	1,683	-0.18%
2021/07/29	0	0.00	4	12.00	11.90	-4	1,721	-0.23%
2021/07/28	8	11.69	7	11.68	11.75	1	1,778	0.06%
2021/07/27	6	11.93	22	12.11	11.80	-16	1,895	-0.84%
2021/07/26	5	12.06	6	12.23	12.15	-1	1,957	-0.05%
2021/07/23	0	0.00	100	12.13	12.10	-100	2,160	-4.63%
2021/07/22	5	12.34	20	12.40	12.25	-15	2,188	-0.69%
2021/07/21	19	12.34	21	12.37	12.20	-2	2,219	-0.09%
2021/07/20	5	11.83	20	11.75	11.75	-15	2,217	-0.68%
2021/07/19	14	11.92	26.4	11.93	11.95	-12.4	2,260	-0.55%
2021/07/16	5	11.99	13	12.02	11.90	-8	2,321	-0.34%
2021/07/15	9	12.02	11	12.05	12.00	-2	2,377	-0.08%
2021/07/14	19	12.09	13	12.12	12.00	6	2,449	0.24%
2021/07/13	21	11.91	0	0.00	11.80	21	2,511	0.84%
2021/07/12	1	12.20	4	12.23	12.00	-3	2,584	-0.12%
2021/07/09	65	12.10	16	12.19	12.20	49	2,658	1.84%
2021/07/08	15	12.12	0	0.00	12.05	15	2,772	0.54%
2021/07/07	41	12.16	0	0.00	12.15	41	2,967	1.38%
2021/07/06	17	12.39	74.6	12.41	12.30	-57.6	3,293	-1.75%
2021/07/05	4	12.71	42	12.91	12.60	-38	3,521	-1.08%
2021/07/02	37	12.71	24.6	12.64	12.90	12.4	3,573	0.35%
2021/07/01	48	12.75	19	12.74	12.60	29	3,574	0.81%
2021/06/30	8	12.64	43	12.63	12.60	-35	3,580	-0.98%
2021/06/29	131.4	12.99	157	12.91	12.70	-25.6	3,596	-0.71%	大買/大賣/
2021/06/28	222.2	13.27	80.3	13.36	13.50	141.9	3,616	3.92%	大買/鉅額交易
2021/06/25	76	12.06	38	12.23	12.40	38	3,538	1.07%
2021/06/24	2	11.20	25	11.27	11.30	-23	3,485	-0.66%
2021/06/23	10	11.20	17	11.21	11.15	-7	3,486	-0.20%
2021/06/22	4	11.20	4.2	11.40	11.20	-0.2	3,483	-0.01%
2021/06/21	22	11.25	31	11.22	11.20	-9	3,479	-0.26%
2021/06/18	7	11.61	4	11.61	11.60	3	3,470	0.09%
2021/06/17	34	11.49	0	11.50	11.40	34	3,472	0.98%
2021/06/16	28	11.73	21	11.65	11.60	7	3,462	0.20%
2021/06/15	13	11.85	0.5	12.05	11.80	12.5	3,459	0.36%
2021/06/11	0	0.00	64	11.83	11.85	-64	3,459	-1.85%
2021/06/10	0.6	12.00	0	0.00	11.90	0.6	3,460	0.02%
2021/06/09	1	11.95	0	0.00	11.95	1	3,470	0.03%
2021/06/08	32	12.04	2	11.95	11.95	30	3,482	0.86%
2021/06/07	0	0.00	10	11.87	11.90	-10	3,506	-0.29%
2021/06/04	6	12.13	1	12.10	12.10	5	3,501	0.14%
2021/06/03	15.1	12.45	28	12.58	12.35	-12.9	3,498	-0.37%
2021/06/02	11	12.51	1.2	12.74	12.60	9.8	3,489	0.28%
2021/06/01	17	12.61	1.2	12.69	12.65	15.8	3,492	0.45%
2021/05/28	27	12.99	22.1	12.85	13.00	4.9	3,481	0.14%
2021/05/27	1	12.65	12	12.72	12.70	-11	3,482	-0.32%
2021/05/26	1	12.85	19	12.68	12.70	-18	3,502	-0.51%
2021/05/25	5	12.66	2.6	12.83	12.50	2.4	3,500	0.07%
2021/05/24	7	12.72	12	12.88	12.75	-5	3,507	-0.14%
2021/05/21	8	12.13	7	12.20	12.40	1	3,527	0.03%
2021/05/20	5	11.90	1	11.95	11.85	4	3,509	0.11%
2021/05/19	24	11.77	6	11.99	11.85	18	3,497	0.51%
2021/05/18	32	11.17	66	11.28	11.55	-34	3,476	-0.98%
2021/05/17	93	10.88	55	11.18	10.80	38	3,434	1.11%
2021/05/14	35.2	12.17	12	12.29	11.95	23.2	3,379	0.69%
2021/05/13	28	12.00	43	12.09	12.05	-15	3,345	-0.45%
2021/05/12	174	12.39	120.3	12.34	12.20	53.7	3,298	1.63%	大買/大賣/
2021/05/11	89.1	13.91	17.2	13.97	13.55	71.9	3,214	2.24%
2021/05/10	58.1	14.16	56	14.11	14.40	2.1	3,133	0.07%
2021/05/07	34	13.19	13.3	13.06	13.30	20.7	3,039	0.68%
2021/05/06	36.2	13.02	8	13.03	13.00	28.2	3,005	0.94%
2021/05/05	55	13.01	2	13.03	13.00	53	2,944	1.80%
2021/05/04	90.1	13.23	84	13.16	12.90	6.1	2,879	0.21%
2021/05/03	34.7	14.32	29.5	14.32	14.20	5.2	2,751	0.19%
