力麗 (1444)-凱基-桃園券商分點個股進出

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
9.19
漲跌
▲0.03
漲幅
+0.33%
成交量
344張
產業
上市紡織類股
415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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/11/29	0	0.00	0.3	9.16	9.18	-0.3	927	-0.03%
2024/11/28	0	0.00	0	9.16	9.15	0	925	-0.01%
2024/11/27	0	0.00	0.1	9.27	9.18	-0.1	933	-0.01%
2024/11/26	0	0.00	0.1	9.30	9.30	-0.1	939	-0.01%
2024/11/25	0	0.00	3	9.30	9.32	-3	945	-0.32%
2024/11/22	0	0.00	7	9.19	9.22	-7	951	-0.74%
2024/11/20	0	0.00	10.6	9.11	9.12	-10.6	970	-1.09%
2024/11/19	3	9.13	0	0.00	9.09	3	979	0.31%
2024/11/11	46	9.52	3.2	9.34	9.33	42.8	1,013	4.22%
2024/11/08	1.1	9.11	4	9.20	9.11	-2.9	936	-0.31%
2024/11/06	0	0.00	3	9.17	9.12	-3	962	-0.31%
2024/10/30	0	0.00	2	9.10	9.04	-2	1,142	-0.18%
2024/10/29	2	9.03	0	0.00	9.07	2	1,165	0.17%
2024/10/28	0.6	9.15	0	0.00	9.15	0.6	1,164	0.05%
2024/10/24	1	9.08	0	0.00	9.07	1	1,224	0.08%
2024/10/23	0	0.00	0.2	9.13	9.09	-0.2	1,256	-0.02%
2024/10/22	0	0.00	2	9.11	9.12	-2	1,333	-0.15%
2024/10/21	0	0.00	0.2	9.20	9.13	-0.2	1,476	-0.01%
2024/10/18	0	0.00	0.1	9.18	9.17	-0.1	1,840	-0.01%
2024/10/14	0	0.00	10	9.17	9.17	-10	1,905	-0.52%
2024/09/27	0.1	9.47	10	9.40	9.46	-9.9	2,261	-0.44%
2024/09/23	0	0.00	10.6	9.38	9.36	-10.6	2,282	-0.46%
2024/09/18	0.1	9.37	0	0.00	9.26	0.1	2,225	0.00%
2024/09/13	0.1	9.24	0	0.00	9.20	0.1	2,221	0.00%
2024/09/12	0	0.00	2	9.10	9.05	-2	2,227	-0.09%
2024/09/11	3	9.03	0	0.00	8.98	3	2,225	0.13%
2024/09/10	2	8.94	0	0.00	8.92	2	2,225	0.09%
2024/09/06	0.6	8.93	0	0.00	8.99	0.6	2,220	0.03%
2024/09/05	0	8.96	0	0.00	8.88	0	2,218	0.00%
2024/09/04	15	8.97	0	0.00	8.91	15	2,222	0.67%
2024/08/27	0	0.00	1	9.47	9.49	-1	2,278	-0.04%
2024/08/23	0.1	9.50	0	0.00	9.49	0.1	2,300	0.00%
2024/08/21	0	0.00	5	9.46	9.48	-5	2,307	-0.22%
2024/08/20	0.2	9.45	0	0.00	9.41	0.2	2,306	0.01%
2024/08/19	0	0.00	0.5	9.54	9.44	-0.5	2,307	-0.02%
2024/08/16	0	0.00	0.1	9.58	9.52	-0.1	2,304	0.00%
2024/08/15	0.1	9.51	0	0.00	9.46	0.1	2,302	0.00%
2024/08/14	0.1	9.56	0	0.00	9.51	0.1	2,317	0.00%
2024/08/13	0	0.00	1	9.52	9.50	-1	2,336	-0.04%
2024/08/12	0	0.00	0.5	9.68	9.55	-0.5	2,417	-0.02%
2024/08/09	0	0.00	3.7	9.64	9.62	-3.7	2,461	-0.15%
2024/08/06	6	9.18	12	9.20	9.26	-6	2,475	-0.24%
2024/08/05	0.1	9.24	1.1	9.36	9.10	-1	2,440	-0.04%
2024/07/26	0	0.00	4	10.15	10.20	-4	2,324	-0.17%
2024/07/23	0	0.00	1	10.30	10.20	-1	2,313	-0.04%
2024/07/22	101	10.25	97	10.15	10.15	4	2,254	0.18%	大買/
2024/07/19	3	10.35	13	10.30	10.30	-10	2,118	-0.47%
2024/07/18	2	9.98	15	10.00	9.99	-13	1,758	-0.74%
2024/07/17	1	10.05	2.1	10.00	10.05	-1.1	1,747	-0.07%
2024/07/11	3	9.85	0	0.00	9.83	3	1,769	0.17%
2024/07/09	0	0.00	1	10.00	9.99	-1	1,741	-0.06%
2024/07/08	5	10.20	4	10.23	10.15	1	1,720	0.06%
2024/07/05	0	0.00	9	10.13	10.20	-9	1,688	-0.53%
2024/07/04	2	9.98	0	0.00	10.05	2	1,606	0.12%
2024/07/03	0	0.00	13	9.99	9.96	-13	1,577	-0.82%
2024/07/02	0	0.00	1	9.73	9.71	-1	1,494	-0.07%
2024/06/28	0	0.00	2.1	9.70	9.72	-2.1	1,483	-0.14%
2024/06/21	0	0.00	13	9.69	9.79	-13	1,502	-0.87%
2024/06/17	0.8	9.81	0	0.00	9.75	0.8	1,554	0.05%
2024/06/14	3	9.75	0	0.00	9.73	3	1,564	0.19%
2024/06/07	0	0.00	5	9.97	9.97	-5	1,653	-0.30%
2024/06/05	0.2	9.80	0	0.00	9.72	0.2	1,619	0.01%
2024/06/04	0	0.00	1	9.91	9.85	-1	1,646	-0.06%
2024/06/03	0	0.00	7	9.94	9.91	-7	1,658	-0.42%
2024/05/27	0	0.00	0.8	9.71	9.76	-0.8	1,639	-0.05%
2024/05/24	0	0.00	0.1	9.75	9.72	-0.1	1,649	0.00%
2024/05/23	0	0.00	6.1	9.74	9.74	-6.1	1,645	-0.37%
2024/05/21	0	0.00	1	9.91	9.78	-1	1,652	-0.06%
2024/05/17	1	10.00	0.1	10.10	10.00	0.9	1,665	0.06%
2024/05/16	8	10.05	4	10.00	10.10	4	1,690	0.23%
2024/05/15	0	0.00	3	9.93	9.85	-3	1,617	-0.19%
2024/05/14	4	9.78	4.1	9.74	9.76	-0.1	1,594	-0.01%
2024/05/13	10	9.80	7	9.79	9.81	3	1,599	0.19%
2024/05/10	3	9.52	0	0.00	9.53	3	1,547	0.19%
2024/05/09	0.1	9.49	0	0.00	9.44	0.1	1,554	0.01%
2024/05/03	0	0.00	0	9.77	9.61	0	1,550	0.00%
2024/05/02	2	9.61	4	9.78	9.79	-2	1,521	-0.13%
2024/04/29	0	0.00	3	9.64	9.63	-3	1,486	-0.20%
2024/04/26	4	9.50	10	9.46	9.50	-6	1,469	-0.41%
2024/04/22	0	9.34	0	0.00	9.35	0	1,539	0.00%
2024/04/18	14	9.33	3	9.30	9.34	11	1,491	0.74%
2024/04/16	1	9.01	0	0.00	8.96	1	1,485	0.07%
2024/04/12	3.2	9.12	0	0.00	9.13	3.2	1,454	0.22%
2024/04/09	3	9.24	0	0.00	9.24	3	1,427	0.21%
2024/04/03	0	0.00	0	9.12	9.10	0	1,411	0.00%
2024/04/01	0	0.00	1	9.17	9.17	-1	1,409	-0.07%
2024/03/29	3	9.11	0	0.00	9.11	3	1,403	0.21%
2024/03/28	1	9.16	0	0.00	9.15	1	1,389	0.07%
2024/03/27	3	9.19	0	0.00	9.17	3	1,382	0.22%
2024/03/26	0.2	9.22	0	0.00	9.18	0.2	1,377	0.02%
2024/03/25	5.5	9.30	0	0.00	9.25	5.5	1,379	0.40%
2024/03/22	0	0.00	2	9.27	9.27	-2	1,372	-0.15%
2024/03/21	3	9.20	0	0.00	9.24	3	1,364	0.22%
2024/03/18	6.1	9.34	0	0.00	9.35	6.1	1,336	0.46%
2024/03/15	1	9.83	0	0.00	9.80	1	1,275	0.08%
2024/03/12	2	10.00	0	0.00	10.00	2	1,262	0.16%
2024/03/08	1	9.99	0	0.00	9.97	1	1,238	0.08%
2024/03/07	5	10.05	0	0.00	10.00	5	1,216	0.41%
2024/02/27	0.1	10.15	0	0.00	10.10	0.1	1,188	0.01%
2024/02/26	0.8	10.15	0	0.00	10.15	0.8	1,194	0.06%
2024/02/22	2	10.25	0	0.00	10.25	2	1,202	0.17%
2024/02/21	2	10.40	0	0.00	10.35	2	1,204	0.17%
2024/02/20	3	10.35	3	10.30	10.35	0	1,209	0.00%
2024/02/19	8	10.24	8	10.40	10.40	0	1,192	0.00%
2024/02/05	0	0.00	1	10.05	10.05	-1	1,131	-0.09%
2024/01/26	0	0.00	0.1	10.10	10.05	-0.1	1,135	-0.01%
2024/01/25	0	0.00	1	10.05	10.05	-1	1,162	-0.09%
2024/01/24	6	10.08	0	0.00	10.10	6	1,164	0.52%
2024/01/23	0	0.00	1	10.05	10.05	-1	1,167	-0.09%
2024/01/19	0	0.00	2	9.99	9.99	-2	1,170	-0.17%
2024/01/17	2	10.05	0	0.00	10.00	2	1,154	0.17%
2024/01/16	5	10.05	3	10.05	10.00	2	1,100	0.18%
2024/01/10	10	10.15	1	10.20	10.10	9	1,179	0.76%
2024/01/09	2	10.25	0	0.00	10.20	2	1,175	0.17%
2024/01/08	0	0.00	10.1	10.31	10.30	-10.1	1,180	-0.85%
2024/01/04	15	10.25	0	0.00	10.25	15	1,200	1.25%
2024/01/03	0	0.00	3	10.25	10.25	-3	1,234	-0.24%
2024/01/02	0.2	10.35	2	10.30	10.30	-1.8	1,240	-0.15%
2023/12/27	2	10.40	0	0.00	10.40	2	1,280	0.16%
2023/12/20	5	10.55	0	0.00	10.55	5	1,354	0.37%
2023/12/19	0	0.00	3	10.40	10.40	-3	1,658	-0.18%
2023/12/15	2	10.45	0	0.00	10.50	2	1,760	0.11%
2023/12/14	5	10.47	1	10.50	10.40	4	1,749	0.23%
2023/12/13	2	10.60	0	0.00	10.45	2	1,739	0.11%
2023/12/08	0	0.00	24	10.55	10.55	-24	1,736	-1.38%
2023/12/05	0	0.00	0	10.75	10.70	0	1,727	0.00%
2023/12/04	0	0.00	10	10.75	10.75	-10	1,745	-0.57%
2023/11/30	0	0.00	2.4	10.65	10.65	-2.4	1,830	-0.13%
2023/11/29	0	0.00	2	10.70	10.65	-2	1,971	-0.10%
2023/11/28	10	10.70	0	0.00	10.75	10	2,025	0.49%
2023/11/27	0	0.00	2	10.65	10.60	-2	1,997	-0.10%
2023/11/24	0	0.00	2	10.70	10.60	-2	1,991	-0.10%
2023/11/22	0	0.00	0	10.55	10.55	0	1,964	0.00%
2023/11/21	4	10.60	0.6	10.54	10.60	3.4	1,960	0.17%
2023/11/17	5	10.45	2	10.50	10.50	3	1,982	0.15%
2023/11/16	0	0.00	2	10.40	10.45	-2	2,082	-0.10%
2023/11/07	0	0.00	3	10.30	10.30	-3	2,211	-0.14%
2023/11/06	0	0.00	10	10.35	10.40	-10	2,228	-0.45%
2023/11/03	0	0.00	1	10.30	10.30	-1	2,229	-0.04%
2023/11/02	3	10.35	0	0.00	10.35	3	2,235	0.13%
2023/10/27	2	10.30	0	0.00	10.25	2	2,249	0.09%
2023/10/25	0.1	10.35	0	0.00	10.30	0.1	2,268	0.00%
2023/10/23	0	0.00	0.4	10.15	10.15	-0.4	2,288	-0.02%
2023/10/20	0	0.00	3	10.05	10.10	-3	2,312	-0.13%
2023/10/19	2	10.20	0	0.00	10.15	2	2,304	0.09%
2023/10/18	11.2	10.05	0	0.00	10.25	11.2	2,303	0.48%
2023/10/17	4	10.20	0	0.00	10.20	4	2,217	0.18%
2023/10/16	0	0.00	0.1	10.25	10.25	-0.1	2,230	0.00%
2023/10/12	2	10.25	0	0.00	10.25	2	2,278	0.09%
2023/10/11	10	10.27	0	0.00	10.20	10	2,299	0.43%
2023/10/06	2	10.40	0	0.00	10.40	2	2,304	0.09%
2023/10/05	3.1	10.50	3	10.45	10.45	0.1	2,319	0.00%
2023/10/04	8	10.35	0	0.00	10.40	8	2,336	0.34%
2023/10/02	1	10.45	0	0.00	10.45	1	2,388	0.04%
2023/09/28	0	0.00	3	10.45	10.50	-3	2,413	-0.12%
2023/09/27	1.1	10.41	0.5	10.40	10.40	0.5	2,423	0.02%
