愛地雅 (8933)-華南永昌券商分點個股進出

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

愛地雅

(8933)

股價
8.50
漲跌
▼0.02
漲幅
-0.23%
成交量
138張
產業
上櫃運動休閒類股0.00%
150人加入追蹤

立即追蹤
本地時間:14:30

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

愛地雅 (8933)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	0	8.53	0	0.00	8.50	0	234	0.00%
2024/11/27	1.1	8.51	0	0.00	8.53	1.1	240	0.46%
2024/11/22	0	0.00	3	8.57	8.58	-3	240	-1.25%
2024/11/21	1	8.51	0	0.00	8.56	1	238	0.42%
2024/11/20	2	8.51	0	0.00	8.52	2	239	0.84%
2024/11/13	0	0.00	1	8.66	8.66	-1	244	-0.41%
2024/11/12	1.2	8.65	0	0.00	8.65	1.2	246	0.49%
2024/11/11	2.1	8.80	0	0.00	8.78	2.1	249	0.84%
2024/11/08	2.6	8.67	2	8.89	8.82	0.6	248	0.23%
2024/11/07	0.1	8.66	1	8.69	8.69	-0.9	242	-0.37%
2024/11/06	0.1	8.69	2	8.64	8.64	-1.9	242	-0.78%
2024/11/04	1	8.74	0	0.00	8.71	1	252	0.40%
2024/11/01	1	8.61	1	8.68	8.65	0	277	0.00%
2024/10/29	2	8.81	0	0.00	8.80	2	280	0.71%
2024/10/28	4.1	8.94	1	9.04	8.92	3.1	282	1.10%
2024/10/25	0.6	8.81	3	8.88	8.86	-2.4	279	-0.85%
2024/10/23	1	8.78	0	0.00	8.76	1	275	0.36%
2024/10/22	1	8.81	0	0.00	8.83	1	273	0.37%
2024/10/21	0	0.00	1	8.87	8.87	-1	276	-0.36%
2024/10/18	0.1	8.91	0	0.00	8.85	0.1	281	0.02%
2024/10/17	0.4	8.90	0	0.00	8.89	0.4	284	0.14%
2024/10/15	2.2	8.94	0	0.00	8.94	2.2	288	0.76%
2024/10/14	1.1	8.92	0	0.00	8.93	1.1	290	0.38%
2024/10/09	2	9.03	0	0.00	9.03	2	308	0.65%
2024/10/08	2	9.10	0	0.00	9.08	2	312	0.64%
2024/10/07	1	9.12	0	0.00	9.17	1	313	0.32%
2024/10/01	0.1	9.24	0	0.00	9.19	0.1	332	0.02%
2024/09/30	0.2	9.29	0	0.00	9.23	0.2	338	0.04%
2024/09/27	0.1	9.26	1	9.24	9.25	-1	347	-0.27%
2024/09/26	1	9.19	2	9.26	9.20	-1	395	-0.25%
2024/09/25	3	9.20	1	9.20	9.20	2	398	0.50%
2024/09/24	2.1	9.11	0	0.00	9.19	2.1	400	0.51%
2024/09/19	1.1	9.17	0	0.00	9.19	1.1	405	0.26%
2024/09/18	2	9.27	0	0.00	9.25	2	408	0.49%
2024/09/16	0	0.00	6	9.23	9.38	-6	409	-1.47%
2024/09/12	0	0.00	3	8.88	8.91	-3	397	-0.76%
2024/09/10	0.1	8.99	0	0.00	8.93	0.1	411	0.02%
2024/09/06	0.3	9.00	0	0.00	8.99	0.3	416	0.07%
2024/09/05	0.1	9.04	0	0.00	8.95	0.1	418	0.02%
2024/09/04	3.2	9.02	0	0.00	8.94	3.2	435	0.73%
2024/09/03	1	9.08	0	0.00	9.10	1	446	0.22%
2024/08/30	0.2	9.14	2	9.14	9.13	-1.8	488	-0.37%
2024/08/28	0	0.00	1	9.11	9.12	-1	502	-0.20%
2024/08/27	0.2	9.10	0	0.00	9.09	0.2	508	0.04%
2024/08/26	0.1	9.10	0	9.11	9.06	0.1	513	0.02%
2024/08/21	1	9.11	0	0.00	9.14	1	533	0.19%
2024/08/16	0.1	9.23	0	0.00	9.20	0.1	543	0.02%
2024/08/14	0	0.00	1.5	9.07	9.03	-1.5	556	-0.26%
2024/08/13	1.4	9.14	0	0.00	9.03	1.4	557	0.24%
2024/08/12	1.1	9.15	1	9.19	9.14	0.1	556	0.02%
2024/08/09	1	9.14	0	0.00	9.15	1	556	0.18%
2024/08/08	1.2	9.20	0	0.00	9.18	1.2	557	0.21%
2024/08/07	1	9.06	5	9.23	9.32	-4	566	-0.71%
2024/08/06	4.4	8.89	2	8.99	8.88	2.4	566	0.42%
2024/08/05	6.2	9.45	0	0.00	8.84	6.2	561	1.11%
2024/08/02	7.1	9.84	2	10.05	9.76	5.1	538	0.94%
2024/08/01	0	0.00	3	9.93	9.94	-3	540	-0.55%
2024/07/31	0.1	9.78	3	9.77	9.81	-3	540	-0.55%
2024/07/30	1	9.56	3	9.67	9.69	-2	540	-0.37%
2024/07/29	3	9.67	0	0.00	9.60	3	542	0.55%
2024/07/26	4	9.69	0	0.00	9.69	4	542	0.74%
2024/07/23	1	9.81	1	9.89	9.80	0	561	0.00%
2024/07/22	6.2	9.81	0	0.00	9.75	6.2	562	1.11%
2024/07/19	2	9.97	0	0.00	9.99	2	558	0.36%
2024/07/18	0.1	10.00	0.7	10.00	10.00	-0.6	559	-0.10%
2024/07/16	0	0.00	1	10.05	10.00	-1	560	-0.18%
2024/07/15	1.1	10.05	0	0.00	10.00	1.1	567	0.19%
2024/07/12	3	10.05	1	10.15	10.10	2	568	0.35%
2024/07/11	0.8	10.25	12	10.13	10.20	-11.2	564	-1.98%
2024/07/10	1	9.85	2	9.89	9.88	-1	549	-0.18%
2024/07/09	2.1	9.83	2	9.94	9.87	0.1	549	0.02%
2024/07/08	0.7	9.94	2	9.89	9.89	-1.3	555	-0.23%
2024/07/05	2.3	9.82	5	9.80	9.82	-2.7	569	-0.47%
2024/07/04	0.3	9.75	1	9.73	9.73	-0.7	564	-0.13%
2024/07/03	0	0.00	3	9.69	9.74	-3	563	-0.53%
2024/07/02	6.7	9.71	3	9.71	9.60	3.7	557	0.66%
2024/07/01	1	9.97	1	9.96	9.96	0	511	0.00%
2024/06/26	1	9.96	10.2	9.97	9.99	-9.2	536	-1.71%
2024/06/25	3	9.98	3	10.05	10.05	0	540	0.00%
2024/06/24	0	0.00	2	10.08	10.00	-2	542	-0.37%
2024/06/21	2	10.05	0	0.00	10.00	2	548	0.36%
2024/06/20	2	10.05	1	10.15	10.10	1	556	0.18%
2024/06/19	0.3	10.05	1	10.10	10.10	-0.7	558	-0.13%
2024/06/18	2	10.05	12	10.12	10.00	-10	558	-1.79%
2024/06/17	0	0.00	3	10.06	10.10	-3	563	-0.53%
2024/06/14	2	9.90	1	9.94	9.91	1	559	0.18%
2024/06/13	6.1	9.87	1	9.88	9.84	5.1	562	0.91%
2024/06/12	0	0.00	3	9.95	9.92	-3	572	-0.52%
2024/06/11	8.1	9.87	21	9.87	9.81	-12.9	579	-2.23%
2024/06/07	7.4	9.99	10	10.00	10.00	-2.6	587	-0.44%
2024/06/06	10.1	10.22	0	0.00	10.00	10.1	606	1.67%
2024/06/05	0.6	10.55	0	0.00	10.50	0.6	664	0.09%
2024/06/04	3.2	10.57	0	0.00	10.50	3.2	864	0.37%
2024/06/03	1.3	10.57	2	10.65	10.60	-0.7	924	-0.08%
2024/05/30	1	10.50	0	0.00	10.50	1	913	0.11%
2024/05/29	0	10.60	0	0.00	10.55	0	910	0.00%
2024/05/28	1.2	10.55	0	0.00	10.55	1.2	904	0.13%
2024/05/27	2	10.50	1	10.50	10.50	1	894	0.11%
2024/05/24	0.2	10.55	0	0.00	10.45	0.2	893	0.02%
2024/05/23	0	10.50	0	0.00	10.50	0	893	0.00%
2024/05/22	0	0.00	1	10.45	10.45	-1	886	-0.11%
2024/05/21	1.1	10.36	0	0.00	10.40	1.1	882	0.12%
2024/05/20	3	10.50	1	10.65	10.45	2	871	0.23%
2024/05/17	0	0.00	1	10.60	10.55	-1	873	-0.11%
2024/05/15	0.1	10.60	0	0.00	10.45	0.1	879	0.01%
2024/05/14	0.1	10.50	1	10.50	10.50	-0.9	879	-0.10%
2024/05/13	23	10.49	1	10.55	10.40	22	876	2.51%
2024/05/10	1	10.45	1	10.50	10.50	0	867	0.00%
2024/05/08	0.4	10.70	0	0.00	10.65	0.4	862	0.05%
2024/05/07	1	10.65	16	10.75	10.70	-15	858	-1.75%
2024/05/06	1	10.60	25	10.60	10.55	-24	854	-2.81%
2024/05/03	3.1	10.62	0	0.00	10.60	3.1	851	0.36%
2024/05/02	2	10.50	2	10.70	10.70	0	847	0.00%
2024/04/30	10	10.59	0	0.00	10.60	10	848	1.18%
2024/04/29	0	0.00	6	10.72	10.80	-6	842	-0.71%
2024/04/26	1.4	10.41	0	0.00	10.40	1.4	819	0.17%
2024/04/25	2	10.45	0	0.00	10.45	2	818	0.24%
2024/04/24	0.4	10.60	5	10.53	10.50	-4.6	818	-0.56%
2024/04/23	1	10.30	1	10.35	10.35	0	812	0.00%
2024/04/22	1.5	10.32	1	10.40	10.20	0.5	809	0.06%
2024/04/19	2.1	10.21	0	0.00	10.25	2.1	807	0.26%
2024/04/18	0.1	10.50	0.1	10.45	10.40	0	797	0.00%
2024/04/17	0.1	10.50	0	0.00	10.40	0.1	795	0.01%
2024/04/16	0	10.55	0	0.00	10.45	0	792	0.00%
2024/04/15	2.5	10.48	0	0.00	10.50	2.5	785	0.32%
2024/04/12	1	10.65	1	10.80	10.60	0	783	0.00%
2024/04/11	1.1	10.76	2	10.58	10.80	-0.9	775	-0.11%
2024/04/10	1.4	10.43	4	10.40	10.35	-2.6	753	-0.35%
2024/04/09	0.3	10.50	2	10.55	10.50	-1.7	748	-0.23%
2024/04/08	0	0.00	5	10.35	10.40	-5	744	-0.67%
2024/04/03	2	10.43	0	0.00	10.40	2	743	0.27%
2024/04/02	1	10.55	1	10.60	10.55	0	737	0.00%
2024/04/01	0.1	10.75	0	0.00	10.60	0.1	735	0.01%
2024/03/29	1	10.75	4	10.71	10.80	-3	726	-0.41%
2024/03/28	0.1	10.54	1	10.55	10.55	-0.9	711	-0.12%
2024/03/27	1.5	10.48	2	10.40	10.40	-0.5	707	-0.07%
2024/03/26	0	10.60	1	10.55	10.60	-1	706	-0.14%
2024/03/25	44.3	10.55	3	10.50	10.55	41.3	697	5.93%
2024/03/21	1	10.35	3	10.40	10.40	-2	692	-0.29%
