精金 (3049)-凱基-中壢券商分點個股進出

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

精金

(3049)

可現股當沖

股價
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股▲0.69%
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精金 (3049)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/22	1	11.05	0	0.00	11.00	1	16,391	0.01%
2024/11/20	1	11.15	1	11.00	11.00	0	16,372	0.00%
2024/11/18	3	11.15	4	11.04	10.95	-1	16,275	-0.01%
2024/11/15	5	11.25	3	11.22	11.25	2	16,225	0.01%
2024/11/14	30	11.20	30	10.95	10.90	0	16,210	0.00%
2024/11/12	6	11.20	0	0.00	11.15	6	16,039	0.04%
2024/11/08	22	11.84	20	11.60	11.45	2	15,875	0.01%
2024/11/07	3	11.78	0	0.00	11.80	3	15,727	0.02%
2024/11/06	1	11.90	3	11.82	11.75	-2	15,616	-0.01%
2024/11/05	50	12.40	33.3	12.33	12.00	16.7	15,442	0.11%
2024/11/04	0	0.00	2	12.15	12.15	-2	14,498	-0.01%
2024/11/01	0	0.00	6	11.06	11.05	-6	14,115	-0.04%
2024/10/30	6	11.10	0	0.00	11.00	6	14,066	0.04%
2024/10/29	0	0.00	3	11.27	11.25	-3	14,003	-0.02%
2024/10/28	0	0.00	10	11.33	11.35	-10	13,946	-0.07%
2024/10/24	1	11.70	80	11.95	11.65	-79	13,688	-0.58%
2024/10/23	1	12.10	16	12.11	12.05	-15	13,538	-0.11%
2024/10/22	110	12.33	13	12.20	12.30	97	13,332	0.73%	大買/
2024/10/18	1	11.60	1	11.80	11.60	0	12,720	0.00%
2024/10/17	7	11.85	0	0.00	11.70	7	12,556	0.06%
2024/10/16	0	0.00	16	11.79	11.70	-16	12,554	-0.13%
2024/10/15	26	12.04	0	0.00	11.85	26	12,439	0.21%
2024/10/14	29	12.43	36.1	12.37	12.25	-7.1	12,167	-0.06%
2024/10/11	23	12.56	17.3	12.33	12.15	5.7	11,913	0.05%
2024/10/09	21	12.47	130	12.47	12.05	-109	11,294	-0.97%	大賣/鉅額交易
2024/10/08	74	12.62	33	12.57	12.25	41	10,713	0.38%
2024/10/07	159	12.45	33	12.65	12.90	126	9,753	1.29%	大買/鉅額交易
2024/10/04	2	11.25	25	11.67	11.75	-23	8,210	-0.28%
2024/10/01	3	10.80	100	10.75	10.70	-97	7,950	-1.22%
2024/09/30	2	10.65	0	0.00	10.70	2	7,990	0.03%
2024/09/27	2	10.80	35	10.85	10.70	-33	7,991	-0.41%
2024/09/26	35	10.65	0	0.00	10.60	35	7,920	0.44%
2024/09/25	0	0.00	35	10.65	10.80	-35	7,846	-0.45%
2024/09/24	49	10.50	10	10.55	10.65	39	7,706	0.51%
2024/09/23	5	11.05	5	10.99	10.55	0	7,549	0.00%
2024/09/20	130	11.41	122	11.77	11.40	8	7,169	0.11%	大買/大賣/
2024/09/19	107	11.74	27.9	11.55	11.70	79.1	6,532	1.21%	大買/
2024/09/18	8	11.09	38	11.45	11.45	-30	4,677	-0.64%
2024/09/16	27	10.33	4	10.45	10.45	23	4,230	0.54%
2024/09/12	0	0.00	38	9.55	9.64	-38	3,704	-1.03%
2024/09/11	0	0.00	1	9.40	9.31	-1	3,613	-0.03%
2024/09/05	0	0.00	1	8.99	8.85	-1	3,578	-0.03%
2024/09/04	4	8.70	0	0.00	8.66	4	3,566	0.11%
2024/09/03	1	9.22	1	9.08	9.10	0	3,548	0.00%
2024/09/02	37	9.25	0	0.00	9.08	37	3,552	1.04%
2024/08/30	3	9.47	3	9.36	9.22	0	3,544	0.00%
2024/08/29	2	9.48	2	9.48	9.47	0	3,515	0.00%
2024/08/23	1	9.42	17	9.40	9.47	-16	3,336	-0.48%
2024/08/15	0	0.00	38	8.71	8.67	-38	3,303	-1.15%
2024/08/14	38	8.64	38	8.71	8.68	0	3,351	0.00%
2024/08/13	38	8.50	0	0.00	8.50	38	3,354	1.13%
2024/08/12	0	0.00	0	8.46	8.41	0	3,382	0.00%
2024/08/07	0	8.27	0	0.00	8.27	0	3,378	0.00%
2024/08/06	3	7.63	0	0.00	7.94	3	3,360	0.09%
2024/08/05	3	8.24	0	0.00	8.04	3	3,301	0.09%
2024/07/31	3	9.15	0	0.00	9.05	3	3,208	0.09%
2024/07/30	0	0.00	11	8.87	9.13	-11	3,199	-0.34%
2024/07/29	0	0.00	3	8.86	8.86	-3	3,233	-0.09%
2024/07/26	2	8.87	0	0.00	8.88	2	3,221	0.06%
2024/07/22	2	9.09	0	0.00	9.06	2	3,187	0.06%
2024/07/19	15	9.32	1	9.55	9.26	14	3,135	0.45%
2024/07/17	3	9.87	0	0.00	9.80	3	2,962	0.10%
2024/07/15	0	0.00	10	9.43	9.42	-10	2,780	-0.36%
2024/07/12	14	9.61	0	0.00	9.57	14	2,739	0.51%
2024/07/11	10	9.40	0	0.00	9.42	10	2,605	0.38%
2024/07/10	1	9.25	6.3	9.26	9.24	-5.3	2,613	-0.20%
2024/07/09	12	9.26	1	9.23	9.23	11	2,611	0.42%
2024/07/08	0	0.00	5	9.50	9.53	-5	2,563	-0.20%
2024/07/05	5	9.48	15	9.43	9.41	-10	2,472	-0.40%
2024/07/04	1	9.25	1	9.30	9.35	0	2,402	0.00%
2024/07/03	11	9.06	5	9.25	9.20	6	2,286	0.26%
2024/07/02	0	8.62	1	8.68	8.67	-1	2,137	-0.04%
2024/07/01	11	8.83	7	8.77	8.81	4	2,117	0.19%
2024/06/28	7	8.77	0.7	8.72	8.65	6.3	2,116	0.30%
2024/06/27	0	8.59	8	8.64	8.60	-8	2,107	-0.38%
2024/06/26	6	9.04	7	8.96	8.76	-1	2,077	-0.05%
2024/06/25	4	8.79	0	0.00	8.78	4	2,026	0.20%
2024/06/24	11	8.98	7	8.93	9.10	4	1,962	0.20%
2024/06/21	0	8.50	0	0.00	8.62	0	1,726	0.00%
2024/06/20	0	0.00	30	8.42	8.46	-30	1,692	-1.77%
2024/06/17	0	0.00	4	8.61	8.60	-4	1,751	-0.23%
2024/06/11	0	0.00	0.3	8.44	8.35	-0.3	1,787	-0.01%
2024/06/07	0	0.00	2	8.52	8.51	-2	1,859	-0.11%
2024/06/05	0	0.00	5	8.39	8.38	-5	1,874	-0.27%
2024/06/04	3	8.50	13	8.45	8.42	-10	1,897	-0.53%
2024/06/03	2	8.57	3	8.58	8.56	-1	1,953	-0.05%
2024/05/31	0	0.00	27	8.61	8.59	-27	1,972	-1.37%
2024/05/30	6	8.63	2	8.60	8.58	4	1,996	0.20%
2024/05/29	2	8.68	9	8.66	8.64	-7	2,003	-0.35%
2024/05/28	0	0.00	4.2	8.78	8.78	-4.2	1,991	-0.21%
2024/05/27	2	8.50	0	0.00	8.45	2	1,941	0.10%
2024/05/24	2	8.33	3	8.43	8.43	-1	1,964	-0.05%
2024/05/23	6	8.49	6	8.47	8.38	0	1,995	0.00%
2024/05/22	25	8.58	6	8.63	8.60	19	1,987	0.96%
2024/05/21	4	8.43	15	8.36	8.34	-11	1,947	-0.56%
2024/05/20	10	8.50	4	8.52	8.53	6	1,933	0.31%
2024/05/17	0	0.00	4	8.37	8.36	-4	1,900	-0.21%
2024/05/16	0	8.25	0	0.00	8.30	0	1,923	0.00%
2024/05/15	2	8.25	0	0.00	8.17	2	1,890	0.11%
2024/05/13	10	8.17	0	0.00	8.19	10	1,886	0.53%
2024/05/08	2	8.13	0	0.00	8.12	2	1,886	0.11%
2024/05/07	6	8.19	0	0.00	8.18	6	1,890	0.32%
2024/05/02	0	0.00	2.7	8.49	8.43	-2.7	1,867	-0.14%
2024/04/18	0	7.86	0	0.00	7.89	0	1,897	0.00%
2024/04/16	17	7.83	16	7.99	7.77	1	1,906	0.05%
2024/04/12	2.1	8.24	3	8.21	8.18	-0.9	1,842	-0.05%
2024/04/11	4	8.26	2	8.25	8.25	2	1,840	0.11%
2024/04/10	0	0.00	0.1	8.40	8.33	-0.1	1,831	0.00%
2024/04/08	0	8.26	0	0.00	8.23	0	1,824	0.00%
2024/04/03	0	8.29	1	8.32	8.24	-1	1,821	-0.05%
2024/04/02	3	8.55	0	0.00	8.36	3	1,823	0.16%
2024/04/01	0	0.00	0.1	8.40	8.45	-0.1	1,877	-0.01%
2024/03/29	0	8.30	0	0.00	8.29	0	1,889	0.00%
2024/03/28	0.1	8.28	0	0.00	8.25	0.1	1,885	0.00%
2024/03/25	0.1	8.35	0	0.00	8.31	0.1	1,868	0.01%
2024/03/21	3	8.24	3	8.24	8.22	0	1,848	0.00%
2024/03/19	5	8.16	0	0.00	8.15	5	1,823	0.27%
2024/03/15	0	0.00	30	8.21	8.18	-30	1,801	-1.66%
2024/03/14	0	0.00	10	8.25	8.25	-10	1,777	-0.56%
2024/03/13	19	8.41	15	8.39	8.33	4	1,758	0.23%
2024/03/12	1	8.62	0	0.00	8.64	1	1,680	0.06%
2024/03/11	4	8.60	0	0.00	8.66	4	1,675	0.24%
2024/03/08	0	0.00	2	8.89	8.71	-2	1,649	-0.12%
2024/03/07	0	8.68	10	8.68	8.62	-10	1,645	-0.61%
2024/03/06	20	8.82	11	8.81	8.91	9	1,586	0.57%
2024/03/01	0	0.00	4	9.04	9.03	-4	1,558	-0.26%
2024/02/22	4	9.42	0	0.00	9.39	4	1,524	0.26%
2024/02/21	0	0.00	10	9.42	9.43	-10	1,515	-0.66%
2024/02/20	0	0.00	1.3	9.48	9.47	-1.3	1,516	-0.08%
2024/02/19	15	9.45	5	9.50	9.50	10	1,511	0.66%
2024/02/05	0	9.08	0.9	9.08	9.11	-0.9	1,464	-0.06%
2024/01/17	0	0.00	2	9.11	8.94	-2	1,433	-0.14%
2024/01/16	2	9.10	0	0.00	9.10	2	1,414	0.14%
2024/01/15	5	9.13	9	9.23	9.18	-4	1,410	-0.28%
2024/01/12	4	9.15	0	0.00	9.15	4	1,419	0.28%
2024/01/11	2	9.20	0	0.00	9.20	2	1,424	0.14%
2024/01/10	3	9.40	3	9.21	9.20	0	1,434	0.00%
2024/01/09	4	9.49	4	9.43	9.41	0	1,420	0.00%
2024/01/05	0	0.00	33	9.52	9.53	-33	1,416	-2.33%
2024/01/04	3	9.45	0	0.00	9.42	3	1,411	0.21%
2024/01/03	18	9.48	4	9.48	9.47	14	1,432	0.98%
2023/12/29	2	9.61	0	0.00	9.65	2	1,430	0.14%
2023/12/28	0	0.00	5	9.66	9.65	-5	1,443	-0.35%
2023/12/27	3	9.67	4.9	9.80	9.71	-1.9	1,450	-0.13%
2023/12/26	0	0.00	1	9.55	9.58	-1	1,374	-0.07%
2023/12/25	0	0.00	6	9.45	9.42	-6	1,360	-0.44%
2023/12/19	5	9.52	2	9.44	9.43	3	1,408	0.21%
2023/12/18	0	0.00	2	9.60	9.62	-2	1,413	-0.14%
2023/12/15	1	9.64	1	9.61	9.58	0	1,421	0.00%
2023/12/14	2	9.70	0	0.00	9.66	2	1,415	0.14%
2023/12/13	2	9.68	0	0.00	9.70	2	1,414	0.14%
2023/12/12	14	9.83	0	0.00	9.70	14	1,436	0.97%
2023/12/11	2	9.72	5.3	9.74	9.85	-3.3	1,430	-0.23%
2023/12/08	3	9.71	0	0.00	9.75	3	1,422	0.21%
2023/12/05	1	9.76	0	0.00	9.79	1	1,432	0.07%
2023/12/04	0	0.00	32	9.90	9.83	-32	1,437	-2.23%
2023/11/29	0	0.00	2	9.70	9.71	-2	1,419	-0.14%
2023/11/21	0	0.00	20	9.42	9.54	-20	1,379	-1.45%
2023/11/15	30	9.21	0	0.00	9.26	30	1,386	2.16%
2023/11/14	22	9.25	0	0.00	9.19	22	1,393	1.58%