2021/04/29	129	14.13	139.2	14.25	14.90	-10.3	2,677	-0.38%	大買/大賣/
2021/04/28	9.4	15.45	60	15.51	15.15	-50.6	2,470	-2.05%
2021/04/27	25	15.74	88	15.65	15.40	-63.1	2,436	-2.59%
2021/04/26	60.1	15.61	73	15.52	15.70	-12.9	2,389	-0.54%
2021/04/23	78	15.00	129	14.99	14.95	-51	2,333	-2.19%	大賣/
2021/04/22	55.2	15.44	45	15.37	15.10	10.2	2,309	0.44%
2021/04/21	43.3	16.08	13	15.75	15.70	30.3	2,263	1.34%
2021/04/20	58	15.63	52	15.62	16.00	6	2,211	0.27%
2021/04/19	58.4	15.34	52	15.46	15.30	6.4	2,142	0.30%
2021/04/16	34	15.77	32.1	15.74	15.60	2	2,071	0.09%
2021/04/15	69	16.14	17	16.08	16.05	52	1,998	2.60%
2021/04/14	124.6	15.54	113	15.49	16.00	11.6	1,919	0.60%	大買/大賣/
2021/04/13	135.1	16.46	103	15.83	15.65	32.1	1,816	1.77%	大買/大賣/
2021/04/12	100	15.83	90.3	15.81	16.05	9.7	1,617	0.60%
2021/04/09	53	13.68	205	14.09	14.60	-152	1,284	-11.84%	大賣/鉅額交易
2021/04/08	64	13.26	90	13.10	13.30	-26	1,048	-2.48%
2021/04/07	4	12.53	16	12.67	12.50	-12	977	-1.23%
2021/04/06	51.7	12.70	33	12.74	12.70	18.7	962	1.94%
2021/04/01	226	12.98	12.7	13.02	13.00	213.3	939	22.70%	大買/鉅額交易
2021/03/31	79.4	13.04	78	13.12	13.15	1.4	909	0.15%
2021/03/30	183	12.76	29	12.63	12.90	154	827	18.61%	大買/鉅額交易
2021/03/29	25	12.14	12	12.08	12.05	13	769	1.69%
2021/03/26	0	0.00	5	12.20	12.20	-5	764	-0.65%
2021/03/25	10	12.05	0	0.00	12.05	10	760	1.31%
2021/03/24	21	12.25	2	12.25	12.25	19	758	2.51%
2021/03/23	25	12.38	2	12.20	12.30	23	758	3.03%
2021/03/22	9	12.42	3.3	12.32	12.40	5.7	753	0.76%
2021/03/19	43	12.24	0	0.00	12.30	43	746	5.76%
2021/03/18	14	12.34	0	0.00	12.30	14	743	1.88%
2021/03/17	48	12.49	2	12.50	12.55	46	767	5.99%
2021/03/16	62	12.71	0.2	12.55	12.55	61.8	769	8.03%
2021/03/15	13	12.74	15.1	12.70	12.75	-2.1	766	-0.28%
2021/03/12	59	12.60	7	12.55	12.60	52	757	6.87%
2021/03/11	24	12.23	0	0.00	12.45	24	748	3.20%
2021/03/10	0	0.00	2	11.95	12.00	-2	730	-0.27%
2021/03/05	3	11.90	10	12.00	12.10	-7	755	-0.93%
2021/03/04	1	12.00	7	12.16	12.10	-6	809	-0.74%
2021/03/03	2	12.00	21	12.01	12.10	-19	804	-2.36%
2021/03/02	15	12.32	6	12.28	12.10	9	801	1.12%
2021/02/26	41	12.00	8	11.84	12.05	33	782	4.22%
2021/02/25	30	11.69	0	0.00	11.65	30	763	3.93%
2021/02/24	14	11.96	0	0.00	11.45	14	760	1.84%
2021/02/23	0	0.00	8	11.36	11.80	-8	739	-1.08%
2021/02/22	1	10.70	0.1	10.65	10.75	0.9	700	0.13%
2021/02/18	0	0.00	4	10.60	10.60	-4	703	-0.57%
2021/02/17	4	10.40	0	0.00	10.40	4	705	0.57%
2021/02/04	0	0.00	2	10.45	10.85	-2	693	-0.29%
2021/02/03	8	10.48	2	10.33	10.30	6	697	0.86%
2021/01/29	5	10.10	0	0.00	10.10	5	718	0.70%
2021/01/27	1	10.25	0	0.00	10.30	1	745	0.13%
2021/01/22	2	10.38	0	0.00	10.50	2	838	0.24%
2021/01/20	21	10.99	0	0.00	10.90	21	931	2.25%
2021/01/19	2	11.25	1	11.20	11.20	1	931	0.11%
2021/01/18	10	10.40	7	10.59	10.60	3	925	0.32%
2021/01/15	5	10.33	2	10.00	10.15	3	932	0.32%
2021/01/14	1.1	10.54	0	0.00	10.50	1.1	1,014	0.11%
2021/01/13	7	10.90	0	0.00	10.90	7	1,037	0.67%
2021/01/12	5	11.29	0	0.00	11.05	5	1,051	0.48%
2021/01/11	0	0.00	6	11.36	11.50	-6	1,051	-0.57%
2021/01/08	3	11.07	2.1	11.00	11.00	0.9	1,048	0.09%
2021/01/07	3	11.27	1	11.55	11.25	2	1,041	0.19%
2021/01/06	2	11.50	2	11.20	11.20	0	1,040	0.00%
2020/12/30	0	0.00	1	11.90	11.90	-1	1,048	-0.10%
2020/12/29	0	0.00	0.2	11.85	11.80	-0.2	1,050	-0.02%
2020/12/25	1	11.90	30	11.87	11.80	-29	1,047	-2.77%