2023/09/26	2	10.55	1	10.40	10.40	1	2,457	0.04%
2023/09/25	1	10.55	0	0.00	10.55	1	2,486	0.04%
2023/09/22	60	10.95	36	10.78	10.60	24	2,525	0.95%
2023/09/21	2	10.70	3	10.72	10.80	-1	2,291	-0.04%
2023/09/20	0	0.00	0.1	10.70	10.70	-0.1	2,652	0.00%
2023/09/18	1	10.60	0	0.00	10.55	1	2,699	0.04%
2023/09/15	0.8	10.70	0	0.00	10.70	0.8	2,746	0.03%
2023/09/14	0	0.00	2	10.55	10.55	-2	2,760	-0.07%
2023/09/13	0.8	10.50	0	0.00	10.50	0.8	2,758	0.03%
2023/09/12	1	10.50	0	0.00	10.55	1	2,757	0.04%
2023/09/11	2	10.45	0	0.00	10.45	2	2,777	0.07%
2023/09/06	1	10.80	0	0.00	10.80	1	2,782	0.04%
2023/09/05	2	10.80	50	10.75	10.80	-48	2,767	-1.73%
2023/09/04	20	10.78	24.4	10.84	10.90	-4.4	2,949	-0.15%
2023/09/01	1	10.65	12	10.65	10.65	-11	2,880	-0.38%
2023/08/30	0	0.00	2	10.35	10.35	-2	2,990	-0.07%
2023/08/29	2	10.25	0	0.00	10.25	2	2,985	0.07%
2023/08/24	1	10.30	0	0.00	10.25	1	2,994	0.03%
2023/08/23	13	10.31	1	10.40	10.30	12	2,981	0.40%
2023/08/22	28	10.73	29.3	10.57	10.45	-1.3	2,974	-0.04%
2023/08/21	1	10.90	22	10.67	10.90	-21	2,869	-0.73%
2023/08/18	1	10.05	0	0.00	10.05	1	2,762	0.04%
2023/08/17	3	10.05	10	10.05	10.00	-7	2,763	-0.25%
2023/08/16	10.1	10.05	0	0.00	10.05	10.1	2,762	0.37%
2023/08/15	2	10.15	0	0.00	10.10	2	2,765	0.07%
2023/08/14	2	10.10	0	0.00	10.05	2	2,764	0.07%
2023/08/11	2	10.25	0	0.00	10.20	2	2,756	0.07%
2023/08/10	2	10.35	1	10.35	10.35	1	2,738	0.04%
2023/08/09	1	10.45	0	0.00	10.45	1	2,724	0.04%
2023/08/08	2	10.55	0	0.00	10.50	2	2,716	0.07%
2023/08/07	0	0.00	4	10.60	10.60	-4	2,740	-0.15%
2023/08/02	1	10.60	0	0.00	10.50	1	2,734	0.04%
2023/08/01	6	10.67	0	0.00	10.65	6	2,720	0.22%
2023/07/31	0	0.00	10	10.63	10.60	-10	2,721	-0.37%
2023/07/28	2	10.65	0	0.00	10.65	2	2,716	0.07%
2023/07/27	2	10.70	0	0.00	10.70	2	2,715	0.07%
2023/07/26	1	10.60	3	10.57	10.60	-2	2,727	-0.07%
2023/07/25	0	0.00	0.2	10.90	10.95	-0.2	2,728	-0.01%
2023/07/21	0.1	11.00	0	0.00	11.00	0.1	2,724	0.00%
2023/07/20	3	10.90	0	0.00	11.00	3	2,742	0.11%
2023/07/19	0.1	10.96	0	0.00	10.80	0.1	2,743	0.00%
2023/07/18	10	11.10	0	0.00	11.00	10	2,766	0.36%
2023/07/14	0.1	10.90	0	0.00	10.85	0.1	2,913	0.00%
2023/07/13	7.2	10.90	2	10.95	10.90	5.2	3,471	0.15%
2023/07/12	2	11.20	0	0.00	11.05	2	3,741	0.05%
2023/07/11	5	11.30	0	0.00	11.20	5	3,770	0.13%
2023/07/10	0	0.00	5.1	11.29	11.30	-5.1	3,798	-0.13%
2023/07/07	2.1	11.15	8	11.13	11.20	-6	3,785	-0.16%
2023/07/06	13.1	11.25	2	11.30	11.20	11.1	3,767	0.29%
2023/07/05	0	0.00	14	11.25	11.25	-14	3,736	-0.37%
2023/07/04	1	11.20	0	0.00	11.20	1	3,708	0.03%
2023/07/03	2	11.25	0.1	11.25	11.25	1.9	3,669	0.05%
2023/06/30	2	11.35	107	11.36	11.40	-105	3,619	-2.90%	大賣/鉅額交易
2023/06/29	4.1	11.32	11	11.30	11.30	-6.9	3,543	-0.20%
2023/06/28	53.7	11.33	16.2	11.42	11.40	37.5	3,460	1.08%
2023/06/27	80	10.98	0	0.00	11.10	80	3,046	2.63%
2023/06/26	5	10.93	0	0.00	10.85	5	2,960	0.17%
2023/06/21	2	11.00	5	10.98	10.90	-3	2,950	-0.10%
2023/06/20	2	10.90	1	10.85	10.85	1	2,904	0.03%
2023/06/19	0	0.00	0	10.90	10.80	0	2,890	0.00%
2023/06/16	0	0.00	1	10.80	10.80	-1	2,887	-0.03%
2023/06/14	1	10.75	1	10.80	10.70	0	2,890	0.00%
2023/06/13	0.3	10.90	10	10.75	10.80	-9.7	2,913	-0.33%
2023/06/12	7	10.87	1	11.00	10.85	6	2,911	0.21%
2023/06/09	1	11.00	7	11.00	11.00	-6	2,897	-0.21%
2023/06/08	17	11.14	13	11.15	11.15	4	2,878	0.14%
2023/06/07	1	10.80	0	0.00	10.90	1	2,675	0.04%
2023/06/06	1	10.80	7	10.89	10.95	-6	2,632	-0.23%
2023/06/05	2	10.65	2	10.65	10.70	0	2,525	0.00%
2023/06/02	0	0.00	0.1	10.55	10.50	-0.1	2,529	0.00%
2023/05/30	0	0.00	10	10.45	10.40	-10	2,604	-0.38%
2023/05/26	2	10.50	0	0.00	10.40	2	2,745	0.07%
2023/05/25	0	0.00	7	10.55	10.55	-7	3,152	-0.22%
2023/05/24	10	10.70	0	0.00	10.75	10	3,149	0.32%
2023/05/23	0	0.00	7	10.64	10.70	-7	3,167	-0.22%
2023/05/17	2	10.45	0	0.00	10.50	2	3,203	0.06%
2023/05/16	2	10.40	0	0.00	10.40	2	3,201	0.06%
2023/05/10	0	0.00	10.2	10.65	10.70	-10.2	3,219	-0.32%
2023/05/09	3	10.55	0	0.00	10.60	3	3,221	0.09%
2023/05/05	0	0.00	5	10.85	10.75	-5	3,223	-0.16%
2023/05/02	0	0.00	1	10.85	10.90	-1	3,250	-0.03%
2023/04/28	0	0.00	3	10.78	10.75	-3	3,242	-0.09%
2023/04/27	10	10.75	0	0.00	10.80	10	3,233	0.31%
2023/04/26	1	10.90	0.3	10.70	10.90	0.7	3,222	0.02%
2023/04/25	5	10.70	21	10.69	10.65	-16	3,212	-0.50%
2023/04/24	6.1	10.85	4	10.85	10.85	2.1	3,204	0.07%
2023/04/21	3	10.77	0	0.00	10.80	3	3,229	0.09%
2023/04/20	0.3	10.98	2	10.90	10.90	-1.7	3,459	-0.05%
2023/04/19	18	11.06	12	11.08	11.05	6	3,427	0.18%
2023/04/18	158.4	11.42	140.4	11.53	11.30	18	3,294	0.55%	大買/大賣/
2023/04/17	8.1	10.90	52.2	10.87	11.00	-44.1	2,851	-1.55%
2023/04/14	10	10.70	9	10.69	10.70	1	2,807	0.03%
2023/04/13	3	10.60	0.6	10.60	10.55	2.4	2,759	0.09%
2023/04/12	0	0.00	3	10.45	10.40	-3	2,704	-0.11%
2023/04/11	1	10.25	8	10.35	10.30	-7	2,699	-0.26%
2023/03/31	2	10.35	15	10.35	10.35	-13	2,796	-0.46%
2023/03/30	0.3	10.38	0	0.00	10.30	0.3	2,814	0.01%
2023/03/29	2	10.35	0	0.00	10.35	2	2,844	0.07%
2023/03/27	0	0.00	2	10.30	10.35	-2	2,916	-0.07%
2023/03/24	1.1	10.35	0	0.00	10.35	1.1	2,932	0.04%
2023/03/23	12	10.40	0	0.00	10.35	12	2,933	0.41%
2023/03/22	2	10.35	0	0.00	10.40	2	2,942	0.07%
2023/03/21	1	10.35	0	0.00	10.35	1	2,938	0.03%
2023/03/20	0	0.00	2	10.30	10.30	-2	2,936	-0.07%
2023/03/17	12	10.25	0	0.00	10.30	12	2,935	0.41%
2023/03/15	4	10.48	0	0.00	10.45	4	2,916	0.14%
2023/03/14	5	10.50	0	0.00	10.50	5	2,919	0.17%
2023/03/13	0.3	10.50	2	10.50	10.60	-1.7	2,951	-0.06%
2023/03/10	3	10.60	0	0.00	10.65	3	2,945	0.10%
2023/03/08	0	0.00	5	10.88	10.90	-5	2,997	-0.17%
2023/03/07	0	0.00	2	10.80	10.80	-2	2,978	-0.07%
2023/03/06	21	10.76	17	10.74	10.75	4	2,963	0.13%
2023/02/24	19	10.67	7	10.69	10.65	12	2,907	0.41%
2023/02/23	17	10.90	85	10.98	10.95	-68	2,794	-2.43%
2023/02/17	11	10.50	0	0.00	10.50	11	2,381	0.46%
2023/02/16	12	10.40	0	0.00	10.45	12	2,431	0.49%
2023/02/14	0	0.00	5	10.45	10.45	-5	2,527	-0.20%
2023/02/10	6	10.30	0	0.00	10.30	6	2,581	0.23%
2023/02/09	0	0.00	5	10.40	10.40	-5	2,911	-0.17%
2023/02/08	0.2	10.45	0	0.00	10.40	0.2	2,912	0.01%
2023/02/02	0.3	10.40	0	0.00	10.50	0.3	2,908	0.01%
2023/02/01	53	10.45	0.2	10.40	10.45	52.8	2,897	1.82%
2023/01/30	5	10.40	0	0.00	10.40	5	2,885	0.17%
2023/01/17	0.2	10.30	0	0.00	10.30	0.2	2,886	0.01%
2023/01/16	0	0.00	3.1	10.25	10.25	-3.1	2,894	-0.11%
2023/01/13	8	10.29	0.1	10.25	10.25	7.9	2,928	0.27%
2023/01/12	0	0.00	2	10.30	10.25	-2	3,005	-0.07%
2023/01/11	9	10.37	0	0.00	10.35	9	3,006	0.30%
2023/01/10	5	10.43	3	10.50	10.40	2	2,994	0.07%
2023/01/09	2	10.40	0	0.00	10.40	2	2,752	0.07%
2023/01/06	3	10.42	0	0.00	10.40	3	2,760	0.11%
2023/01/05	22	10.79	4	10.58	10.45	18	2,808	0.64%
2023/01/04	3	10.70	27.2	10.66	10.65	-24.2	2,676	-0.90%
2022/12/29	0	0.00	1	10.20	10.20	-1	2,519	-0.04%
2022/12/28	1	10.50	0	0.00	10.20	1	2,666	0.04%
2022/12/27	0.2	10.43	0	0.00	10.35	0.2	2,578	0.01%
2022/12/26	0.1	10.35	0	0.00	10.30	0.1	2,621	0.00%
2022/12/22	0	0.00	3	10.25	10.30	-3	2,720	-0.11%
2022/12/21	0.1	10.25	23	10.17	10.15	-22.9	2,771	-0.83%
2022/12/20	2	10.20	0	0.00	10.05	2	2,791	0.07%
2022/12/19	4	10.23	0	0.00	10.20	4	2,852	0.14%
2022/12/16	6	10.45	0	0.00	10.40	6	2,852	0.21%
2022/12/13	0	0.00	6	10.55	10.55	-6	3,116	-0.19%
2022/12/09	2	10.50	0	0.00	10.50	2	3,202	0.06%
2022/12/08	0	0.00	0.2	10.50	10.50	-0.2	3,321	-0.01%
2022/12/07	8	10.55	0	0.00	10.50	8	3,375	0.24%
2022/12/05	0	0.00	7	10.75	10.70	-7	3,780	-0.19%
2022/12/02	5	10.70	0	0.00	10.65	5	3,938	0.13%
2022/12/01	0	0.00	9	10.72	10.70	-9	3,935	-0.23%
2022/11/30	0	0.00	4	10.64	10.60	-4	3,898	-0.10%
2022/11/29	4	10.48	0	0.00	10.50	4	3,896	0.10%
2022/11/23	5	10.55	0	0.00	10.50	5	4,014	0.12%
2022/11/22	2	10.45	0	0.00	10.50	2	4,114	0.05%
2022/11/21	0	0.00	2	10.50	10.55	-2	4,272	-0.05%
2022/11/17	0	0.00	5	10.55	10.55	-5	4,689	-0.11%
2022/11/16	5	10.50	1	10.55	10.50	4	4,712	0.08%
2022/11/15	6	10.62	0	0.00	10.65	6	4,744	0.13%