2023/11/13	2	9.28	0	0.00	9.27	2	1,406	0.14%
2023/11/10	3	9.34	3	9.31	9.31	0	1,426	0.00%
2023/11/08	0	0.00	2	9.45	9.47	-2	1,477	-0.14%
2023/11/07	0	0.00	3	9.20	9.18	-3	1,475	-0.20%
2023/10/24	0	0.00	1	9.24	9.21	-1	2,227	-0.04%
2023/10/23	0	0.00	1.9	9.07	9.10	-1.9	2,231	-0.08%
2023/10/19	0	0.00	4	9.01	8.97	-4	2,263	-0.18%
2023/10/11	1	9.14	2	9.18	9.14	-1	2,387	-0.04%
2023/09/28	0	0.00	3	9.44	9.42	-3	2,532	-0.12%
2023/09/26	0	0.00	9	9.53	9.50	-9	2,571	-0.35%
2023/09/21	1	9.68	0	0.00	9.59	1	2,718	0.04%
2023/09/18	0	0.00	2	9.75	9.72	-2	3,125	-0.06%
2023/09/14	0	0.00	47.4	9.60	9.64	-47.4	3,602	-1.32%
2023/09/12	2	9.59	0	0.00	9.58	2	3,809	0.05%
2023/09/11	0	0.00	6	9.74	9.61	-6	3,801	-0.16%
2023/09/07	0	0.00	5	9.80	9.76	-5	3,793	-0.13%
2023/08/23	0	0.00	2	9.68	9.67	-2	3,895	-0.05%
2023/08/16	2	9.46	0	0.00	9.46	2	3,846	0.05%
2023/08/15	4	9.59	0	0.00	9.62	4	3,835	0.10%
2023/08/11	0	0.00	1	10.10	9.97	-1	3,766	-0.03%
2023/08/10	3	10.10	2	10.10	10.05	1	3,744	0.03%
2023/08/09	2	10.40	2	10.25	10.25	0	3,723	0.00%
2023/08/08	3	10.48	2	10.45	10.40	1	3,707	0.03%
2023/08/07	4	10.50	4	10.50	10.50	0	3,713	0.00%
2023/08/04	4	10.43	6	10.57	10.60	-2	3,688	-0.05%
2023/08/02	6	10.59	6	10.51	10.50	0	3,685	0.00%
2023/08/01	10	10.79	3	10.72	10.70	7	3,647	0.19%
2023/07/31	0	0.00	11	10.98	10.85	-11	3,601	-0.31%
2023/07/28	15	10.90	8	10.80	10.75	7	3,525	0.20%
2023/07/27	7	11.09	3	10.83	11.05	4	3,452	0.12%
2023/07/26	2	10.20	5	10.24	10.25	-3	3,089	-0.10%
2023/07/25	3	10.23	3	10.25	10.20	0	3,089	0.00%
2023/07/24	3	10.13	2	10.30	10.25	1	3,079	0.03%
2023/07/21	0	0.00	2	10.25	10.25	-2	3,051	-0.07%
2023/07/18	12	10.28	0	0.00	10.25	12	3,083	0.39%
2023/07/17	67	10.50	90	10.46	10.45	-23	3,080	-0.75%
2023/07/14	68	10.25	54	10.30	10.30	14	3,103	0.45%
2023/07/13	7	10.36	67	10.40	10.25	-60	3,130	-1.92%
2023/07/12	1.4	10.41	0	0.00	10.30	1.4	3,172	0.04%
2023/07/11	0	0.00	1	10.45	10.50	-1	3,392	-0.03%
2023/07/07	1	10.40	6	10.40	10.35	-5	3,448	-0.15%
2023/07/06	3	10.77	1	10.80	10.65	2	3,420	0.06%
2023/07/05	2	10.65	0	0.00	10.65	2	3,393	0.06%
2023/07/03	0	0.00	2	10.75	10.70	-2	3,320	-0.06%
2023/06/29	0	0.00	100	10.85	10.70	-100	3,232	-3.09%
2023/06/27	1	10.85	6	10.99	10.80	-5	3,092	-0.16%
2023/06/26	8	11.28	14	11.21	11.20	-6	2,957	-0.20%
2023/06/21	184	10.82	20.5	11.19	11.20	163.5	2,758	5.93%	大買/鉅額交易
2023/06/20	23	10.58	11	10.60	10.55	12	2,386	0.50%
2023/06/19	0	0.00	63	10.48	10.35	-63	2,268	-2.78%
2023/06/16	1	10.15	1	10.15	10.10	0	2,136	0.00%
2023/06/15	1	9.88	0	0.00	9.89	1	2,069	0.05%
2023/06/14	0	0.00	1	9.87	9.87	-1	2,061	-0.05%
2023/06/09	2	9.95	2	9.89	9.95	0	2,073	0.00%
2023/06/07	0	0.00	4	10.05	10.00	-4	2,106	-0.19%
2023/06/06	1	10.05	8	10.11	10.00	-7	2,110	-0.33%
2023/06/05	39	10.12	39	10.00	10.10	0	2,108	0.00%
2023/06/01	9	9.90	7	9.88	9.87	2	2,065	0.10%
2023/05/31	30	9.77	0	0.00	9.90	30	2,100	1.43%
2023/05/16	0	0.00	1	9.58	9.57	-1	2,498	-0.04%
2023/05/12	4	9.50	0	0.00	9.52	4	2,499	0.16%
2023/05/08	0.3	9.93	17	9.87	9.85	-16.7	2,480	-0.67%
2023/04/25	0	0.00	5	9.97	10.00	-5	2,476	-0.20%
2023/04/24	0	0.00	11	10.08	10.10	-11	2,446	-0.45%
2023/04/21	14	10.03	1	9.96	9.96	13	2,430	0.53%
2023/04/19	5	10.29	3	10.30	10.30	2	2,349	0.09%
2023/04/18	2	10.55	0	0.00	10.50	2	2,275	0.09%
2023/04/17	6	10.63	10	10.55	10.60	-4	2,226	-0.18%
2023/04/14	12	10.76	22	10.71	10.65	-10	2,155	-0.46%
2023/04/13	0	0.00	7	10.31	10.30	-7	1,904	-0.37%
2023/04/12	3	10.20	0	0.00	10.15	3	1,836	0.16%
2023/04/10	0	0.00	11	10.10	10.15	-11	1,802	-0.61%
2023/04/07	0	0.00	10	9.83	9.84	-10	1,765	-0.57%
2023/03/31	0	0.00	5	9.88	9.87	-5	1,768	-0.28%
2023/03/30	1	9.82	0	0.00	9.82	1	1,765	0.06%
2023/03/29	1	9.89	1	9.90	9.82	0	1,773	0.00%
2023/03/23	10	9.93	0	0.00	9.95	10	1,778	0.56%
2023/03/17	10	9.83	0	0.00	9.83	10	1,755	0.57%
2023/03/15	0	0.00	3	9.93	9.82	-3	1,767	-0.17%
2023/03/14	2	9.89	2	9.89	9.88	0	1,772	0.00%
2023/03/13	2	9.79	12	9.83	10.00	-10	1,814	-0.55%
2023/03/10	0	0.00	6	10.07	9.99	-6	1,805	-0.33%
2023/03/09	5	10.21	3	10.20	10.20	2	1,831	0.11%
2023/03/08	0	0.00	1	10.35	10.25	-1	1,818	-0.05%
2023/03/07	2	10.20	15	10.20	10.20	-13	1,815	-0.72%
2023/03/06	16	10.30	0	0.00	10.30	16	1,795	0.89%
2023/03/03	3	10.05	7	10.25	10.25	-4	1,777	-0.23%
2023/03/02	0	0.00	2	10.15	10.05	-2	1,730	-0.12%
2023/03/01	3	10.10	3	10.05	10.05	0	1,734	0.00%
2023/02/24	5	10.20	3	10.15	10.15	2	1,729	0.12%
2023/02/23	2	10.28	2	10.25	10.30	0	1,701	0.00%
2023/02/22	31	10.37	6	10.32	10.35	25	1,656	1.51%
2023/02/21	7	10.29	25	10.29	10.30	-18	1,561	-1.15%
2023/02/20	5	10.25	3	10.13	10.25	2	1,491	0.13%
2023/02/17	0	0.00	20	9.66	9.65	-20	1,356	-1.47%
2023/02/15	5	9.46	3	9.44	9.44	2	1,323	0.15%
2023/02/13	1	9.32	0	0.00	9.32	1	1,322	0.08%
2023/02/09	20	9.47	8	9.48	9.48	12	1,331	0.90%
2023/02/08	8	9.58	0	0.00	9.52	8	1,333	0.60%
2023/02/07	10	9.43	0	0.00	9.42	10	1,312	0.76%
2023/02/06	0	9.40	0	0.00	9.37	0	1,319	0.00%
2023/02/03	0	0.00	1	9.50	9.45	-1	1,335	-0.07%
2023/02/02	2	9.52	0	0.00	9.53	2	1,329	0.15%
2023/01/31	0	0.00	53	9.32	9.36	-53	1,324	-4.00%
2023/01/17	1	9.11	0	0.00	9.13	1	1,321	0.08%
2023/01/16	10	9.12	8	9.15	9.12	2	1,330	0.15%
2023/01/13	41	9.12	7	9.16	9.12	34	1,341	2.53%
2023/01/12	1	9.22	0	0.00	9.19	1	1,386	0.07%
2023/01/04	1	9.12	0	0.00	9.13	1	1,486	0.07%
2023/01/03	1	9.05	0	0.00	9.10	1	1,529	0.07%
2022/12/27	1	9.25	0	0.00	9.21	1	1,592	0.06%
2022/12/23	2	9.17	0	0.00	9.18	2	1,620	0.12%
2022/12/22	8	9.27	0	0.00	9.23	8	1,650	0.48%
2022/12/21	0	0.00	6	9.17	9.13	-6	1,686	-0.36%
2022/12/20	16	9.18	0	0.00	9.13	16	1,696	0.94%
2022/12/19	14	9.25	0	0.00	9.25	14	1,729	0.81%
2022/12/14	2	9.52	2	9.51	9.46	0	1,736	0.00%
2022/12/13	2	9.39	0	0.00	9.41	2	1,739	0.11%
2022/12/09	8	9.54	10	9.57	9.50	-2	1,776	-0.11%
2022/12/07	10	9.51	0	0.00	9.51	10	1,797	0.56%
2022/12/06	0	0.00	2	9.72	9.66	-2	1,784	-0.11%
2022/12/05	4	9.92	2	9.92	9.81	2	1,773	0.11%
2022/12/02	9	9.69	0	0.00	9.69	9	1,730	0.52%
2022/12/01	5	9.72	26	9.63	9.68	-21	1,721	-1.22%
2022/11/30	0	0.00	8	9.35	9.44	-8	1,684	-0.47%
2022/11/29	2	9.18	0	9.33	9.34	2	1,695	0.12%
2022/11/28	5	9.16	2	9.26	9.23	3	1,695	0.18%
2022/11/23	1	9.31	0	0.00	9.32	1	1,731	0.06%
2022/11/22	8	9.21	6	9.23	9.20	2	1,760	0.11%
2022/11/21	7	9.32	0	0.00	9.30	7	1,764	0.40%
2022/11/17	7	9.44	0	0.00	9.46	7	1,804	0.39%
2022/11/16	10	9.50	0	0.00	9.40	10	1,845	0.54%
2022/11/15	2	9.53	3	9.57	9.55	-1	1,895	-0.05%
2022/11/14	10	9.56	6	9.56	9.56	4	2,082	0.19%
2022/11/11	1	9.49	10	9.50	9.45	-9	2,411	-0.37%
2022/11/04	5	9.33	0	0.00	9.39	5	2,610	0.19%
2022/11/03	5	9.40	0	0.00	9.37	5	2,635	0.19%
2022/11/01	0	0.00	10	9.42	9.42	-10	2,668	-0.37%
2022/10/26	10	9.15	2	9.23	9.16	8	3,099	0.26%
2022/10/24	2	9.25	0	0.00	9.27	2	3,107	0.06%
2022/10/20	3	9.18	13	9.23	9.14	-10	3,105	-0.32%
2022/10/17	12	9.22	60	9.23	9.47	-48	3,071	-1.56%
2022/10/13	4	9.40	4	9.20	9.04	0	3,056	0.00%
2022/10/12	2	9.36	2	9.51	9.43	0	3,036	0.00%
2022/10/11	4	9.61	3.2	9.46	9.45	0.8	3,037	0.03%
2022/10/06	5	9.84	14	9.92	10.05	-9	3,004	-0.30%
2022/10/04	2	9.57	5	9.66	9.62	-3	3,006	-0.10%
2022/10/03	4	9.54	2	9.50	9.49	2	3,003	0.07%
2022/09/29	2	9.55	13	9.77	9.76	-11	3,033	-0.36%
2022/09/28	4	9.47	46	9.53	9.42	-42	3,050	-1.38%
2022/09/27	0	0.00	0.2	9.45	9.61	-0.2	3,041	-0.01%
2022/09/26	5	9.62	0	0.00	9.30	5	3,074	0.16%
2022/09/22	5	9.90	0	0.00	10.00	5	3,175	0.16%
2022/09/21	6	10.15	0	0.00	10.05	6	3,172	0.19%
2022/09/19	1	10.05	2	10.15	10.15	-1	3,217	-0.03%
2022/09/16	2	10.40	0	0.00	10.25	2	3,215	0.06%
2022/09/15	4	10.49	0	0.00	10.45	4	3,208	0.12%
2022/09/14	0.4	10.45	6	10.35	10.40	-5.6	3,234	-0.17%
2022/09/13	2	10.55	3	10.55	10.50	-1	3,274	-0.03%
2022/09/12	3	10.50	0	0.00	10.50	3	3,384	0.09%
2022/09/07	7	10.25	2	10.20	10.25	5	3,446	0.15%
2022/09/06	6	10.35	1	10.30	10.35	5	3,449	0.14%
2022/09/05	0	0.00	5	10.60	10.50	-5	3,447	-0.15%
2022/09/01	0	0.00	29	10.81	10.85	-29	3,471	-0.84%
2022/08/31	0	0.00	2	10.95	10.95	-2	3,460	-0.06%
2022/08/30	0	0.00	34	10.77	10.80	-34	3,450	-0.99%