2020/12/24	0	0.00	1	12.05	12.00	-1	1,058	-0.09%
2020/12/23	1.1	11.86	0	0.00	11.80	1.1	1,061	0.10%
2020/12/22	1	11.90	0	0.00	11.80	1	1,077	0.09%
2020/12/21	2.1	11.80	7	11.91	11.95	-5	1,088	-0.45%
2020/12/18	0	0.00	1	12.00	11.90	-1	1,097	-0.09%
2020/12/17	0	0.00	1	12.10	12.00	-1	1,110	-0.09%
2020/12/16	1	12.00	7	12.05	12.00	-6	1,124	-0.53%
2020/12/15	6	11.95	0	0.00	11.95	6	1,133	0.53%
2020/12/11	13	12.05	2	12.13	12.10	11	1,178	0.93%
2020/12/10	2	12.30	6	12.46	12.40	-4	1,161	-0.34%
2020/12/09	4	12.44	0	0.00	12.40	4	1,207	0.33%
2020/12/08	4	12.51	1	12.65	12.55	3	1,267	0.24%
2020/12/07	1	12.35	4	12.38	12.40	-3	1,296	-0.23%
2020/12/04	11	12.51	7	12.54	12.50	4	1,339	0.30%
2020/12/02	0	0.00	24	12.84	12.80	-24	1,425	-1.68%
2020/12/01	25	13.18	36	13.09	13.10	-11	1,434	-0.77%
2020/11/30	7	12.96	9	12.68	13.00	-2	1,463	-0.14%
2020/11/27	2	12.40	0	0.00	12.45	2	1,415	0.14%
2020/11/24	2	12.30	0	0.00	12.35	2	1,516	0.13%
2020/11/23	3	12.30	15	12.30	12.30	-12	1,538	-0.78%
2020/11/20	11	12.30	0	0.00	12.35	11	1,567	0.70%
2020/11/18	0	0.00	1	12.40	12.40	-1	1,764	-0.06%
2020/11/16	14	12.30	0	0.00	12.30	14	1,891	0.74%
2020/11/11	6	12.33	0	0.00	12.30	6	2,028	0.30%
2020/11/10	6	12.61	1	12.55	12.55	5	2,047	0.24%
2020/11/06	10	12.93	0	0.00	12.90	10	2,162	0.46%
2020/11/05	0	0.00	6	13.00	13.00	-6	2,425	-0.25%
2020/11/04	3	12.93	1	12.90	12.80	2	2,453	0.08%
2020/11/03	23	13.31	24	13.01	12.95	-1	2,531	-0.04%
2020/11/02	1	12.65	1	12.60	12.65	0	2,599	0.00%
2020/10/30	10	12.95	0	0.00	12.90	10	2,770	0.36%
2020/10/29	1.1	13.00	48	12.95	12.95	-47	3,003	-1.56%
2020/10/28	5	13.11	0	0.00	13.25	5	3,153	0.16%
2020/10/27	2	12.20	0	0.00	12.25	2	3,163	0.06%
2020/10/26	5	12.50	0	0.00	12.45	5	3,179	0.16%
2020/10/23	0	0.00	15	12.90	12.80	-15	3,204	-0.47%
2020/10/22	24	13.39	2	13.35	13.10	22	3,274	0.67%
2020/10/21	5	12.20	0	0.00	12.90	5	3,204	0.16%
2020/10/20	13	11.63	0	0.00	11.75	13	3,210	0.40%
2020/10/19	5	12.05	0	0.00	11.95	5	3,253	0.15%
2020/10/15	3	12.20	0	0.00	12.20	3	3,294	0.09%
2020/10/14	7	12.24	0	0.00	12.20	7	3,340	0.21%
2020/10/13	26	12.29	0	0.00	12.15	26	3,397	0.77%
2020/10/12	12	12.50	0	0.00	12.25	12	3,420	0.35%
2020/10/08	35	12.95	25	12.95	12.90	10	3,447	0.29%
2020/10/07	5	13.00	0	0.00	12.90	5	3,473	0.14%
2020/10/05	2	13.05	10	13.08	13.05	-8	3,570	-0.22%
2020/09/30	1	13.10	35	12.99	13.00	-34	3,647	-0.93%
2020/09/29	3	13.20	21	13.02	13.10	-18	3,690	-0.49%
2020/09/28	1	12.80	25	12.85	12.80	-24	3,738	-0.64%
2020/09/25	3	12.92	17	12.84	12.85	-14	3,784	-0.37%
2020/09/24	29	12.77	0	0.00	12.75	29	3,817	0.76%
2020/09/23	29	13.10	0	0.00	13.00	29	3,881	0.75%
2020/09/22	21	13.12	11	13.06	13.10	10	3,946	0.25%
2020/09/21	2	13.50	0	0.00	13.35	2	4,024	0.05%
2020/09/18	4	13.90	9	13.75	13.70	-5	4,048	-0.12%
2020/09/17	11	13.76	6.2	13.73	13.65	4.8	4,078	0.12%
2020/09/16	21	13.63	20	13.50	13.50	1	4,161	0.02%
2020/09/15	10	13.85	5	13.80	13.75	5	4,237	0.12%
2020/09/14	13	13.72	8	13.65	13.75	5	4,266	0.12%
2020/09/11	26	14.17	1	14.15	14.15	25	4,250	0.59%
2020/09/10	19	14.92	19	14.97	14.90	0	4,210	0.00%
2020/09/09	10	14.98	29	15.04	14.90	-19	4,264	-0.45%
2020/09/08	18	14.85	20	15.04	15.15	-2	4,251	-0.05%
2020/09/07	2	14.70	0	0.00	14.60	2	4,208	0.05%
2020/09/04	3	14.70	22	14.38	14.70	-19	4,235	-0.45%