2022/11/14	2.2	10.56	2	10.65	10.65	0.2	4,768	0.00%
2022/11/11	5	10.40	0	0.00	10.40	5	4,770	0.10%
2022/11/10	7	10.45	5	10.65	10.40	2	4,780	0.04%
2022/11/07	8.2	10.58	7	10.70	10.75	1.2	4,923	0.02%
2022/11/04	2	10.40	0	0.00	10.50	2	4,630	0.04%
2022/11/02	2	10.45	0	0.00	10.40	2	4,647	0.04%
2022/10/28	0.3	10.38	0	0.00	10.25	0.3	4,653	0.01%
2022/10/27	2	10.40	0	0.00	10.40	2	4,650	0.04%
2022/10/26	22	10.30	5	10.30	10.30	17	4,649	0.37%
2022/10/20	0	0.00	5	10.56	10.70	-5	4,585	-0.11%
2022/10/19	0	0.00	5	10.40	10.20	-5	4,511	-0.11%
2022/10/18	2	10.30	0	0.00	10.40	2	4,529	0.04%
2022/10/14	0	0.00	5	10.30	10.30	-5	4,477	-0.11%
2022/10/13	5.2	10.05	1	10.35	10.00	4.2	4,460	0.09%
2022/10/12	1	10.35	5	10.40	10.45	-4	4,392	-0.09%
2022/10/11	5	10.25	10	10.25	10.35	-5	4,386	-0.11%
2022/10/07	0	0.00	3	10.60	10.55	-3	4,338	-0.07%
2022/10/06	2	10.50	3	10.45	10.55	-1	4,314	-0.02%
2022/10/05	9	10.87	5	10.95	10.55	4	4,277	0.09%
2022/10/04	7	10.56	5	10.60	10.70	2	4,135	0.05%
2022/10/03	2	10.45	22	10.55	10.45	-20	4,098	-0.49%
2022/09/30	5	10.65	0	0.00	10.75	5	4,054	0.12%
2022/09/29	0	0.00	1	10.65	10.65	-1	4,011	-0.02%
2022/09/28	2	10.50	2	10.45	10.40	0	3,992	0.00%
2022/09/27	5	10.90	0	0.00	10.95	5	3,927	0.13%
2022/09/26	0.2	11.00	5	11.06	10.85	-4.8	3,886	-0.12%
2022/09/23	7	11.45	0	0.00	11.35	7	3,835	0.18%
2022/09/21	14	11.65	17	11.85	11.55	-3	3,774	-0.08%
2022/09/19	5	11.40	0	0.00	11.30	5	3,525	0.14%
2022/09/16	1	11.55	5	11.55	11.55	-4	3,471	-0.12%
2022/09/15	10	11.85	2	11.85	11.75	8	3,447	0.23%
2022/09/14	5	11.46	3	11.70	11.70	2	3,329	0.06%
2022/09/13	23	11.80	7	11.82	11.75	16	3,279	0.49%
2022/09/12	6	12.02	76.2	12.10	12.05	-70.2	3,139	-2.24%
2022/09/08	13	11.61	20	11.62	11.75	-7	2,866	-0.24%
2022/09/07	5	11.20	0	0.00	11.20	5	2,683	0.19%
2022/09/06	1.2	11.50	0	0.00	11.25	1.2	2,705	0.04%
2022/09/02	0	0.00	2	11.35	11.40	-2	2,674	-0.07%
2022/09/01	0	0.00	1.2	11.32	11.35	-1.2	2,655	-0.05%
2022/08/31	0	0.00	0.2	11.40	11.50	-0.2	2,635	-0.01%
2022/08/30	24	11.55	2	11.65	11.45	22	2,608	0.84%
2022/08/29	19	11.46	0	0.00	11.50	19	2,501	0.76%
2022/08/26	20	11.60	13	11.73	11.85	7	2,389	0.29%
2022/08/25	3.1	11.34	3	11.35	11.35	0.1	2,226	0.00%
2022/08/24	9	11.52	4	11.70	11.40	5	2,166	0.23%
2022/08/22	3	11.45	5	11.35	11.45	-2	1,777	-0.11%
2022/08/19	0	0.00	4	11.43	11.40	-4	1,723	-0.23%
2022/08/18	0	0.00	6	11.35	11.30	-6	1,699	-0.35%
2022/08/17	14	11.29	27.2	11.28	11.30	-13.2	1,734	-0.76%
2022/08/16	14	11.21	40	11.20	11.20	-26	1,707	-1.52%
2022/08/15	0	0.00	24	10.96	11.10	-24	1,703	-1.41%
2022/08/12	2	10.60	5	10.60	10.55	-3	1,556	-0.19%
2022/08/11	0	0.00	21.5	10.44	10.50	-21.5	1,536	-1.40%
2022/08/10	0.3	10.44	0	0.00	10.35	0.3	1,495	0.02%
2022/08/09	2.1	10.40	0	0.00	10.40	2.1	1,477	0.14%
2022/08/08	0	0.00	2	10.45	10.35	-2	1,486	-0.13%
2022/08/05	2	10.20	0.1	10.25	10.25	1.9	1,475	0.13%
2022/08/03	0.3	10.33	0	0.00	10.15	0.3	1,522	0.02%
2022/08/02	7	10.29	0	0.00	10.25	7	1,537	0.46%
2022/08/01	0.2	10.53	0	0.00	10.40	0.2	1,557	0.01%
2022/07/27	2	10.35	0	0.00	10.35	2	1,591	0.13%
2022/07/26	0	0.00	6	10.45	10.50	-6	1,595	-0.38%
2022/07/25	0	0.00	7	10.55	10.60	-7	1,616	-0.43%
2022/07/20	1	10.25	2	10.25	10.25	-1	1,757	-0.06%
2022/07/18	5	10.15	0	0.00	10.25	5	1,819	0.27%
2022/07/15	0	0.00	3	10.05	10.05	-3	1,832	-0.16%
2022/07/13	2	10.10	0	0.00	10.05	2	2,116	0.09%
2022/07/12	1	9.99	20	9.99	9.98	-19	2,144	-0.89%
2022/07/07	2	10.10	0	0.00	10.15	2	2,192	0.09%
2022/07/06	0	0.00	3	10.10	10.05	-3	2,219	-0.14%
2022/07/04	2.2	10.19	5	10.15	10.15	-2.8	2,366	-0.12%
2022/07/01	2	10.10	0	0.00	10.10	2	2,404	0.08%
2022/06/30	0	0.00	2	10.35	10.35	-2	2,479	-0.08%
2022/06/29	0	0.00	1	10.45	10.45	-1	2,499	-0.04%
2022/06/24	6	10.28	0	0.00	10.30	6	2,614	0.23%
2022/06/23	2	10.25	2	10.20	10.25	0	2,618	0.00%
2022/06/22	2	10.15	0	0.00	10.20	2	2,614	0.08%
2022/06/21	4	10.35	5	10.32	10.40	-1	2,614	-0.04%
2022/06/20	6	10.30	0	0.00	10.20	6	2,615	0.23%
2022/06/16	5	10.65	0	0.00	10.45	5	2,603	0.19%
2022/06/15	2	10.55	0	0.00	10.65	2	2,610	0.08%
2022/06/13	2	10.55	0	0.00	10.55	2	2,585	0.08%
2022/06/08	0	0.00	5	10.85	10.85	-5	2,589	-0.19%
2022/06/07	5	10.95	0	0.00	10.90	5	2,599	0.19%
2022/06/02	2	11.00	2	11.00	10.90	0	2,650	0.00%
2022/06/01	2	10.90	13	10.95	11.00	-11	2,681	-0.41%
2022/05/31	0	0.00	9	10.85	10.80	-9	2,673	-0.34%
2022/05/30	0	0.00	18	10.90	10.90	-18	2,667	-0.67%
2022/05/26	5	10.93	3	10.93	10.80	2	2,665	0.08%
2022/05/25	14	10.91	18	10.86	10.90	-4	2,664	-0.15%
2022/05/24	0	0.00	4	10.70	10.65	-4	2,598	-0.15%
2022/05/23	35	10.78	11	10.71	10.65	24	2,583	0.93%
2022/05/19	0	0.00	2	10.40	10.45	-2	2,556	-0.08%
2022/05/17	0	0.00	5	10.50	10.50	-5	2,723	-0.18%
2022/05/16	0	0.00	2	10.55	10.45	-2	2,720	-0.07%
2022/05/12	0	0.00	1	10.45	10.20	-1	2,716	-0.04%
2022/05/11	0	0.00	9	10.49	10.45	-9	2,701	-0.33%
2022/05/10	4	10.13	0	0.00	10.15	4	2,683	0.15%
2022/05/09	15	10.20	0	0.00	10.10	15	2,696	0.56%
2022/05/06	7	10.40	0	0.00	10.40	7	2,684	0.26%
2022/05/05	2	10.65	0.4	10.60	10.55	1.6	2,708	0.06%
2022/05/04	1	10.65	0	0.00	10.55	1	2,734	0.04%
2022/05/03	0	0.00	5	10.65	10.60	-5	2,765	-0.18%
2022/04/29	3	10.60	0	0.00	10.75	3	2,790	0.11%
2022/04/28	3	10.70	0	0.00	10.60	3	2,791	0.11%
2022/04/27	5	10.60	0	0.00	10.75	5	2,801	0.18%
2022/04/26	2	10.98	3	11.20	11.00	-1	2,802	-0.04%
2022/04/25	7	10.81	16	11.14	10.65	-9	2,715	-0.33%
2022/04/22	10	11.15	20	11.15	11.25	-10	2,668	-0.37%
2022/04/21	1	11.15	0	0.00	11.10	1	2,672	0.04%
2022/04/20	5	11.18	2	11.20	11.15	3	2,650	0.11%
2022/04/19	3	11.55	7	11.47	11.45	-4	2,589	-0.15%
2022/04/15	10	11.20	1	11.30	11.10	9	2,389	0.38%
2022/04/14	0	0.00	12	11.17	11.25	-12	2,377	-0.50%
2022/04/13	0	0.00	1	11.05	11.10	-1	2,359	-0.04%
2022/04/12	2	11.05	0	0.00	10.95	2	2,356	0.08%
2022/04/11	7	11.42	2	11.33	11.30	5	2,322	0.22%
2022/04/08	1	11.05	7	11.15	11.20	-6	2,194	-0.27%
2022/04/07	1	11.25	3	11.23	11.00	-2	2,188	-0.09%
2022/04/06	3	11.23	12	11.35	11.35	-9	2,162	-0.42%
2022/04/01	10	11.05	8	11.11	11.05	2	2,072	0.10%
2022/03/31	2	10.80	25.2	11.05	11.15	-23.2	2,072	-1.12%
2022/03/30	5	10.75	6	10.60	10.75	-1	2,018	-0.05%
2022/03/29	0	0.00	6	10.70	10.60	-6	2,032	-0.30%
2022/03/25	0	0.00	22	10.45	10.45	-22	2,037	-1.08%
2022/03/24	3	10.52	15	10.52	10.50	-12	2,047	-0.59%
2022/03/23	0	0.00	6	10.51	10.50	-6	2,125	-0.28%
2022/03/22	2	10.45	20	10.48	10.45	-18	2,119	-0.85%
2022/03/21	0	0.00	3	10.40	10.45	-3	2,119	-0.14%
2022/03/18	0	10.30	0	0.00	10.35	0	2,140	0.00%
2022/03/17	2	10.20	0	0.00	10.25	2	2,138	0.09%
2022/03/16	6	10.07	0	0.00	10.10	6	2,145	0.28%
2022/03/15	0	0.00	3	10.08	10.05	-3	2,211	-0.14%
2022/03/14	2	10.20	5	10.15	10.10	-3	2,225	-0.13%
2022/03/10	4	10.33	1	10.35	10.30	3	2,246	0.13%
2022/03/09	4	10.18	17	10.15	10.25	-13	2,255	-0.58%
2022/03/08	45	10.03	0	0.00	10.05	45	2,282	1.97%
2022/03/07	5.2	10.34	3	10.30	10.30	2.2	2,310	0.10%
2022/03/04	0	0.00	5	10.80	10.70	-5	2,547	-0.20%
2022/03/02	0	0.00	36	10.86	10.85	-36	2,686	-1.34%
2022/02/25	20	10.75	100	10.75	10.65	-80	2,834	-2.82%
2022/02/24	8	10.73	72	10.71	10.70	-64	2,888	-2.22%
2022/02/21	0	0.00	12	11.29	11.30	-12	2,923	-0.41%
2022/02/18	2	11.20	3	11.20	11.20	-1	2,939	-0.03%
2022/02/17	8	11.23	9	11.20	11.15	-1	2,972	-0.03%
2022/02/16	2	10.90	0	0.00	10.80	2	2,883	0.07%
2022/02/14	0	0.00	11	10.80	10.75	-11	2,990	-0.37%
2022/02/10	0	0.00	1	11.00	11.00	-1	3,229	-0.03%
2022/02/09	0	0.00	9	10.93	10.95	-9	3,231	-0.28%
2022/02/07	2	10.50	4	10.65	10.70	-2	3,290	-0.06%
2022/01/26	3	10.17	0	0.00	10.25	3	3,405	0.09%
2022/01/25	4	10.30	5	10.20	10.20	-1	3,508	-0.03%
2022/01/24	0.2	10.40	0	0.00	10.45	0.2	3,547	0.01%
2022/01/21	1	10.70	70	10.65	10.65	-69	3,548	-1.94%
2022/01/20	25	10.85	20	10.85	10.80	5	3,603	0.14%
2022/01/19	1	10.90	0	0.00	10.80	1	3,600	0.03%
2022/01/18	1	10.85	0	0.00	10.80	1	3,586	0.03%