2022/08/29	7	10.64	24	10.65	10.55	-17	3,436	-0.49%
2022/08/26	2	10.95	4	10.98	10.95	-2	3,408	-0.06%
2022/08/25	4	11.00	5	11.02	10.95	-1	3,400	-0.03%
2022/08/24	2	11.00	8	10.86	10.90	-6	3,421	-0.18%
2022/08/23	4	10.95	1	10.85	10.95	3	3,413	0.09%
2022/08/22	6	11.05	4	11.09	11.05	2	3,383	0.06%
2022/08/19	28	11.14	7	11.14	11.05	21	3,337	0.63%
2022/08/18	35	10.89	19	10.84	11.15	16	3,159	0.51%
2022/08/17	10	10.59	9	10.41	10.50	1	2,836	0.04%
2022/08/16	2	10.30	15	10.28	10.30	-13	2,831	-0.46%
2022/08/15	5	10.16	12	10.15	10.20	-7	2,804	-0.25%
2022/08/12	6	9.88	3	9.94	9.95	3	2,765	0.11%
2022/08/11	18	9.85	15	9.84	9.83	3	2,769	0.11%
2022/08/10	18	9.56	9	9.50	9.60	9	2,773	0.32%
2022/08/09	9	9.39	0	0.00	9.48	9	2,775	0.32%
2022/08/08	4	9.40	1	9.40	9.47	3	2,772	0.11%
2022/08/05	25	9.58	81	9.38	9.58	-56	2,766	-2.02%
2022/08/04	75	9.18	0	0.00	9.21	75	2,707	2.77%
2022/08/03	6	9.76	5	9.80	9.65	1	2,601	0.04%
2022/08/02	25	9.70	16	9.85	9.68	9	2,571	0.35%
2022/08/01	1	9.30	3	9.43	9.41	-2	2,430	-0.08%
2022/07/29	0	0.00	8	9.37	9.33	-8	2,434	-0.33%
2022/07/28	5.3	9.37	3	9.39	9.36	2.3	2,452	0.09%
2022/07/27	3	9.43	14	9.43	9.46	-11	2,460	-0.45%
2022/07/26	6	9.50	10	9.48	9.46	-4	2,466	-0.16%
2022/07/25	4	9.68	0	0.00	9.64	4	2,502	0.16%
2022/07/21	2	9.62	0	0.00	9.67	2	2,603	0.08%
2022/07/19	3	9.51	0	0.00	9.62	3	2,710	0.11%
2022/07/14	3	9.41	2	9.53	9.54	1	3,159	0.03%
2022/07/13	0	0.00	90	9.34	9.46	-90	3,188	-2.82%
2022/07/12	81	9.20	0	0.00	9.00	81	3,194	2.54%
2022/07/11	11	9.43	1	9.50	9.42	10	3,206	0.31%
2022/07/08	15	9.49	15	9.56	9.50	0	3,227	0.00%
2022/07/07	16	9.34	5	9.39	9.38	11	3,240	0.34%
2022/07/06	1	9.70	40	9.84	9.55	-39	3,256	-1.20%
2022/07/05	10	9.71	28	9.58	9.71	-18	3,294	-0.55%
2022/07/04	3	9.37	15	9.61	9.43	-12	3,292	-0.36%
2022/07/01	24	9.62	0	0.00	9.35	24	3,332	0.72%
2022/06/30	41	10.08	0	0.00	9.98	41	3,276	1.25%
2022/06/29	6	10.29	0	0.00	10.30	6	3,266	0.18%
2022/06/28	5	10.40	0	0.00	10.40	5	3,277	0.15%
2022/06/27	0	0.00	33	10.46	10.55	-33	3,303	-1.00%
2022/06/24	3	10.25	50	10.35	10.25	-47	3,339	-1.41%
2022/06/23	81	10.10	1	10.20	10.15	80	3,379	2.37%
2022/06/22	0	0.00	10	10.55	10.10	-10	3,394	-0.29%
2022/06/21	15	10.48	99	10.30	10.55	-84	3,442	-2.44%
2022/06/20	15	10.48	0	0.00	10.00	15	3,485	0.43%
2022/06/17	13	10.74	4	10.70	10.75	9	3,478	0.26%
2022/06/16	85	11.01	2	11.05	10.90	83	3,462	2.40%
2022/06/15	0	0.00	1	11.20	11.10	-1	3,490	-0.03%
2022/06/14	2	11.15	12	11.00	11.15	-10	3,649	-0.27%
2022/06/13	15	11.17	1	11.25	11.10	14	3,702	0.38%
2022/06/09	2	11.75	0	0.00	11.65	2	3,748	0.05%
2022/06/08	0	0.00	1	11.65	11.60	-1	3,762	-0.03%
2022/06/07	1	11.65	0	0.00	11.55	1	3,803	0.03%
2022/06/06	5	11.65	0	0.00	11.65	5	3,842	0.13%
2022/06/01	3	11.85	4	11.80	11.80	-1	4,047	-0.02%
2022/05/30	0	0.00	9	11.65	11.65	-9	4,166	-0.22%
2022/05/27	0	0.00	6	11.53	11.50	-6	4,242	-0.14%
2022/05/26	0	0.00	1	11.40	11.40	-1	4,323	-0.02%
2022/05/24	9	11.52	2	11.45	11.30	7	4,544	0.15%
2022/05/19	1	11.10	1	11.35	11.35	0	4,726	0.00%
2022/05/18	2	11.50	9	11.59	11.55	-7	4,746	-0.15%
2022/05/17	0	0.00	1	11.25	11.35	-1	4,764	-0.02%
2022/05/13	4	11.05	2	11.05	11.00	2	4,842	0.04%
2022/05/12	2	11.00	18	11.05	10.85	-16	4,973	-0.32%
2022/05/11	17	11.14	2	11.15	11.10	15	5,068	0.30%
2022/05/09	0	0.00	2	11.38	11.20	-2	5,741	-0.03%
2022/05/06	2	11.70	1	11.75	11.80	1	5,750	0.02%
2022/04/29	2.2	11.84	0	0.00	11.75	2.2	6,145	0.04%
2022/04/26	2	11.80	0	0.00	11.65	2	6,672	0.03%
2022/04/25	2	11.68	0	0.00	11.70	2	6,882	0.03%
2022/04/22	0	0.00	3	12.18	12.10	-3	6,924	-0.04%
2022/04/21	24	12.46	6	12.37	12.25	18	7,060	0.25%
2022/04/20	35	12.86	1	13.15	12.70	34	7,106	0.48%
2022/04/18	0	0.00	3	12.20	12.15	-3	7,231	-0.04%
2022/04/14	1	12.45	0	0.00	12.45	1	8,052	0.01%
2022/04/13	1	12.55	0	0.00	12.65	1	8,423	0.01%
2022/04/12	1	12.25	2	12.35	12.40	-1	8,918	-0.01%
2022/04/11	2	12.40	12	12.47	12.30	-10	9,579	-0.10%
2022/04/08	0	0.00	3.9	12.94	12.90	-3.9	10,192	-0.04%
2022/04/07	14	13.11	1	12.90	12.85	13	11,118	0.12%
2022/04/06	1	13.35	0	0.00	13.35	1	13,899	0.01%
2022/04/01	0	0.00	3.1	13.55	13.60	-3.1	16,560	-0.02%
2022/03/31	0	0.00	4	13.75	13.70	-4	18,052	-0.02%
2022/03/30	0	0.00	1	13.85	13.90	-1	19,241	-0.01%
2022/03/29	0	14.02	1	13.95	13.70	-1	19,566	-0.01%
2022/03/28	2	13.90	0	0.00	13.95	2	19,768	0.01%
2022/03/25	0.7	14.15	2	14.28	14.15	-1.3	20,159	-0.01%
2022/03/24	6	14.25	1	14.40	14.25	5	20,694	0.02%
2022/03/23	20	14.35	1	14.35	14.20	19	22,383	0.08%
2022/03/22	10	14.25	12	14.26	14.25	-2	23,405	-0.01%
2022/03/21	1	14.05	5	14.07	14.00	-4	23,698	-0.02%
2022/03/18	0	0.00	5	14.05	14.15	-5	23,927	-0.02%
2022/03/17	7	14.26	5	14.10	14.25	2	24,299	0.01%
2022/03/16	2	13.85	10	13.83	13.75	-8	24,220	-0.03%
2022/03/15	5	13.71	12	13.66	13.55	-7	24,365	-0.03%
2022/03/14	2	13.80	7	13.90	13.95	-5	24,384	-0.02%
2022/03/11	0	0.00	1	13.80	13.80	-1	24,454	0.00%
2022/03/10	14	13.86	10	13.80	13.75	4	24,569	0.02%
2022/03/09	1	13.40	0	0.00	13.50	1	24,621	0.00%
2022/03/08	4	13.35	1	13.40	13.30	3	24,684	0.01%
2022/03/07	6	13.40	8	13.55	13.45	-2	24,676	-0.01%
2022/03/04	14	14.09	0	0.00	13.95	14	24,664	0.06%
2022/03/02	1	14.00	0	0.00	14.40	1	24,838	0.00%
2022/03/01	0	0.00	5	14.15	14.15	-5	25,016	-0.02%
2022/02/25	1	13.60	5	13.90	13.80	-4	25,521	-0.02%
2022/02/24	2	14.00	23	13.69	13.60	-21	26,683	-0.08%
2022/02/23	21	14.20	2	14.15	14.15	19	27,576	0.07%
2022/02/22	18	14.11	0	0.00	14.10	18	27,895	0.06%
2022/02/21	17	14.32	5	14.45	14.45	12	28,240	0.04%
2022/02/18	0	0.00	1	14.30	14.40	-1	28,328	0.00%
2022/02/17	13	14.58	0	0.00	14.40	13	28,501	0.05%
2022/02/16	7	14.50	3	14.50	14.50	4	28,466	0.01%
2022/02/15	10.2	14.32	2	14.55	14.30	8.2	28,430	0.03%
2022/02/14	6	14.32	4	14.35	14.30	2	28,422	0.01%
2022/02/11	16	14.88	0	0.00	14.85	16	28,335	0.06%
2022/02/10	41	14.98	5	14.75	14.90	36	28,249	0.13%
2022/02/09	9	15.83	3	15.83	15.80	6	27,864	0.02%
2022/02/08	4	15.20	10	15.24	15.30	-6	27,631	-0.02%
2022/02/07	3	14.82	1	15.20	15.20	2	27,623	0.01%
2022/01/26	10	14.63	1	14.45	14.50	9	27,589	0.03%
2022/01/25	3	14.90	12	14.67	14.55	-9	27,559	-0.03%
2022/01/24	8	15.09	4	14.83	15.10	4	27,457	0.01%
2022/01/21	6	15.43	12	15.37	15.20	-6	27,369	-0.02%
2022/01/20	17	15.85	6.2	15.87	15.90	10.8	27,294	0.04%
2022/01/19	42	15.80	7	15.71	15.90	35	27,158	0.13%
2022/01/18	14.3	15.57	9	15.65	15.45	5.3	26,875	0.02%
2022/01/17	6	15.52	9	15.43	15.60	-3	26,650	-0.01%
2022/01/14	9	15.09	20	15.11	15.10	-11	26,521	-0.04%
2022/01/13	31	15.50	11	15.45	15.40	20	26,353	0.08%
2022/01/12	20	15.53	7	15.71	15.45	13	26,206	0.05%
2022/01/11	5	15.56	70	15.85	15.60	-65	26,081	-0.25%
2022/01/10	35	16.04	5	15.92	15.95	30	25,781	0.12%
2022/01/07	22	15.87	5	16.20	15.90	17	25,498	0.07%
2022/01/06	51	16.65	18	16.48	16.45	33	24,917	0.13%
2022/01/05	21	16.91	13	16.78	16.60	8	24,579	0.03%
2022/01/04	50	17.09	35	17.15	17.35	15	24,111	0.06%
2022/01/03	46	17.55	42	17.50	17.25	4	23,467	0.02%
2021/12/30	60	17.33	39	17.42	17.25	21	22,835	0.09%
2021/12/29	158	18.40	183	18.45	17.95	-25	21,924	-0.11%	大買/大賣/
2021/12/28	281	17.83	192	17.79	18.05	89	19,117	0.47%	大買/大賣/
2021/12/27	64	17.67	85.7	17.57	17.85	-21.7	16,503	-0.13%
2021/12/24	62	16.20	112.3	15.94	16.25	-50.2	14,990	-0.33%	大賣/
2021/12/23	11	15.35	10	15.36	15.45	1	13,815	0.01%
2021/12/22	2	15.28	13	15.38	15.00	-11	13,471	-0.08%
2021/12/21	44	14.98	28	15.09	15.20	16	13,219	0.12%
2021/12/20	78	15.50	26	15.29	15.25	52	12,839	0.40%
2021/12/17	84	15.81	193.2	15.98	15.65	-109.2	12,313	-0.89%	大賣/鉅額交易
2021/12/16	138	15.31	125.8	15.13	15.30	12.2	10,557	0.12%	大買/大賣/
2021/12/15	46	14.74	29	14.49	14.80	17	9,453	0.18%
2021/12/14	7	13.97	13	14.08	13.80	-6	9,069	-0.07%
2021/12/13	18	14.58	37	14.59	14.50	-19	8,825	-0.22%
2021/12/10	0	0.00	2	13.70	13.65	-2	8,406	-0.02%
2021/12/09	15	14.09	29	14.02	13.80	-14	8,329	-0.17%
2021/12/08	8	13.69	4	13.69	13.65	4	8,131	0.05%
2021/12/07	13.5	13.76	73	13.82	13.70	-59.5	8,067	-0.74%
2021/12/06	7	13.79	77	13.90	13.85	-70	7,969	-0.88%