2020/09/03	2	14.90	2	14.78	14.50	0	4,214	0.00%
2020/09/02	0	0.00	11	14.86	14.80	-11	4,168	-0.26%
2020/09/01	11	15.13	5	15.01	14.85	6	4,170	0.14%
2020/08/31	11	14.90	9	14.92	15.05	2	4,127	0.05%
2020/08/28	9	15.01	7	14.80	14.75	2	4,127	0.05%
2020/08/27	12	14.98	22	14.95	14.75	-10	4,107	-0.24%
2020/08/26	16	15.00	10	15.00	14.95	6	4,086	0.15%
2020/08/25	12	15.05	36	15.02	15.10	-24	4,064	-0.59%
2020/08/24	14	14.98	67	15.12	15.35	-53	4,016	-1.32%
2020/08/21	0	0.00	25.7	13.64	14.00	-25.7	3,907	-0.66%
2020/08/20	54	12.95	0	0.00	12.75	54	3,936	1.37%
2020/08/19	64	13.90	2	13.90	13.65	62	3,897	1.59%
2020/08/18	46	14.44	7	14.25	14.20	39	3,859	1.01%
2020/08/17	12	14.63	5	14.90	14.60	7	3,818	0.18%
2020/08/14	12	14.58	6	14.85	14.65	6	3,784	0.16%
2020/08/13	21	14.86	7	14.80	14.60	14	3,762	0.37%
2020/08/12	20	15.01	45	15.12	14.90	-25	3,724	-0.67%
2020/08/11	67	15.47	95.1	15.73	15.60	-28.1	3,651	-0.77%
2020/08/10	17	14.93	6	15.33	14.65	11	3,381	0.33%
2020/08/07	9.1	15.02	2	15.15	14.90	7.1	3,341	0.21%
2020/08/06	42	15.69	0.3	15.60	15.75	41.7	3,250	1.28%
2020/08/05	25	15.94	22.5	16.23	15.70	2.5	3,126	0.08%
2020/08/04	29	15.91	33.1	15.98	15.90	-4.1	2,949	-0.14%
2020/08/03	54	14.75	0	0.00	14.70	54	2,702	2.00%
2020/07/31	4	13.51	40.9	13.64	13.65	-36.9	2,557	-1.44%
2020/07/30	7	12.47	0	0.00	12.45	7	2,480	0.28%
2020/07/29	9	12.66	0	0.00	12.55	9	2,458	0.37%
2020/07/28	3	11.10	5	12.25	12.80	-2	2,424	-0.08%
2020/07/27	10	12.13	10	12.25	11.65	0	2,338	0.00%
2020/07/24	25	12.41	7	12.40	12.20	18	2,303	0.78%
2020/07/23	44	13.16	0	0.00	12.90	44	2,251	1.95%
2020/07/22	17	13.77	0	0.00	13.80	17	2,191	0.78%
2020/07/21	14	13.71	1	14.20	14.00	13	2,173	0.60%
2020/07/20	12	13.91	5	14.00	13.80	7	2,133	0.33%
2020/07/17	0	0.00	37	15.09	14.30	-37	2,079	-1.78%
2020/07/16	10	14.97	0	0.00	15.00	10	2,017	0.50%
2020/07/15	10	14.90	7	15.23	15.00	3	1,987	0.15%
2020/07/14	5	15.00	35	14.81	14.55	-30	1,939	-1.55%
2020/07/13	1	15.00	19.1	15.29	15.30	-18.1	1,910	-0.95%
2020/07/10	27	14.56	10	14.40	14.55	17	1,859	0.91%
2020/07/09	13	14.50	13	15.70	16.00	0	1,799	0.00%
2020/07/08	17	14.62	9	14.75	14.70	8	1,719	0.47%
2020/07/07	0	0.00	34	14.27	14.70	-34	1,673	-2.03%
2020/07/06	19	15.71	10	15.72	15.60	9	1,615	0.56%
2020/07/03	1	15.95	17	15.92	16.00	-16	1,568	-1.02%
2020/07/02	10	15.17	16	14.97	15.70	-6	1,523	-0.39%
2020/07/01	11	14.15	10.1	14.70	14.70	0.9	1,444	0.07%
2020/06/30	12	13.45	33.7	13.15	13.55	-21.7	1,365	-1.59%
2020/06/29	17	11.87	41	12.28	12.35	-24	1,269	-1.89%
2020/06/24	21	12.15	24	12.10	12.00	-3	1,224	-0.24%
2020/06/23	25	11.91	0	0.00	12.05	25	1,182	2.11%
2020/06/22	10	11.84	24	12.11	12.15	-14	1,082	-1.29%
2020/06/19	0	0.00	4	11.00	11.05	-4	970	-0.41%
2020/06/18	0	0.00	16	9.99	10.05	-16	926	-1.73%
2020/06/17	0	0.00	7	10.25	10.30	-7	886	-0.79%
2020/06/16	15	10.45	0	0.00	10.35	15	860	1.74%
2020/06/15	0	0.00	5.7	10.25	10.25	-5.7	772	-0.73%
2020/06/12	8	9.01	20	9.11	9.36	-12	732	-1.64%
2020/06/11	18	9.28	16.1	9.28	9.28	1.9	696	0.27%
2020/06/09	22	8.56	0	0.00	8.61	22	652	3.37%
2020/06/08	4	8.77	0	0.00	8.77	4	647	0.62%
2020/06/05	4	8.63	4	8.74	8.73	0	628	0.00%
2020/06/04	9	7.97	17	8.10	8.28	-8	612	-1.31%
2020/06/03	0	0.00	1	8.70	8.65	-1	583	-0.17%
2020/06/01	1	8.90	0	0.00	8.84	1	556	0.18%