2024/03/20	3	10.25	4	10.45	10.45	-1	696	-0.14%
2024/03/19	10.2	10.15	3	10.12	10.05	7.2	693	1.04%
2024/03/15	3	10.08	1	10.15	10.15	2	723	0.28%
2024/03/14	3	10.42	3.8	10.47	10.40	-0.8	712	-0.11%
2024/03/13	2	10.40	0.2	10.45	10.30	1.8	702	0.26%
2024/03/12	5	10.49	4.4	10.52	10.75	0.6	678	0.09%
2024/03/11	12	10.75	16	10.72	10.65	-4	643	-0.62%
2024/03/08	22	11.73	33	11.60	11.75	-11	542	-2.03%
2024/03/07	30	10.80	9	10.11	10.80	21	342	6.13%
2024/03/06	0	0.00	1	9.86	9.85	-1	279	-0.36%
2024/03/05	1.1	9.76	0	0.00	9.77	1.1	278	0.38%
2024/03/04	0	9.85	0	0.00	9.81	0	276	0.01%
2024/03/01	1	9.81	0	0.00	9.86	1	276	0.36%
2024/02/29	1	9.83	0	0.00	9.88	1	278	0.36%
2024/02/27	4.1	9.88	0	0.00	9.86	4.1	280	1.45%
2024/02/26	0.2	10.00	0	0.00	9.95	0.2	279	0.07%
2024/02/21	0	9.98	0	0.00	9.93	0	281	0.00%
2024/02/20	3	9.91	1	9.97	9.96	2	285	0.70%
2024/02/19	2.3	9.95	3	10.02	9.96	-0.7	281	-0.25%
2024/02/16	0.3	9.77	8	9.89	9.96	-7.8	277	-2.79%
2024/02/15	1.1	9.67	0	0.00	9.66	1.1	273	0.40%
2024/02/05	0.1	9.73	0	0.00	9.70	0.1	272	0.04%
2024/02/01	1	9.77	0	0.00	9.79	1	270	0.37%
2024/01/30	1.1	9.78	0	0.00	9.77	1.1	270	0.39%
2024/01/29	0	0.00	3	9.83	9.82	-3	272	-1.10%
2024/01/25	3.3	9.81	1.6	9.91	9.82	1.7	276	0.62%
2024/01/24	0.2	9.75	1	9.89	9.83	-0.8	277	-0.29%
2024/01/17	0.2	9.85	1	9.73	9.73	-0.8	272	-0.29%
2024/01/16	5	9.84	5	10.00	9.86	0	270	0.00%
2024/01/15	3	9.80	1	9.95	9.77	2	268	0.74%
2024/01/12	1.2	9.77	0	0.00	9.77	1.2	270	0.43%
2024/01/11	0.1	9.83	0	0.00	9.80	0.1	274	0.02%
2024/01/10	0.2	9.84	2	9.79	9.81	-1.8	272	-0.67%
2024/01/09	0.1	9.86	0	0.00	9.81	0.1	274	0.05%
2024/01/08	0.1	9.97	0	0.00	9.92	0.1	278	0.04%
2024/01/05	2.2	9.91	0	0.00	9.94	2.2	278	0.77%
2024/01/04	0	10.05	0	0.00	9.97	0	277	0.01%
2024/01/03	0.1	10.05	0	0.00	9.99	0.1	281	0.03%
2024/01/02	0.3	10.10	0	0.00	10.00	0.3	286	0.09%
2023/12/29	0.1	10.10	0	0.00	9.99	0.1	291	0.03%
2023/12/28	0	0.00	2	10.00	10.05	-2	293	-0.68%
2023/12/27	2	10.00	1	10.00	10.00	1	295	0.34%
2023/12/26	3	10.03	2	10.10	10.05	1	303	0.33%
2023/12/25	1	10.05	3	10.12	10.05	-2	300	-0.67%
2023/12/21	0.2	10.08	0	0.00	10.00	0.2	298	0.07%
2023/12/20	0.3	10.06	0	0.00	10.00	0.3	295	0.10%
2023/12/19	1.1	10.01	2	10.00	10.00	-0.9	296	-0.30%
2023/12/18	4.1	10.01	1	10.10	10.05	3.1	294	1.05%
2023/12/15	5.3	10.01	2.9	10.00	9.96	2.4	293	0.81%
2023/12/14	7.3	10.10	0	0.00	10.05	7.3	296	2.47%
2023/12/13	9.8	10.16	6	10.13	10.20	3.8	288	1.30%
2023/12/12	0.1	9.74	0	0.00	9.70	0.1	254	0.04%
2023/12/08	0.2	9.82	0	0.00	9.77	0.2	249	0.09%
2023/12/07	0.1	9.85	0	0.00	9.77	0.1	249	0.04%
2023/12/06	0.1	9.85	0	0.00	9.82	0.1	250	0.02%
2023/12/05	2.1	9.81	13	9.83	9.83	-10.9	248	-4.38%
2023/12/04	0.2	9.92	1	9.88	9.86	-0.8	248	-0.32%
2023/12/01	0.1	9.88	0	0.00	9.86	0.1	246	0.04%
2023/11/30	0.1	9.85	0	0.00	9.85	0.1	245	0.02%
2023/11/29	0.1	9.85	0	0.00	9.83	0.1	247	0.02%
2023/11/28	0.1	9.85	0	0.00	9.84	0.1	256	0.04%
2023/11/27	0.2	9.77	0	0.00	9.75	0.2	273	0.06%
2023/11/24	0.1	9.81	0	0.00	9.78	0.1	270	0.05%
2023/11/22	0.6	9.86	0	0.00	9.77	0.6	271	0.22%
2023/11/20	2	9.81	1	9.88	9.80	1	269	0.37%
2023/11/15	0	0.00	1.7	9.90	9.86	-1.7	270	-0.63%
2023/11/14	0	0.00	1	9.87	9.84	-1	283	-0.35%
2023/11/13	1	9.76	0	0.00	9.80	1	285	0.35%
2023/11/10	2	9.84	0	0.00	9.80	2	291	0.69%
2023/11/09	1.1	9.89	0	0.00	9.89	1.1	297	0.37%
2023/11/08	12	9.93	0	0.00	9.93	12	307	3.90%
2023/11/06	1.2	9.81	3	9.90	9.92	-1.8	328	-0.55%
2023/11/03	0.1	9.78	0	0.00	9.74	0.1	329	0.02%
2023/11/02	0.2	9.83	0	0.00	9.80	0.2	329	0.05%
2023/11/01	1	9.80	0	0.00	9.77	1	329	0.30%
2023/10/31	2.1	9.84	0	0.00	9.81	2.1	332	0.62%
2023/10/30	0.1	9.96	0	0.00	9.91	0.1	340	0.04%
2023/10/26	0	9.96	0	0.00	9.96	0	347	0.00%
2023/10/24	0.4	9.95	0	0.00	9.94	0.4	366	0.11%
2023/10/20	1.2	9.88	0	0.00	9.85	1.2	381	0.32%
2023/10/19	3.1	9.92	0	0.00	9.93	3.1	398	0.77%
2023/10/18	0	0.00	2	10.00	9.97	-2	449	-0.45%
2023/10/17	5	10.01	1	10.05	10.00	4	489	0.82%
2023/10/16	5	10.05	6	10.08	10.05	-1	511	-0.20%
2023/10/13	1	10.15	0	0.00	10.15	1	533	0.19%
2023/10/11	2	10.28	2	10.50	10.20	0	607	0.00%
2023/10/06	0	0.00	6	10.22	10.30	-6	617	-0.97%
2023/10/05	0.8	10.25	3	10.18	10.20	-2.2	627	-0.34%
2023/10/04	3	10.05	0	0.00	10.00	3	653	0.46%
2023/10/03	1.2	10.07	3	10.15	10.05	-1.8	652	-0.28%
2023/10/02	3	10.10	6	10.06	10.10	-3	659	-0.45%
2023/09/27	1	9.91	0	0.00	9.98	1	662	0.15%
2023/09/26	0	9.97	0	0.00	9.95	0	682	0.00%
2023/09/25	1	9.93	0	0.00	9.99	1	694	0.15%
2023/09/19	2	10.05	2	10.18	10.05	0	718	0.00%
2023/09/18	2	9.98	0	0.00	9.97	2	717	0.28%
2023/09/14	0.1	10.10	0	0.00	10.05	0.1	733	0.01%
2023/09/08	1	10.10	1	10.20	10.05	0	777	0.00%
2023/09/07	1	10.10	0	0.00	10.10	1	784	0.13%
2023/09/05	0	0.00	1	10.20	10.20	-1	800	-0.12%
2023/09/04	2	10.18	0	0.00	10.15	2	811	0.25%
2023/09/01	2	10.33	0	10.35	10.35	2	812	0.24%
2023/08/31	1.1	10.41	10	10.40	10.50	-8.9	814	-1.10%
2023/08/30	1	9.92	0	0.00	10.00	1	815	0.12%
2023/08/29	0	0.00	1	10.00	9.96	-1	822	-0.12%
2023/08/28	3.1	9.97	0	0.00	9.91	3.1	833	0.37%
2023/08/25	1	10.05	0	0.00	10.00	1	836	0.12%
2023/08/21	1	10.10	0	0.00	10.10	1	869	0.11%
2023/08/18	0.1	10.10	8	10.11	10.25	-8	873	-0.91%
2023/08/17	1	9.79	0	0.00	9.86	1	870	0.11%
2023/08/16	1	9.73	16	9.71	9.82	-15	871	-1.72%
2023/08/15	1.1	9.78	15	9.82	9.77	-14	876	-1.59%
2023/08/14	1.3	9.91	0	0.00	9.87	1.3	881	0.14%
2023/08/11	1.1	9.91	0	0.00	9.97	1.1	877	0.13%
2023/08/10	7.2	9.99	0	0.00	9.90	7.2	881	0.81%
2023/08/09	1.1	10.01	0	0.00	10.05	1.1	884	0.12%
2023/08/08	1	10.05	1	10.20	10.05	0	910	0.00%
2023/08/07	1.1	10.05	0	0.00	10.10	1.1	936	0.11%
2023/08/04	1.2	10.12	1	10.10	10.15	0.2	947	0.02%
2023/08/02	4.1	10.21	5	10.29	10.10	-0.9	961	-0.09%
2023/08/01	16.1	10.15	1	10.15	10.15	15.1	959	1.57%
2023/07/28	1.1	10.06	1	10.25	10.05	0.1	971	0.01%
2023/07/27	1.4	10.09	0	0.00	10.10	1.4	968	0.14%
2023/07/26	0.3	10.24	0	0.00	10.15	0.3	968	0.03%
2023/07/25	4.2	10.21	1	10.40	10.25	3.2	971	0.33%
2023/07/24	5.3	10.49	0.9	10.55	10.40	4.4	977	0.45%
2023/07/21	15	10.72	13	10.65	11.05	2	972	0.21%
2023/07/20	14.1	10.59	24	10.45	10.60	-9.9	941	-1.05%
2023/07/19	4	9.87	0.2	9.92	9.68	3.8	916	0.42%
2023/07/18	2.4	10.01	2	10.00	9.99	0.4	940	0.04%
2023/07/17	5.5	9.89	2	10.10	10.05	3.5	934	0.37%
2023/07/14	3.2	10.59	1	10.65	10.65	2.2	901	0.24%
2023/07/13	0.2	10.90	0	0.00	10.80	0.2	909	0.02%
2023/07/12	3.2	10.92	2	10.98	10.85	1.2	929	0.13%
2023/07/11	2.5	11.07	1	11.00	11.05	1.5	959	0.15%
2023/07/10	1.2	11.18	0	0.00	11.20	1.2	953	0.12%
2023/07/06	3.2	11.29	0	0.00	11.30	3.2	1,014	0.32%
2023/07/04	3.1	11.37	0	0.00	11.25	3.1	1,027	0.30%
2023/07/03	0.2	11.60	8	11.54	11.50	-7.8	1,017	-0.77%
2023/06/29	2.3	11.22	0	0.00	11.30	2.3	1,021	0.23%
2023/06/28	0.4	11.30	0	0.00	11.20	0.4	1,014	0.04%
2023/06/27	2.1	11.23	0	0.00	11.20	2.1	1,023	0.20%
2023/06/26	1	11.20	0	0.00	11.30	1	1,031	0.10%
2023/06/21	4	11.23	0	0.00	11.25	4	1,032	0.39%