2021/12/03	10	13.76	64	13.69	13.65	-54	7,865	-0.69%
2021/12/02	13	13.42	0	0.00	13.30	13	7,791	0.17%
2021/12/01	4	13.53	12	13.68	13.75	-8	7,751	-0.10%
2021/11/30	8	13.72	11	13.70	13.60	-3	7,720	-0.04%
2021/11/29	8	13.24	33	13.27	13.45	-25	7,634	-0.33%
2021/11/26	45	13.69	21	14.02	13.65	24	7,492	0.32%
2021/11/25	5	14.29	27	14.04	13.95	-22	7,324	-0.30%
2021/11/24	92	14.51	125	14.42	14.40	-33	7,084	-0.47%	大賣/
2021/11/23	179	14.92	108	15.07	14.70	71	6,508	1.09%	大買/大賣/
2021/11/22	25	15.11	72.8	15.06	15.15	-47.8	5,260	-0.91%
2021/11/19	22	13.57	22	13.68	13.80	0	4,261	0.00%
2021/11/18	15	13.58	58	13.54	13.35	-43	3,933	-1.09%
2021/11/17	10	13.00	1	13.10	13.15	9	3,460	0.26%
2021/11/16	14	13.11	28	13.15	12.80	-14	3,386	-0.41%
2021/11/15	26	12.60	36	12.63	12.70	-10	3,221	-0.31%
2021/11/12	3	12.63	8	12.55	12.60	-5	3,300	-0.15%
2021/11/11	22	12.60	4	12.70	12.60	18	3,332	0.54%
2021/11/10	2	12.50	7	12.64	12.60	-5	3,361	-0.15%
2021/11/09	7	12.48	5	12.45	12.40	2	3,378	0.06%
2021/11/08	0	0.00	10	12.49	12.50	-10	3,397	-0.29%
2021/11/05	3	12.32	111	12.45	12.40	-108	3,463	-3.12%	大賣/鉅額交易
2021/11/04	20	12.57	1	12.45	12.35	19	3,486	0.54%
2021/11/03	20	12.35	2	12.48	12.50	18	3,578	0.50%
2021/11/02	1	12.25	10	12.20	12.15	-9	3,723	-0.24%
2021/11/01	0	0.00	3	12.00	12.00	-3	3,837	-0.08%
2021/10/29	2	11.85	2	11.95	11.90	0	4,094	0.00%
2021/10/28	10	11.96	3	12.07	11.85	7	4,155	0.17%
2021/10/27	0	0.00	5	11.86	11.90	-5	4,149	-0.12%
2021/10/26	3	11.67	4	11.65	11.65	-1	4,305	-0.02%
2021/10/25	2	11.55	2	11.65	11.65	0	4,566	0.00%
2021/10/22	2	11.50	2	11.55	11.55	0	4,831	0.00%
2021/10/21	3	11.60	0	0.00	11.55	3	5,050	0.06%
2021/10/20	1	11.60	4	11.63	11.60	-3	5,290	-0.06%
2021/10/19	1	11.50	0	0.00	11.55	1	5,405	0.02%
2021/10/15	2	11.40	2	11.40	11.40	0	5,721	0.00%
2021/10/13	6	11.55	0	0.00	11.20	6	5,954	0.10%
2021/10/12	24	11.66	0	0.00	11.65	24	6,047	0.40%
2021/10/08	3	11.62	2	11.78	11.80	1	6,281	0.02%
2021/10/07	2	11.60	0.7	11.55	11.55	1.3	6,998	0.02%
2021/10/06	10	11.30	10	11.30	11.25	0	7,247	0.00%
2021/10/05	2	11.00	0	0.00	11.10	2	7,305	0.03%
2021/10/04	25	11.08	2	10.85	10.65	23	7,307	0.31%
2021/10/01	11	11.19	0	0.00	11.20	11	7,411	0.15%
2021/09/30	0	0.00	4	11.50	11.50	-4	7,437	-0.05%
2021/09/28	3	11.65	0.1	11.50	11.55	2.9	7,652	0.04%
2021/09/27	0	0.00	0	11.70	11.75	0	7,775	0.00%
2021/09/23	2	11.28	0	0.00	11.25	2	7,904	0.03%
2021/09/22	6	11.15	10	11.15	11.20	-4	7,930	-0.05%
2021/09/17	12	11.38	4	11.40	11.35	8	7,971	0.10%
2021/09/15	1	11.40	0	0.00	11.40	1	8,026	0.01%
2021/09/14	5	11.55	0	0.00	11.45	5	8,071	0.06%
2021/09/13	10	11.45	0	0.00	11.50	10	8,163	0.12%
2021/09/10	0	0.00	20	11.38	11.40	-20	8,213	-0.24%
2021/09/08	100	11.15	0	0.00	11.10	100	8,378	1.19%
2021/09/07	0	0.00	2	11.30	11.35	-2	8,443	-0.02%
2021/09/06	2	11.25	0	0.00	11.25	2	8,473	0.02%
2021/09/03	5	11.60	9	11.45	11.55	-4	8,449	-0.05%
2021/09/02	9	11.25	0	0.00	11.25	9	8,443	0.11%
2021/09/01	4	11.40	18	11.47	11.55	-14	8,494	-0.16%
2021/08/31	10	11.25	0	0.00	11.30	10	8,523	0.12%
2021/08/30	0	0.00	4	11.45	11.35	-4	8,621	-0.05%
2021/08/27	4	11.45	0	0.00	11.45	4	8,799	0.05%
2021/08/26	2	11.30	3	11.40	11.35	-1	9,106	-0.01%
2021/08/25	6	11.43	51	11.35	11.40	-45	9,196	-0.49%
2021/08/24	53	11.09	6	11.30	11.10	47	9,280	0.51%
2021/08/23	0	0.00	57	11.29	11.25	-57	9,423	-0.60%
2021/08/20	68	11.12	0	0.00	11.05	68	9,498	0.72%
2021/08/19	12	11.42	0	0.00	11.35	12	9,482	0.13%
2021/08/18	10	11.78	0	0.00	12.15	10	9,500	0.11%
2021/08/17	0	0.00	1	12.30	11.90	-1	9,539	-0.01%
2021/08/16	8	12.29	0	0.00	12.20	8	9,596	0.08%
2021/08/13	5	12.70	17	12.61	12.70	-12	9,607	-0.12%
2021/08/12	10	12.91	3	12.73	12.95	7	9,623	0.07%
2021/08/11	25	12.70	111	12.52	12.70	-86	9,684	-0.89%	大賣/
2021/08/09	15	13.07	24	13.22	12.95	-9	9,817	-0.09%
2021/08/06	0	0.00	91	13.61	13.40	-91	9,801	-0.93%
2021/08/05	1	13.70	9	13.72	13.60	-8	9,739	-0.08%
2021/08/04	70	13.77	4	13.75	13.70	66	9,831	0.67%
2021/08/03	8	13.45	8	13.45	13.60	0	9,723	0.00%
2021/08/02	13	13.33	1	13.40	13.45	12	9,713	0.12%
2021/07/30	5	13.44	5	13.65	13.45	0	9,805	0.00%
2021/07/29	5	13.61	9	13.66	13.50	-4	9,741	-0.04%
2021/07/28	3	13.20	47	13.60	13.75	-44	9,623	-0.46%
2021/07/27	25	13.77	24	13.80	13.60	1	9,705	0.01%
2021/07/26	6	13.73	20	13.62	13.65	-14	9,787	-0.14%
2021/07/23	13	13.27	0	0.00	13.35	13	10,065	0.13%
2021/07/22	11	13.24	24	13.07	13.35	-13	11,025	-0.12%
2021/07/21	23	12.90	4	12.66	12.65	19	11,192	0.17%
2021/07/20	6	12.98	16	13.04	12.90	-10	11,324	-0.09%
2021/07/19	7	13.29	2	13.45	13.45	5	11,713	0.04%
2021/07/16	5	13.25	17	13.32	13.25	-12	12,239	-0.10%
2021/07/15	44	13.26	72	13.16	13.15	-28	12,724	-0.22%
2021/07/14	105	13.92	45	13.69	13.70	60	13,112	0.46%	大買/
2021/07/13	25	13.10	15	13.18	13.10	10	12,522	0.08%
2021/07/12	56	12.84	5	12.85	12.85	51	12,326	0.41%
2021/07/09	30	12.65	0	0.00	12.70	30	12,356	0.24%
2021/07/08	3	12.70	5	12.90	12.65	-2	12,585	-0.02%
2021/07/07	0	0.00	10	12.75	12.55	-10	12,751	-0.08%
2021/07/06	2	12.65	3	12.65	12.65	-1	13,286	-0.01%
2021/07/05	28	12.70	3	12.55	12.70	25	13,601	0.18%
2021/07/02	63	12.40	0	0.00	12.30	63	14,016	0.45%
2021/07/01	10	12.65	0.2	12.20	12.60	9.8	14,207	0.07%
2021/06/30	5	12.10	109	12.09	12.10	-104	14,216	-0.73%	大賣/鉅額交易
2021/06/29	4	12.06	20	12.10	12.05	-16	14,230	-0.11%
2021/06/28	12	12.28	0	0.00	12.30	12	14,281	0.08%
2021/06/25	7	12.23	10	12.30	12.20	-3	14,341	-0.02%
2021/06/24	1	12.30	0.1	12.25	12.40	0.9	14,595	0.01%
2021/06/23	0	0.00	55	12.13	12.25	-55	14,625	-0.38%
2021/06/22	17	12.05	10	12.20	11.80	7	14,648	0.05%
2021/06/21	29	12.19	1	12.50	12.15	28	14,599	0.19%
2021/06/18	1	12.55	2	12.60	12.55	-1	14,737	-0.01%
2021/06/17	1	12.45	1	12.45	12.85	0	15,095	0.00%
2021/06/16	0	0.00	2	12.60	12.35	-2	15,058	-0.01%
2021/06/11	0	0.00	68	12.78	12.75	-68	15,099	-0.45%
2021/06/10	0	0.00	185	12.71	12.75	-185	15,088	-1.23%	大賣/鉅額交易
2021/06/08	5	12.85	8	12.74	12.80	-3	15,031	-0.02%
2021/06/07	1	12.90	5	12.89	12.85	-4	14,990	-0.03%
2021/06/04	10	13.15	41	13.22	13.05	-31	14,914	-0.21%
2021/06/03	5	13.15	0	0.00	12.95	5	14,766	0.03%
2021/06/02	1	12.75	0	0.00	12.80	1	14,477	0.01%
2021/06/01	14	12.94	64	12.90	12.90	-50	14,391	-0.35%
2021/05/31	66	12.90	15	12.67	12.65	51	14,318	0.36%
2021/05/27	0	0.00	75	12.20	12.30	-75	14,208	-0.53%
2021/05/26	0.3	12.30	6	12.30	12.35	-5.7	14,219	-0.04%
2021/05/25	2	12.10	28	12.27	12.10	-26	14,194	-0.18%
2021/05/24	5	11.60	9	11.88	11.90	-4	14,106	-0.03%
2021/05/21	20	11.60	31	11.37	11.60	-11	14,038	-0.08%
2021/05/20	38	11.21	0	0.00	11.15	38	14,027	0.27%
2021/05/19	5	11.60	5	11.50	11.65	0	14,028	0.00%
2021/05/18	7.3	11.07	5	10.85	11.25	2.3	13,972	0.02%
2021/05/17	52	10.56	15	10.40	10.30	37	13,894	0.27%
2021/05/14	3	11.65	0	0.00	11.40	3	13,733	0.02%
2021/05/13	14.2	11.16	0	0.00	11.30	14.2	13,736	0.10%
2021/05/12	55	11.54	50	11.26	11.35	5	13,722	0.04%
2021/05/11	102.2	12.59	12	12.63	12.20	90.2	13,499	0.67%	大買/
2021/05/10	2	13.35	20	13.36	13.20	-18	13,356	-0.13%
2021/05/07	11.3	13.09	21	13.25	13.35	-9.7	13,303	-0.07%
2021/05/06	10	12.83	13	12.72	12.75	-3	13,126	-0.02%
2021/05/05	3	12.85	39	12.38	12.60	-36	13,005	-0.28%
2021/05/04	68.4	12.76	13	12.61	12.45	55.4	12,881	0.43%
2021/05/03	20	13.68	9	13.91	13.55	11	12,571	0.09%
2021/04/29	41	14.82	24	14.87	14.55	17	12,313	0.14%
2021/04/28	42	14.73	69	14.72	15.00	-27	11,842	-0.23%
2021/04/27	16	14.36	24	14.39	14.10	-8	10,899	-0.07%
2021/04/26	5	14.17	21	14.35	14.15	-16	10,554	-0.15%
2021/04/23	26	14.10	44	13.93	14.10	-18	10,387	-0.17%
2021/04/22	64	14.16	169	14.24	13.65	-105	9,959	-1.05%	大賣/鉅額交易
2021/04/21	15	14.19	57	14.14	14.10	-42	9,353	-0.45%
2021/04/20	57	13.79	33	13.67	13.90	24	8,791	0.27%
2021/04/19	5	13.10	14	13.19	13.10	-9	8,312	-0.11%
2021/04/16	1	12.75	20	12.86	12.95	-19	8,265	-0.23%
2021/04/15	0	0.00	4	12.84	12.75	-4	9,466	-0.04%
2021/04/14	24	12.28	2	12.75	12.55	22	9,533	0.23%
2021/04/13	54	13.15	50	13.32	12.90	4	9,619	0.04%
2021/04/12	23	13.53	31	13.22	13.55	-8	9,385	-0.09%