2020/05/29	2	8.99	0	0.00	8.98	2	542	0.37%
2020/05/28	1	9.00	9.4	9.03	8.78	-8.4	522	-1.61%
2020/05/27	25	9.21	114.1	9.12	9.28	-89.1	490	-18.17%	大賣/
2020/05/26	1	8.49	0	0.00	8.59	1	394	0.25%
2020/05/22	0.1	7.09	42	7.08	7.10	-41.9	341	-12.27%
2020/05/21	0	0.00	10	6.96	6.98	-10	328	-3.04%
2020/05/20	0	0.00	184	6.98	6.87	-184	327	-56.15%	大賣/鉅額交易
2020/05/19	1	7.12	215	7.01	7.00	-214	321	-66.61%	大賣/鉅額交易
2020/05/18	0	0.00	4	6.29	6.82	-4	296	-1.35%
2020/05/14	8	6.19	0	0.00	6.19	8	281	2.84%
2020/05/13	1	6.15	0	0.00	6.16	1	274	0.36%
2020/05/12	0	0.00	6	6.14	6.15	-6	271	-2.21%
2020/05/11	0	0.00	0.3	6.08	6.10	-0.3	268	-0.11%
2020/05/07	0	0.00	15	6.07	6.11	-15	246	-6.10%
2020/05/06	0	0.00	10	5.55	5.56	-10	212	-4.71%
2020/05/05	0	0.00	14	5.04	5.06	-14	200	-6.97%
2020/04/30	0	0.00	10	4.81	4.85	-10	200	-4.99%
2020/04/27	1	4.53	0	0.00	4.52	1	193	0.52%
2020/04/21	20	4.66	0	0.00	4.66	20	185	10.79%
2020/04/20	20	4.69	0	0.00	4.70	20	183	10.92%
2020/04/17	12	4.78	0	0.00	4.68	12	184	6.49%
2020/04/14	19	4.56	0	0.00	4.57	19	178	10.63%
2020/04/13	40	4.67	0	0.00	4.49	40	178	22.41%
2020/04/10	34	4.77	0	0.00	4.69	34	179	18.89%
2020/04/09	25	4.79	41	4.70	4.76	-16	180	-8.87%
2020/04/08	20	4.55	0	0.00	4.58	20	179	11.13%
2020/04/07	41	4.35	0	0.00	4.32	41	172	23.78%
2020/03/31	0	0.00	15	4.09	4.11	-15	191	-7.85%
2020/03/24	10	4.00	0	0.00	3.85	10	236	4.23%
2020/03/23	5	3.76	0	0.00	3.71	5	238	2.10%
2020/03/20	2	3.75	4.5	3.79	4.00	-2.5	238	-1.04%
2020/03/19	16	3.74	0	0.00	3.65	16	243	6.58%
2020/03/04	0	0.00	0.2	6.15	6.16	-0.2	242	-0.08%
2020/02/12	14	6.00	0	0.00	6.03	14	243	5.75%
2020/02/07	0.2	6.05	0	0.00	6.03	0.2	245	0.08%
2020/02/06	9	6.10	0	0.00	6.05	9	247	3.64%
2020/02/04	15	6.13	0	0.00	6.23	15	245	6.10%
2020/01/31	6	6.49	0	0.00	6.42	6	244	2.46%
2019/12/31	0	0.00	0	7.91	7.91	0	248	-0.01%
2019/12/27	0	0.00	3	7.40	7.42	-3	223	-1.34%
2019/12/26	0	0.00	0.5	7.33	7.38	-0.5	218	-0.23%
2019/12/25	0	0.00	3	7.15	7.12	-3	212	-1.41%
2019/12/23	0	0.00	2.1	6.88	6.88	-2.1	194	-1.08%
2019/12/06	0	0.00	10.9	4.09	4.21	-10.9	170	-6.39%
2019/10/17	5	4.40	0	0.00	4.39	5	160	3.12%
2019/10/16	10	4.17	0	0.00	4.26	10	159	6.28%
2019/10/03	0	0.00	2	3.77	3.80	-2	155	-1.29%
2019/10/01	22	4.09	0	0.00	4.17	22	152	14.44%
2019/09/27	31	4.33	0	0.00	4.20	31	154	20.05%
2019/09/26	21	4.46	0	0.00	4.47	21	155	13.51%
2019/09/25	10	4.50	0	0.00	4.48	10	161	6.19%
2019/09/24	9	4.51	0	0.00	4.52	9	170	5.28%
2019/09/23	17	4.56	0	0.00	4.52	17	183	9.24%
2019/09/20	8	4.54	0	0.00	4.63	8	192	4.16%
2019/09/19	31	4.69	0	0.00	4.64	31	197	15.67%
2019/09/18	15	4.73	0	0.00	4.71	15	199	7.51%
2019/09/17	12	4.75	0	0.00	4.76	12	205	5.85%
2019/09/16	34	4.78	5	4.77	4.81	29	207	13.97%
2019/09/12	80	4.94	0	0.00	4.80	80	213	37.51%
2019/09/11	134	5.03	0	0.00	4.95	134	213	62.79%	大買/鉅額交易
2019/09/10	80	4.86	0	0.00	4.94	80	207	38.62%
2019/09/03	0	0.00	0.1	4.70	4.66	-0.1	219	-0.03%
2019/08/30	5	4.59	0	0.00	4.69	5	223	2.24%
2019/07/30	10	4.90	0	0.00	4.97	10	419	2.39%
2019/07/22	0	0.00	0.1	5.06	4.99	-0.1	547	-0.02%
2019/07/03	0	0.00	5	5.65	5.65	-5	650	-0.77%
2019/06/27	0	0.00	30.5	5.13	5.18	-30.5	671	-4.54%
2019/06/25	0	0.00	4.7	4.90	4.93	-4.7	731	-0.64%
2019/06/21	0	0.00	2	4.91	4.95	-2	738	-0.27%
2019/06/20	0	0.00	13	4.69	4.95	-13	753	-1.73%