2023/06/20	2.1	11.30	0	0.00	11.30	2.1	1,039	0.20%
2023/06/19	1.1	11.46	1	11.55	11.45	0.1	1,045	0.01%
2023/06/16	1	11.50	0	11.50	11.55	1	1,058	0.09%
2023/06/15	4.1	11.24	1	11.30	11.35	3.1	1,061	0.29%
2023/06/14	0.2	11.45	0	0.00	11.40	0.2	1,080	0.02%
2023/06/13	3.2	11.32	0	0.00	11.40	3.2	1,193	0.27%
2023/06/12	3.1	11.44	8	11.57	11.45	-4.9	1,215	-0.40%
2023/06/09	8.2	11.52	0	0.00	11.60	8.2	1,288	0.64%
2023/06/08	1	11.55	0	0.00	11.65	1	1,346	0.08%
2023/06/07	1	11.65	1	11.65	11.65	0	1,364	0.00%
2023/06/06	1	11.55	5	11.70	11.55	-4	1,398	-0.29%
2023/06/05	0.1	11.45	14	11.45	11.65	-13.9	1,606	-0.86%
2023/06/02	5.1	11.25	0	0.00	11.35	5.1	1,599	0.32%
2023/06/01	0	0.00	3	11.25	11.30	-3	1,621	-0.19%
2023/05/31	0	0.00	5	11.25	11.20	-5	1,624	-0.31%
2023/05/30	1.1	11.26	0	0.00	11.30	1.1	1,634	0.07%
2023/05/29	0.2	11.33	1	11.35	11.35	-0.8	1,650	-0.05%
2023/05/26	0.8	11.30	0	0.00	11.25	0.8	1,685	0.05%
2023/05/25	0.2	11.40	4	11.30	11.30	-3.8	1,691	-0.22%
2023/05/24	5.3	11.30	13	11.30	11.40	-7.8	1,706	-0.45%
2023/05/23	11	11.32	6	11.41	11.35	5	1,718	0.29%
2023/05/22	1	11.35	0	0.00	11.35	1	1,737	0.06%
2023/05/19	3.1	11.35	0	0.00	11.35	3.1	1,747	0.17%
2023/05/18	3	11.50	2	11.50	11.50	1	1,749	0.06%
2023/05/17	0.1	11.45	1	11.50	11.50	-0.9	1,749	-0.05%
2023/05/16	0	11.55	4	11.45	11.40	-4	1,761	-0.22%
2023/05/15	6.1	11.41	1	11.45	11.45	5.1	1,782	0.28%
2023/05/12	0.5	11.45	6	11.58	11.75	-5.5	1,804	-0.30%
2023/05/11	2.5	11.49	0	0.00	11.25	2.5	1,801	0.14%
2023/05/10	0.1	11.80	2	11.70	11.70	-1.9	1,802	-0.11%
2023/05/09	1.1	11.66	0	0.00	11.60	1.1	1,822	0.06%
2023/05/08	4	11.91	4	12.06	11.85	0	1,823	0.00%
2023/05/05	1.6	11.90	0	0.00	11.90	1.6	1,850	0.09%
2023/05/04	1	11.95	3	12.00	11.95	-2	1,892	-0.11%
2023/05/03	3	12.07	0	0.00	12.05	3	1,906	0.16%
2023/05/02	0.1	12.31	1	12.25	12.15	-0.9	1,976	-0.05%
2023/04/28	0	0.00	2	12.03	12.05	-2	1,988	-0.10%
2023/04/25	3.3	11.93	0	0.00	11.85	3.3	2,454	0.14%
2023/04/24	0.1	12.25	3	12.13	12.15	-3	2,458	-0.12%
2023/04/21	15.7	12.05	10	12.10	12.00	5.7	2,550	0.22%
2023/04/20	2.4	12.58	1	12.60	12.40	1.4	2,515	0.06%
2023/04/19	8.3	12.67	1	12.85	12.55	7.3	2,530	0.29%
2023/04/18	8	12.75	3	12.85	12.80	5	2,534	0.20%
2023/04/17	6.1	12.64	0	0.00	12.70	6.1	2,606	0.23%
2023/04/14	5.2	12.76	15	12.92	12.90	-9.8	2,640	-0.37%
2023/04/13	3	13.12	2	13.23	13.15	1	2,709	0.04%
2023/04/12	11	13.18	11	13.24	13.20	0	2,788	0.00%
2023/04/11	1	12.70	0.4	12.80	12.70	0.7	2,745	0.02%
2023/04/10	0	0.00	1.1	12.76	12.75	-1.1	2,815	-0.04%
2023/04/07	2.1	12.70	0.9	12.80	12.65	1.2	2,832	0.04%
2023/04/06	3.5	12.75	1	12.90	12.80	2.5	2,909	0.08%
2023/03/31	1.2	12.82	0	0.00	12.80	1.2	2,957	0.04%
2023/03/30	1.1	12.86	5.1	12.90	12.85	-4	3,540	-0.11%
2023/03/29	4.1	12.88	0.8	12.95	12.85	3.3	3,583	0.09%
2023/03/28	2.2	13.03	0	0.00	12.95	2.2	3,741	0.06%
2023/03/27	1	13.20	0	0.00	13.15	1	3,871	0.03%
2023/03/24	1	13.30	3	13.27	13.25	-2	3,910	-0.05%
2023/03/23	1	13.15	4	13.25	13.20	-3	4,028	-0.07%
2023/03/22	0	0.00	2	13.50	13.45	-2	4,062	-0.05%
2023/03/21	0	13.55	2	13.40	13.50	-2	4,198	-0.05%
2023/03/20	13.2	13.12	12	13.25	13.15	1.2	4,197	0.03%
2023/03/17	26.1	13.25	34.4	13.09	13.25	-8.3	4,208	-0.20%
2023/03/16	13.8	12.80	8.5	13.11	12.60	5.3	4,200	0.13%
2023/03/15	21	13.43	20	13.51	13.40	1	4,124	0.02%
2023/03/14	21.5	13.74	12	13.93	13.55	9.5	4,153	0.23%
2023/03/13	24.5	14.20	6	14.47	14.55	18.5	4,130	0.45%
2023/03/10	3	15.58	2	15.50	15.45	1	4,103	0.02%
2023/03/09	2	15.83	0.6	15.91	15.90	1.4	4,174	0.03%
2023/03/08	3.1	16.06	2	16.23	16.10	1.1	4,330	0.03%
2023/03/06	0	0.00	4	15.91	16.05	-4	4,235	-0.09%
2023/03/03	2.2	15.80	2.9	15.73	15.80	-0.7	4,264	-0.02%
2023/03/02	0	0.00	14	15.56	15.55	-14	4,294	-0.33%
2023/03/01	0.1	15.65	0	0.00	15.55	0.1	4,327	0.00%
2023/02/24	3.1	15.71	0	0.00	15.65	3.1	4,377	0.07%
2023/02/23	10	15.80	1	15.95	15.80	9	4,616	0.19%
2023/02/22	17.1	15.88	2	16.05	15.85	15.1	4,668	0.32%
2023/02/21	2.1	16.10	0	0.00	16.05	2.1	4,725	0.04%
2023/02/20	3.1	15.96	0	0.00	16.05	3.1	4,884	0.06%
2023/02/17	0.5	16.02	3	15.90	15.90	-2.6	4,977	-0.05%
2023/02/16	2	15.92	0	0.00	15.85	2	5,225	0.04%
2023/02/15	0	0.00	0	15.90	15.80	0	5,691	0.00%
2023/02/14	0	0.00	21	15.90	15.90	-21	5,775	-0.36%
2023/02/13	2.2	15.82	1	15.90	15.75	1.2	5,887	0.02%
2023/02/10	2	15.93	1	15.80	15.80	1	6,205	0.02%
2023/02/09	1	16.15	0	0.00	16.15	1	6,435	0.02%
2023/02/08	6	16.25	0	0.00	16.25	6	6,606	0.09%
2023/02/03	1	16.80	0	0.00	16.50	1	7,590	0.01%
2023/02/02	1	16.60	30	16.55	16.65	-29	7,672	-0.38%
2023/02/01	0.1	16.30	0	0.00	16.35	0.1	7,714	0.00%
2023/01/31	0.1	16.25	0	0.00	16.25	0.1	7,817	0.00%
2023/01/30	0.2	16.20	1	16.15	16.10	-0.8	7,882	-0.01%
2023/01/17	0	0.00	20	16.00	16.00	-20	8,028	-0.25%
2023/01/16	22	16.30	20	16.08	16.30	2	8,190	0.02%
2023/01/13	3	16.42	4	16.54	16.55	-1	8,547	-0.01%
2023/01/12	21	16.39	0	0.00	16.20	21	8,560	0.25%
2023/01/11	45	16.58	60	16.39	16.35	-15	9,024	-0.17%
2023/01/10	30	15.96	30	15.85	15.85	0	9,251	0.00%
2023/01/09	0	0.00	2	16.15	15.90	-2	9,640	-0.02%
2023/01/06	122	16.40	229	16.18	16.10	-107	10,046	-1.07%	大買/大賣/鉅額交易
2023/01/05	121	16.66	13	16.40	16.40	108	10,320	1.05%	大買/鉅額交易
2023/01/04	124	16.50	138	16.55	16.55	-14	10,565	-0.13%	大買/大賣/
2023/01/03	15	16.87	1	16.95	16.60	14	10,960	0.13%
2022/12/30	120	16.27	122	16.48	16.50	-2	10,953	-0.02%	大買/大賣/
2022/12/28	7	15.86	7	16.04	15.80	0	11,744	0.00%
2022/12/27	0	15.80	1	15.80	15.70	-1	11,852	-0.01%
2022/12/26	2	15.83	1	15.95	15.55	1	12,056	0.01%
2022/12/23	2	15.53	4	15.59	15.70	-2	12,203	-0.02%
2022/12/22	11	15.70	14	16.00	16.00	-3	12,361	-0.02%
2022/12/21	5	15.35	0	0.00	15.30	5	12,075	0.04%
2022/12/20	17.1	15.29	44	15.67	15.10	-26.9	12,285	-0.22%
2022/12/19	26	16.00	26	16.16	15.80	0	12,417	0.00%
2022/12/16	79.2	16.38	15	16.36	15.95	64.2	12,575	0.51%
2022/12/15	18	16.14	15	16.32	16.40	3	12,911	0.02%
2022/12/14	15	16.72	4	16.78	16.60	11	13,143	0.08%
2022/12/13	19.1	16.87	27	16.76	16.60	-8	13,702	-0.06%
2022/12/12	1	17.85	0	0.00	17.90	1	14,085	0.01%
2022/12/09	0	0.00	2	18.18	17.85	-2	14,583	-0.01%
2022/12/07	17	17.87	2	18.23	17.70	15	16,054	0.09%
2022/12/06	4	18.24	1	18.20	18.10	3	16,920	0.02%
2022/12/05	10	18.37	3	18.45	18.50	7	17,173	0.04%
2022/12/02	6.1	18.16	6	18.25	18.20	0.1	17,339	0.00%
2022/12/01	10	18.40	13.1	18.36	18.30	-3.1	17,646	-0.02%
2022/11/30	13	18.67	12	18.53	18.40	1	17,861	0.01%
2022/11/29	30.1	17.89	27	17.99	18.20	3.1	18,098	0.02%
2022/11/28	24	17.79	49	17.93	17.70	-25	18,475	-0.14%
2022/11/25	6	17.93	3	18.22	17.65	3	18,826	0.02%
2022/11/24	18	18.14	10	18.30	18.10	8	18,958	0.04%
2022/11/23	22	18.24	16	18.29	18.15	6	19,198	0.03%
2022/11/22	6	18.20	4	18.38	18.20	2	19,425	0.01%
2022/11/21	20	18.59	17	18.65	18.55	3	19,706	0.02%
2022/11/18	18	18.34	11	18.48	18.00	7	19,693	0.04%
2022/11/17	20	18.35	19	18.39	18.25	1	19,868	0.01%