2021/04/09	57.1	12.86	62	12.92	12.75	-4.9	8,853	-0.06%
2021/04/08	87	13.01	75	13.03	13.15	12	8,505	0.14%
2021/04/07	9	12.34	57.3	12.22	12.35	-48.3	7,996	-0.60%
2021/04/06	6	11.92	68.1	11.86	11.90	-62.1	7,765	-0.80%
2021/04/01	26	11.66	0	0.00	11.65	26	7,737	0.34%
2021/03/31	20	11.73	5	11.75	11.60	15	7,769	0.19%
2021/03/30	8	11.70	5	11.67	11.65	3	7,745	0.04%
2021/03/29	46	11.62	28	11.59	11.60	18	7,723	0.23%
2021/03/25	8	11.26	35	11.34	11.15	-27	7,648	-0.35%
2021/03/24	55	11.24	0	0.00	11.25	55	7,647	0.72%
2021/03/23	18	11.22	13	11.17	11.15	5	7,698	0.06%
2021/03/22	108.5	11.25	41	11.38	11.55	67.5	7,559	0.89%	大買/
2021/03/19	8	10.83	17	10.86	10.95	-9	7,184	-0.13%
2021/03/18	7	10.81	23	10.80	10.85	-16	7,263	-0.22%
2021/03/16	10	10.65	0	0.00	10.60	10	7,378	0.14%
2021/03/15	20	10.65	20	10.65	10.65	0	7,483	0.00%
2021/03/12	12	10.70	10	10.75	10.75	2	7,662	0.03%
2021/03/11	3	10.70	0	0.00	10.65	3	8,181	0.04%
2021/03/10	0	0.00	2	10.70	10.60	-2	8,678	-0.02%
2021/03/09	0	0.00	2	10.60	10.70	-2	9,501	-0.02%
2021/03/08	2	10.55	6	10.59	10.55	-4	9,712	-0.04%
2021/03/04	0	0.00	54	10.61	10.60	-54	10,338	-0.52%
2021/03/03	0	0.00	2	10.70	10.60	-2	10,571	-0.02%
2021/03/02	0	0.00	3	10.40	10.35	-3	10,680	-0.03%
2021/02/25	5	10.50	0	0.00	10.50	5	11,016	0.05%
2021/02/24	10	10.50	0	0.00	10.40	10	11,183	0.09%
2021/02/23	0	0.00	4	10.50	10.45	-4	11,418	-0.04%
2021/02/22	0	0.00	10	10.50	10.50	-10	11,464	-0.09%
2021/02/18	0	0.00	5	10.25	10.20	-5	11,396	-0.04%
2021/02/17	12	9.98	11	9.98	10.00	1	11,734	0.01%
2021/02/05	10	9.93	0	0.00	9.86	10	11,699	0.09%
2021/02/04	6	9.97	0	0.00	9.94	6	11,727	0.05%
2021/02/03	8	9.83	16	9.93	9.99	-8	11,660	-0.07%
2021/02/01	14	9.48	5	9.46	9.40	9	11,701	0.08%
2021/01/28	14	9.67	0	0.00	9.64	14	12,472	0.11%
2021/01/27	2	9.80	20	9.99	9.80	-18	12,683	-0.14%
2021/01/26	0	0.00	5	9.98	9.88	-5	12,752	-0.04%
2021/01/25	7	9.90	0	0.00	9.94	7	12,778	0.05%
2021/01/22	30	9.74	0	0.00	9.78	30	12,769	0.23%
2021/01/21	14	9.88	10	9.93	9.70	4	12,771	0.03%
2021/01/20	57	9.91	1	9.82	9.70	56	12,819	0.44%
2021/01/19	12	10.23	0	0.00	10.15	12	12,833	0.09%
2021/01/18	28	10.11	0	0.00	10.10	28	12,980	0.22%
2021/01/15	16	10.29	19.2	10.30	10.35	-3.2	12,953	-0.02%
2021/01/14	11	10.62	0	0.00	10.60	11	12,902	0.09%
2021/01/13	20	10.65	0	0.00	10.60	20	13,003	0.15%
2021/01/12	16	10.98	2.3	10.52	10.45	13.7	12,972	0.11%
2021/01/11	0	0.00	1	11.15	11.05	-1	12,878	-0.01%
2021/01/08	7	11.54	19.5	11.89	11.15	-12.5	13,056	-0.10%
2021/01/06	0.3	11.20	52	11.07	11.05	-51.7	11,669	-0.44%
2021/01/05	1	11.65	24	11.56	11.50	-23	11,330	-0.20%
2021/01/04	2	11.53	4	11.44	11.40	-2	11,278	-0.02%
2020/12/31	1	11.30	14	11.32	11.30	-13	11,333	-0.11%
2020/12/30	1	11.45	3	11.55	11.40	-2	11,304	-0.02%
2020/12/29	5	11.50	4.6	11.46	11.40	0.4	11,271	0.00%
2020/12/28	18	11.47	0	0.00	11.55	18	11,215	0.16%
2020/12/25	5	11.40	0	0.00	11.25	5	11,067	0.05%
2020/12/24	3	11.30	22	11.19	11.15	-19	11,068	-0.17%
2020/12/23	12	11.06	28	11.10	11.05	-16	11,129	-0.14%
2020/12/22	27	11.34	106	11.40	11.05	-79	11,354	-0.70%	大賣/
2020/12/21	25	11.11	21	11.16	11.15	4	11,507	0.03%
2020/12/18	5.7	11.45	0	0.00	11.30	5.7	11,679	0.05%
2020/12/17	17	11.40	15	11.67	11.45	2	11,923	0.02%
2020/12/16	35	11.38	15	11.35	11.35	20	13,478	0.15%
2020/12/15	20	11.33	9	11.22	11.30	11	14,706	0.07%
2020/12/14	35	11.60	29.6	11.64	11.60	5.4	14,690	0.04%
2020/12/11	4	11.25	0	0.00	11.30	4	14,594	0.03%
2020/12/10	24	11.53	25	11.71	11.35	-1	14,509	-0.01%
2020/12/09	62	11.64	17	11.65	11.65	45	14,380	0.31%
2020/12/08	27	11.47	15	11.35	11.35	12	14,338	0.08%
2020/12/07	59	12.03	24	12.00	11.75	35	14,661	0.24%
2020/12/04	108	11.73	115	11.70	11.95	-7	14,153	-0.05%	大買/大賣/
2020/12/03	151.1	11.86	55	11.67	11.50	96.1	13,690	0.70%	大買/
2020/12/02	15	11.35	103	11.40	11.45	-88	12,920	-0.68%	大賣/
2020/12/01	80	11.11	63	11.30	11.25	17	12,719	0.13%
2020/11/30	13	11.09	23	11.21	11.05	-10	12,366	-0.08%
2020/11/27	35	10.97	21	11.07	10.95	14	12,234	0.11%
2020/11/26	10	10.85	25	10.92	10.90	-15	12,002	-0.12%
2020/11/25	40	10.85	51.3	10.75	10.65	-11.3	11,870	-0.09%
2020/11/24	0	0.00	5	10.56	10.45	-5	11,754	-0.04%
2020/11/20	4	10.43	8.3	10.45	10.60	-4.3	11,595	-0.04%
2020/11/17	0	0.00	3	10.12	10.15	-3	11,521	-0.03%
2020/11/16	12	10.13	30	10.18	10.20	-18	11,565	-0.16%
2020/11/13	5	9.95	10	9.92	9.96	-5	11,235	-0.04%
2020/11/12	0	0.00	33	10.01	9.96	-33	11,270	-0.29%
2020/11/11	13	10.04	10	10.05	10.00	3	11,343	0.03%
2020/11/10	10	10.09	3	10.05	10.05	7	11,382	0.06%
2020/11/09	15	10.01	33	10.02	10.05	-18	11,302	-0.16%
2020/11/06	67	10.25	51	10.00	10.00	16	11,241	0.14%
2020/11/05	53	10.20	3	10.17	10.00	50	10,591	0.47%
2020/11/04	6.3	10.33	2	10.18	10.20	4.3	10,713	0.04%
2020/11/03	1	10.10	0	0.00	10.05	1	10,511	0.01%
2020/11/02	0	0.00	2	9.85	9.85	-2	10,505	-0.02%
2020/10/30	0	0.00	6	10.00	9.95	-6	10,605	-0.06%
2020/10/29	0	0.00	1	10.10	10.05	-1	10,597	-0.01%
2020/10/28	0.7	10.00	0	0.00	10.05	0.7	10,601	0.01%
2020/10/27	34	10.49	5	10.37	10.50	29	11,204	0.26%
2020/10/26	10	10.55	23	10.39	10.45	-13	11,087	-0.12%
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/22	0	0.00	19	10.01	10.30	-19	10,948	-0.17%
2020/10/21	45	10.22	20	10.18	10.05	25	11,164	0.22%
2020/10/20	0	0.00	4	9.95	9.92	-4	11,079	-0.04%
2020/10/19	10	10.08	0	0.00	10.00	10	11,094	0.09%
2020/10/16	14	10.36	117	10.12	9.98	-103	11,198	-0.92%	大賣/鉅額交易
2020/10/15	1	9.91	17	9.84	9.90	-16	10,951	-0.15%
2020/10/14	0	0.00	1	9.80	9.74	-1	10,942	-0.01%
2020/10/13	0	0.00	7.3	9.73	9.65	-7.3	11,080	-0.07%
2020/10/12	0	0.00	16	9.74	9.60	-16	11,148	-0.14%
2020/10/08	42	9.85	10	9.85	9.85	32	11,158	0.29%
2020/10/07	4	9.82	0	0.00	9.79	4	11,098	0.04%
2020/10/06	0	0.00	2	9.81	9.79	-2	11,311	-0.02%
2020/10/05	0	0.00	2	9.56	9.63	-2	11,424	-0.02%
2020/09/30	10	9.52	0	0.00	9.51	10	11,764	0.08%
2020/09/29	2	9.55	0	0.00	9.50	2	11,815	0.02%
2020/09/28	0	0.00	4	9.86	9.80	-4	11,840	-0.03%
2020/09/25	2	9.19	7.6	9.38	9.26	-5.6	12,024	-0.05%
2020/09/24	17	9.67	43	9.59	9.48	-26	12,040	-0.22%
2020/09/23	91	10.20	24	10.44	10.10	67	12,198	0.55%
2020/09/22	5	10.47	53	10.50	10.60	-48	11,945	-0.40%
2020/09/21	73	11.00	239	10.85	10.85	-166	11,753	-1.41%	大賣/鉅額交易
2020/09/18	168	10.70	57	10.80	10.80	111	10,134	1.10%	大買/鉅額交易
2020/09/17	2	9.90	0	0.00	9.86	2	8,848	0.02%
2020/09/16	0	0.00	1	9.75	9.75	-1	8,827	-0.01%
2020/09/15	0	0.00	7	9.81	9.75	-7	8,809	-0.08%
2020/09/14	1	9.86	0	0.00	9.74	1	8,846	0.01%
2020/09/11	2	9.82	0	0.00	9.76	2	8,838	0.02%
2020/09/10	52	10.11	23	9.97	9.90	29	8,769	0.33%
2020/09/09	13	9.70	68	9.71	9.86	-55	8,349	-0.66%
2020/09/08	51	9.90	0	0.00	9.79	51	8,350	0.61%
2020/09/07	0	0.00	49	9.86	9.85	-49	8,410	-0.58%
2020/09/04	15	9.72	10	9.71	9.80	5	8,400	0.06%
2020/09/03	35	9.91	8	9.96	9.90	27	8,386	0.32%
2020/09/01	8	9.78	0	0.00	9.77	8	8,422	0.09%
2020/08/28	3	10.05	15	9.99	9.90	-12	8,398	-0.14%
2020/08/27	5	9.91	6	9.86	9.85	-1	8,441	-0.01%
2020/08/26	2	9.75	12	9.75	9.78	-10	8,351	-0.12%
2020/08/25	1	9.63	28	9.65	9.72	-27	8,298	-0.33%
2020/08/24	7	9.30	1	9.51	9.34	6	8,211	0.07%
2020/08/21	28	9.16	1	9.15	9.20	27	8,133	0.33%
2020/08/19	2	9.88	0	0.00	9.88	2	8,124	0.02%
2020/08/17	0	0.00	14	9.98	9.97	-14	8,082	-0.17%
2020/08/14	5	9.99	8	9.84	9.85	-3	8,020	-0.04%
2020/08/13	1	9.74	2	9.79	9.72	-1	7,954	-0.01%
2020/08/12	1	9.78	10	9.79	9.81	-9	8,001	-0.11%
2020/08/11	11	10.03	14	9.90	9.88	-3	8,134	-0.04%
2020/08/10	27	9.93	48	9.73	9.87	-21	8,111	-0.26%
2020/08/07	2	9.70	28.8	9.66	9.63	-26.8	7,972	-0.34%
2020/08/06	11	9.68	7	9.74	9.67	4	8,003	0.05%
2020/08/05	56	9.69	5	9.73	9.70	51	7,961	0.64%
2020/08/03	20	9.63	58.4	9.42	9.47	-38.4	7,969	-0.48%
2020/07/31	83	9.59	25.7	9.49	9.54	57.3	7,993	0.72%
2020/07/29	0	0.00	37	9.10	9.08	-37	7,520	-0.49%
2020/07/28	24	9.01	85	8.96	8.90	-61	7,600	-0.80%
2020/07/27	18	9.14	15	9.36	9.13	3	7,893	0.04%
2020/07/24	38	9.24	10	9.12	9.15	28	8,422	0.33%
2020/07/23	2	9.41	6	9.48	9.41	-4	8,444	-0.05%
2020/07/22	20	9.59	21	9.50	9.59	-1	8,469	-0.01%