2019/06/04	0	0.00	10	4.40	4.49	-10	965	-1.04%
2019/05/29	13	4.43	0	0.00	4.41	13	1,186	1.10%
2019/05/27	6	4.50	0	0.00	4.52	6	1,188	0.51%
2019/05/17	8.1	5.59	0	0.00	5.39	8.1	1,239	0.65%
2019/05/15	2	6.05	1	6.12	5.98	1	1,207	0.08%
2019/05/14	11	5.75	0	0.00	5.83	11	1,202	0.91%
2019/05/13	2	5.68	0	0.00	5.62	2	1,199	0.17%
2019/05/10	3	5.71	0	0.00	5.64	3	1,197	0.25%
2019/05/09	1	5.90	0.5	5.75	5.72	0.5	1,179	0.04%
2019/05/08	10	6.06	0	0.00	6.05	10	1,157	0.86%
2019/05/07	1	6.17	0	0.00	6.15	1	1,156	0.09%
2019/05/06	17.4	6.15	0	0.00	6.15	17.4	1,158	1.50%
2019/05/03	14	6.41	12	6.40	6.40	2	1,149	0.17%
2019/05/02	16.2	6.30	3	6.26	6.30	13.2	1,138	1.16%
2019/04/29	18	6.52	1	6.40	6.40	17	1,082	1.57%
2019/04/26	2.3	7.22	0	0.00	7.11	2.3	1,047	0.22%
2019/04/25	3	7.26	59	7.21	7.15	-56	1,046	-5.35%
2019/04/24	0	0.00	39	7.50	7.36	-39	1,053	-3.70%
2019/04/22	14	7.46	16	7.50	7.41	-2	1,100	-0.18%
2019/04/19	4	7.43	23	7.50	7.47	-19	1,102	-1.72%
2019/04/17	10	7.65	0	0.00	7.58	10	1,094	0.91%
2019/04/16	10.3	7.60	0	0.00	7.68	10.3	1,092	0.94%
2019/04/11	2	7.80	0	0.00	7.72	2	1,199	0.17%
2019/04/10	0	0.00	5	8.00	7.91	-5	1,181	-0.42%
2019/04/09	10	8.04	0	0.00	7.91	10	1,171	0.85%
2019/04/08	0	0.00	1	8.03	8.02	-1	1,156	-0.09%
2019/04/03	0	0.00	39	8.07	8.02	-39	1,149	-3.39%
2019/03/29	1	8.35	32	8.37	8.55	-31	1,102	-2.81%
2019/03/28	1	8.21	0	0.00	8.16	1	1,051	0.10%
2019/03/22	3	7.81	6	8.00	8.38	-3	1,009	-0.30%
2019/03/21	3	7.86	0	0.00	7.90	3	972	0.31%
2019/03/20	10	7.95	0	0.00	7.93	10	969	1.03%
2019/03/19	2	7.93	0	0.00	7.93	2	968	0.21%
2019/03/18	11	7.96	0	0.00	7.92	11	966	1.14%
2019/03/15	2	8.26	0	0.00	8.19	2	953	0.21%
2019/03/14	5	8.21	36	8.30	8.22	-31	932	-3.32%
2019/03/13	2	7.67	2	7.75	7.80	0	882	0.00%
2019/03/11	5	7.39	0	0.00	7.40	5	858	0.58%
2019/03/08	15	7.43	1	7.50	7.44	14	852	1.64%
2019/03/07	11	7.27	9	7.30	7.65	2	826	0.24%
2019/03/06	5	7.55	0	0.00	7.55	5	648	0.77%
2019/03/05	3	8.34	0	0.00	8.38	3	615	0.49%
2019/03/04	0	0.00	4	8.45	8.43	-4	616	-0.65%
2019/02/27	4	8.36	0	0.00	8.37	4	623	0.64%
2019/02/25	3	8.49	0	0.00	8.44	3	651	0.46%
2019/02/21	6	8.56	0	0.00	8.56	6	678	0.88%
2019/02/20	0	0.00	8	8.90	8.77	-8	718	-1.11%
2019/02/19	0	0.00	10	8.61	8.61	-10	746	-1.34%
2019/02/18	0	0.00	2	8.15	8.29	-2	823	-0.24%
2019/02/15	5	8.21	0	0.00	8.24	5	821	0.61%
2019/02/14	0	0.00	3	8.19	8.17	-3	821	-0.37%
2019/02/13	3	8.14	5	8.18	8.14	-2	833	-0.24%
2019/02/12	0	0.00	6	8.19	8.21	-6	829	-0.72%
2019/02/11	0	0.00	25	8.16	8.17	-25	826	-3.03%
2019/01/28	0	0.00	3	8.13	8.20	-3	829	-0.36%
2019/01/25	3	8.00	3	8.06	8.04	0	828	0.00%
2019/01/23	0	0.00	3	8.13	8.19	-3	832	-0.36%
2019/01/22	7	8.12	0	0.00	8.11	7	830	0.84%
2019/01/17	6	8.28	0	0.00	8.25	6	832	0.72%
2019/01/16	3	8.26	5	8.36	8.28	-2	828	-0.24%
2019/01/15	4	8.31	12	8.34	8.22	-8	809	-0.99%
2019/01/10	2	7.86	2	7.93	7.87	0	758	0.00%
2019/01/08	2	7.79	2	7.88	7.78	0	757	0.00%
2019/01/07	5	7.87	15	7.96	7.80	-10	758	-1.32%
2019/01/04	15	8.39	29	8.26	8.00	-14	748	-1.87%
2019/01/03	0	0.00	10	7.85	8.00	-10	694	-1.44%
2019/01/02	10	7.50	0	0.00	7.40	10	687	1.45%
2018/12/27	0	0.00	1	7.54	7.50	-1	696	-0.14%
2018/12/24	5	7.50	0	0.00	7.46	5	713	0.70%
2018/12/20	20	7.64	0	0.00	7.58	20	728	2.75%
2018/12/18	0.1	7.80	0	0.00	7.66	0.1	746	0.01%
2018/12/14	5	7.85	0	0.00	7.95	5	753	0.66%