2022/01/14	2	10.80	5	10.90	10.85	-3	3,691	-0.08%
2022/01/13	3	10.90	0	0.00	10.95	3	3,723	0.08%
2022/01/12	10	10.87	0	0.00	10.85	10	3,832	0.26%
2022/01/11	5	11.00	0	0.00	10.95	5	3,906	0.13%
2022/01/10	0	0.00	5	11.00	10.95	-5	3,970	-0.13%
2022/01/07	2	11.00	0	0.00	11.00	2	3,981	0.05%
2022/01/05	53	11.15	0	0.00	11.15	53	4,009	1.32%
2022/01/03	0	0.00	5.7	11.21	11.15	-5.7	4,086	-0.14%
2021/12/30	25.1	11.26	20	11.35	11.30	5.1	4,117	0.12%
2021/12/29	0	0.00	2	11.20	11.25	-2	4,317	-0.05%
2021/12/28	3	11.30	1	11.25	11.20	2	4,417	0.05%
2021/12/27	202.6	11.34	252	11.33	11.30	-49.4	4,661	-1.06%	大買/大賣/
2021/12/23	1	11.15	0	0.00	11.15	1	6,185	0.02%
2021/12/17	1	11.05	0	0.00	11.00	1	6,423	0.02%
2021/12/15	0	0.00	1	11.05	11.00	-1	6,381	-0.02%
2021/12/14	17.2	10.98	10	11.20	10.95	7.2	6,385	0.11%
2021/12/13	1	11.20	0	0.00	11.20	1	6,360	0.02%
2021/12/10	1	11.15	0	0.00	11.10	1	6,357	0.02%
2021/12/09	5	11.33	40	11.23	11.25	-35	6,343	-0.55%
2021/12/07	20	11.05	0	0.00	11.10	20	6,279	0.32%
2021/12/06	5	11.00	0	0.00	11.05	5	6,263	0.08%
2021/12/02	0	0.00	1	10.95	10.95	-1	6,278	-0.02%
2021/12/01	13	11.07	0	0.00	11.00	13	6,266	0.21%
2021/11/30	2	10.90	5	11.10	10.90	-3	6,204	-0.05%
2021/11/29	2	11.00	0	0.00	11.15	2	5,955	0.03%
2021/11/26	54	11.25	0	0.00	11.20	54	5,955	0.91%
2021/11/25	0	0.00	2	11.75	11.65	-2	5,884	-0.03%
2021/11/23	20	11.50	0	0.00	11.45	20	5,743	0.35%
2021/11/22	110	11.51	1	11.65	11.50	109	5,695	1.91%	大買/鉅額交易
2021/11/18	2	11.40	2	11.45	11.35	0	5,694	0.00%
2021/11/17	2	11.35	0	0.00	11.35	2	5,684	0.04%
2021/11/16	0	0.00	2	11.50	11.50	-2	5,647	-0.04%
2021/11/15	4	11.48	0	0.00	11.40	4	5,606	0.07%
2021/11/12	2	11.55	0	0.00	11.55	2	5,605	0.04%
2021/11/11	32	11.84	0	0.00	11.75	32	5,589	0.57%
2021/11/10	122	11.86	37	12.14	11.75	85	5,642	1.51%	大買/
2021/11/05	4	11.60	0	0.00	11.65	4	5,542	0.07%
2021/11/04	28	11.84	0	0.00	11.75	28	5,549	0.50%
2021/11/03	53	11.98	54	12.10	11.90	-1	5,526	-0.02%
2021/11/02	9	11.86	4.2	11.85	11.75	4.8	5,403	0.09%
2021/11/01	6	11.91	17	11.69	11.65	-11	5,297	-0.21%
2021/10/29	0	0.00	1	11.55	11.55	-1	5,249	-0.02%
2021/10/28	41.2	11.55	41	11.67	11.60	0.2	5,227	0.00%
2021/10/27	1	11.50	0	0.00	11.45	1	5,164	0.02%
2021/10/26	0	0.00	2	11.50	11.40	-2	5,157	-0.04%
2021/10/25	5	11.60	0	0.00	11.55	5	5,165	0.10%
2021/10/22	2	11.80	48	11.69	11.50	-46	5,193	-0.89%
2021/10/21	2	11.45	0	0.00	11.45	2	5,163	0.04%
2021/10/20	10	11.65	14	11.39	11.40	-4	5,149	-0.08%
2021/10/19	6	11.15	2	11.10	11.35	4	5,132	0.08%
2021/10/18	7	11.01	10	11.05	11.25	-3	5,103	-0.06%
2021/10/15	10	10.90	11	10.90	10.85	-1	5,104	-0.02%
2021/10/14	1.2	10.70	0	0.00	10.80	1.2	5,157	0.02%
2021/10/13	1	10.90	0	0.00	10.75	1	5,161	0.02%
2021/10/12	5	10.96	0	0.00	10.85	5	5,181	0.10%
2021/10/08	10	11.25	0	0.00	11.10	10	5,205	0.19%
2021/10/07	4	11.08	13	11.11	11.10	-9	5,258	-0.17%
2021/10/06	52	11.22	29	11.33	10.95	23	5,397	0.43%
2021/10/05	16	10.56	28	10.60	10.95	-12	5,297	-0.23%
2021/10/04	94	10.91	83	11.13	10.70	11	5,304	0.21%
2021/10/01	291.2	12.20	26	11.73	11.40	265.2	5,155	5.14%	大買/鉅額交易
2021/09/30	12	12.44	129.2	12.61	12.65	-117.2	4,515	-2.60%	大賣/鉅額交易
2021/09/29	9	11.54	27	11.38	11.50	-18	4,021	-0.45%
2021/09/28	15	11.45	7	11.41	11.15	8	4,032	0.20%
2021/09/27	30	11.35	48	11.39	11.40	-18	4,539	-0.40%
2021/09/24	17	11.10	5	10.90	10.90	12	5,521	0.22%
2021/09/22	19	10.85	32	10.80	10.80	-13	6,449	-0.20%
2021/09/17	6	11.25	5	11.20	11.30	1	6,468	0.02%
2021/09/14	0	0.00	0	11.30	11.30	0	6,677	0.00%
2021/09/13	0	0.00	13	11.32	11.40	-13	6,764	-0.19%
2021/09/09	0	0.00	25	10.95	10.95	-25	6,882	-0.36%
2021/09/08	1	10.90	22	10.85	10.95	-21	6,934	-0.30%
2021/09/07	0	0.00	1	11.10	11.10	-1	6,995	-0.01%
2021/09/06	14	11.26	2	11.10	11.05	12	7,086	0.17%
2021/09/03	0	0.00	6	11.38	11.35	-6	7,261	-0.08%
2021/09/02	20	11.43	0	0.00	11.20	20	7,355	0.27%
2021/09/01	0	0.00	13	11.62	11.50	-13	7,479	-0.17%
2021/08/31	0	0.00	4	11.25	11.25	-4	7,495	-0.05%
2021/08/30	0	0.00	5	11.10	11.10	-5	7,613	-0.07%
2021/08/26	5	11.00	0	0.00	10.90	5	8,517	0.06%
2021/08/25	2	11.15	4	11.13	11.15	-2	8,654	-0.02%
2021/08/24	1	10.90	0	0.00	10.85	1	8,714	0.01%
2021/08/20	11	10.55	2	10.55	10.50	9	9,105	0.10%
2021/08/19	0	0.00	4	10.55	10.60	-4	9,267	-0.04%
2021/08/18	3	10.37	0	0.00	10.75	3	9,485	0.03%
2021/08/17	2.2	10.51	0	0.00	10.55	2.2	9,887	0.02%
2021/08/16	16	10.59	22	10.61	10.55	-6	10,251	-0.06%
2021/08/13	0	0.00	1	11.05	11.00	-1	10,593	-0.01%
2021/08/11	37.1	11.24	6	11.09	11.05	31.1	11,119	0.28%
2021/08/10	14	11.46	50	11.50	11.45	-36	11,377	-0.32%
2021/08/09	6	11.60	0	0.00	11.55	6	11,758	0.05%
2021/08/06	100	11.85	100	11.80	11.75	0	12,105	0.00%
2021/08/05	20	11.83	0	0.00	11.70	20	12,540	0.16%
2021/08/03	2	11.90	0	0.00	11.85	2	14,467	0.01%
2021/08/02	1	11.75	0	0.00	11.90	1	15,157	0.01%
2021/07/30	18	11.90	0	0.00	11.80	18	15,486	0.12%
2021/07/29	0	0.00	48	11.95	12.05	-48	15,864	-0.30%
2021/07/28	30	11.69	21	11.55	11.75	9	16,453	0.05%
2021/07/27	44	11.90	40	12.10	11.80	4	17,974	0.02%
2021/07/26	40	12.03	22	12.13	12.00	18	18,937	0.10%
2021/07/23	40	12.11	13	12.07	12.15	27	19,733	0.14%
2021/07/22	32	11.72	25	11.79	11.70	7	21,122	0.03%
2021/07/21	35	12.03	10	11.70	11.65	25	21,542	0.12%
2021/07/20	10	12.01	10	12.00	12.00	0	22,300	0.00%
2021/07/19	1	12.30	10	12.40	12.30	-9	23,553	-0.04%
2021/07/16	21	12.35	11	12.45	12.30	10	24,968	0.04%
2021/07/15	0	0.00	3	12.50	12.50	-3	25,321	-0.01%
2021/07/14	7	12.04	0	0.00	12.15	7	25,715	0.03%
2021/07/13	11.1	12.35	16	12.58	12.25	-4.9	26,826	-0.02%
2021/07/12	6	12.76	8	12.85	12.75	-2	27,627	-0.01%
2021/07/09	4	12.90	7	12.91	12.80	-3	27,913	-0.01%
2021/07/08	71	13.21	2	13.15	13.15	69	28,069	0.25%
2021/07/07	35	13.27	12	13.32	13.05	23	28,479	0.08%
2021/07/06	39	13.48	26	13.49	13.60	13	28,877	0.05%
2021/07/05	16	13.12	27	13.25	13.15	-11	29,002	-0.04%
2021/07/02	59	13.54	190	13.78	13.40	-131	29,537	-0.44%	大賣/鉅額交易
2021/07/01	211	13.72	123.2	13.95	13.20	87.8	29,229	0.30%	大買/大賣/
2021/06/30	53.2	13.49	161	13.43	13.65	-107.8	28,277	-0.38%	大賣/鉅額交易
2021/06/29	51	12.31	19	12.19	12.45	32	27,589	0.12%
2021/06/28	1	12.40	19	12.38	12.40	-18	27,529	-0.07%
2021/06/25	36	12.44	8	12.45	12.30	28	27,535	0.10%
2021/06/24	3	12.45	10	12.48	12.55	-7	27,575	-0.03%
2021/06/23	1	12.40	0	0.00	12.30	1	28,170	0.00%
2021/06/21	9	12.22	0	0.00	12.10	9	28,129	0.03%
2021/06/18	13	12.59	12	12.60	12.55	1	28,087	0.00%
2021/06/17	2.5	12.63	10	12.65	12.65	-7.5	28,103	-0.03%
2021/06/16	13	12.63	0	0.00	12.50	13	28,096	0.05%
2021/06/15	10	12.80	10	12.70	12.60	0	28,183	0.00%
2021/06/11	31	12.57	40	12.64	12.75	-9	28,198	-0.03%
2021/06/09	2	13.05	15	12.75	12.70	-13	27,980	-0.05%
2021/06/08	9	12.80	0	0.00	12.75	9	27,906	0.03%
2021/06/07	14	12.95	13	12.80	12.85	1	28,095	0.00%
2021/06/04	8.5	13.09	5	12.95	12.80	3.5	27,999	0.01%
2021/06/03	110	13.30	68	13.23	13.35	42	27,811	0.15%	大買/
2021/06/02	16	12.86	62	12.98	12.80	-46	27,205	-0.17%
2021/06/01	2	12.80	2	12.83	12.85	0	27,111	0.00%
2021/05/31	51	12.91	27	12.81	12.80	24	27,074	0.09%
2021/05/28	15	12.54	8	12.58	12.65	7	26,893	0.03%
2021/05/27	9	12.62	90	12.53	12.35	-81	26,860	-0.30%
2021/05/26	35	12.60	1	12.45	12.55	34	26,786	0.13%
2021/05/25	49.3	12.62	74	12.44	12.25	-24.7	26,736	-0.09%
2021/05/24	36	12.42	11	12.39	12.35	25	26,382	0.09%
2021/05/21	88	11.92	50	11.95	11.95	38	26,075	0.15%
2021/05/20	23	11.68	26	11.60	11.35	-3	25,729	-0.01%
2021/05/19	44	11.49	17	11.49	11.60	27	25,489	0.11%
2021/05/18	13	10.61	30	10.95	11.20	-17	25,277	-0.07%
2021/05/17	18	10.30	149	10.32	10.20	-131	25,032	-0.52%	大賣/鉅額交易
2021/05/14	52.1	11.35	33	11.52	11.30	19.1	24,657	0.08%
2021/05/13	17	11.65	13	11.82	11.55	4	24,321	0.02%
2021/05/12	40.1	12.97	5	13.33	12.65	35.1	23,937	0.15%
2021/05/11	152	15.05	96.4	15.22	14.05	55.6	23,433	0.24%	大買/