2020/07/21	15	9.27	71	9.25	9.26	-56	8,340	-0.67%
2020/07/20	36	9.05	0	0.00	9.09	36	8,332	0.43%
2020/07/17	57	9.42	103	9.30	9.21	-46	8,287	-0.56%	大賣/
2020/07/16	73	9.63	38	9.62	9.61	35	8,196	0.43%
2020/07/15	7	9.92	7	9.85	9.82	0	8,154	0.00%
2020/07/14	6	9.98	14	9.94	9.93	-8	8,149	-0.10%
2020/07/13	5	9.91	16.4	10.06	10.10	-11.4	8,154	-0.14%
2020/07/10	67	9.93	17	9.93	9.92	50	8,139	0.61%
2020/07/09	78	10.25	0	0.00	10.05	78	8,041	0.97%
2020/07/08	26	10.13	6	10.15	10.10	20	7,720	0.26%
2020/07/07	8	10.13	22	10.15	10.05	-14	7,755	-0.18%
2020/07/06	85	10.05	114	10.03	10.20	-29	7,788	-0.37%	大賣/
2020/07/03	57	10.11	0	0.00	10.00	57	7,674	0.74%
2020/07/02	126	10.54	73	10.34	10.55	53	7,524	0.70%	大買/
2020/07/01	8	10.15	3	10.23	10.20	5	7,233	0.07%
2020/06/30	5	10.03	5	10.18	10.05	0	7,337	0.00%
2020/06/29	12	9.97	0	0.00	9.96	12	7,268	0.17%
2020/06/24	50	10.05	0	0.00	10.05	50	7,299	0.69%
2020/06/23	12	10.11	1	10.00	10.00	11	7,392	0.15%
2020/06/22	18	10.13	0	0.00	10.10	18	7,439	0.24%
2020/06/19	89	10.20	6	10.20	10.10	83	7,537	1.10%
2020/06/18	6	10.08	2	10.05	10.15	4	7,532	0.05%
2020/06/16	5	10.10	17	10.13	10.25	-12	7,713	-0.16%
2020/06/15	0	0.00	3	10.00	9.96	-3	7,830	-0.04%
2020/06/12	19	9.96	5	9.92	10.00	14	8,023	0.17%
2020/06/11	27	10.34	26	10.23	10.15	1	8,052	0.01%
2020/06/10	2	10.50	0	0.00	10.50	2	8,136	0.02%
2020/06/08	2	10.65	0	0.00	10.65	2	8,495	0.02%
2020/06/05	2	10.60	0	0.00	10.55	2	8,456	0.02%
2020/06/04	0	0.00	3	10.55	10.55	-3	8,515	-0.04%
2020/06/03	9	10.67	5	10.55	10.55	4	8,552	0.05%
2020/06/02	0	0.00	1	10.30	10.45	-1	8,386	-0.01%
2020/06/01	2	10.30	1	10.35	10.25	1	8,377	0.01%
2020/05/29	0	0.00	12	10.25	10.15	-12	8,424	-0.14%
2020/05/28	11	10.69	18	10.54	10.25	-7	8,508	-0.08%
2020/05/27	21	10.41	1	10.40	10.45	20	8,486	0.24%
2020/05/26	0	0.00	50	10.15	10.10	-50	8,565	-0.58%
2020/05/25	53	10.10	3	10.10	10.05	50	8,591	0.58%
2020/05/22	0	0.00	52	10.30	10.15	-52	8,611	-0.60%
2020/05/21	0	0.00	13	10.25	10.25	-13	8,616	-0.15%
2020/05/20	1	10.05	0	0.00	10.05	1	8,611	0.01%
2020/05/19	56	10.00	0	0.00	10.00	56	8,615	0.65%
2020/05/18	6	10.15	8	9.96	10.10	-2	8,561	-0.02%
2020/05/15	3	10.00	3	10.10	10.00	0	8,467	0.00%
2020/05/14	2	10.10	10	10.15	10.05	-8	8,431	-0.09%
2020/05/13	51	10.50	15	10.45	10.50	36	8,361	0.43%
2020/05/12	0	0.00	50	10.65	10.65	-50	8,340	-0.60%
2020/05/11	24	10.70	8	10.66	10.70	16	8,395	0.19%
2020/05/08	25	10.54	1	10.50	10.45	24	8,331	0.29%
2020/05/07	4	10.50	11	10.59	10.45	-7	8,357	-0.08%
2020/05/06	2	10.65	0	0.00	10.40	2	8,353	0.02%
2020/05/05	10	10.93	1	11.05	10.90	9	8,245	0.11%
2020/05/04	4	10.94	0	0.00	10.90	4	8,245	0.05%
2020/04/30	36	11.18	55	10.99	11.15	-19	8,292	-0.23%
2020/04/29	124	11.14	60	11.19	11.20	64	8,075	0.79%	大買/
2020/04/28	0	0.00	70	10.25	10.20	-70	7,385	-0.95%
2020/04/27	3	10.35	3	10.25	10.30	0	7,585	0.00%
2020/04/24	1.5	10.22	61	10.22	10.20	-59.5	7,691	-0.77%
2020/04/23	0	0.00	60	10.00	10.15	-60	7,698	-0.78%
2020/04/22	10	9.50	13	9.76	9.80	-3	7,716	-0.04%
2020/04/21	23	9.88	34	9.92	9.75	-11	7,765	-0.14%
2020/04/20	2	10.15	9	10.12	10.05	-7	7,786	-0.09%
2020/04/17	70	10.49	70	10.24	10.15	0	7,832	0.00%
2020/04/16	36.8	10.30	1	10.30	10.30	35.8	7,884	0.45%
2020/04/15	13	10.37	6	10.38	10.50	7	7,899	0.09%
2020/04/14	11	10.07	5	10.10	10.15	6	7,815	0.08%
2020/04/13	2	9.98	2	10.00	9.92	0	8,010	0.00%
2020/04/10	5	10.00	0	0.00	10.05	5	8,042	0.06%
2020/04/09	60	10.40	1	10.15	10.10	59	8,088	0.73%
2020/04/08	1	9.85	114	9.84	10.20	-113	7,993	-1.41%	大賣/鉅額交易
2020/04/07	20	9.82	126	9.74	9.71	-106	7,961	-1.33%	大賣/鉅額交易
2020/04/06	76	9.81	10	9.69	9.70	66	7,813	0.84%
2020/04/01	0	0.00	29	9.53	9.57	-29	7,695	-0.38%
2020/03/30	21	9.09	0	0.00	9.16	21	7,603	0.28%
2020/03/27	2	9.42	52	9.57	9.21	-50	7,571	-0.66%
2020/03/26	23	9.23	8	9.24	9.36	15	7,557	0.20%
2020/03/25	11	9.36	46	9.37	9.31	-35	7,504	-0.47%
2020/03/24	2	9.00	42	9.06	9.04	-40	7,440	-0.54%
2020/03/23	32	8.53	20	8.93	8.86	12	7,468	0.16%
2020/03/20	62	8.96	33	8.94	8.91	29	7,641	0.38%
2020/03/19	35	8.43	44	8.13	8.40	-9	7,738	-0.12%
2020/03/18	64	9.06	81	9.23	8.94	-17	7,579	-0.22%
2020/03/17	87	8.92	20.3	8.87	8.75	66.7	7,410	0.90%
2020/03/16	20	9.10	72	9.16	9.12	-52	7,350	-0.71%
2020/03/13	20	8.91	5	8.80	9.07	15	7,390	0.20%
2020/03/12	52	10.02	0	0.00	9.65	52	7,172	0.73%
2020/03/11	8	10.78	65	10.74	10.65	-57	6,998	-0.81%
2020/03/10	17	10.53	5	10.50	10.80	12	7,063	0.17%
2020/03/09	1	10.90	10	10.98	10.70	-9	7,093	-0.13%
2020/03/06	30	11.30	0	0.00	11.30	30	7,029	0.43%
2020/03/05	30	11.40	2	11.45	11.40	28	7,129	0.39%
2020/03/04	51	11.34	5	11.34	11.30	46	7,120	0.65%
2020/03/03	0	0.00	6	11.42	11.45	-6	7,096	-0.08%
2020/03/02	1	10.45	9	10.66	10.90	-8	7,133	-0.11%
2020/02/27	9	11.27	2	11.55	11.10	7	7,063	0.10%
2020/02/25	0	0.00	1	11.55	11.60	-1	6,884	-0.01%
2020/02/24	1	11.80	21	11.89	11.75	-20	6,861	-0.29%
2020/02/21	20	12.03	63	12.10	12.00	-43	6,825	-0.63%
2020/02/20	63	12.11	5	12.15	12.10	58	6,845	0.85%
2020/02/19	0	0.00	18	12.21	12.15	-18	6,872	-0.26%
2020/02/18	11	12.34	16	12.14	12.10	-5	6,917	-0.07%
2020/02/17	1	12.15	17	12.15	12.10	-16	6,998	-0.23%
2020/02/14	0	0.00	61	12.17	12.25	-61	6,988	-0.87%
2020/02/13	40	12.13	56	12.38	12.10	-16	7,000	-0.23%
2020/02/12	93	12.15	89	12.25	12.25	4	7,025	0.06%
2020/02/11	69	12.03	44	12.05	12.00	25	6,967	0.36%
2020/02/10	7	11.89	72	11.84	11.80	-65	7,033	-0.92%
2020/02/07	65	12.11	101	12.26	12.05	-36	7,028	-0.51%	大賣/
2020/02/06	105	12.40	11	12.40	12.40	94	7,012	1.34%	大買/
2020/02/05	6	12.18	54	12.20	12.15	-48	6,992	-0.69%
2020/02/03	14	11.60	9	11.43	11.70	5	7,031	0.07%
2020/01/31	19	12.60	11	12.51	12.55	8	7,002	0.11%
2020/01/30	71	13.17	45	12.82	12.60	26	7,177	0.36%
2020/01/20	0	0.00	14	13.96	13.95	-14	6,957	-0.20%
2020/01/17	10	13.83	6	13.95	13.80	4	6,846	0.06%
2020/01/16	3	13.83	19	13.82	13.85	-16	6,873	-0.23%
2020/01/15	3	13.75	32	13.77	13.75	-29	6,924	-0.42%
2020/01/14	0	0.00	7	13.74	13.65	-7	7,067	-0.10%
2020/01/13	1	13.70	1	13.65	13.65	0	7,283	0.00%
2020/01/10	0	0.00	1	13.55	13.50	-1	7,281	-0.01%
2020/01/09	52	13.40	0	0.00	13.30	52	7,236	0.72%
2020/01/08	11	13.31	1	13.35	13.30	10	7,257	0.14%
2020/01/07	12	13.84	8	13.60	13.60	4	7,237	0.06%
2020/01/06	23	13.37	10	13.35	13.30	13	7,048	0.18%
2020/01/03	5	13.55	15	13.90	13.55	-10	7,009	-0.14%
2020/01/02	11	13.70	0	0.00	13.75	11	6,907	0.16%
2019/12/31	3	13.68	16	13.89	13.60	-13	6,912	-0.19%
2019/12/30	0	0.00	10	13.60	13.60	-10	6,876	-0.15%
2019/12/27	1	13.65	4	13.60	13.60	-3	7,037	-0.04%
2019/12/26	0	0.00	6	13.55	13.55	-6	7,154	-0.08%
2019/12/25	3	13.60	1	13.65	13.65	2	7,245	0.03%
2019/12/24	10	13.55	0	0.00	13.55	10	7,426	0.13%
2019/12/20	1	13.80	0	0.00	13.80	1	7,803	0.01%
2019/12/19	3	13.85	0	0.00	13.85	3	7,910	0.04%
2019/12/18	37	14.05	6.4	14.06	13.95	30.6	7,959	0.38%
2019/12/17	9	14.18	30	14.21	14.20	-21	8,068	-0.26%
2019/12/16	4	14.13	73	14.10	14.05	-69	8,198	-0.84%
2019/12/13	10	13.70	20	13.75	13.70	-10	8,408	-0.12%
2019/12/12	51	13.70	22.6	13.75	13.70	28.4	8,474	0.34%
2019/12/11	5	13.95	50	13.85	13.85	-45	8,503	-0.53%
2019/12/10	13	14.04	11	13.98	13.85	2	8,577	0.02%
2019/12/09	1	13.90	6	13.75	13.70	-5	8,505	-0.06%
2019/12/06	0	0.00	3.9	13.59	13.60	-3.9	8,714	-0.04%
2019/12/05	4	13.66	15	13.60	13.65	-11	9,135	-0.12%
2019/12/04	55	13.32	20	13.40	13.50	35	9,428	0.37%
2019/12/03	20	13.10	0	0.00	13.10	20	9,552	0.21%
2019/12/02	12	13.18	0	0.00	13.05	12	10,020	0.12%
2019/11/29	6	13.55	0	0.00	13.50	6	10,228	0.06%
2019/11/28	105	13.55	2	13.60	13.55	103	10,682	0.96%	大買/鉅額交易
2019/11/27	13	13.83	71	13.67	13.75	-58	10,800	-0.54%
2019/11/26	0	0.00	7	13.50	13.50	-7	10,821	-0.06%
2019/11/25	6	13.53	5	13.50	13.45	1	10,932	0.01%
2019/11/22	15	13.45	40	13.40	13.40	-25	10,941	-0.23%
2019/11/20	50.4	13.55	5	13.57	13.55	45.4	11,130	0.41%
2019/11/19	0.1	13.60	50	13.75	13.65	-49.9	11,221	-0.44%
2019/11/18	1	13.55	4	13.55	13.65	-3	11,200	-0.03%
2019/11/15	43	13.45	15	13.50	13.45	28	11,380	0.25%
2019/11/14	54	13.44	35	13.40	13.35	19	11,388	0.17%