2018/12/13	3	7.96	0	0.00	7.93	3	756	0.40%
2018/12/11	5	7.75	0	0.00	7.80	5	757	0.66%
2018/12/07	5	7.80	0	0.00	7.80	5	763	0.66%
2018/12/06	5	7.97	0	0.00	7.84	5	763	0.66%
2018/12/04	0	0.00	10	8.06	8.08	-10	765	-1.31%
2018/12/03	5	8.18	1	8.19	8.17	4	771	0.52%
2018/11/30	1	8.02	0	0.00	8.05	1	762	0.13%
2018/11/29	5	7.95	1	7.85	7.96	4	757	0.53%
2018/11/28	0	0.00	5	7.88	7.85	-5	759	-0.66%
2018/11/27	5	7.80	0	0.00	7.81	5	763	0.66%
2018/11/26	7	7.66	5	7.78	7.82	2	761	0.26%
2018/11/23	11	7.83	1	7.78	7.78	10	752	1.33%
2018/11/22	2	8.25	12	8.30	8.16	-10	727	-1.38%
2018/11/20	4	8.06	1	8.06	8.03	3	704	0.43%
2018/11/19	14	8.37	0	0.00	8.24	14	684	2.05%
2018/11/16	3	8.87	6	8.98	8.79	-3	633	-0.47%
2018/11/15	2	8.16	28	8.42	8.63	-26	545	-4.76%
2018/11/14	4	7.87	0	0.00	7.85	4	454	0.88%
2018/11/13	5	7.73	1	7.78	7.82	4	471	0.85%
2018/11/12	14	7.75	2	7.81	7.84	12	476	2.52%
2018/11/09	1	7.40	2	7.58	7.38	-1	463	-0.22%
2018/11/08	2	7.45	0	0.00	7.43	2	482	0.41%
2018/11/01	0	7.50	0	0.00	7.50	0	602	0.00%
2018/10/30	10	7.24	3	7.24	7.22	7	631	1.11%
2018/10/24	5	7.70	0	0.00	7.68	5	655	0.76%
2018/10/23	1	7.68	0	0.00	7.68	1	654	0.15%
2018/10/16	0	0.00	2	7.62	7.60	-2	651	-0.31%
2018/10/15	2	7.56	0	0.00	7.56	2	652	0.31%
2018/10/12	20	7.30	0	0.00	7.30	20	650	3.07%
2018/10/11	28	7.43	0	0.00	7.43	28	640	4.37%
2018/10/09	8	8.26	0	0.00	8.25	8	600	1.33%
2018/10/08	0	0.00	2	8.33	8.33	-2	600	-0.33%
2018/10/05	3	8.52	3	8.63	8.33	0	604	0.00%
2018/10/04	1	8.55	0	0.00	8.56	1	602	0.17%
2018/10/03	0	0.00	5	8.50	8.40	-5	597	-0.84%
2018/10/01	4	8.37	0	0.00	8.38	4	596	0.67%
2018/09/28	28	8.41	0	0.00	8.40	28	599	4.67%
2018/09/27	3	8.33	0	0.00	8.46	3	604	0.50%
2018/09/25	2	8.27	0	0.00	8.30	2	596	0.34%
2018/09/19	1	8.65	0	0.00	8.68	1	586	0.17%
2018/09/18	54	8.66	0	0.00	8.64	54	587	9.18%
2018/09/17	1	8.70	0	0.00	8.72	1	591	0.17%
2018/09/14	5	8.71	0	0.00	8.74	5	602	0.83%
2018/09/13	5	8.70	0	0.00	8.70	5	615	0.81%
2018/09/12	5	8.75	0	0.00	8.71	5	621	0.80%
2018/09/11	7	8.71	0	0.00	8.75	7	626	1.12%
2018/09/10	0	0.00	10	8.82	8.78	-10	638	-1.57%
2018/09/07	106	8.95	5	9.10	8.80	101	632	15.96%	大買/鉅額交易
2018/09/05	3	9.20	0	0.00	9.17	3	639	0.47%
2018/09/04	12	9.25	0	0.00	9.15	12	656	1.83%
2018/08/29	0	0.00	2	9.58	9.64	-2	729	-0.27%
2018/08/28	0	0.00	2	9.52	9.53	-2	743	-0.27%
2018/08/24	3	9.50	0	0.00	9.50	3	767	0.39%
2018/08/23	5	9.37	0	0.00	9.39	5	782	0.64%
2018/08/22	5	9.33	7	9.33	9.38	-2	787	-0.25%
2018/08/20	79	9.46	12	9.65	9.38	67	790	8.48%
2018/08/17	0	0.00	5	9.07	9.12	-5	768	-0.65%
2018/08/16	0	0.00	2	8.93	8.90	-2	765	-0.26%
2018/08/15	0	0.00	5	8.86	8.90	-5	777	-0.64%
2018/08/14	5	8.73	0	0.00	8.72	5	769	0.65%
2018/08/13	21	8.84	2	8.71	8.74	19	761	2.50%
2018/08/10	20	9.75	0	0.00	9.67	20	706	2.83%
2018/08/07	2	10.00	0	0.00	10.00	2	706	0.28%
2018/08/06	3	10.00	0	0.00	9.98	3	706	0.42%
2018/08/03	5	10.10	0	0.00	10.10	5	687	0.73%
2018/08/02	3	10.42	0	0.00	10.45	3	673	0.45%
2018/07/31	4	10.58	0	0.00	10.60	4	661	0.60%
2018/07/30	9	10.68	0	0.00	10.70	9	663	1.36%
2018/07/26	1	10.55	0	0.00	10.60	1	673	0.15%
2018/07/25	1	10.55	0	0.00	10.60	1	672	0.15%
2018/07/24	1	10.60	0	0.00	10.55	1	672	0.15%
2018/07/23	3.2	10.70	0	0.00	10.60	3.2	672	0.48%
2018/07/16	100	10.95	5	10.95	10.90	95	705	13.46%
2018/07/13	16	10.85	0	0.00	11.00	16	706	2.27%