2022/11/16	35	18.70	25	18.50	18.35	10	19,851	0.05%
2022/11/15	19	18.18	27	18.27	18.15	-8	19,693	-0.04%
2022/11/14	47	18.14	47	18.21	18.10	0	19,596	0.00%
2022/11/11	105	19.11	77	19.09	18.70	28	19,353	0.14%	大買/
2022/11/10	27	20.90	26.1	20.83	20.60	0.9	18,941	0.00%
2022/11/09	27	21.33	13	21.27	21.20	14	18,855	0.07%
2022/11/08	47	22.18	164	21.89	21.10	-117	18,750	-0.62%	大賣/鉅額交易
2022/11/07	8.1	22.52	12	22.63	22.45	-3.9	18,414	-0.02%
2022/11/04	23	21.93	27	21.67	21.90	-4	18,180	-0.02%
2022/11/03	39	22.21	33	22.15	21.90	6	17,991	0.03%
2022/11/02	46	22.12	46	22.17	22.30	0	17,644	0.00%
2022/11/01	38	20.95	10	21.08	21.20	28	17,196	0.16%
2022/10/31	14	20.24	15	20.09	20.70	-1	16,982	-0.01%
2022/10/28	121	20.25	22	19.83	19.50	99	16,865	0.59%	大買/
2022/10/27	11	20.10	13	20.15	20.25	-2	16,774	-0.01%
2022/10/26	19	19.87	18	20.09	19.70	1	16,656	0.01%
2022/10/25	38	20.39	40	20.57	20.20	-2	16,516	-0.01%
2022/10/24	31	21.20	30	21.17	20.65	1	16,353	0.01%
2022/10/21	45	21.72	35	21.53	21.00	10	16,167	0.06%
2022/10/20	80	22.64	89.4	22.65	22.80	-9.4	15,741	-0.06%
2022/10/19	77	23.31	64	23.12	22.45	13	15,325	0.08%
2022/10/18	62	23.27	49	23.06	22.90	13	14,837	0.09%
2022/10/17	64	22.28	79	22.54	23.10	-15	14,506	-0.10%
2022/10/14	25	21.70	34	21.64	21.50	-9	14,108	-0.06%
2022/10/13	25	20.63	27	19.99	20.25	-2	13,672	-0.01%
2022/10/12	134	20.16	445	20.33	21.20	-311	13,366	-2.33%	大買/大賣/鉅額交易
2022/10/11	74	20.50	64	20.51	19.80	10	13,026	0.08%
2022/10/07	131	20.42	13	20.46	20.30	118	12,563	0.94%	大買/鉅額交易
2022/10/06	239	20.49	63	20.54	20.60	176	12,460	1.41%	大買/鉅額交易
2022/10/05	159	20.83	203	20.91	20.40	-44	12,206	-0.36%	大買/大賣/
2022/10/04	0	0.00	22	19.17	19.95	-22	11,552	-0.19%
2022/10/03	63	18.30	19	18.50	18.15	44	11,375	0.39%
2022/09/30	29	18.59	37	17.95	19.00	-8	11,146	-0.07%
2022/09/29	27.2	18.31	25	18.37	17.95	2.2	10,910	0.02%
2022/09/28	66.8	19.06	471	18.55	18.20	-404.2	10,699	-3.78%	大賣/鉅額交易
2022/09/27	54	20.02	67.1	19.99	20.20	-13.1	10,397	-0.13%
2022/09/26	54	19.70	27	19.89	19.55	27	10,137	0.27%
2022/09/23	374	20.27	50	20.83	20.10	324	9,847	3.29%	大買/鉅額交易
2022/09/22	69	21.04	57	21.02	21.15	12	9,553	0.13%
2022/09/21	56	21.92	147	22.42	21.25	-91	9,177	-0.99%	大賣/
2022/09/20	203	22.13	150	21.83	22.30	53	8,820	0.60%	大買/大賣/
2022/09/19	145	23.43	147	23.46	22.95	-2	8,215	-0.02%	大買/大賣/
2022/09/16	75	22.12	64.1	22.94	22.65	10.9	7,685	0.14%
2022/09/15	169.2	23.98	79.9	24.06	23.45	89.3	7,174	1.24%	大買/
2022/09/14	266	23.77	229.5	23.78	24.95	36.5	6,431	0.57%	大買/大賣/
2022/09/13	179.5	23.20	319.8	23.16	22.70	-140.3	5,667	-2.48%	大買/大賣/鉅額交易
2022/09/12	44	21.60	57.3	21.21	21.65	-13.3	4,811	-0.28%
2022/09/08	38	19.41	52	19.73	19.70	-14	4,509	-0.31%
2022/09/07	41	18.30	56.4	18.58	19.00	-15.4	4,291	-0.36%
2022/09/06	42	18.69	18	18.98	18.45	24	3,952	0.61%
2022/09/05	22	20.25	26	20.42	20.45	-4	3,645	-0.11%
2022/09/02	36	19.35	21.1	19.24	19.70	14.9	3,219	0.46%
2022/09/01	16	17.64	37	17.76	18.25	-21	2,785	-0.75%
2022/08/31	23	16.85	33.2	16.95	17.05	-10.2	2,380	-0.43%
2022/08/30	53	16.44	472	16.62	16.90	-419	2,193	-19.10%	大賣/鉅額交易
2022/08/29	11	15.69	20.2	15.73	16.00	-9.2	1,935	-0.47%
2022/08/26	414	15.11	40	15.81	15.50	374	1,674	22.34%	大買/鉅額交易
2022/08/25	51	15.11	72.5	15.32	14.65	-21.5	1,322	-1.62%
2022/08/24	55	14.45	10	14.25	14.45	45	1,053	4.27%
2022/08/23	1	13.15	10	13.30	13.15	-9	801	-1.12%
2022/08/22	4	12.89	0	0.00	12.80	4	741	0.54%
2022/08/19	8	12.85	1	12.95	12.85	7	719	0.97%
2022/08/18	10	12.62	0	0.00	12.70	10	693	1.44%
2022/08/17	3	12.87	6	13.00	12.75	-3	676	-0.44%
2022/08/16	16	12.39	0	0.00	12.35	16	610	2.62%
2022/08/15	12	12.41	3	12.47	12.40	9	604	1.49%
2022/08/12	13	12.23	0	0.00	12.15	13	589	2.20%
2022/08/11	17	12.32	6.9	12.58	12.30	10.2	579	1.75%
2022/08/10	2.2	11.66	1	12.00	11.90	1.2	545	0.21%
2022/08/09	26	11.53	0	0.00	11.65	26	540	4.81%
2022/08/08	7	12.00	7	11.77	11.70	0	534	0.00%
2022/08/05	0.1	11.17	4	11.20	11.20	-3.9	493	-0.78%
2022/08/04	1.1	10.90	0	0.00	10.95	1.1	494	0.22%
2022/08/03	1.2	10.92	1	11.00	10.95	0.2	495	0.04%
2022/08/02	4.1	11.00	0	0.00	10.95	4.1	500	0.81%
2022/08/01	0.1	11.20	0	0.00	11.15	0.1	495	0.01%
2022/07/29	1.2	11.18	1	11.40	11.15	0.2	496	0.04%
2022/07/27	4	11.19	3	11.28	11.20	1	491	0.21%
2022/07/26	4	11.23	0	0.00	11.10	4	490	0.82%
2022/07/25	1	11.40	2	11.45	11.40	-1	493	-0.20%
2022/07/22	1	11.30	5	11.35	11.35	-4	494	-0.81%
2022/07/21	1	11.40	1	11.60	11.50	0	500	0.00%
2022/07/20	3	11.35	2	11.55	11.50	1	500	0.20%
2022/07/18	0	0.00	1	11.30	11.30	-1	500	-0.20%
2022/07/13	6.4	11.18	1	11.50	11.10	5.4	503	1.07%
2022/07/12	2	11.23	0	0.00	11.20	2	501	0.40%
2022/07/11	1	11.50	3	11.67	11.40	-2	502	-0.40%
2022/07/08	0.1	11.45	0.1	11.35	11.35	0.1	501	0.01%
2022/07/07	0	0.00	4	11.03	11.30	-4	511	-0.78%
2022/07/06	0.2	11.03	0	0.00	10.90	0.2	516	0.04%
2022/07/05	1	11.10	1	11.30	11.10	0	539	0.00%
2022/07/04	0.2	11.12	2	11.20	11.05	-1.8	540	-0.33%
2022/07/01	4.5	11.35	1	11.70	11.05	3.5	542	0.64%
2022/06/30	4.1	11.64	0	0.00	11.60	4.1	537	0.76%
2022/06/29	4.2	11.94	0	0.00	11.90	4.2	540	0.78%
2022/06/28	0.1	12.30	0	0.00	12.20	0.1	551	0.02%
2022/06/22	1.2	12.40	0	0.00	12.35	1.2	552	0.21%
2022/06/21	0	0.00	2	12.53	12.60	-2	546	-0.37%
2022/06/20	2	12.60	3	12.97	12.30	-1	537	-0.19%
2022/06/17	0	0.00	1	12.25	12.20	-1	489	-0.20%
2022/06/16	1	12.15	2	12.30	12.15	-1	483	-0.21%
2022/06/15	1.1	12.36	0	0.00	12.30	1.1	477	0.23%
2022/06/14	0	0.00	1	12.45	12.45	-1	479	-0.21%
2022/06/13	0	0.00	0.1	12.60	12.50	-0.1	474	-0.02%
2022/06/10	1.2	12.76	1	12.90	12.60	0.2	477	0.03%
2022/06/08	1	12.50	1	12.65	12.40	0	461	0.00%
2022/06/07	1.1	12.55	3	12.72	12.45	-1.9	462	-0.41%
2022/06/06	1.1	12.05	9	12.33	12.65	-7.9	442	-1.78%
2022/05/31	0.1	11.90	0	0.00	11.90	0.1	464	0.01%
2022/05/30	1	11.80	1	11.95	11.80	0	471	0.00%
2022/05/27	1	11.80	1	11.95	11.80	0	477	0.00%
2022/05/26	1	11.85	0	0.00	11.85	1	494	0.20%
2022/05/25	0	0.00	2	11.98	11.95	-2	506	-0.40%
2022/05/24	0	0.00	1	11.90	11.85	-1	532	-0.19%
2022/05/23	2.1	11.79	0	0.00	11.90	2.1	546	0.38%
2022/05/20	1	12.00	4	11.91	12.00	-3	559	-0.54%
2022/05/19	0.1	11.65	0	0.00	11.55	0.1	561	0.01%
2022/05/17	3	11.43	1	11.55	11.55	2	587	0.34%
2022/05/16	1	11.60	0	0.00	11.60	1	594	0.17%
2022/05/13	1	11.75	1	11.70	11.60	0	595	0.00%
2022/05/12	5	11.65	0	0.00	11.55	5	603	0.83%
2022/05/10	1	12.00	4	11.88	11.95	-3	622	-0.48%
2022/05/09	1.1	11.56	0	0.00	11.50	1.1	632	0.17%
2022/05/06	0.1	11.90	0	0.00	11.85	0.1	655	0.02%
2022/05/04	0.1	11.90	0	0.00	11.80	0.1	661	0.01%
2022/05/03	1.1	11.76	0	0.00	11.80	1.1	666	0.17%
2022/04/29	0	0.00	1	11.90	11.85	-1	681	-0.15%
2022/04/28	0.1	11.85	0	0.00	11.75	0.1	697	0.02%
2022/04/27	2.1	11.88	1	11.75	11.85	1.1	700	0.16%
2022/04/26	0.1	12.20	0	0.00	12.10	0.1	696	0.01%
2022/04/25	1.1	12.20	0	0.00	12.15	1.1	699	0.16%
2022/04/22	0.4	12.35	0	0.00	12.25	0.4	700	0.06%