2019/11/13	12	13.77	11	13.70	13.70	1	11,368	0.01%
2019/11/11	3	13.90	2	13.80	13.70	1	11,578	0.01%
2019/11/08	1	13.90	1	13.90	13.90	0	11,589	0.00%
2019/11/07	13	13.92	38.6	13.92	13.90	-25.6	11,678	-0.22%
2019/11/06	33	13.85	47	13.89	13.90	-14	11,773	-0.12%
2019/11/05	1.3	13.98	4	13.93	13.90	-2.7	11,854	-0.02%
2019/11/04	0	0.00	40	14.00	14.00	-40	12,046	-0.33%
2019/11/01	9	13.80	30	13.85	13.90	-21	12,119	-0.17%
2019/10/31	125	13.99	91	14.00	13.80	34	12,287	0.28%	大買/
2019/10/30	71	14.22	0.3	14.10	14.10	70.7	12,354	0.57%
2019/10/29	8	14.43	22	14.72	14.25	-14	12,631	-0.11%
2019/10/28	0	0.00	38	14.41	14.35	-38	13,860	-0.27%
2019/10/25	27	14.44	1	14.45	14.45	26	15,184	0.17%
2019/10/24	20	14.53	32	14.50	14.55	-12	16,403	-0.07%
2019/10/23	62.8	14.39	0	0.00	14.40	62.8	16,651	0.38%
2019/10/22	8	14.64	16	14.63	14.50	-8	16,754	-0.05%
2019/10/21	10	14.68	15	14.62	14.70	-5	16,867	-0.03%
2019/10/18	40	14.43	22	14.37	14.35	18	17,322	0.10%
2019/10/17	1	14.35	53	14.40	14.35	-52	17,512	-0.30%
2019/10/16	60	14.27	56.3	14.39	14.25	3.7	17,935	0.02%
2019/10/15	37	14.36	35	14.38	14.30	2	18,531	0.01%
2019/10/14	15	14.20	50	14.20	14.20	-35	19,233	-0.18%
2019/10/09	14	14.06	0	0.00	14.05	14	19,568	0.07%
2019/10/08	12	14.10	25	14.14	14.00	-13	19,879	-0.07%
2019/10/07	17	14.20	6.8	14.21	14.15	10.2	20,144	0.05%
2019/10/04	18	14.45	28	14.29	14.25	-10	20,513	-0.05%
2019/10/03	31	14.20	3.3	14.20	14.20	27.7	20,602	0.13%
2019/10/02	13	14.30	15	14.27	14.25	-2	20,614	-0.01%
2019/10/01	11	14.11	23	13.95	14.20	-12	21,165	-0.06%
2019/09/27	45	13.94	12	13.85	13.80	33	21,355	0.15%
2019/09/26	12	14.22	5	14.21	14.10	7	21,462	0.03%
2019/09/25	37	14.39	43	14.28	14.20	-6	21,898	-0.03%
2019/09/24	112	14.90	2	14.78	14.70	110	22,123	0.50%	大買/鉅額交易
2019/09/23	58	14.76	0	0.00	14.80	58	22,101	0.26%
2019/09/20	42	14.88	44	14.96	14.85	-2	22,120	-0.01%
2019/09/19	67	14.99	4	15.25	15.10	63	22,014	0.29%
2019/09/18	4	15.05	170	15.06	15.15	-166	21,826	-0.76%	大賣/鉅額交易
2019/09/17	4.9	14.74	32.6	14.77	14.70	-27.7	21,866	-0.13%
2019/09/16	76	14.86	21	14.90	14.85	55	22,126	0.25%
2019/09/12	2	15.00	64	15.00	14.95	-62	22,202	-0.28%
2019/09/11	11	14.82	92	14.86	14.80	-81	22,462	-0.36%
2019/09/10	85	14.84	7.1	14.77	14.85	77.9	22,448	0.35%
2019/09/09	115	15.11	78	15.16	15.15	37	22,287	0.17%	大買/
2019/09/06	22	14.99	123	14.99	14.90	-101	22,298	-0.45%	大賣/鉅額交易
2019/09/05	101	14.74	10	14.79	14.65	91	22,646	0.40%	大買/
2019/09/04	40	14.96	113	15.02	14.90	-73	22,889	-0.32%	大賣/
2019/09/03	60	14.63	21.5	14.56	14.50	38.5	23,059	0.17%
2019/09/02	35	14.56	82	14.59	14.85	-47	23,075	-0.20%
2019/08/30	17	14.13	4	14.15	14.10	13	23,062	0.06%
2019/08/29	15.2	14.16	0	0.00	13.90	15.2	23,347	0.07%
2019/08/28	4	13.88	1	13.85	14.05	3	23,592	0.01%
2019/08/27	2	13.70	0	0.00	13.60	2	23,997	0.01%
2019/08/26	11	13.58	0	0.00	13.55	11	24,693	0.04%
2019/08/23	9	13.81	30	13.80	13.75	-21	24,843	-0.08%
2019/08/22	53	13.96	8	14.03	13.90	45	25,460	0.18%
2019/08/21	0	0.00	5	14.15	14.05	-5	25,722	-0.02%
2019/08/20	70	14.15	114	14.20	14.05	-44	25,961	-0.17%	大賣/
2019/08/19	74	14.04	12	14.00	13.95	62	26,322	0.24%
2019/08/16	15	13.94	10	13.95	13.90	5	26,871	0.02%
2019/08/15	0	0.00	11	13.90	13.95	-11	27,880	-0.04%
2019/08/14	42	14.07	20	14.21	13.95	22	28,313	0.08%
2019/08/13	64	13.98	12	13.95	13.90	52	28,765	0.18%
2019/08/12	7	14.11	0	0.00	14.05	7	29,113	0.02%
2019/08/08	36	14.06	51	14.15	14.20	-15	29,210	-0.05%
2019/08/07	67	14.12	75	14.24	13.85	-8	29,375	-0.03%
2019/08/06	42	13.96	41	14.06	14.25	1	29,702	0.00%
2019/08/05	21	14.35	45	14.14	14.10	-24	29,829	-0.08%
2019/08/02	16.1	14.37	54	14.34	14.25	-37.9	30,211	-0.13%
2019/08/01	31	14.94	55	14.92	14.85	-24	30,700	-0.08%
2019/07/31	36	14.78	63	14.81	14.65	-27	30,792	-0.09%
2019/07/30	214	15.69	180	15.69	15.15	34	31,107	0.11%	大買/大賣/
2019/07/29	119.2	16.11	153.9	15.99	16.80	-34.7	30,188	-0.11%	大買/大賣/
2019/07/26	94	15.39	142	15.42	15.40	-48	29,306	-0.16%	大賣/
2019/07/25	13	14.89	37	14.93	15.00	-24	29,349	-0.08%
2019/07/24	24	14.73	18	14.67	14.80	6	29,550	0.02%
2019/07/23	6	14.75	63	14.81	14.75	-57	29,796	-0.19%
2019/07/22	74	15.01	69	15.08	14.75	5	30,416	0.02%
2019/07/19	31	14.82	0	0.00	14.70	31	32,213	0.10%
2019/07/18	47	14.97	12	14.72	14.75	35	32,755	0.11%
2019/07/17	13	15.01	52	14.78	15.05	-39	32,844	-0.12%
2019/07/16	47	14.71	33	14.49	14.40	14	32,461	0.04%
2019/07/15	21	14.05	36	14.13	14.25	-15	31,884	-0.05%
2019/07/12	33	14.12	37	14.16	13.90	-4	31,884	-0.01%
2019/07/11	0	0.00	33	13.97	14.10	-33	31,880	-0.10%
2019/07/10	7	13.89	55	14.14	13.70	-48	31,911	-0.15%
2019/07/09	11	14.00	25	13.87	13.90	-14	32,002	-0.04%
2019/07/08	9	13.98	15	13.86	13.90	-6	32,393	-0.02%
2019/07/05	114	13.96	53	14.02	13.90	61	32,782	0.19%	大買/
2019/07/04	46	13.83	63	13.70	13.65	-17	33,194	-0.05%
2019/07/03	78	13.68	13	13.67	13.60	65	33,674	0.19%
2019/07/02	48.2	13.52	101	13.68	13.90	-52.8	33,912	-0.16%	大賣/
2019/07/01	48	13.03	0	0.00	13.00	48	34,186	0.14%
2019/06/28	1	13.25	7	13.25	13.15	-6	34,594	-0.02%
2019/06/27	8	13.27	3	13.30	13.30	5	35,502	0.01%
2019/06/26	12	13.18	7	13.24	13.15	5	35,524	0.01%
2019/06/25	11	13.31	3	13.25	13.20	8	35,477	0.02%
2019/06/24	102	13.35	21	13.48	13.25	81	35,452	0.23%	大買/
2019/06/21	55	14.07	66	14.18	13.80	-11	35,167	-0.03%
2019/06/20	28	13.82	18	13.80	13.85	10	34,905	0.03%
2019/06/19	37	13.80	58	13.78	13.75	-21	34,978	-0.06%
2019/06/18	5	13.43	11	13.44	13.45	-6	34,819	-0.02%
2019/06/17	1	13.40	1	13.40	13.45	0	34,950	0.00%
2019/06/14	33	13.45	14	13.48	13.40	19	35,093	0.05%
2019/06/13	92	13.81	57.4	13.68	13.35	34.6	34,845	0.10%
2019/06/12	28	14.15	2	14.35	14.05	26	34,322	0.08%
2019/06/11	34	14.39	41	14.54	14.40	-7	34,029	-0.02%
2019/06/10	6	14.24	6	14.21	14.10	0	33,635	0.00%
2019/06/06	32	14.12	16	13.97	14.00	16	33,880	0.05%
2019/06/05	15	14.21	13.9	14.43	14.20	1.1	33,772	0.00%
2019/06/04	19	14.10	88	14.21	14.00	-69	33,907	-0.20%
2019/06/03	25	13.97	80	14.06	14.35	-55	33,753	-0.16%
2019/05/31	44	13.95	77	13.98	13.80	-33	33,559	-0.10%
2019/05/30	12	13.53	62	13.48	13.60	-50	33,246	-0.15%
2019/05/29	87	13.59	26	13.53	13.40	61	33,530	0.18%
2019/05/28	15	13.50	33	13.55	13.60	-18	33,702	-0.05%
2019/05/27	37	13.42	37	13.31	13.30	0	33,497	0.00%
2019/05/24	71	13.75	16	13.63	13.30	55	33,556	0.16%
2019/05/23	27	13.18	21	13.38	13.50	6	33,378	0.02%
2019/05/22	106	13.77	128	13.71	13.25	-22	33,533	-0.07%	大買/大賣/
2019/05/21	61	12.52	59	13.06	13.35	2	32,782	0.01%
2019/05/20	17	12.21	1	12.40	12.15	16	32,274	0.05%
2019/05/17	19	12.87	3	13.03	12.65	16	31,657	0.05%
2019/05/16	12	13.19	6	13.38	13.00	6	31,241	0.02%
2019/05/15	76	13.61	12	13.56	13.50	64	31,125	0.21%
2019/05/14	22	12.59	69	13.08	13.40	-47	30,758	-0.15%
2019/05/13	23	13.10	5	13.00	12.90	18	30,251	0.06%
2019/05/10	29	13.29	31	13.54	13.45	-2	29,876	-0.01%
2019/05/09	49	13.46	15	13.41	13.10	34	29,369	0.12%
2019/05/08	60	13.92	48	13.79	14.15	12	28,652	0.04%
2019/05/07	53	14.42	31	14.71	14.15	22	28,319	0.08%
2019/05/06	82	14.88	4	14.53	14.40	78	27,607	0.28%
2019/05/03	56	15.14	48.2	15.18	15.20	7.8	27,019	0.03%
2019/05/02	121	15.74	58	15.45	15.50	63	26,524	0.24%	大買/
2019/04/30	17	14.53	62	14.74	15.05	-45	25,211	-0.18%
2019/04/29	109	14.35	45	14.17	14.25	64	24,707	0.26%	大買/
2019/04/26	81	14.15	91	14.36	14.40	-10	24,239	-0.04%
2019/04/25	246	15.19	186	15.06	14.05	60	23,259	0.26%	大買/大賣/
2019/04/24	49	14.36	39.6	14.61	14.90	9.4	20,689	0.05%
2019/04/23	10	14.46	9	14.44	14.45	1	19,846	0.01%
2019/04/22	17	14.35	24	14.19	14.00	-7	19,256	-0.04%
2019/04/19	28	13.94	17	13.92	14.20	11	18,941	0.06%
2019/04/18	13	14.17	23	14.01	13.90	-10	18,673	-0.05%
2019/04/17	6	14.29	36	14.23	14.05	-30	18,275	-0.16%
2019/04/16	15	14.18	8	14.14	14.40	7	17,901	0.04%
2019/04/15	45	14.14	61	14.01	14.00	-16	17,546	-0.09%
2019/04/12	107	14.13	47	14.04	13.75	60	17,019	0.35%	大買/
2019/04/11	31	14.20	2.3	14.25	14.35	28.7	16,422	0.17%
2019/04/10	79.1	14.49	75.3	14.45	14.70	3.8	15,820	0.02%