2021/05/10	55	14.88	129	14.90	14.95	-74	22,149	-0.33%	大賣/
2021/05/07	55	14.64	0	0.00	14.20	55	21,632	0.25%
2021/05/06	77	14.60	28	14.70	14.60	49	21,341	0.23%
2021/05/05	116	14.45	79	14.69	14.25	37	21,003	0.18%	大買/
2021/05/04	107	14.51	71	15.24	13.90	36	20,476	0.18%	大買/
2021/05/03	68	15.46	140	15.47	14.90	-72	19,050	-0.38%	大賣/
2021/04/29	164	15.41	22	15.29	15.10	142	18,139	0.78%	大買/鉅額交易
2021/04/28	106	15.20	142.2	15.31	15.40	-36.2	17,420	-0.21%	大買/大賣/
2021/04/27	62	14.75	47	14.69	14.65	15	16,098	0.09%
2021/04/26	54	14.72	50.1	14.69	15.00	3.9	15,678	0.02%
2021/04/23	77	14.47	85	14.51	14.75	-8	14,968	-0.05%
2021/04/22	119.1	14.61	177	14.69	14.25	-57.9	13,801	-0.42%	大買/大賣/
2021/04/21	9	14.22	58	14.23	14.10	-49	12,440	-0.39%
2021/04/20	93	14.08	36	14.09	14.10	57	12,119	0.47%
2021/04/19	83	14.38	132.2	14.48	14.65	-49.2	11,836	-0.42%	大賣/
2021/04/16	115	13.63	119.7	13.46	13.75	-4.7	10,765	-0.04%	大買/大賣/
2021/04/15	6.3	13.00	38	12.95	13.05	-31.7	9,942	-0.32%
2021/04/14	22	12.47	20	12.65	12.50	2	9,662	0.02%
2021/04/13	26	13.17	33	13.01	12.80	-7	9,762	-0.07%
2021/04/12	22	13.11	64.1	13.03	13.25	-42.1	9,764	-0.43%
2021/04/09	7	12.57	46	12.58	12.80	-39	9,616	-0.41%
2021/04/08	67	12.56	103	12.63	12.70	-36	9,347	-0.39%	大賣/
2021/04/07	22	11.99	15	12.16	12.10	7	8,790	0.08%
2021/04/06	11	11.95	0	0.00	11.85	11	8,850	0.12%
2021/04/01	22	11.93	2	11.95	11.85	20	9,220	0.22%
2021/03/31	15	11.81	10	11.85	11.85	5	10,278	0.05%
2021/03/30	5	11.89	0	0.00	11.85	5	11,388	0.04%
2021/03/29	15.1	12.21	2	12.15	12.05	13.1	11,897	0.11%
2021/03/26	7	12.34	28	12.26	12.10	-21	12,686	-0.17%
2021/03/25	2	11.95	0	0.00	11.75	2	12,184	0.02%
2021/03/24	2	11.85	0	0.00	11.80	2	12,250	0.02%
2021/03/23	10	11.85	0	0.00	11.80	10	12,353	0.08%
2021/03/22	2	11.90	3	12.00	11.95	-1	12,563	-0.01%
2021/03/19	6	11.98	32	11.98	11.95	-26	12,806	-0.20%
2021/03/18	22	12.07	14	12.14	12.10	8	13,235	0.06%
2021/03/17	18	11.75	1	11.85	11.90	17	15,287	0.11%
2021/03/16	3	11.85	0	0.00	11.85	3	15,721	0.02%
2021/03/15	1	11.95	4	12.05	11.95	-3	15,807	-0.02%
2021/03/12	2	12.05	3	12.00	12.05	-1	15,995	-0.01%
2021/03/11	20	12.19	19	12.11	12.05	1	16,194	0.01%
2021/03/10	17	11.96	10	12.00	11.90	7	16,075	0.04%
2021/03/09	0	0.00	2	12.00	12.00	-2	16,176	-0.01%
2021/03/08	0	0.00	1	11.80	11.85	-1	16,257	-0.01%
2021/03/05	0	0.00	1	11.90	11.90	-1	16,364	-0.01%
2021/03/03	3	12.02	8	12.12	12.05	-5	16,800	-0.03%
2021/03/02	7.4	11.90	4	11.80	11.75	3.4	17,424	0.02%
2021/02/26	4	12.00	0	0.00	12.00	4	17,580	0.02%
2021/02/25	2	12.35	15	12.24	12.30	-13	17,813	-0.07%
2021/02/24	8	12.01	4	12.25	12.05	4	17,790	0.02%
2021/02/23	0	0.00	0.2	12.10	12.10	-0.2	17,837	0.00%
2021/02/22	1.1	12.05	3	12.05	12.05	-1.9	17,894	-0.01%
2021/02/19	4	11.89	0	0.00	11.90	4	18,026	0.02%
2021/02/18	0	0.00	6	12.04	12.05	-6	18,319	-0.03%
2021/02/17	2	11.80	2	11.80	11.80	0	18,623	0.00%
2021/02/04	0	0.00	15	11.80	11.70	-15	19,129	-0.08%
2021/02/03	0	0.00	33	11.78	11.80	-33	19,560	-0.17%
2021/02/02	0	0.00	7	11.65	11.70	-7	19,794	-0.04%
2021/02/01	0	0.00	10	11.38	11.45	-10	20,161	-0.05%
2021/01/29	10	11.27	5	11.56	11.30	5	20,294	0.02%
2021/01/28	3	11.15	2	11.25	11.30	1	20,363	0.00%
2021/01/27	9	11.35	11	11.25	11.25	-2	20,544	-0.01%
2021/01/26	39	11.42	3	11.90	11.55	36	20,749	0.17%
2021/01/25	13	11.40	14	11.58	11.75	-1	21,077	0.00%
2021/01/22	1.2	10.92	5	11.10	11.15	-3.8	21,782	-0.02%
2021/01/21	4	10.91	13	10.94	10.90	-9	22,449	-0.04%
2021/01/20	14	11.20	12	11.09	11.00	2	22,784	0.01%
2021/01/19	0	0.00	26	11.79	11.65	-26	23,134	-0.11%
2021/01/18	4.1	11.16	8	11.59	11.70	-3.9	23,647	-0.02%
2021/01/15	60	11.67	69	11.75	11.60	-9	24,409	-0.04%
2021/01/14	0	0.00	8	11.97	11.90	-8	25,506	-0.03%
2021/01/13	2	11.95	35	12.10	12.00	-33	26,431	-0.12%
2021/01/12	129	12.03	7	11.90	11.85	122	27,569	0.44%	大買/鉅額交易
2021/01/11	7	12.06	11	12.11	12.25	-4	29,585	-0.01%
2021/01/08	12.1	12.20	5	12.23	12.35	7.1	36,112	0.02%
2021/01/07	8	12.46	24	12.44	12.40	-16	37,984	-0.04%
2021/01/06	18	12.68	30	12.83	12.40	-12	39,343	-0.03%
2021/01/05	64	13.34	224	13.54	13.20	-160	40,283	-0.40%	大賣/鉅額交易
2021/01/04	223	13.32	34	13.44	13.45	189	40,594	0.47%	大買/鉅額交易
2020/12/31	4	13.29	103	13.30	13.20	-99	40,957	-0.24%	大賣/
2020/12/30	103	13.35	17.5	13.41	13.25	85.5	42,996	0.20%	大買/
2020/12/29	27	13.31	22	13.29	13.30	5	44,145	0.01%
2020/12/28	131.1	13.39	244.6	13.26	13.25	-113.5	45,406	-0.25%	大買/大賣/鉅額交易
2020/12/25	225	13.62	98.1	13.62	13.40	126.9	45,548	0.28%	大買/鉅額交易
2020/12/24	81	13.55	81	13.52	13.30	0	45,106	0.00%
2020/12/23	24	13.02	21	13.02	13.00	3	45,868	0.01%
2020/12/22	30.5	12.97	132	13.00	12.55	-101.5	48,727	-0.21%	大賣/鉅額交易
2020/12/21	89	12.60	10	12.58	12.60	79	48,641	0.16%
2020/12/18	1	12.35	6	12.39	12.35	-5	49,820	-0.01%
2020/12/17	5	12.57	5	12.49	12.50	0	51,665	0.00%
2020/12/16	22	12.46	20	12.71	12.65	2	57,144	0.00%
2020/12/15	18	12.47	117	12.54	12.20	-99	60,485	-0.16%	大賣/
2020/12/14	23	12.94	16	12.89	12.65	7	60,995	0.01%
2020/12/11	403.5	13.48	294.5	13.56	13.05	109	61,319	0.18%	大買/大賣/鉅額交易
2020/12/10	1	12.90	123.1	13.02	13.10	-122.1	59,183	-0.21%	大賣/鉅額交易
2020/12/09	19	11.95	1	11.95	11.95	18	58,715	0.03%
2020/12/08	50	12.18	32	12.17	12.10	18	58,718	0.03%
2020/12/07	25	11.91	2.1	11.84	11.80	22.9	58,922	0.04%
2020/12/04	8	12.09	2	12.20	12.10	6	58,762	0.01%
2020/12/03	13	12.25	12	12.14	12.10	1	59,035	0.00%
2020/12/02	1.4	12.20	0	0.00	12.20	1.4	59,353	0.00%
2020/12/01	7	12.21	12	12.19	12.35	-5	59,301	-0.01%
2020/11/30	28.6	12.41	5	12.35	12.25	23.6	59,321	0.04%
2020/11/27	30	12.71	2.6	12.67	12.65	27.4	59,217	0.05%
2020/11/26	26	12.98	300	12.95	13.00	-274	59,094	-0.46%	大賣/鉅額交易
2020/11/25	37	12.60	24.1	12.60	12.65	12.9	58,490	0.02%
2020/11/24	281.5	12.63	3	12.67	12.55	278.5	58,284	0.48%	大買/鉅額交易
2020/11/23	4.2	12.40	9	12.38	12.45	-4.8	58,100	-0.01%
2020/11/20	0	0.00	4	12.26	12.40	-4	58,043	-0.01%
2020/11/19	15.1	12.36	103	12.30	12.40	-87.9	58,092	-0.15%	大賣/
2020/11/18	9.3	12.41	6	12.43	12.50	3.3	57,997	0.01%
2020/11/17	11	12.19	124	12.12	12.30	-113	57,863	-0.20%	大賣/鉅額交易
2020/11/16	212	12.23	8	12.28	12.20	204	57,680	0.35%	大買/鉅額交易
2020/11/13	30	12.50	25	12.41	12.60	5	57,353	0.01%
2020/11/12	35.5	12.13	9	12.30	12.30	26.5	57,168	0.05%
2020/11/11	34	12.51	33	12.50	12.50	1	56,931	0.00%
2020/11/10	15	12.85	113	12.92	13.00	-98	56,620	-0.17%	大賣/
2020/11/09	36	13.32	51	13.25	13.30	-15	56,460	-0.03%
2020/11/06	32	12.95	7	12.95	12.95	25	56,315	0.04%
2020/11/05	8	13.19	145	13.16	13.15	-137	56,485	-0.24%	大賣/鉅額交易
2020/11/04	33	13.12	146	13.12	13.10	-113	57,717	-0.20%	大賣/鉅額交易
2020/11/03	5	13.09	0	0.00	13.20	5	59,046	0.01%
2020/11/02	26	12.94	26	13.04	12.90	0	59,804	0.00%
2020/10/30	53	13.58	19	13.65	13.15	34	60,262	0.06%
2020/10/29	56.1	13.53	18	13.62	13.50	38.1	59,542	0.06%
2020/10/28	31	14.20	59	14.09	13.95	-28	59,005	-0.05%
2020/10/27	10	14.08	62	14.06	14.15	-52	58,570	-0.09%
2020/10/26	40	14.04	102	14.05	14.05	-62	58,061	-0.11%	大賣/
2020/10/23	126	14.51	36	14.46	14.35	90	57,482	0.16%	大買/
2020/10/22	270	14.24	254	14.25	14.35	16	56,602	0.03%	大買/大賣/
2020/10/21	196	14.73	22	14.77	14.60	174	55,364	0.31%	大買/鉅額交易
2020/10/20	31	15.03	43	14.96	15.10	-12	54,355	-0.02%
2020/10/19	172	15.08	58.9	15.06	15.00	113.1	53,140	0.21%	大買/鉅額交易
2020/10/16	400.1	15.15	544	15.07	14.75	-143.9	50,947	-0.28%	大買/大賣/鉅額交易
2020/10/15	59	13.88	127.3	14.11	14.50	-68.3	44,272	-0.15%	大賣/
2020/10/14	79	13.12	92	13.09	13.20	-13	42,239	-0.03%
2020/10/13	55	13.30	163	13.28	13.15	-108	40,776	-0.26%	大賣/鉅額交易
2020/10/12	52	13.17	58	13.37	12.85	-6	39,462	-0.02%
2020/10/08	118	13.43	179	13.27	13.15	-61	38,622	-0.16%	大買/大賣/
2020/10/07	359	13.41	393	13.51	13.30	-34	37,919	-0.09%	大買/大賣/
2020/10/06	354	12.86	249	13.08	12.95	105	35,759	0.29%	大買/大賣/鉅額交易
2020/10/05	133	12.38	136	12.73	12.90	-3	34,462	-0.01%	大買/大賣/
2020/09/30	97	11.72	78	11.99	12.00	19	32,883	0.06%