2022/04/21	0	0.00	0.1	12.35	12.30	-0.1	712	-0.01%
2022/04/20	1	12.30	0	0.00	12.35	1	727	0.14%
2022/04/19	0.2	12.50	0	0.00	12.35	0.2	746	0.03%
2022/04/18	1.2	12.42	14	12.45	12.40	-12.8	774	-1.66%
2022/04/15	2.5	12.55	0	0.00	12.55	2.5	787	0.31%
2022/04/14	1	12.60	0	0.00	12.60	1	809	0.12%
2022/04/13	6	12.70	0	0.00	12.70	6	820	0.73%
2022/04/11	1.1	13.05	6	13.03	12.80	-4.9	880	-0.56%
2022/04/08	1	12.75	2	12.85	12.70	-1	900	-0.11%
2022/04/07	4	12.59	1	12.50	12.50	3	910	0.33%
2022/04/06	1	12.60	0	0.00	12.75	1	923	0.11%
2022/04/01	1	12.85	0	0.00	12.75	1	939	0.11%
2022/03/31	1.9	12.50	2	12.68	12.90	-0.1	981	-0.01%
2022/03/30	0	0.00	1	12.55	12.50	-1	984	-0.10%
2022/03/29	0.1	12.40	3	12.33	12.35	-3	1,015	-0.29%
2022/03/25	0.1	12.25	0	0.00	12.15	0.1	1,373	0.01%
2022/03/22	1	12.10	0	0.00	12.25	1	1,388	0.07%
2022/03/21	0	0.00	1	12.30	12.25	-1	1,391	-0.07%
2022/03/17	1	12.10	0	0.00	12.10	1	1,433	0.07%
2022/03/16	1.1	12.06	1	12.15	12.15	0.1	1,442	0.01%
2022/03/15	2.1	12.10	0	0.00	12.10	2.1	1,453	0.14%
2022/03/11	1	12.15	0	0.00	12.20	1	1,458	0.07%
2022/03/10	0	0.00	2	12.33	12.20	-2	1,469	-0.14%
2022/03/09	2.1	12.12	1	12.20	12.10	1.1	1,468	0.07%
2022/03/08	2	12.13	0	0.00	12.10	2	1,468	0.14%
2022/03/07	1.1	12.36	0	0.00	12.45	1.1	1,455	0.07%
2022/03/03	0.5	12.90	1	12.85	12.80	-0.6	1,441	-0.04%
2022/03/02	0.1	12.90	0	0.00	12.90	0.1	1,444	0.01%
2022/03/01	7	13.01	5	12.98	12.85	2	1,443	0.14%
2022/02/25	3	12.52	1	12.85	12.55	2	1,435	0.14%
2022/02/24	0.1	12.80	0.2	12.90	12.65	-0.1	1,430	-0.01%
2022/02/22	2	12.75	1	12.85	12.85	1	1,402	0.07%
2022/02/17	0	12.50	3	12.68	12.70	-3	1,441	-0.21%
2022/02/16	1.1	12.50	246	12.45	12.40	-244.9	1,442	-16.98%	大賣/鉅額交易
2022/02/15	5	12.50	0	0.00	12.35	5	1,440	0.35%
2022/02/14	2	12.10	1	12.30	12.35	1	1,444	0.07%
2022/02/11	6.1	12.47	1	12.60	12.45	5.1	1,452	0.35%
2022/02/10	0	0.00	1	12.95	12.75	-1	1,440	-0.07%
2022/02/09	1	12.85	4	13.08	12.75	-3	1,435	-0.21%
2022/02/08	6	12.37	22	12.62	12.80	-16	1,425	-1.12%
2022/02/07	0	0.00	1	11.95	12.05	-1	1,405	-0.07%
2022/01/26	2.1	11.78	1	11.95	11.75	1.1	1,402	0.08%
2022/01/25	0.2	12.00	0	0.00	11.80	0.2	1,406	0.01%
2022/01/24	3.2	11.73	1	11.85	11.95	2.2	1,414	0.16%
2022/01/21	4.1	12.12	2	12.35	12.00	2.1	1,398	0.15%
2022/01/20	4	12.41	42	12.40	12.40	-38	1,380	-2.75%
2022/01/19	2	12.53	38	12.57	12.55	-36	1,378	-2.61%
2022/01/18	1	12.65	10	12.75	12.65	-9	1,373	-0.66%
2022/01/17	66	12.54	35.2	12.61	12.60	30.8	1,367	2.25%
2022/01/14	20	12.43	5	12.45	12.45	15	1,366	1.10%
2022/01/13	0.1	12.70	0	0.00	12.50	0.1	1,356	0.01%
2022/01/12	52.1	12.57	0	0.00	12.50	52.1	1,347	3.87%
2022/01/11	114	13.10	0	0.00	12.85	114	1,335	8.54%	大買/鉅額交易
2022/01/10	0	0.00	26	13.16	13.35	-26	1,305	-1.99%
2022/01/07	28	12.99	1	13.15	13.10	27	1,290	2.09%
2022/01/06	1.1	13.31	251	13.25	13.25	-249.9	1,263	-19.78%	大賣/鉅額交易
2022/01/05	3	13.35	0.2	13.40	13.25	2.9	1,247	0.23%
2022/01/04	1	13.65	5	13.90	13.70	-4	1,230	-0.33%
2022/01/03	0	0.00	1	13.55	13.65	-1	1,182	-0.08%
2021/12/30	0	0.00	1	13.30	13.30	-1	1,136	-0.09%
2021/12/29	1	13.20	0	0.00	13.15	1	1,123	0.09%
2021/12/28	4	13.33	0	0.00	13.15	4	1,107	0.36%
2021/12/27	1	13.50	3	13.47	13.25	-2	1,093	-0.18%
2021/12/24	1	13.10	1	13.35	13.10	0	1,053	0.00%
2021/12/23	2.1	13.12	2.1	13.27	13.10	0	1,028	0.00%
2021/12/22	4.1	13.43	13	13.58	12.95	-8.9	994	-0.90%
2021/12/21	12	13.03	17	13.04	13.35	-5	816	-0.61%
2021/12/20	3	12.10	2	12.15	12.15	1	629	0.17%
2021/12/16	1	12.10	1	12.30	12.10	0	620	0.00%
2021/12/15	0	0.00	3	12.12	12.15	-3	611	-0.49%
2021/12/14	3	12.09	0	0.00	12.10	3	607	0.50%
2021/12/13	5.1	12.33	0	0.00	12.30	5.1	595	0.85%
2021/12/10	251	12.15	1	12.25	12.25	250	564	44.29%	大買/鉅額交易
2021/12/09	0	11.90	1	12.05	12.05	-1	553	-0.18%
2021/12/08	2	11.85	0	0.00	11.75	2	543	0.37%
2021/12/07	1	11.95	1	12.15	11.80	0	537	0.00%
2021/12/06	2	11.80	17	11.52	11.80	-15	523	-2.87%
2021/12/03	0.1	11.40	0	0.00	11.30	0.1	513	0.02%
2021/12/02	15	11.30	15	11.45	11.25	0	513	0.00%
2021/12/01	1	11.15	0	0.00	11.25	1	513	0.20%
2021/11/30	0	0.00	9	11.27	11.25	-9	512	-1.75%
2021/11/29	16.1	11.14	1	11.15	11.10	15.1	517	2.91%
2021/11/26	3.3	11.31	0	0.00	11.20	3.3	520	0.63%
2021/11/25	0.1	11.60	84	11.60	11.55	-83.9	522	-16.06%
2021/11/24	2.1	11.45	122	11.46	11.45	-120	523	-22.91%	大賣/鉅額交易
2021/11/23	3	11.60	47	11.67	11.50	-44	515	-8.53%
2021/11/22	0.1	11.85	1	11.90	11.75	-0.9	510	-0.18%
2021/11/19	1.4	11.84	0	0.00	11.75	1.4	508	0.28%
2021/11/17	5	11.82	3	11.90	11.90	2	499	0.40%
2021/11/16	4	12.24	4	12.34	12.00	0	486	0.00%
2021/11/15	1	11.70	5	11.78	11.85	-4	446	-0.90%
2021/11/12	1.2	11.31	0	0.00	11.20	1.2	441	0.27%
2021/11/11	1	11.25	0	0.00	11.35	1	437	0.23%
2021/11/10	1.1	11.40	3	11.48	11.40	-1.9	444	-0.43%
2021/11/09	0.2	11.24	0	0.00	11.10	0.2	432	0.04%
2021/11/08	2	11.08	1	11.25	11.10	1	431	0.23%
2021/11/05	0	0.00	8	11.10	11.15	-8	440	-1.82%
2021/11/04	1	11.05	7	11.05	11.05	-6	442	-1.35%
2021/11/03	0	0.00	36	11.20	11.15	-36	459	-7.84%
2021/11/02	2	11.28	1	11.45	11.20	1	463	0.22%
2021/11/01	2	11.10	3	11.18	11.30	-1	460	-0.22%
2021/10/29	1.1	11.02	2	11.05	11.00	-0.9	453	-0.20%
2021/10/28	0.1	11.15	0	0.00	11.00	0.1	452	0.02%
2021/10/27	5	11.10	1	11.10	11.00	4	461	0.87%
2021/10/26	0.3	11.00	0	0.00	10.90	0.3	482	0.06%
2021/10/25	1.3	10.84	0	0.00	10.90	1.3	493	0.27%
2021/10/22	2	11.03	1	11.15	10.95	1	505	0.20%
2021/10/21	1	11.15	1	11.25	11.10	0	515	0.00%
2021/10/20	1	11.00	1	11.15	11.15	0	525	0.00%
2021/10/19	0.2	10.95	1	10.90	10.90	-0.8	529	-0.15%
2021/10/18	1.3	10.61	0	0.00	10.65	1.3	551	0.24%
2021/10/15	0.1	10.70	0	0.00	10.65	0.1	621	0.02%
2021/10/13	1	10.55	0	0.00	10.65	1	632	0.16%
2021/10/12	1	10.90	5	10.88	10.80	-4	639	-0.63%
2021/10/08	0.2	10.62	1	10.65	10.65	-0.9	635	-0.13%
2021/10/07	0.1	10.55	2	10.48	10.50	-2	649	-0.30%
2021/10/05	0.1	10.45	0	0.00	10.45	0.1	669	0.01%
2021/10/04	1.2	10.50	0	0.00	10.35	1.2	677	0.18%
2021/10/01	1.2	10.68	0	0.00	10.50	1.2	682	0.17%
2021/09/30	0	0.00	0	10.80	10.80	0	681	0.00%
2021/09/29	2.2	10.56	1	10.65	10.70	1.2	694	0.17%
2021/09/27	0.2	11.00	0	0.00	10.85	0.2	730	0.03%
2021/09/23	0.2	10.95	0	0.00	10.80	0.2	770	0.03%
2021/09/22	1.1	10.81	0	0.00	10.80	1.1	834	0.13%
2021/09/17	0.1	10.95	0	0.00	11.05	0.1	971	0.01%
2021/09/16	1	11.00	0	0.00	10.90	1	1,033	0.10%
2021/09/15	2	11.10	49	11.06	11.05	-47	1,039	-4.52%
2021/09/14	0	0.00	3	11.25	11.15	-3	1,048	-0.29%
2021/09/13	0.1	11.10	2	11.00	10.95	-1.9	1,049	-0.18%
2021/09/10	0.1	11.00	0	0.00	10.90	0.1	1,061	0.00%
2021/09/09	0	0.00	1	10.90	10.95	-1	1,070	-0.09%
2021/09/08	1	10.80	0	0.00	10.80	1	1,087	0.09%
2021/09/06	3	11.13	3	11.05	11.05	0	1,098	0.00%
2021/09/02	2	11.40	0	0.00	11.35	2	1,103	0.18%
2021/09/01	0.4	11.62	0	0.00	11.55	0.4	1,103	0.04%
2021/08/31	4	11.55	4	11.53	11.65	0	1,101	0.00%
2021/08/30	1	11.15	2	11.28	11.20	-1	1,099	-0.09%
2021/08/27	1	10.95	1	11.05	10.95	0	1,103	0.00%