2018/07/12	5.1	10.85	0	0.00	10.85	5.1	716	0.72%
2018/07/05	1	11.00	0	0.00	10.80	1	756	0.13%
2018/07/03	0	0.00	1	11.25	11.10	-1	769	-0.13%
2018/06/27	0	0.00	1	10.95	10.85	-1	785	-0.13%
2018/06/25	5	10.75	0	0.00	10.85	5	786	0.64%
2018/06/01	10	11.55	0	0.00	11.40	10	965	1.04%
2018/05/25	0	0.00	1	11.25	11.30	-1	992	-0.10%
2018/05/21	0	0.00	2	11.58	11.60	-2	1,016	-0.20%
2018/05/17	0	0.00	2	11.00	11.00	-2	1,018	-0.20%
2018/05/07	3	11.10	0	0.00	11.15	3	1,162	0.26%
2018/05/03	2	11.50	0	0.00	11.40	2	1,189	0.17%
2018/04/25	0	0.00	5	11.05	11.10	-5	1,445	-0.35%
2018/04/24	5	11.00	5	11.30	10.95	0	1,466	0.00%
2018/04/23	5	11.15	0	0.00	11.15	5	1,521	0.33%
2018/04/19	1	11.55	0	0.00	11.55	1	1,567	0.06%
2018/04/18	2	11.65	0	0.00	11.55	2	1,594	0.13%
2018/04/12	0	0.00	2	12.00	12.10	-2	1,885	-0.11%
2018/04/11	6	12.03	0	0.00	11.95	6	1,925	0.31%
2018/04/10	30	11.90	6	11.94	11.80	24	2,000	1.20%
2018/03/29	0	0.00	1	12.35	12.25	-1	2,920	-0.03%
2018/03/28	3	12.25	1	12.30	12.20	2	3,204	0.06%
2018/03/27	1	12.30	0	0.00	12.35	1	3,382	0.03%
2018/03/23	1	12.30	1	12.35	12.40	0	3,414	0.00%
2018/03/22	2	12.58	1	12.55	12.55	1	3,453	0.03%
2018/03/20	1	12.70	0.4	12.65	12.70	0.6	3,488	0.02%
2018/03/19	1	12.90	0	0.00	12.90	1	3,529	0.03%
2018/03/14	0	0.00	6	13.53	13.45	-6	3,720	-0.16%
2018/03/13	6	13.40	0	0.00	13.40	6	3,737	0.16%
2018/03/12	5	13.45	0	0.00	13.40	5	3,786	0.13%
2018/03/09	0	0.00	1	13.80	13.80	-1	3,783	-0.03%
2018/03/08	0	0.00	10	13.50	13.70	-10	3,803	-0.26%
2018/03/07	13	13.55	14	13.28	13.25	-1	3,911	-0.03%
2018/03/06	0	0.00	5	13.50	13.55	-5	3,884	-0.13%
2018/03/05	0	0.00	1	13.25	12.80	-1	3,879	-0.03%
2018/03/02	1	12.95	1	13.15	12.95	0	3,882	0.00%
2018/02/27	0	0.00	1	13.00	13.00	-1	3,928	-0.03%
2018/02/23	0	0.00	6	13.23	13.20	-6	3,935	-0.15%
2018/02/22	0	0.00	5	13.10	13.00	-5	3,935	-0.13%
2018/02/21	0	0.00	3	12.93	13.00	-3	3,946	-0.08%
2018/02/12	3	12.40	0	0.00	12.35	3	3,950	0.08%
2018/02/09	3	11.62	134.3	12.00	12.35	-131.3	3,964	-3.31%	大賣/鉅額交易
2018/02/08	1	12.40	0	0.00	12.35	1	3,953	0.03%
2018/02/06	11	11.81	9	11.93	12.00	2	3,942	0.05%
2018/02/05	7	12.87	1	12.95	13.00	6	3,895	0.15%
2018/02/02	0	0.00	13	13.20	13.20	-13	3,883	-0.33%
2018/02/01	0	0.00	2	13.60	13.40	-2	3,884	-0.05%
2018/01/31	6	13.08	4	13.24	13.25	2	3,867	0.05%
2018/01/29	1	13.65	1	13.85	13.45	0	3,811	0.00%
2018/01/26	3	13.78	2	13.70	13.70	1	3,800	0.03%
2018/01/25	0	0.00	1	13.85	13.70	-1	3,798	-0.03%
2018/01/24	6	13.78	0	0.00	13.70	6	3,797	0.16%
2018/01/23	7	14.12	4	14.03	14.00	3	3,754	0.08%
2018/01/22	5	14.51	8	14.56	14.30	-3	3,715	-0.08%
2018/01/19	0	0.00	11	14.33	14.35	-11	3,648	-0.30%
2018/01/18	6	14.19	4	14.21	14.10	2	3,551	0.06%
2018/01/17	11	14.21	6	14.28	14.20	5	3,535	0.14%
2018/01/16	1	14.05	5	14.13	14.10	-4	3,472	-0.12%
2018/01/15	8	14.08	2	14.10	14.05	6	3,447	0.17%
2018/01/12	4	14.20	12	14.20	14.10	-8	3,414	-0.23%
2018/01/11	4	14.28	2	14.15	14.15	2	3,383	0.06%
2018/01/10	20	14.79	9	14.83	14.30	11	3,317	0.33%
2018/01/09	24	14.31	32	14.37	14.40	-8	3,193	-0.25%
2018/01/08	9	14.28	4	14.68	14.00	5	3,129	0.16%
2018/01/05	6	14.65	2	14.88	14.65	4	3,050	0.13%
2018/01/04	1	14.85	14	14.82	14.70	-13	2,993	-0.43%
2018/01/03	20	14.39	67	14.43	15.00	-47	2,907	-1.62%
2018/01/02	22	14.60	0	0.00	14.30	22	2,719	0.81%