2020/09/29	112	12.12	130	11.77	11.70	-18	32,293	-0.06%	大買/大賣/
2020/09/28	109	12.33	148.7	12.33	12.30	-39.7	31,596	-0.13%	大買/大賣/
2020/09/25	609	11.94	612.5	12.27	12.30	-3.5	29,637	-0.01%	大買/大賣/
2020/09/24	97	11.28	22	11.34	11.20	75	26,220	0.29%
2020/09/23	81	11.94	30	12.11	11.85	51	25,391	0.20%
2020/09/22	277	12.53	222	12.38	12.05	55	24,032	0.23%	大買/大賣/
2020/09/21	360	13.14	223	13.23	13.20	137	22,084	0.62%	大買/大賣/鉅額交易
2020/09/18	208	12.23	174.8	12.39	12.55	33.2	16,438	0.20%	大買/大賣/
2020/09/17	28.2	11.45	79	11.45	11.45	-50.8	12,845	-0.40%
2020/09/16	10	10.06	100	10.23	10.45	-90	12,049	-0.75%
2020/09/15	5	9.53	5	9.53	9.53	0	11,415	0.00%
2020/09/14	13.9	9.52	0	0.00	9.51	13.9	11,443	0.12%
2020/09/11	5	9.59	0	0.00	9.63	5	11,417	0.04%
2020/09/10	17	9.98	51	9.99	9.75	-34	11,435	-0.30%
2020/09/09	10	9.42	16	9.61	9.64	-6	11,006	-0.05%
2020/09/08	58	9.70	118	9.71	9.53	-60	10,890	-0.55%	大賣/
2020/09/07	4	10.14	38	10.11	10.20	-34	10,495	-0.32%
2020/09/04	8	9.30	35	9.27	9.30	-27	10,067	-0.27%
2020/09/03	6	9.68	12	9.69	9.49	-6	9,998	-0.06%
2020/09/02	40	9.45	12	9.35	9.36	28	9,813	0.29%
2020/09/01	140	9.42	22	9.33	9.47	118	9,670	1.22%	大買/鉅額交易
2020/08/31	6	9.25	26	9.36	9.18	-20	9,644	-0.21%
2020/08/28	11.2	9.55	30	9.42	9.42	-18.8	9,555	-0.20%
2020/08/27	12	9.47	69	9.56	9.42	-57	9,483	-0.60%
2020/08/26	22	9.77	25	9.83	9.76	-3	9,334	-0.03%
2020/08/25	80	9.74	29.2	9.85	9.71	50.8	9,247	0.55%
2020/08/24	7	9.85	29	9.88	9.95	-22	9,188	-0.24%
2020/08/21	1.5	9.90	14	9.92	10.00	-12.5	9,278	-0.13%
2020/08/20	54	9.58	5	9.50	9.50	49	9,206	0.53%
2020/08/19	3	10.25	8	10.26	10.25	-5	9,021	-0.06%
2020/08/18	23	10.33	0	0.00	10.10	23	8,954	0.26%
2020/08/17	15	10.35	3	10.30	10.35	12	8,851	0.14%
2020/08/14	7	10.56	14	10.38	10.55	-7	8,751	-0.08%
2020/08/13	29.3	10.15	18	10.05	10.10	11.3	8,588	0.13%
2020/08/12	41	10.10	27	10.13	10.35	14	8,455	0.17%
2020/08/11	27	10.94	26	11.00	10.65	1	8,116	0.01%
2020/08/10	196	11.50	94.2	11.58	11.80	101.8	7,729	1.32%	大買/鉅額交易
2020/08/07	63	10.68	37.9	10.76	10.95	25.1	6,245	0.40%
2020/08/06	97	9.86	151.5	9.80	9.96	-54.5	4,677	-1.17%	大賣/
2020/08/05	68	9.04	60	9.26	9.06	8	3,664	0.22%
2020/08/04	22	8.87	14	8.87	8.87	8	2,777	0.29%
2020/08/03	15	8.07	42	7.83	8.07	-27	2,643	-1.02%
2020/07/31	0	0.00	1	7.28	7.34	-1	2,403	-0.04%
2020/07/30	0	0.00	4	7.09	7.15	-4	2,396	-0.17%
2020/07/28	0	0.00	15	6.96	6.93	-15	2,414	-0.62%
2020/07/27	1	7.17	0	0.00	7.04	1	2,418	0.04%
2020/07/20	5	7.25	0	0.00	7.23	5	2,431	0.21%
2020/07/17	13	7.37	0	0.00	7.30	13	2,430	0.53%
2020/07/16	10	7.48	0	0.00	7.47	10	2,430	0.41%
2020/07/15	1	7.44	0.2	7.44	7.43	0.9	2,434	0.03%
2020/07/14	10	7.50	11	7.53	7.46	-1	2,457	-0.04%
2020/07/13	0	0.00	10	7.21	7.36	-10	2,393	-0.42%
2020/07/10	20	7.24	0	0.00	7.21	20	2,414	0.83%
2020/07/07	8	7.35	0	0.00	7.34	8	2,390	0.33%
2020/07/06	0	0.00	25	7.37	7.43	-25	2,386	-1.05%
2020/07/03	20	7.40	0	0.00	7.39	20	2,376	0.84%
2020/07/02	3	7.46	0	0.00	7.47	3	2,373	0.13%
2020/07/01	1	7.48	0.5	7.48	7.45	0.5	2,378	0.02%
2020/06/30	3	7.47	0	0.00	7.48	3	2,364	0.13%
2020/06/29	3	7.55	0	0.00	7.47	3	2,368	0.13%
2020/06/24	3	7.64	0	0.00	7.69	3	2,353	0.13%
2020/06/23	18	7.80	0	0.00	7.76	18	2,342	0.77%
2020/06/22	3	8.01	24	8.12	7.96	-21	2,319	-0.91%
2020/06/19	0	0.00	26	7.96	7.86	-26	2,167	-1.20%
2020/06/18	30	7.88	12	7.88	7.78	18	2,053	0.88%
2020/06/17	12	7.81	52	7.76	7.76	-40	1,995	-2.00%
2020/06/15	3	7.16	0	0.00	7.16	3	1,886	0.16%
2020/06/12	4	7.15	0	0.00	7.24	4	1,905	0.21%
2020/06/11	2	7.54	0	0.00	7.36	2	1,916	0.10%
2020/06/10	0	0.00	2	7.51	7.50	-2	1,888	-0.11%
2020/06/08	35	7.55	20	7.50	7.58	15	1,942	0.77%
2020/06/05	14	7.58	9	7.60	7.54	5	1,888	0.26%
2020/06/04	5	7.29	0	0.00	7.29	5	1,753	0.29%
2020/06/03	5	7.30	1	7.31	7.29	4	1,756	0.23%
2020/06/02	3	7.26	0	0.00	7.27	3	1,745	0.17%
2020/06/01	6	7.40	0	0.00	7.40	6	1,742	0.34%
2020/05/29	21	7.66	4.5	7.58	7.31	16.5	1,708	0.97%
2020/05/28	14	7.64	54	7.41	7.67	-40	1,566	-2.55%
2020/05/27	3	6.97	5	7.01	6.98	-2	1,419	-0.14%
2020/05/20	8	6.97	5.4	6.96	6.91	2.6	1,376	0.19%
2020/05/19	2	6.85	0	0.00	7.05	2	1,362	0.15%
2020/05/14	5	6.70	0	0.00	6.68	5	1,356	0.37%
2020/05/12	3	6.76	0	0.00	6.78	3	1,344	0.22%
2020/05/11	0	0.00	5	6.86	6.80	-5	1,330	-0.38%
2020/05/08	5	6.90	5	6.85	6.85	0	1,329	0.00%
2020/05/06	3	6.92	0	0.00	6.88	3	1,326	0.23%
2020/05/05	0	0.00	0	6.90	6.92	0	1,322	0.00%
2020/05/04	8	6.95	0	0.00	6.90	8	1,323	0.60%
2020/04/30	6	7.10	10	7.07	7.14	-4	1,345	-0.30%
2020/04/29	3	7.07	0	0.00	7.03	3	1,473	0.20%
2020/04/28	0	0.00	0.7	7.02	7.00	-0.7	1,455	-0.05%
2020/04/27	17	7.02	0	0.00	7.00	17	1,479	1.15%
2020/04/24	0	0.00	4	6.96	6.93	-4	1,470	-0.27%
2020/04/23	5	6.90	5	6.98	6.98	0	1,473	0.00%
2020/04/22	3	6.87	0	0.00	6.92	3	1,477	0.20%
2020/04/21	10	7.14	0	0.00	6.93	10	1,470	0.68%
2020/04/20	6	7.23	5	7.22	7.28	1	1,451	0.07%
2020/04/17	33	7.31	23.1	7.44	7.28	9.9	1,439	0.69%
2020/04/16	10	7.27	0	0.00	7.23	10	1,408	0.71%
2020/04/15	0	0.00	3	7.30	7.38	-3	1,432	-0.21%
2020/04/10	1	6.81	0	0.00	6.85	1	1,398	0.07%
2020/04/09	10	6.69	1	6.71	6.69	9	1,405	0.64%
2020/04/08	9	6.57	0	0.00	6.64	9	1,410	0.64%
2020/04/06	13	6.30	0	0.00	6.35	13	1,475	0.88%
2020/04/01	6	6.48	0	0.00	6.45	6	1,474	0.41%
2020/03/31	0	0.00	5	6.31	6.50	-5	1,474	-0.34%
2020/03/27	5	6.51	5	6.45	6.46	0	1,468	0.00%
2020/03/26	3	6.41	0	0.00	6.43	3	1,502	0.20%
2020/03/25	18	6.44	1	6.30	6.52	17	1,499	1.13%
2020/03/24	20	6.14	0.5	6.15	6.15	19.5	1,517	1.29%
2020/03/23	0.6	5.97	0	0.00	5.97	0.6	1,570	0.04%
2020/03/20	3	6.20	0	0.00	6.17	3	1,572	0.19%
2020/03/19	0.5	5.92	2	5.90	5.90	-1.5	1,569	-0.09%
2020/03/18	0.1	6.60	0	0.00	6.55	0.1	1,536	0.00%
2020/03/17	5	6.75	0	0.00	6.66	5	1,526	0.33%
2020/03/13	4	7.26	0	0.00	7.33	4	1,505	0.27%
2020/03/12	0.3	8.05	6	8.20	8.05	-5.7	1,448	-0.39%
2020/03/10	11.1	8.48	0	0.00	8.63	11.1	1,408	0.79%
2020/03/03	8	8.83	0	0.00	8.80	8	1,350	0.59%
2020/03/02	4	8.80	0	0.00	8.76	4	1,352	0.30%
2020/02/27	0	0.00	20.9	8.88	8.82	-20.9	1,348	-1.55%
2020/02/24	1	9.02	0	0.00	9.01	1	1,348	0.07%
2020/02/21	0	0.00	2	9.06	9.07	-2	1,341	-0.15%
2020/02/20	2	9.08	0	0.00	9.09	2	1,337	0.15%
2020/02/19	2	9.15	0	0.00	9.10	2	1,339	0.15%
2020/02/14	3	9.00	0	0.00	9.01	3	1,323	0.23%
2020/02/12	0	0.00	52	9.07	9.03	-52	1,345	-3.86%
2020/02/11	2	9.06	0	0.00	9.06	2	1,351	0.15%
2020/02/10	2	9.11	0	0.00	9.15	2	1,345	0.15%
2020/02/06	12	9.31	0	0.00	9.29	12	1,368	0.88%
2020/02/04	56	9.43	0	0.00	9.34	56	1,365	4.10%
2020/02/03	30	9.63	20	9.71	9.60	10	1,326	0.75%
2020/01/31	3	8.95	0	0.00	8.97	3	1,174	0.26%
2020/01/30	0.4	8.75	0	0.00	8.81	0.4	1,169	0.03%
2020/01/10	2	9.42	0	0.00	9.40	2	1,242	0.16%
2020/01/09	22	9.49	17	9.51	9.45	5	1,430	0.35%
2020/01/03	0	0.00	4	9.49	9.52	-4	1,408	-0.28%
2020/01/02	0	0.00	15	9.61	9.58	-15	1,452	-1.03%
2019/12/31	16	9.61	0	0.00	9.57	16	1,450	1.10%
2019/12/27	3	9.38	0	0.00	9.39	3	1,346	0.22%
2019/12/25	0	0.00	23	9.45	9.43	-23	1,346	-1.71%
2019/12/23	11	9.60	0	0.00	9.57	11	1,350	0.81%
2019/12/20	2	9.47	0	9.40	9.42	2	1,317	0.15%
2019/12/19	21	9.55	7	9.52	9.50	14	1,314	1.07%
2019/12/18	11	9.45	8	9.46	9.50	3	1,298	0.23%
2019/12/17	2	9.25	0	0.00	9.22	2	1,234	0.16%
2019/12/13	1	9.18	0	0.00	9.18	1	1,216	0.08%
2019/12/12	0	0.00	5	9.21	9.21	-5	1,206	-0.41%
2019/12/11	0	0.00	30	9.27	9.26	-30	1,198	-2.50%
2019/12/10	2	9.25	5	9.31	9.27	-3	1,197	-0.25%
2019/12/09	0	0.00	20	9.37	9.36	-20	1,179	-1.70%
2019/11/28	5	9.46	0	0.00	9.45	5	1,197	0.42%
2019/11/25	20	9.48	0	0.00	9.44	20	1,178	1.70%
2019/11/22	0	0.00	5	9.41	9.38	-5	1,171	-0.43%
2019/11/20	0	0.00	1	9.31	9.30	-1	1,167	-0.09%
2019/11/15	2	9.31	6	9.30	9.31	-4	1,172	-0.34%
2019/11/14	5	9.35	0	0.00	9.34	5	1,168	0.43%
2019/11/11	5	9.65	0	0.00	9.54	5	1,165	0.43%
2019/11/08	0	0.00	5	9.56	9.59	-5	1,150	-0.43%
2019/11/05	5	9.50	5	9.61	9.58	0	1,122	0.00%