2021/08/26	3	11.03	1	11.10	10.90	2	1,118	0.18%
2021/08/24	0.2	11.03	1	10.95	10.95	-0.8	1,129	-0.07%
2021/08/23	2	11.08	2	11.18	11.05	0	1,150	0.00%
2021/08/19	2	10.80	1	10.95	10.65	1	1,169	0.09%
2021/08/18	4.2	10.56	4	10.79	11.00	0.2	1,175	0.01%
2021/08/17	0.1	11.38	0	0.00	11.15	0.1	1,175	0.01%
2021/08/16	12.1	11.49	104	11.49	11.30	-91.9	1,195	-7.69%	大賣/
2021/08/13	0	11.85	0	0.00	11.70	0	1,204	0.00%
2021/08/12	0	0.00	1	11.95	11.90	-1	1,212	-0.08%
2021/08/11	1	11.85	3	12.00	11.80	-2	1,234	-0.16%
2021/08/10	1	11.90	4	11.95	11.90	-3	1,270	-0.24%
2021/08/09	1	12.15	1	12.25	12.20	0	1,326	0.00%
2021/08/05	20	11.95	0	0.00	11.95	20	1,394	1.43%
2021/08/04	0	0.00	2	12.08	12.00	-2	1,480	-0.14%
2021/08/03	1	12.00	0	0.00	12.00	1	1,561	0.07%
2021/08/02	1	12.00	0	0.00	12.00	1	1,658	0.06%
2021/07/30	1	12.10	1	12.25	12.10	0	1,683	0.00%
2021/07/29	1	11.85	2	11.95	11.90	-1	1,721	-0.06%
2021/07/28	1	11.65	37	11.85	11.75	-36	1,778	-2.02%
2021/07/27	2.1	11.95	0	0.00	11.80	2.1	1,895	0.11%
2021/07/26	1	12.05	4	12.19	12.15	-3	1,957	-0.15%
2021/07/23	2.1	12.13	1.6	12.27	12.10	0.5	2,160	0.02%
2021/07/22	2.1	12.30	2	12.45	12.25	0.1	2,188	0.00%
2021/07/21	1	12.35	2	12.45	12.20	-1	2,219	-0.05%
2021/07/20	1.1	11.85	5	11.90	11.75	-4	2,217	-0.18%
2021/07/19	0	0.00	6	11.91	11.95	-6	2,260	-0.27%
2021/07/16	0.6	12.26	0.1	12.10	11.90	0.5	2,321	0.02%
2021/07/15	0	0.00	0.1	12.05	12.00	-0.1	2,377	0.00%
2021/07/14	0	0.00	1	12.25	12.00	-1	2,449	-0.04%
2021/07/13	2	11.85	0	0.00	11.80	2	2,511	0.08%
2021/07/12	2	12.10	1	12.40	12.00	1	2,584	0.04%
2021/07/09	1	12.25	2	12.20	12.20	-1	2,658	-0.04%
2021/07/08	1	12.05	1	12.30	12.05	0	2,772	0.00%
2021/07/07	1.1	12.21	0	0.00	12.15	1.1	2,967	0.04%
2021/07/06	1	12.25	0	0.00	12.30	1	3,293	0.03%
2021/07/05	0.2	12.85	0	0.00	12.60	0.2	3,521	0.01%
2021/07/02	0.2	12.70	1	12.55	12.90	-0.8	3,573	-0.02%
2021/07/01	1.2	12.77	1	12.95	12.60	0.2	3,574	0.00%
2021/06/29	2	12.80	3	12.92	12.70	-1	3,596	-0.03%
2021/06/28	8.2	13.23	2	13.15	13.50	6.2	3,616	0.17%
2021/06/25	2	11.75	4	11.93	12.40	-2	3,538	-0.06%
2021/06/24	0	0.00	1	11.40	11.30	-1	3,485	-0.03%
2021/06/23	0	0.00	3.2	11.20	11.15	-3.2	3,486	-0.09%
2021/06/22	3.2	11.30	9	11.24	11.20	-5.8	3,483	-0.17%
2021/06/21	2.3	11.22	0	0.00	11.20	2.3	3,479	0.07%
2021/06/17	5.5	11.48	0	0.00	11.40	5.5	3,472	0.16%
2021/06/16	0.1	11.85	0	0.00	11.60	0.1	3,462	0.00%
2021/06/10	0.1	12.00	3	11.95	11.90	-2.9	3,460	-0.08%
2021/06/09	0.1	11.95	0	0.00	11.95	0.1	3,470	0.00%
2021/06/08	1	12.05	1	12.15	11.95	0	3,482	0.00%
2021/06/07	1	11.90	1	12.05	11.90	0	3,506	0.00%
2021/06/04	0.1	12.31	0	0.00	12.10	0.1	3,501	0.00%
2021/06/03	1	12.35	0	0.00	12.35	1	3,498	0.03%
2021/06/02	10.2	12.70	0	0.00	12.60	10.2	3,489	0.29%
2021/05/28	0	0.00	1	12.95	13.00	-1	3,481	-0.03%
2021/05/26	15	12.70	0	0.00	12.70	15	3,502	0.43%
2021/05/25	0	0.00	4	12.73	12.50	-4	3,500	-0.11%
2021/05/24	5	12.76	1	12.55	12.75	4	3,507	0.11%
2021/05/21	4.1	12.40	22	12.08	12.40	-18	3,527	-0.51%
2021/05/20	0	0.00	3	11.90	11.85	-3	3,509	-0.09%
2021/05/19	0.1	11.70	1.7	12.00	11.85	-1.6	3,497	-0.05%
2021/05/18	6.1	11.45	3	11.20	11.55	3.1	3,476	0.09%
2021/05/17	6.1	10.89	2	11.18	10.80	4.1	3,434	0.12%
2021/05/14	3	12.35	8	11.89	11.95	-5	3,379	-0.15%
2021/05/13	38.3	11.94	17.6	11.95	12.05	20.7	3,345	0.62%
2021/05/12	32.3	12.67	3	12.52	12.20	29.3	3,298	0.89%
2021/05/11	2	13.68	0	0.00	13.55	2	3,214	0.06%
2021/05/10	14	13.94	17	14.01	14.40	-3	3,133	-0.10%
2021/05/07	16.1	13.06	15	13.20	13.30	1.1	3,039	0.04%
2021/05/06	4.3	13.33	1	13.35	13.00	3.3	3,005	0.11%
2021/05/05	26.1	12.98	66.2	13.03	13.00	-40.1	2,944	-1.36%
2021/05/04	14	13.58	1	13.25	12.90	13	2,879	0.45%
2021/05/03	10	14.31	5.2	14.24	14.20	4.8	2,751	0.17%
2021/04/29	235.2	14.03	232.7	14.06	14.90	2.5	2,677	0.09%	大買/大賣/
2021/04/27	2	15.97	3	15.85	15.40	-1	2,436	-0.04%
2021/04/26	6	15.60	17	15.65	15.70	-11	2,389	-0.46%
2021/04/23	23	14.94	1	14.95	14.95	22	2,333	0.94%
2021/04/22	12.1	15.27	10	15.38	15.10	2.1	2,309	0.09%
2021/04/21	30	15.91	12	15.78	15.70	18	2,263	0.80%
2021/04/20	2	15.63	10.3	15.69	16.00	-8.3	2,211	-0.37%
2021/04/19	41.1	15.33	21	15.49	15.30	20.1	2,142	0.94%
2021/04/16	49	15.80	10.1	15.66	15.60	38.9	2,071	1.88%
2021/04/15	39.3	16.16	22.1	16.12	16.05	17.2	1,998	0.86%
2021/04/14	33	15.45	33	15.89	16.00	0	1,919	0.00%
2021/04/13	51	16.30	12	16.37	15.65	39	1,816	2.15%
2021/04/12	36.6	15.76	54.9	15.87	16.05	-18.3	1,617	-1.13%
2021/04/09	27	13.92	115	13.66	14.60	-88	1,284	-6.85%	大賣/
2021/04/08	95	13.28	12.5	13.03	13.30	82.5	1,048	7.87%
2021/04/06	2	12.70	4	13.00	12.70	-2	962	-0.21%
2021/04/01	9	12.93	1.1	13.05	13.00	8	939	0.85%
2021/03/31	15	13.02	8	12.88	13.15	7	909	0.77%
2021/03/30	9	12.03	9	12.11	12.90	0	827	0.00%
2021/03/29	0	0.00	2	12.05	12.05	-2	769	-0.26%
2021/03/26	0	0.00	1	12.15	12.20	-1	764	-0.13%
2021/03/25	14	12.13	0	0.00	12.05	14	760	1.84%
2021/03/24	0	0.00	1	12.35	12.25	-1	758	-0.13%
2021/03/23	6	12.32	4	12.25	12.30	2	758	0.26%
2021/03/22	0	0.00	1	12.40	12.40	-1	753	-0.13%
2021/03/19	1	12.15	1	12.25	12.30	0	746	0.00%
2021/03/18	9	12.46	1	12.60	12.30	8	743	1.08%
2021/03/17	11	12.45	0	0.00	12.55	11	767	1.43%
2021/03/16	0	0.00	10	12.80	12.55	-10	769	-1.30%
2021/03/15	5	12.70	0	0.00	12.75	5	766	0.65%
2021/03/12	2	12.60	9	12.57	12.60	-7	757	-0.93%
2021/03/11	0	0.00	10	12.45	12.45	-10	748	-1.34%
2021/03/10	0	0.00	1	11.85	12.00	-1	730	-0.14%
2021/03/09	21	11.70	10	11.95	11.90	11	732	1.50%
2021/03/08	0	0.00	1	12.25	11.90	-1	739	-0.14%
2021/03/05	2	12.10	2.7	12.01	12.10	-0.7	755	-0.10%
2021/03/04	1	12.05	1	12.25	12.10	0	809	0.00%
2021/03/03	4	12.03	0	0.00	12.10	4	804	0.50%
2021/03/02	4	12.21	11	12.25	12.10	-7	801	-0.87%
2021/02/26	13	12.08	18	12.08	12.05	-5	782	-0.64%
2021/02/25	0	11.75	12	11.65	11.65	-12	763	-1.57%
2021/02/24	5.1	11.73	5	11.73	11.45	0.1	760	0.01%
2021/02/23	5	11.31	18	11.25	11.80	-13	739	-1.76%
2021/02/22	0.2	10.70	2	10.70	10.75	-1.8	700	-0.25%
2021/02/19	2	10.53	1	10.55	10.60	1	701	0.14%
2021/02/18	5.1	10.51	12	10.44	10.60	-6.9	703	-0.98%
2021/02/17	2	10.55	0	0.00	10.40	2	705	0.28%
2021/02/05	2	10.82	1	11.05	10.80	1	700	0.14%
2021/02/04	0	0.00	9	10.78	10.85	-9	693	-1.30%
2021/02/03	3.5	10.40	3	10.37	10.30	0.5	697	0.07%
2021/02/02	6	10.00	0	0.00	9.99	6	712	0.84%
2021/02/01	0.1	10.05	1	10.00	10.00	-1	715	-0.13%
2021/01/29	0	0.00	6	10.13	10.10	-6	718	-0.83%
2021/01/27	8	10.32	0	0.00	10.30	8	745	1.07%
2021/01/26	1	10.35	9	10.32	10.35	-8	800	-1.00%
2021/01/25	2	10.15	0	0.00	10.30	2	810	0.25%
2021/01/22	6	10.35	0	0.00	10.50	6	838	0.72%
2021/01/21	11.1	10.63	10	11.00	10.45	1.1	860	0.13%
2021/01/20	3	11.00	0	0.00	10.90	3	931	0.32%
2021/01/19	0	0.00	10	11.17	11.20	-10	931	-1.07%
2021/01/18	2.5	9.99	3.8	10.31	10.60	-1.3	925	-0.14%
2021/01/15	6.4	10.27	0.2	10.50	10.15	6.2	932	0.67%
2021/01/14	45	10.73	0	0.00	10.50	45	1,014	4.44%