2019/04/09	76	13.58	64	13.59	13.55	12	14,688	0.08%
2019/04/08	110	13.75	340	13.61	14.20	-230	13,866	-1.66%	大買/大賣/鉅額交易
2019/04/03	13	12.88	131	12.89	12.95	-118	13,261	-0.89%	大賣/鉅額交易
2019/04/02	139	11.86	33	11.88	11.80	106	12,276	0.86%	大買/鉅額交易
2019/04/01	318	11.24	89	11.55	11.75	229	11,401	2.01%	大買/鉅額交易
2019/03/29	2	10.50	3	10.70	10.70	-1	10,363	-0.01%
2019/03/28	2	10.40	0	0.00	10.35	2	10,221	0.02%
2019/03/27	10	10.64	9	10.45	10.45	1	10,152	0.01%
2019/03/26	1	10.60	3.9	10.57	10.65	-2.9	9,996	-0.03%
2019/03/25	6	10.18	0	0.00	10.25	6	9,767	0.06%
2019/03/22	3	10.83	21	10.57	10.45	-18	9,623	-0.19%
2019/03/21	21	10.80	28	10.78	10.80	-7	9,399	-0.07%
2019/03/20	20	10.55	4	10.45	10.75	16	9,142	0.18%
2019/03/19	24	10.56	0	0.00	10.35	24	8,895	0.27%
2019/03/18	59	10.72	37	10.67	10.65	22	8,607	0.26%
2019/03/15	15	10.87	5	10.90	10.85	10	8,374	0.12%
2019/03/14	44	11.20	7	11.10	10.90	37	8,140	0.45%
2019/03/13	12	11.24	25.3	11.43	11.20	-13.3	7,965	-0.17%
2019/03/12	29	11.68	38	11.53	11.25	-9	7,702	-0.12%
2019/03/11	34	11.11	40	11.10	11.20	-6	7,154	-0.08%
2019/03/08	26	10.82	43	10.61	11.10	-17	6,810	-0.25%
2019/03/07	13	10.25	26	10.32	10.30	-13	6,239	-0.21%
2019/03/06	69	10.70	64	10.47	10.50	5	6,011	0.08%
2019/03/05	31	10.83	100	10.31	10.25	-69	5,669	-1.22%
2019/03/04	37	10.91	9	10.82	10.70	28	5,254	0.53%
2019/02/27	90	10.84	36	10.94	10.95	54	4,712	1.15%
2019/02/26	12	9.95	20	9.95	9.99	-8	3,802	-0.21%
2019/02/25	29	10.23	8	10.05	10.00	21	3,698	0.57%
2019/02/22	57	9.88	43	9.76	9.75	14	3,436	0.41%
2019/02/21	113	9.79	59.3	9.76	9.95	53.7	3,046	1.76%	大買/
2019/02/20	29	8.78	65	8.99	9.05	-36	2,287	-1.57%
2019/02/18	5	8.16	0	0.00	8.12	5	2,023	0.25%
2019/02/15	3	8.16	0	0.00	8.18	3	2,092	0.14%
2019/02/14	0	0.00	10	8.41	8.35	-10	2,242	-0.45%
2019/01/28	0	0.00	4	7.96	8.02	-4	2,105	-0.19%
2019/01/25	0	0.00	2	7.74	7.86	-2	2,066	-0.10%
2019/01/23	0	0.00	10	7.76	7.68	-10	2,039	-0.49%
2019/01/22	0	0.00	35	7.81	7.87	-35	2,026	-1.73%
2019/01/21	46	7.95	0	0.00	7.90	46	1,998	2.30%
2019/01/11	0	0.00	3	7.31	7.20	-3	1,892	-0.16%
2019/01/10	0	0.00	3	7.25	7.29	-3	1,878	-0.16%
2019/01/07	9	7.40	9	7.41	7.35	0	1,873	0.00%
2019/01/04	10	7.27	12	7.29	7.28	-2	1,878	-0.11%
2018/12/26	0	0.00	1	7.28	7.28	-1	1,891	-0.05%
2018/12/21	4	7.35	0	0.00	7.50	4	1,902	0.21%
2018/12/20	0	0.00	4	7.55	7.54	-4	1,892	-0.21%
2018/12/19	1	7.65	0	0.00	7.62	1	1,892	0.05%
2018/12/17	0	0.00	1.3	7.86	7.85	-1.3	1,890	-0.07%
2018/12/14	2	7.89	8	7.90	7.89	-6	1,888	-0.32%
2018/12/07	0	0.00	1	8.10	8.07	-1	1,811	-0.06%
2018/12/06	8	8.26	10	7.88	7.90	-2	1,802	-0.11%
2018/12/05	4	8.35	20	8.30	8.36	-16	1,755	-0.91%
2018/12/04	24	8.54	11.6	8.49	8.48	12.4	1,752	0.71%
2018/12/03	1	8.36	0	0.00	8.34	1	1,716	0.06%
2018/11/29	0	0.00	2.6	8.31	8.22	-2.6	1,661	-0.16%
2018/11/28	1	8.10	3	8.13	8.13	-2	1,641	-0.12%
2018/11/26	1	8.08	0	0.00	8.03	1	1,602	0.06%
2018/11/23	1	7.96	0	0.00	7.97	1	1,589	0.06%
2018/11/22	6	8.29	12	8.14	8.05	-6	1,569	-0.38%
2018/11/21	55	8.38	0	0.00	8.40	55	1,505	3.65%
2018/11/19	1	8.18	4	8.08	8.08	-3	1,359	-0.22%
2018/11/16	12	8.22	8	8.24	8.23	4	1,349	0.30%
2018/11/15	16	8.20	2	8.20	8.29	14	1,288	1.09%
2018/11/14	12	7.88	1	7.83	7.75	11	1,204	0.91%
2018/11/13	7	7.31	0	0.00	7.98	7	1,119	0.63%
2018/11/12	3	6.74	0	0.00	7.26	3	949	0.32%
2018/11/07	0	0.00	4	6.37	6.34	-4	918	-0.44%
2018/11/06	2	6.30	0	0.00	6.29	2	957	0.21%
2018/11/05	2	6.25	0	0.00	6.28	2	974	0.21%
2018/11/02	3	6.10	0	0.00	6.18	3	985	0.30%
2018/10/25	2	5.72	0	0.00	5.64	2	1,153	0.17%
2018/10/16	2	6.26	0	0.00	6.27	2	1,226	0.16%
2018/10/11	12	6.33	0	0.00	6.32	12	1,231	0.97%
2018/10/05	20	7.03	0	0.00	7.03	20	1,225	1.63%
2018/09/12	1	7.75	0	0.00	7.70	1	1,334	0.07%
2018/09/07	0	0.00	12	8.53	8.25	-12	1,307	-0.92%
2018/09/04	2	8.65	2	8.68	8.70	0	1,345	0.00%
2018/08/31	2	8.56	0	0.00	8.55	2	1,381	0.14%
2018/08/30	1	8.58	0	0.00	8.57	1	1,418	0.07%
2018/08/29	1	8.60	10	8.60	8.56	-9	1,496	-0.60%
2018/08/28	3	8.62	2	8.72	8.68	1	1,678	0.06%
2018/08/27	0	0.00	5	8.69	8.67	-5	1,712	-0.29%
2018/08/24	3	8.60	0	0.00	8.63	3	1,786	0.17%
2018/08/23	9	8.56	0	0.00	8.62	9	1,982	0.45%
2018/08/20	15	8.34	0	0.00	8.30	15	2,268	0.66%
2018/08/17	10	8.35	0	0.00	8.23	10	2,262	0.44%
2018/08/08	0	0.00	5	9.17	9.01	-5	2,146	-0.23%
2018/08/07	0	0.00	3	8.96	9.08	-3	2,119	-0.14%
2018/08/06	0	0.00	20	8.93	8.93	-20	2,097	-0.95%
2018/08/03	20	8.86	20	8.99	8.85	0	2,082	0.00%
2018/08/02	0	0.00	6	8.90	8.81	-6	2,070	-0.29%
2018/08/01	6	9.15	5	9.06	9.08	1	2,040	0.05%
2018/07/31	0	0.00	5	8.65	8.60	-5	1,985	-0.25%
2018/07/30	5	8.75	0	0.00	8.69	5	1,973	0.25%
2018/07/24	15	8.31	0	0.00	8.30	15	1,911	0.78%
2018/07/18	1	8.45	0	0.00	8.50	1	1,947	0.05%
2018/07/10	1	8.45	5	8.40	8.40	-4	1,964	-0.20%
2018/07/09	7	8.67	1	8.65	8.66	6	1,954	0.31%
2018/07/06	0	0.00	2	8.08	8.02	-2	1,920	-0.10%
2018/07/05	0	0.00	1	8.00	8.19	-1	1,929	-0.05%
2018/07/03	10	8.31	0	0.00	8.07	10	1,896	0.53%
2018/07/02	2	8.35	0	0.00	8.21	2	1,889	0.11%
2018/06/28	0	0.00	10.4	8.17	8.16	-10.4	1,889	-0.55%
2018/06/25	0	0.00	1	8.55	8.54	-1	1,873	-0.05%
2018/06/22	1	8.56	0	0.00	8.54	1	1,865	0.05%
2018/06/21	8	8.87	9	8.78	8.78	-1	1,859	-0.05%
2018/06/19	8	8.72	8	8.68	8.64	0	1,859	0.00%
2018/06/15	0	0.00	0	8.66	8.72	0	1,865	0.00%
2018/06/14	6.1	8.72	0	0.00	8.57	6.1	1,861	0.33%
2018/06/13	0	0.00	5	8.85	8.80	-5	1,840	-0.27%
2018/06/11	0	0.00	1	9.33	9.05	-1	1,804	-0.06%
2018/06/08	12	9.04	10	9.01	9.00	2	1,777	0.11%
2018/06/07	10	9.08	12	9.04	9.02	-2	1,753	-0.11%
2018/06/06	13	9.09	20	9.17	9.12	-7	1,720	-0.41%
2018/06/05	38	9.38	63	9.35	9.36	-25	1,642	-1.52%
2018/06/04	7	8.56	30	8.70	8.74	-23	1,457	-1.58%
2018/06/01	31	8.99	43	8.93	8.78	-12	1,409	-0.85%
2018/05/31	46	9.24	24	9.20	9.13	22	1,338	1.64%
2018/05/30	97	8.61	10	8.70	8.71	87	1,136	7.66%
2018/05/28	0	0.00	15	7.20	7.20	-15	817	-1.83%
2018/05/25	0	0.00	2	7.09	7.08	-2	820	-0.24%
2018/05/21	0	0.00	5.1	7.09	7.10	-5.1	835	-0.61%
2018/05/17	1	7.13	0	0.00	7.09	1	858	0.12%
2018/05/09	5	7.18	0	0.00	7.07	5	975	0.51%
2018/05/08	5	6.99	6	6.96	7.20	-1	978	-0.10%
2018/05/07	20	6.96	0	0.00	6.92	20	986	2.03%
2018/05/04	0	0.00	4	7.00	7.00	-4	992	-0.40%
2018/04/25	6	6.96	1	6.85	7.17	5	1,080	0.46%
2018/04/24	10	6.92	30	7.01	6.90	-20	1,078	-1.85%
2018/04/19	1	7.52	0	0.00	7.50	1	1,078	0.09%
2018/04/17	0	0.00	158	7.55	7.54	-158	1,083	-14.59%	大賣/鉅額交易
2018/04/16	10	7.50	0	0.00	7.54	10	1,081	0.92%
2018/04/13	0	0.00	0.2	7.72	7.75	-0.2	1,082	-0.01%
2018/04/11	0	0.00	10	7.82	7.83	-10	1,105	-0.90%
2018/04/03	6	8.03	0	0.00	8.00	6	1,149	0.52%
2018/03/31	10	7.99	0	0.00	8.00	10	1,159	0.86%
2018/03/27	0	0.00	0.8	8.03	8.09	-0.8	1,195	-0.06%
2018/03/26	0	0.00	1	8.00	8.00	-1	1,205	-0.08%
2018/03/23	20	8.00	0	0.00	8.04	20	1,213	1.65%
2018/03/22	0	0.00	0.5	8.10	8.15	-0.5	1,206	-0.04%
2018/03/20	0	0.00	2	8.17	8.19	-2	1,218	-0.16%
2018/03/19	20	8.20	0	0.00	8.20	20	1,252	1.60%
2018/03/16	0	0.00	5	8.29	8.26	-5	1,273	-0.39%
2018/03/15	0	0.00	30	8.25	8.41	-30	1,292	-2.32%
2018/03/13	0	0.00	5	8.19	8.21	-5	1,400	-0.36%
2018/03/07	0	0.00	30	8.15	8.13	-30	1,598	-1.88%
2018/03/06	0	0.00	10	8.21	8.19	-10	1,705	-0.59%
2018/03/05	2	8.38	0	0.00	8.24	2	1,736	0.12%
2018/02/26	5	8.41	0	0.00	8.40	5	1,854	0.27%
2018/02/21	2	8.18	0	0.00	8.17	2	2,028	0.10%
2018/02/12	0	0.00	2	8.00	8.01	-2	2,078	-0.10%
2018/02/07	0	0.00	1	8.25	8.01	-1	2,436	-0.04%
2018/02/06	16	7.96	1	8.33	7.85	15	2,507	0.60%
2018/02/02	3	8.99	0	0.00	8.94	3	2,737	0.11%
2018/01/26	15	9.10	0	0.00	9.14	15	3,483	0.43%
2018/01/24	0	0.00	3	9.18	9.25	-3	3,496	-0.09%
2018/01/23	10	9.20	6	9.18	9.18	4	3,529	0.11%
2018/01/19	0	0.00	35	9.30	9.26	-35	3,700	-0.95%
2018/01/18	0	0.00	3	9.28	9.25	-3	3,708	-0.08%
2018/01/16	0	0.00	1.2	9.35	9.39	-1.2	3,764	-0.03%
2018/01/15	0	0.00	9	9.18	9.15	-9	3,822	-0.24%
2018/01/10	0	0.00	10	9.25	9.21	-10	3,880	-0.26%
2018/01/09	0	0.00	1	9.30	9.34	-1	3,900	-0.03%
2018/01/05	0	0.00	5	9.28	9.29	-5	3,956	-0.13%
2018/01/04	17	9.38	0	0.00	9.45	17	3,960	0.43%
2018/01/02	6	9.00	0	0.00	9.01	6	4,055	0.15%