2019/11/04	5	9.45	0	0.00	9.43	5	1,102	0.45%
2019/11/01	2.4	9.40	0.8	9.36	9.40	1.7	1,099	0.15%
2019/10/30	2	9.41	0	0.00	9.41	2	1,139	0.18%
2019/10/28	0	0.00	1	9.51	9.46	-1	1,146	-0.09%
2019/10/25	1	9.59	0	0.00	9.54	1	1,158	0.09%
2019/10/23	2	9.50	0	0.00	9.52	2	1,163	0.17%
2019/10/21	5	9.68	0	0.00	9.67	5	1,167	0.43%
2019/10/18	0	0.00	13	9.77	9.62	-13	1,149	-1.13%
2019/10/17	21	9.90	26	9.92	9.82	-5	1,110	-0.45%
2019/10/16	1	9.49	0	0.00	9.52	1	922	0.11%
2019/10/08	13	9.46	5	9.54	9.34	8	880	0.91%
2019/10/03	3	9.07	0	0.00	9.10	3	825	0.36%
2019/09/27	5	9.19	0	0.00	9.20	5	835	0.60%
2019/09/26	5	9.30	0	0.00	9.30	5	830	0.60%
2019/09/25	0	0.00	40	9.34	9.38	-40	833	-4.80%
2019/09/24	15	9.34	0	0.00	9.30	15	838	1.79%
2019/09/23	1	9.40	12	9.45	9.43	-11	909	-1.21%
2019/09/16	0	0.00	2	9.30	9.25	-2	1,038	-0.19%
2019/09/11	0	0.00	5	9.27	9.28	-5	1,040	-0.48%
2019/09/10	0	0.00	0.5	9.16	9.22	-0.5	1,034	-0.05%
2019/09/09	15	9.19	0	0.00	9.16	15	1,034	1.45%
2019/09/02	2	8.98	0	0.00	8.98	2	1,159	0.17%
2019/08/23	0	0.00	25	9.07	9.07	-25	1,200	-2.08%
2019/08/22	0	0.00	5	9.05	9.05	-5	1,216	-0.41%
2019/08/14	5	9.00	0.6	8.93	8.98	4.4	1,241	0.35%
2019/08/06	6	8.77	4	8.92	8.92	2	1,292	0.15%
2019/08/05	2	8.91	1	8.91	8.92	1	1,295	0.08%
2019/08/01	0	0.00	25	9.03	9.02	-25	1,293	-1.93%
2019/07/29	0.4	9.17	70	9.19	9.19	-69.6	1,281	-5.43%
2019/07/25	0	0.00	12	9.36	9.34	-12	1,287	-0.93%
2019/07/24	1	9.40	0	0.00	9.38	1	1,298	0.08%
2019/07/23	2	9.47	0	0.00	9.45	2	1,287	0.16%
2019/07/22	2.4	9.52	0	0.00	9.50	2.4	1,289	0.19%
2019/07/19	12	9.55	0	0.00	9.54	12	1,291	0.93%
2019/07/18	15	9.59	13	9.55	9.55	2	1,306	0.15%
2019/07/17	0	0.00	40	9.61	9.59	-40	1,333	-3.00%
2019/07/16	0.4	9.60	0	0.00	9.62	0.4	1,345	0.03%
2019/07/12	0	0.00	15	9.63	9.65	-15	1,381	-1.09%
2019/07/11	5	9.60	0	0.00	9.60	5	1,402	0.36%
2019/07/10	0	0.00	14	9.61	9.62	-14	1,471	-0.95%
2019/07/09	0	0.00	5	9.65	9.65	-5	1,473	-0.34%
2019/07/05	1	9.65	0	0.00	9.67	1	1,521	0.07%
2019/07/04	5	9.70	0	0.00	9.69	5	1,527	0.33%
2019/07/03	5	9.62	0	0.00	9.63	5	1,537	0.33%
2019/07/02	2.4	9.64	0	0.00	9.63	2.4	1,548	0.16%
2019/06/28	11	9.71	4	9.67	9.65	7	1,571	0.45%
2019/06/27	0	0.00	5	10.15	10.15	-5	1,522	-0.33%
2019/06/25	10	9.98	5	9.98	9.98	5	1,431	0.35%
2019/06/19	10	9.95	0	0.00	9.97	10	1,458	0.69%
2019/06/18	2	9.95	0	0.00	9.95	2	1,466	0.14%
2019/06/17	0	0.00	25	9.97	9.95	-25	1,482	-1.69%
2019/06/14	0	0.00	5	9.95	9.99	-5	1,511	-0.33%
2019/06/12	61	10.05	60	9.99	9.97	1	1,552	0.06%
2019/06/11	65	10.05	16	10.09	10.10	49	1,636	2.99%
2019/06/10	0	0.00	25	9.99	9.98	-25	1,545	-1.62%
2019/06/06	0	0.00	6	10.00	9.99	-6	1,574	-0.38%
2019/06/05	20	10.05	2	10.00	10.00	18	1,584	1.14%
2019/06/04	5	10.00	16	10.03	10.00	-11	1,592	-0.69%
2019/06/03	0	0.00	0.3	9.90	9.95	-0.3	1,578	-0.02%
2019/05/31	0	0.00	14	9.91	9.96	-14	1,577	-0.89%
2019/05/29	11	9.75	5	9.86	9.80	6	1,582	0.38%
2019/05/28	6	10.00	2	9.97	9.48	4	1,572	0.25%
2019/05/27	40	9.94	4	9.95	9.96	36	1,555	2.31%
2019/05/24	0	0.00	16	9.83	9.84	-16	1,561	-1.02%
2019/05/17	0	0.00	5	9.79	9.74	-5	1,620	-0.31%
2019/05/16	5	9.59	0	0.00	9.56	5	1,607	0.31%
2019/05/15	2	9.63	0	0.00	9.62	2	1,604	0.12%
2019/05/13	0	0.00	2	9.65	9.60	-2	1,624	-0.12%
2019/05/09	1	9.78	0	0.00	9.79	1	1,658	0.06%
2019/05/08	2	9.85	0	0.00	9.87	2	1,744	0.11%
2019/05/06	2	9.95	0	0.00	9.92	2	1,748	0.11%
2019/05/02	5	10.05	0	0.00	10.05	5	1,717	0.29%
2019/04/30	0	0.00	2	10.05	10.05	-2	1,691	-0.12%
2019/04/29	7	9.95	10	9.98	10.00	-3	1,681	-0.18%
2019/04/26	1	9.95	0	0.00	9.92	1	1,673	0.06%
2019/04/25	2	10.05	0	0.00	10.05	2	1,664	0.12%
2019/04/24	2	10.05	0	0.00	10.00	2	1,673	0.12%
2019/04/23	2	10.10	10	10.15	10.05	-8	1,694	-0.47%
2019/04/19	0	0.00	2	10.05	10.05	-2	1,654	-0.12%
2019/04/18	2	10.15	0	0.00	10.00	2	1,643	0.12%
2019/04/17	2	10.20	12	10.20	10.20	-10	1,613	-0.62%
2019/04/16	0	0.00	5	10.30	10.20	-5	1,594	-0.31%
2019/04/11	7	10.08	0	0.00	10.00	7	1,527	0.46%
2019/04/03	10	10.10	0	0.00	10.10	10	1,473	0.68%
2019/04/02	3	10.13	0	0.00	10.15	3	1,481	0.20%
2019/03/29	6	10.20	0	0.00	10.20	6	1,424	0.42%
2019/03/28	5	10.05	1	10.00	10.10	4	1,401	0.29%
2019/03/27	0	0.00	10	9.99	10.05	-10	1,412	-0.71%
2019/03/25	1	10.00	0	0.00	10.05	1	1,409	0.07%
2019/03/22	0	0.00	9	10.10	10.10	-9	1,418	-0.63%
2019/03/21	0	0.00	5	10.20	10.15	-5	1,799	-0.28%
2019/03/19	2	10.25	20	10.24	10.20	-18	1,801	-1.00%
2019/03/18	10	10.15	5	10.15	10.15	5	1,837	0.27%
2019/03/14	15	10.05	9	10.11	10.10	6	1,809	0.33%
2019/03/13	2	9.92	20	9.96	9.98	-18	1,736	-1.04%
2019/03/11	5	9.84	6	9.84	9.83	-1	1,791	-0.06%
2019/03/08	0	0.00	59	9.75	9.77	-59	1,858	-3.18%
2019/03/07	6	9.86	0	0.00	9.78	6	1,863	0.32%
2019/03/04	0	0.00	7	9.81	9.83	-7	1,874	-0.37%
2019/02/26	0	0.00	1	9.89	9.89	-1	1,885	-0.05%
2019/02/25	0	0.00	30	9.88	9.92	-30	1,895	-1.58%
2019/02/22	3	9.88	0	0.00	9.87	3	1,922	0.16%
2019/02/19	0	0.00	2	9.73	9.74	-2	2,138	-0.09%
2019/02/18	3	9.74	0	0.00	9.73	3	2,131	0.14%
2019/02/15	1	9.76	0	0.00	9.70	1	2,123	0.05%
2019/02/12	8	9.73	0	0.00	9.79	8	2,093	0.38%
2019/02/11	6	9.81	0	0.00	9.66	6	2,103	0.29%
2019/01/30	5	9.97	0	0.00	9.97	5	2,066	0.24%
2019/01/29	30	10.03	33	10.12	9.99	-3	2,060	-0.15%
2019/01/25	3	9.90	0	0.00	9.92	3	1,972	0.15%
2019/01/22	2	9.94	0	0.00	9.91	2	1,999	0.10%
2019/01/21	20	9.98	0	0.00	9.96	20	2,013	0.99%
2019/01/17	10	9.97	0	0.00	9.91	10	2,072	0.48%
2019/01/15	5	10.00	6	9.99	9.96	-1	2,146	-0.05%
2019/01/11	0	0.00	1	9.87	9.81	-1	2,218	-0.05%
2019/01/10	4	9.91	0	0.00	9.86	4	2,243	0.18%
2019/01/09	2	9.91	0	0.00	9.88	2	2,253	0.09%
2019/01/08	0	0.00	2	9.81	9.83	-2	2,260	-0.09%
2019/01/07	0	0.00	2	9.98	9.95	-2	2,268	-0.09%
2019/01/04	2	9.58	0	0.00	9.60	2	2,283	0.09%
2018/12/27	3	9.96	0	0.00	9.88	3	2,456	0.12%
2018/12/24	0	0.00	1	10.10	10.05	-1	2,490	-0.04%
2018/12/22	0	0.00	6	10.05	10.05	-6	2,509	-0.24%
2018/12/19	65	10.20	0	0.00	10.20	65	2,584	2.51%
2018/12/18	0	0.00	5	10.20	10.20	-5	2,603	-0.19%
2018/12/17	12	10.26	0	0.00	10.30	12	2,612	0.46%
2018/12/14	25	10.32	35	10.37	10.20	-10	2,614	-0.38%
2018/12/13	0	0.00	3	10.15	10.15	-3	2,228	-0.13%
2018/12/12	1	10.15	0	0.00	10.15	1	2,265	0.04%
2018/12/11	23	10.16	20	10.35	10.15	3	2,258	0.13%
2018/12/10	0	0.00	2	10.10	10.10	-2	2,213	-0.09%
2018/12/06	13	10.05	62	10.04	10.05	-49	2,249	-2.18%
2018/12/05	30	10.22	0	0.00	10.30	30	2,237	1.34%
2018/12/04	8	10.46	116	10.45	10.50	-108	2,289	-4.72%	大賣/鉅額交易
2018/12/03	30	10.23	20	10.35	10.20	10	2,279	0.44%
2018/11/29	45	10.15	0	0.00	10.00	45	2,299	1.96%
2018/11/28	0	0.00	20	10.18	10.15	-20	2,378	-0.84%
2018/11/27	20	10.05	0	0.00	10.10	20	2,427	0.82%
2018/11/26	10	10.00	10	10.15	10.05	0	2,474	0.00%
2018/11/22	38	10.08	1	10.10	10.05	37	2,637	1.40%
2018/11/21	14	10.10	3	10.10	10.10	11	2,668	0.41%
2018/11/20	39	10.47	7	10.58	10.25	32	2,684	1.19%
2018/11/19	1	10.30	43	10.19	10.40	-42	2,579	-1.63%
2018/11/13	0.2	9.55	0	0.00	9.55	0.2	3,002	0.01%
2018/11/09	0.1	9.56	0	0.00	9.56	0.1	3,162	0.00%
2018/11/08	31	9.62	21	9.70	9.60	10	3,179	0.31%
2018/11/02	4	9.53	0	0.00	9.54	4	3,258	0.12%
2018/11/01	1	9.50	0	0.00	9.48	1	3,289	0.03%
2018/10/31	2	9.48	0	0.00	9.45	2	3,327	0.06%
2018/10/29	7	9.58	0	0.00	9.44	7	3,361	0.21%
2018/10/26	4	9.56	5	9.61	9.57	-1	3,439	-0.03%
2018/10/25	1	9.55	1	9.55	9.55	0	3,570	0.00%
2018/10/23	18	9.78	0	0.00	9.64	18	3,540	0.51%
2018/10/22	12	10.09	10	10.00	10.00	2	3,498	0.06%
2018/10/19	20	10.15	25	10.26	10.15	-5	3,475	-0.14%
2018/10/16	1	9.98	0	0.00	9.94	1	3,405	0.03%
2018/10/12	13	9.96	0	0.00	10.00	13	3,426	0.38%
2018/10/11	0	0.00	9	9.84	9.89	-9	3,401	-0.26%
2018/10/08	6	10.53	0	0.00	10.55	6	3,273	0.18%
2018/10/05	45	10.61	0	0.00	10.55	45	3,276	1.37%
2018/10/03	3	10.95	0	0.00	11.00	3	3,229	0.09%
2018/10/02	10	11.00	0	0.00	11.00	10	3,237	0.31%
2018/10/01	0	0.00	3	11.20	11.10	-3	3,224	-0.09%
2018/09/28	2	11.00	0	0.00	11.00	2	3,215	0.06%