2021/01/13	6	11.03	10	11.15	10.90	-4	1,037	-0.39%
2021/01/12	1.1	11.30	10	11.50	11.05	-9	1,051	-0.85%
2021/01/11	1.1	11.50	2	11.55	11.50	-1	1,051	-0.09%
2021/01/08	0.1	11.18	10	11.10	11.00	-9.9	1,048	-0.95%
2021/01/07	3	11.25	10.2	11.30	11.25	-7.2	1,041	-0.69%
2021/01/06	1	11.61	3	11.45	11.20	-2	1,040	-0.19%
2021/01/05	2	11.80	0	0.00	11.70	2	1,029	0.19%
2020/12/31	1.1	11.76	0	0.00	11.80	1.1	1,047	0.10%
2020/12/28	2	11.85	0	0.00	11.85	2	1,050	0.19%
2020/12/24	0.1	12.05	1	11.85	12.00	-1	1,058	-0.09%
2020/12/22	1	11.85	1	11.95	11.80	0	1,077	0.00%
2020/12/18	1.1	11.90	2	11.95	11.90	-0.9	1,097	-0.08%
2020/12/16	3	12.00	1	12.10	12.00	2	1,124	0.18%
2020/12/15	1.2	11.98	0	0.00	11.95	1.2	1,133	0.10%
2020/12/11	5	12.20	5	12.05	12.10	0	1,178	0.00%
2020/12/09	0.1	12.54	0	0.00	12.40	0.1	1,207	0.01%
2020/12/08	0	0.00	1	12.65	12.55	-1	1,267	-0.08%
2020/12/07	0.2	12.50	0	0.00	12.40	0.2	1,296	0.02%
2020/12/04	1	12.45	1	12.50	12.50	0	1,339	0.00%
2020/12/03	3	12.65	3	12.60	12.65	0	1,413	0.00%
2020/12/02	0.2	12.90	0	0.00	12.80	0.2	1,425	0.01%
2020/12/01	25	13.08	12	13.10	13.10	13	1,434	0.91%
2020/11/30	4	12.83	13	12.99	13.00	-9	1,463	-0.61%
2020/11/27	0	0.00	10	12.40	12.45	-10	1,415	-0.71%
2020/11/26	0	12.40	0	0.00	12.40	0	1,466	0.00%
2020/11/25	3	12.40	3	12.35	12.35	0	1,489	0.00%
2020/11/24	6	12.33	9	12.35	12.35	-3	1,516	-0.20%
2020/11/19	5.1	12.41	0	0.00	12.35	5.1	1,627	0.31%
2020/11/18	0	0.00	16	12.54	12.40	-16	1,764	-0.91%
2020/11/17	10	12.40	2	12.35	12.35	8	1,823	0.44%
2020/11/13	5	12.50	5	12.35	12.40	0	1,943	0.00%
2020/11/12	6	12.51	1	12.55	12.35	5	1,994	0.25%
2020/11/11	0.1	12.30	2	12.15	12.30	-1.9	2,028	-0.09%
2020/11/10	6.1	12.86	170	12.75	12.55	-163.9	2,047	-8.01%	大賣/鉅額交易
2020/11/09	25	13.01	6	12.97	12.90	19	2,084	0.91%
2020/11/06	1	12.85	0	0.00	12.90	1	2,162	0.05%
2020/11/05	1	12.90	148	12.95	13.00	-147	2,425	-6.06%	大賣/鉅額交易
2020/11/04	5.1	12.82	6	13.09	12.80	-0.9	2,453	-0.04%
2020/11/03	104	13.26	20	13.09	12.95	84	2,531	3.32%	大買/
2020/11/02	2	12.80	3.3	12.80	12.65	-1.3	2,599	-0.05%
2020/10/30	2	13.03	1	13.35	12.90	1	2,770	0.04%
2020/10/29	205	13.02	3	13.10	12.95	202	3,003	6.73%	大買/鉅額交易
2020/10/28	10	12.66	24	13.06	13.25	-14	3,153	-0.44%
2020/10/27	6.1	12.25	0	0.00	12.25	6.1	3,163	0.19%
2020/10/26	9	12.82	5	12.55	12.45	4	3,179	0.13%
2020/10/23	2	13.03	8	12.96	12.80	-6	3,204	-0.19%
2020/10/22	16	13.52	16	13.71	13.10	0	3,274	0.00%
2020/10/21	8	12.39	3.5	12.64	12.90	4.5	3,204	0.14%
2020/10/20	4	11.61	1	11.70	11.75	3	3,210	0.09%
2020/10/19	1	12.05	16	12.00	11.95	-15	3,253	-0.46%
2020/10/13	4	12.39	0	0.00	12.15	4	3,397	0.12%
2020/10/12	1	12.30	1	12.65	12.25	0	3,420	0.00%
2020/10/07	4	12.95	0	0.00	12.90	4	3,473	0.12%
2020/10/06	5	13.00	3	13.00	13.00	2	3,515	0.06%
2020/10/05	10	13.05	0	0.00	13.05	10	3,570	0.28%
2020/09/30	2	12.95	1	13.05	13.00	1	3,647	0.03%
2020/09/29	16	13.00	1	13.20	13.10	15	3,690	0.41%
2020/09/28	3	12.90	0	0.00	12.80	3	3,738	0.08%
2020/09/25	23	12.98	2	13.03	12.85	21	3,784	0.55%
2020/09/24	1	12.75	5	12.70	12.75	-4	3,817	-0.10%
2020/09/23	0	0.00	1	13.10	13.00	-1	3,881	-0.03%
2020/09/22	1	13.05	1	13.15	13.10	0	3,946	0.00%
2020/09/21	1	13.55	0	0.00	13.35	1	4,024	0.02%
2020/09/18	0.1	13.70	6	13.70	13.70	-5.9	4,048	-0.15%
2020/09/17	2.1	13.80	1	13.65	13.65	1.1	4,078	0.03%
2020/09/16	5	13.75	2	13.60	13.50	3	4,161	0.07%
2020/09/15	1.1	13.84	1	14.10	13.75	0.1	4,237	0.00%
2020/09/14	14	13.67	13	13.90	13.75	1	4,266	0.02%
2020/09/11	7.2	14.45	10	14.15	14.15	-2.8	4,250	-0.07%
2020/09/10	2	15.08	6	14.97	14.90	-4	4,210	-0.10%
2020/09/09	3.1	15.00	1	15.30	14.90	2.1	4,264	0.05%
2020/09/08	2	14.55	5	14.93	15.15	-3	4,251	-0.07%
2020/09/07	1.3	14.40	2	14.65	14.60	-0.7	4,208	-0.02%
2020/09/04	2	14.55	3	14.75	14.70	-1	4,235	-0.02%
2020/09/03	1	14.65	0	0.00	14.50	1	4,214	0.02%
2020/09/02	2	15.05	6	14.75	14.80	-4	4,168	-0.10%
2020/09/01	6.5	15.42	13	15.06	14.85	-6.5	4,170	-0.16%
2020/08/31	3	14.93	8	14.94	15.05	-5	4,127	-0.12%
2020/08/28	1	14.80	6	14.81	14.75	-5	4,127	-0.12%
2020/08/27	8	14.93	3	14.80	14.75	5	4,107	0.12%
2020/08/26	2	14.95	4	14.94	14.95	-2	4,086	-0.05%
2020/08/25	12	14.92	16	15.06	15.10	-4	4,064	-0.10%
2020/08/24	33	14.84	26	15.22	15.35	7	4,016	0.17%
2020/08/21	1	13.95	4.4	13.66	14.00	-3.4	3,907	-0.09%
2020/08/20	7	13.23	1	12.75	12.75	6	3,936	0.15%
2020/08/19	4	14.05	3	13.90	13.65	1	3,897	0.03%
2020/08/18	26	14.17	20	14.35	14.20	6	3,859	0.16%
2020/08/17	19	14.71	3	15.00	14.60	16	3,818	0.42%
2020/08/14	4	14.78	3	14.75	14.65	1	3,784	0.03%
2020/08/13	10	15.03	239	14.92	14.60	-229	3,762	-6.09%	大賣/鉅額交易
2020/08/12	173	15.11	3	15.40	14.90	170	3,724	4.56%	大買/鉅額交易
2020/08/11	21	15.67	326	15.85	15.60	-305	3,651	-8.35%	大賣/鉅額交易
2020/08/10	4	14.56	4.8	14.74	14.65	-0.8	3,381	-0.02%
2020/08/07	134	15.08	24	15.28	14.90	110	3,341	3.29%	大買/鉅額交易
2020/08/06	267	15.42	0	0.00	15.75	267	3,250	8.21%	大買/鉅額交易
2020/08/05	32	16.00	11	16.22	15.70	21	3,126	0.67%
2020/08/04	29	15.58	31	15.89	15.90	-2	2,949	-0.07%
2020/08/03	69	14.54	306	14.56	14.70	-237	2,702	-8.77%	大賣/鉅額交易
2020/07/31	28	13.35	136	13.39	13.65	-108	2,557	-4.22%	大賣/鉅額交易
2020/07/30	111	12.46	1	12.95	12.45	110	2,480	4.43%	大買/鉅額交易
2020/07/29	5.3	12.68	2.1	12.74	12.55	3.1	2,458	0.13%
2020/07/28	233	11.55	234	12.77	12.80	-1	2,424	-0.04%	大買/大賣/
2020/07/27	80	12.28	1	12.55	11.65	79	2,338	3.38%
2020/07/24	55	12.60	21	12.55	12.20	34	2,303	1.48%
2020/07/23	9	13.06	127.1	13.11	12.90	-118.1	2,251	-5.25%	大賣/鉅額交易
2020/07/22	8	13.88	32	13.85	13.80	-24	2,191	-1.10%
2020/07/21	3	14.00	2	14.15	14.00	1	2,173	0.05%
2020/07/20	29	14.07	1	13.70	13.80	28	2,133	1.31%
2020/07/17	2	14.80	12	15.20	14.30	-10	2,079	-0.48%
2020/07/16	2	15.10	15	15.07	15.00	-13	2,017	-0.64%
2020/07/15	193	14.97	142	14.98	15.00	51	1,987	2.57%	大買/大賣/
2020/07/14	106	14.98	0	0.00	14.55	106	1,939	5.47%	大買/鉅額交易
2020/07/13	38	14.93	5.4	15.48	15.30	32.6	1,910	1.71%
2020/07/10	5	14.90	4	15.25	14.55	1	1,859	0.05%
2020/07/09	5	14.99	12	14.68	16.00	-7	1,799	-0.39%
2020/07/08	15	14.55	1	14.75	14.70	14	1,719	0.81%
2020/07/07	10	14.68	4	14.75	14.70	6	1,673	0.36%
2020/07/06	4	15.56	12	15.62	15.60	-8	1,615	-0.50%
2020/07/03	4	16.10	6	16.25	16.00	-2	1,568	-0.13%
2020/07/02	11	15.12	6	15.05	15.70	5	1,523	0.33%
2020/07/01	25	14.76	0	0.00	14.70	25	1,444	1.73%
2020/06/30	3	13.42	13.4	13.25	13.55	-10.4	1,365	-0.76%
2020/06/29	2	12.35	22	12.37	12.35	-20	1,269	-1.58%
2020/06/24	9	12.08	3	12.20	12.00	6	1,224	0.49%
2020/06/23	16	12.11	59	12.36	12.05	-43	1,182	-3.64%
2020/06/22	62	12.04	64.8	12.02	12.15	-2.8	1,082	-0.26%
2020/06/19	1	10.05	16	10.58	11.05	-15	970	-1.54%
2020/06/18	9	10.01	22.3	9.98	10.05	-13.3	926	-1.44%
2020/06/17	2	10.25	5	10.23	10.30	-3	886	-0.34%
2020/06/16	3	10.52	6	10.49	10.35	-3	860	-0.35%
2020/06/15	1	10.00	4	10.11	10.25	-3	772	-0.39%
2020/06/12	11	8.92	14	9.09	9.36	-3	732	-0.41%