2018/09/27	24	11.13	3	11.20	11.15	21	3,202	0.66%
2018/09/26	21	11.10	4	11.13	11.15	17	3,234	0.53%
2018/09/25	2	11.00	1	11.05	11.05	1	3,224	0.03%
2018/09/21	2	10.90	0	0.00	10.90	2	3,206	0.06%
2018/09/14	0.9	11.00	2	11.05	11.00	-1.2	3,175	-0.04%
2018/09/13	13	10.96	0	0.00	10.95	13	3,167	0.41%
2018/09/12	0	0.00	2	10.95	10.95	-2	3,168	-0.06%
2018/09/11	0	0.00	2	10.70	10.85	-2	3,252	-0.06%
2018/09/10	1	10.70	9	10.74	10.70	-8	3,265	-0.24%
2018/09/07	9	11.12	5	11.01	11.10	4	3,219	0.12%
2018/09/06	0	0.00	2	11.38	11.30	-2	3,175	-0.06%
2018/09/05	0	0.00	3	11.25	11.35	-3	3,146	-0.10%
2018/09/04	2	11.35	2	11.40	11.40	0	3,124	0.00%
2018/09/03	8	11.09	0	0.00	11.15	8	3,049	0.26%
2018/08/31	3	11.20	10	11.25	11.20	-7	3,050	-0.23%
2018/08/30	15	11.20	14	11.33	11.10	1	3,076	0.03%
2018/08/29	0	0.00	4	11.05	10.95	-4	2,971	-0.13%
2018/08/28	1	11.00	32	11.05	11.00	-31	2,978	-1.04%
2018/08/27	34	10.95	2	11.05	11.10	32	2,987	1.07%
2018/08/24	2	10.80	0	0.00	10.85	2	2,977	0.07%
2018/08/23	4	10.91	5	10.95	11.00	-1	3,012	-0.03%
2018/08/22	2	11.00	14	11.14	10.90	-12	2,990	-0.40%
2018/08/21	12	11.04	0	0.00	11.05	12	2,854	0.42%
2018/08/20	0	0.00	33	10.97	11.10	-33	2,808	-1.17%
2018/08/17	11	10.59	2	10.65	10.65	9	2,622	0.34%
2018/08/16	2	10.30	8	10.20	10.30	-6	2,521	-0.24%
2018/08/14	0	0.00	9	10.25	10.25	-9	2,672	-0.34%
2018/08/13	4	10.30	0	0.00	10.20	4	2,883	0.14%
2018/08/10	2	10.58	0	0.00	10.40	2	3,240	0.06%
2018/08/08	0	0.00	3	10.60	10.60	-3	3,482	-0.09%
2018/08/07	0	0.00	101	10.45	10.50	-101	3,465	-2.91%	大賣/鉅額交易
2018/08/06	5	10.45	10	10.45	10.45	-5	3,465	-0.14%
2018/08/03	2	10.35	0	0.00	10.45	2	3,499	0.06%
2018/08/02	111	10.40	10	10.35	10.30	101	3,649	2.77%	大買/鉅額交易
2018/08/01	11	10.39	34	10.49	10.50	-23	3,679	-0.63%
2018/07/31	0	0.00	2	9.96	9.95	-2	3,541	-0.06%
2018/07/30	3	9.95	0	0.00	9.92	3	3,543	0.08%
2018/07/27	23	9.91	0	0.00	9.90	23	3,549	0.65%
2018/07/26	3	9.99	0	0.00	9.91	3	3,549	0.08%
2018/07/25	0	0.00	30	9.94	9.93	-30	3,633	-0.83%
2018/07/23	0	0.00	8	10.03	9.98	-8	3,826	-0.21%
2018/07/20	0	0.00	6	10.03	10.05	-6	3,946	-0.15%
2018/07/19	4	10.10	10	10.15	10.05	-6	3,984	-0.15%
2018/07/18	2	10.10	0	0.00	10.00	2	4,004	0.05%
2018/07/17	2	10.03	0	0.00	10.00	2	4,025	0.05%
2018/07/12	2	10.00	0	0.00	10.00	2	4,153	0.05%
2018/07/11	13	9.97	0	0.00	9.97	13	4,211	0.31%
2018/07/10	4	10.06	0	0.00	10.00	4	4,270	0.09%
2018/07/04	3	10.58	0	0.00	10.55	3	4,704	0.06%
2018/07/03	2	10.65	1	10.65	10.65	1	4,712	0.02%
2018/06/27	1	10.85	2	10.85	10.80	-1	5,128	-0.02%
2018/06/26	0	0.00	3	10.90	10.85	-3	5,209	-0.06%
2018/06/25	0	0.00	1	11.00	10.95	-1	5,223	-0.02%
2018/06/22	4	10.91	0	0.00	10.90	4	5,262	0.08%
2018/06/20	4	11.11	0	0.00	10.90	4	5,316	0.08%
2018/06/19	2	11.18	3	11.20	11.10	-1	5,282	-0.02%
2018/06/14	0	0.00	19	11.30	11.30	-19	5,305	-0.36%
2018/06/13	0	0.00	30	11.35	11.30	-30	5,304	-0.57%
2018/06/12	4	11.43	0	0.00	11.35	4	5,325	0.08%
2018/06/08	1	11.55	0	0.00	11.55	1	5,460	0.02%
2018/06/07	0	0.00	3	11.70	11.70	-3	5,445	-0.06%
2018/06/06	0	0.00	10	11.58	11.55	-10	5,424	-0.18%
2018/06/05	2	11.50	0	0.00	11.50	2	5,414	0.04%
2018/06/04	1	11.50	0	0.00	11.50	1	5,443	0.02%
2018/06/01	3	11.40	0	0.00	11.45	3	5,430	0.06%
2018/05/31	0	0.00	4	11.48	11.35	-4	5,441	-0.07%
2018/05/30	5	11.25	1	11.45	11.45	4	5,437	0.07%
2018/05/29	13	11.37	23	11.35	11.35	-10	5,451	-0.18%
2018/05/28	3	11.50	0	0.00	11.40	3	5,493	0.05%
2018/05/25	36	11.35	21	11.30	11.35	15	5,563	0.27%
2018/05/24	5	11.52	0	0.00	11.45	5	5,748	0.09%
2018/05/23	5	11.53	1	11.55	11.50	4	5,761	0.07%
2018/05/22	8	11.71	1	11.80	11.60	7	5,754	0.12%
2018/05/21	33	12.22	29	12.36	12.00	4	5,778	0.07%
2018/05/18	23	11.91	13	12.02	12.10	10	5,621	0.18%
2018/05/17	33	11.73	2	11.65	11.75	31	5,346	0.58%
2018/05/16	1	11.50	33	11.67	11.60	-32	5,325	-0.60%
2018/05/15	0	0.00	9	11.35	11.35	-9	5,255	-0.17%
2018/05/14	2	11.35	0	0.00	11.30	2	5,501	0.04%
2018/05/11	36	11.39	0	0.00	11.45	36	5,564	0.65%
2018/05/10	10	11.40	12	11.60	11.40	-2	5,579	-0.04%
2018/05/09	0	0.00	2	11.50	11.40	-2	5,483	-0.04%
2018/05/08	0	0.00	1	11.15	11.15	-1	5,493	-0.02%
2018/05/04	3	11.15	0	0.00	11.10	3	5,919	0.05%
2018/05/03	5	11.15	0	0.00	11.15	5	6,255	0.08%
2018/05/02	2	11.20	8	11.30	11.20	-6	6,507	-0.09%
2018/04/30	1	11.50	1	11.55	11.50	0	6,746	0.00%
2018/04/27	8	11.10	0	0.00	11.10	8	6,727	0.12%
2018/04/26	2	11.25	13	11.53	11.25	-11	6,819	-0.16%
2018/04/25	8	11.08	2	11.25	11.25	6	6,865	0.09%
2018/04/24	8	11.11	0	0.00	11.00	8	7,123	0.11%
2018/04/20	6	11.30	0	0.00	11.35	6	7,498	0.08%
2018/04/19	0	0.00	7	11.35	11.40	-7	8,215	-0.09%
2018/04/17	0	0.00	4	11.25	11.10	-4	9,930	-0.04%
2018/04/12	4	11.45	3	11.47	11.50	1	11,469	0.01%
2018/04/11	4	11.33	164.3	11.72	11.60	-160.3	11,444	-1.40%	大賣/鉅額交易
2018/04/10	17	11.13	5	11.15	10.90	12	11,340	0.11%
2018/04/03	19	11.38	0	0.00	11.30	19	11,322	0.17%
2018/04/02	0	0.00	5	11.45	11.45	-5	11,272	-0.04%
2018/03/31	6	11.23	10	11.35	11.35	-4	11,197	-0.04%
2018/03/30	1	10.90	2	10.83	10.85	-1	11,139	-0.01%
2018/03/29	51	10.80	15	10.96	10.85	36	11,202	0.32%
2018/03/28	4	10.56	0	0.00	10.55	4	11,188	0.04%
2018/03/27	110	10.77	0	0.00	10.80	110	11,208	0.98%	大買/鉅額交易
2018/03/26	2	10.60	0	0.00	10.60	2	11,257	0.02%
2018/03/23	1	10.75	33	10.80	10.75	-32	11,418	-0.28%
2018/03/22	5	11.10	8	11.07	11.10	-3	11,463	-0.03%
2018/03/21	4	11.09	0	0.00	11.05	4	11,527	0.03%
2018/03/20	2	11.10	30	11.15	11.10	-28	11,615	-0.24%
2018/03/19	0	0.00	2	11.20	11.20	-2	12,114	-0.02%
2018/03/16	5	11.30	5	11.40	11.30	0	12,449	0.00%
2018/03/15	14	11.36	6	11.35	11.30	8	12,506	0.06%
2018/03/14	50	11.42	35	11.58	11.40	15	12,986	0.12%
2018/03/12	7	11.16	12	11.20	11.15	-5	13,059	-0.04%
2018/03/09	5	11.29	8	11.25	11.25	-3	13,249	-0.02%
2018/03/08	25	11.15	39	11.25	11.35	-14	14,205	-0.10%
2018/03/07	11	11.05	20	11.10	11.00	-9	14,235	-0.06%
2018/03/06	20	11.13	7	11.15	11.10	13	14,292	0.09%
2018/03/05	31	11.20	0	0.00	11.10	31	14,384	0.22%
2018/03/02	15	11.40	10	11.40	11.40	5	14,481	0.03%
2018/03/01	2	11.35	3	11.65	11.65	-1	14,471	-0.01%
2018/02/27	0	0.00	46	11.98	11.60	-46	14,500	-0.32%
2018/02/26	116	11.87	69	11.81	11.90	47	14,432	0.33%	大買/
2018/02/23	41	11.36	40	11.28	11.30	1	14,252	0.01%
2018/02/22	20	11.25	3	11.15	11.10	17	14,302	0.12%
2018/02/21	45	11.12	85	11.27	11.30	-40	14,593	-0.27%
2018/02/09	4	10.15	1	10.10	10.65	3	14,516	0.02%
2018/02/08	6	10.63	4	10.65	10.50	2	14,496	0.01%
2018/02/07	56	10.58	31	10.65	10.50	25	14,478	0.17%
2018/02/06	52	10.70	118	10.42	10.50	-66	14,442	-0.46%	大賣/
2018/02/05	30	11.15	40	11.23	11.20	-10	14,229	-0.07%
2018/02/02	29	11.52	1	11.45	11.60	28	14,211	0.20%
2018/02/01	6	11.73	5	11.72	11.55	1	14,255	0.01%
2018/01/31	32	11.48	31	11.53	11.50	1	14,256	0.01%
2018/01/30	18	11.76	21	11.82	11.75	-3	14,282	-0.02%
2018/01/29	101	11.98	146	11.89	11.85	-45	14,164	-0.32%	大買/大賣/
2018/01/26	119	12.61	20	12.63	12.40	99	13,943	0.71%	大買/
2018/01/25	35	12.43	10	12.45	12.60	25	13,713	0.18%
2018/01/24	33	12.48	10	12.59	12.65	23	13,529	0.17%
2018/01/23	26	12.32	0.3	12.15	12.20	25.7	13,497	0.19%
2018/01/22	24	12.31	1	12.30	12.35	23	13,479	0.17%
2018/01/19	34	12.61	5	12.67	12.45	29	13,426	0.22%
2018/01/18	47	12.89	42	12.72	12.55	5	13,541	0.04%
2018/01/17	211	12.86	58	12.89	12.85	153	13,333	1.15%	大買/鉅額交易
2018/01/16	10	13.22	23.4	13.19	13.25	-13.4	13,301	-0.10%
2018/01/15	69	13.48	14.5	13.56	13.40	54.5	13,189	0.41%
2018/01/12	49	13.38	34	13.32	13.10	15	12,550	0.12%
2018/01/11	76	12.98	59	13.02	12.95	17	12,195	0.14%
2018/01/10	49	12.42	49	12.57	12.60	0	12,398	0.00%
2018/01/09	5	11.85	4	11.90	11.95	1	11,767	0.01%
2018/01/08	16	12.03	55	12.02	12.00	-39	12,065	-0.32%
2018/01/05	12	11.85	12	11.76	11.75	0	11,798	0.00%
2018/01/04	68	11.80	58	11.79	11.70	10	11,808	0.08%
2018/01/03	5	11.59	4.3	11.65	11.65	0.7	11,922	0.01%