2020/06/11	0	0.00	19	9.15	9.28	-19	696	-2.73%
2020/06/09	7	8.59	3	8.63	8.61	4	652	0.61%
2020/06/08	7	8.81	18	8.85	8.77	-11	647	-1.70%
2020/06/05	10	8.73	2	8.72	8.73	8	628	1.27%
2020/06/04	20	8.41	13	8.03	8.28	7	612	1.14%
2020/06/03	3.1	8.63	0	0.00	8.65	3.1	583	0.53%
2020/06/02	8.1	8.86	0	0.00	8.84	8.1	566	1.44%
2020/06/01	1	8.92	4	8.82	8.84	-3	556	-0.54%
2020/05/29	4	8.79	1	8.98	8.98	3	542	0.55%
2020/05/28	3	8.79	1	8.87	8.78	2	522	0.38%
2020/05/27	6	9.17	0	0.00	9.28	6	490	1.22%
2020/05/26	2	8.30	2	8.40	8.59	0	394	0.00%
2020/05/22	2	7.06	19	7.14	7.10	-17	341	-4.98%
2020/05/21	7	6.90	1	6.97	6.98	6	328	1.82%
2020/05/20	12	7.06	0	0.00	6.87	12	327	3.66%
2020/05/19	0	0.00	5	7.11	7.00	-5	321	-1.56%
2020/05/18	5	6.75	0	0.00	6.82	5	296	1.68%
2020/05/14	3	6.22	13	6.26	6.19	-10	281	-3.55%
2020/05/13	1	6.06	2	6.16	6.16	-1	274	-0.36%
2020/05/12	5	6.10	1	6.12	6.15	4	271	1.48%
2020/05/11	5	6.14	0	0.00	6.10	5	268	1.86%
2020/05/08	7	6.12	8	6.34	6.14	-1	262	-0.38%
2020/05/07	7	6.04	6	6.06	6.11	1	246	0.41%
2020/05/06	1	5.56	2	5.56	5.56	-1	212	-0.47%
2020/05/05	0	0.00	1	5.05	5.06	-1	200	-0.50%
2020/05/04	2	4.72	0	0.00	4.90	2	199	1.00%
2020/04/30	0	0.00	2	4.82	4.85	-2	200	-1.00%
2020/04/29	1	4.71	5	4.64	4.71	-4	195	-2.05%
2020/04/28	0	4.61	0	0.00	4.59	0	192	0.00%
2020/04/22	0	4.58	0	0.00	4.58	0	185	0.00%
2020/04/21	1	4.63	0	0.00	4.66	1	185	0.54%
2020/04/20	0	4.70	0	0.00	4.70	0	183	0.00%
2020/04/17	0.1	4.70	0	0.00	4.68	0.1	184	0.06%
2020/04/16	0	0.00	1	4.73	4.72	-1	179	-0.56%
2020/04/14	0	4.62	0	0.00	4.57	0	178	0.00%
2020/04/13	2.1	4.51	0	0.00	4.49	2.1	178	1.18%
2020/04/10	1	4.69	0	0.00	4.69	1	179	0.56%
2020/04/09	1	4.64	2	4.78	4.76	-1	180	-0.55%
2020/04/08	0	0.00	2	4.57	4.58	-2	179	-1.11%
2020/04/01	0	4.20	0	0.00	4.17	0	185	0.00%
2020/03/31	0	4.16	0	0.00	4.11	0	191	0.00%
2020/03/30	0	3.90	0	0.00	3.80	0	196	0.01%
2020/03/27	0	4.02	0	0.00	3.81	0	206	0.00%
2020/03/26	0	3.99	0	0.00	3.94	0	220	0.00%
2020/03/25	0.1	3.99	0	0.00	3.99	0.1	236	0.05%
2020/03/23	1	3.75	0	0.00	3.71	1	238	0.42%
2020/03/20	0	0.00	1	4.00	4.00	-1	238	-0.42%
2020/03/19	0	3.67	0	0.00	3.65	0	243	0.00%
2020/03/18	0	4.05	0	0.00	4.05	0	244	0.00%
2020/03/17	20	3.85	1	3.95	3.82	19	247	7.69%
2020/03/16	0.1	4.25	0	0.00	4.24	0.1	245	0.03%
2020/03/13	20	4.71	0	0.00	4.71	20	244	8.20%
2020/03/12	0.3	5.23	0	0.00	5.23	0.3	237	0.11%
2020/03/11	0	5.81	0	0.00	5.80	0	238	0.00%
2020/03/10	1	5.60	1	5.81	5.80	0	238	0.00%
2020/03/09	1	5.93	1	5.99	5.90	0	238	0.00%
2020/03/06	0	6.11	0	0.00	6.11	0	237	0.00%
2020/03/04	1	6.15	0	0.00	6.16	1	242	0.42%
2020/03/03	2	6.20	7.2	6.35	6.39	-5.2	245	-2.12%
2020/03/02	2	6.28	0	0.00	6.25	2	246	0.82%
2020/02/27	1	6.53	0	0.00	6.50	1	248	0.40%
2020/02/26	0	6.77	0	0.00	6.77	0	247	0.00%
2020/02/25	1	6.91	1	7.00	6.91	0	247	0.00%
2020/02/24	2	6.67	1	6.89	7.00	1	250	0.40%
2020/02/21	1.1	6.83	3	6.90	7.00	-1.9	251	-0.74%
2020/02/20	1	6.10	6	6.37	6.64	-5	247	-2.02%
2020/02/19	0	6.10	0	0.00	6.10	0	244	0.00%
2020/02/18	0	5.96	0	0.00	5.96	0	245	0.00%
2020/02/17	0	5.91	0	0.00	5.91	0	244	0.00%
2020/02/14	12	5.82	1	5.99	5.93	11	242	4.53%
2020/02/13	0	6.04	0	0.00	6.04	0	242	0.00%
2020/02/12	1.2	6.00	2	6.05	6.03	-0.8	243	-0.34%
2020/02/11	2	5.95	0	0.00	5.97	2	244	0.82%
2020/02/10	0	6.00	0	0.00	6.00	0	243	0.00%
2020/02/07	0	6.05	0	0.00	6.03	0	245	0.00%
2020/02/06	2.2	5.75	1.7	6.03	6.05	0.5	247	0.21%
2020/02/05	3	6.23	0	0.00	6.10	3	245	1.22%
2020/02/04	3.2	6.06	0.7	6.23	6.23	2.5	245	1.03%
2020/02/03	2	6.24	0	0.00	6.24	2	244	0.82%
2020/01/31	5	6.50	0	0.00	6.42	5	244	2.05%
2020/01/15	0	7.21	1.4	7.38	7.20	-1.4	245	-0.57%
2020/01/13	2	7.41	1	7.30	7.25	1	248	0.40%
2020/01/10	0	0.00	1	7.84	7.85	-1	242	-0.41%
2020/01/09	1	7.51	1	7.91	7.75	0	253	0.00%
2020/01/08	1	7.82	0	0.00	7.87	1	256	0.39%
2020/01/07	0	0.00	1	8.00	8.03	-1	257	-0.39%
2020/01/06	3	7.57	1.4	7.93	7.85	1.6	255	0.63%
2020/01/03	1	8.03	0	0.00	8.15	1	257	0.39%
2020/01/02	0	8.12	2	8.09	8.14	-2	255	-0.78%
2019/12/31	0	0.00	0.5	7.91	7.91	-0.5	248	-0.21%
2019/12/30	1	7.83	3	7.74	7.91	-2	245	-0.81%
2019/12/26	0	0.00	1	7.24	7.38	-1	218	-0.46%
2019/12/25	0	0.00	1	7.15	7.12	-1	212	-0.47%
2019/12/24	0	0.00	1	6.88	6.92	-1	204	-0.49%
2019/12/23	0	0.00	25.3	6.62	6.88	-25.3	194	-13.00%
2019/12/11	16	4.16	6	4.35	4.38	10	180	5.54%
2019/12/10	15	4.00	1	4.00	3.99	14	163	8.55%
2019/12/09	2	3.97	0	0.00	4.00	2	167	1.19%
2019/12/06	0	0.00	2	4.19	4.21	-2	170	-1.17%
2019/12/05	0	0.00	1	4.18	4.18	-1	168	-0.59%
2019/12/03	1	3.90	0	3.71	3.81	1	161	0.62%
2019/11/29	1	4.01	0	0.00	4.01	1	151	0.66%
2019/11/08	0	0.00	2	4.10	4.12	-2	153	-1.30%
2019/11/07	1	4.11	0	0.00	4.11	1	153	0.65%
2019/11/06	1	4.21	0	0.00	4.21	1	152	0.66%
2019/10/30	1	4.32	0	0.00	4.47	1	155	0.64%
2019/10/29	0	0.00	1	4.41	4.40	-1	155	-0.64%
2019/10/28	1	4.24	2	4.37	4.50	-1	157	-0.63%
2019/10/24	1	4.31	0	0.00	4.40	1	157	0.63%
2019/10/21	0	0.00	1	4.45	4.46	-1	162	-0.62%
2019/10/17	0	0.00	1	4.37	4.39	-1	160	-0.62%
2019/10/16	0	0.00	2	4.25	4.26	-2	159	-1.26%
2019/10/14	0	0.00	1	4.07	4.10	-1	162	-0.62%
2019/10/02	2	4.15	0	0.00	4.00	2	150	1.32%
2019/10/01	0	0.00	0	4.20	4.17	0	152	0.00%
2019/09/23	1	4.54	0	0.00	4.52	1	183	0.54%
2019/09/20	2	4.58	1	4.63	4.63	1	192	0.52%
2019/09/19	2	4.70	0	0.00	4.64	2	197	1.01%
2019/09/11	1	4.96	1	5.13	4.95	0	213	0.00%
2019/09/05	0	0.00	1	4.71	4.73	-1	215	-0.46%
2019/08/30	1	4.59	3	4.62	4.69	-2	223	-0.90%
2019/08/15	0	0.00	75	4.39	4.45	-75	262	-28.52%
2019/08/13	0	0.00	45	4.56	4.54	-45	293	-15.32%
2019/08/05	2	4.58	20	4.60	4.70	-18	365	-4.92%
2019/07/30	0	0.00	2	4.96	4.97	-2	419	-0.48%
2019/07/24	1	4.76	0	0.00	4.78	1	502	0.20%
2019/07/23	1	4.82	0	0.00	4.84	1	540	0.19%
2019/07/22	1	5.00	0	0.00	4.99	1	547	0.18%
2019/07/19	0	0.00	1	5.20	5.04	-1	562	-0.18%
2019/07/18	4	4.96	0	0.00	5.03	4	569	0.70%
2019/07/17	4	5.01	0	0.00	5.00	4	575	0.70%
2019/07/12	4	5.27	0	0.00	5.27	4	590	0.68%
2019/07/11	3	5.49	0	0.00	5.48	3	594	0.50%
2019/07/03	0	5.63	3	5.64	5.65	-3	650	-0.46%
2019/07/02	3	5.56	0	5.55	5.59	3	648	0.46%
2019/07/01	0	0.00	32	5.61	5.65	-32	653	-4.89%
2019/06/28	0	0.00	4	5.48	5.64	-4	662	-0.60%
2019/06/27	1	5.11	9	5.14	5.18	-8	671	-1.19%
2019/06/25	0	0.00	2	4.96	4.93	-2	731	-0.27%
2019/06/19	2	4.75	0	0.00	4.72	2	786	0.25%
2019/06/17	0	0.00	0	4.90	4.91	0	795	0.00%
2019/06/13	0	0.00	2	4.97	5.10	-2	814	-0.25%
2019/05/31	2	4.48	0	4.60	4.59	2	1,181	0.17%
2019/05/30	0	4.48	0	4.48	4.42	0	1,183	0.00%
2019/05/29	0	0.00	0	4.50	4.41	0	1,186	0.00%
2019/05/22	1	4.78	1	4.95	5.01	0	1,200	0.00%
2019/05/21	0	0.00	11	4.46	5.31	-11	1,246	-0.88%
2019/05/17	3	5.49	0	0.00	5.39	3	1,239	0.24%
2019/05/16	1	6.01	1	6.09	5.98	0	1,205	0.00%
2019/05/15	1	5.98	12	6.06	5.98	-11	1,207	-0.91%
2019/05/14	2	5.83	3	5.52	5.83	-1	1,202	-0.08%
2019/05/10	5	5.69	1	5.64	5.64	4	1,197	0.33%
2019/05/09	10	5.82	12	5.82	5.72	-2	1,179	-0.17%
2019/05/08	9	6.06	0	6.15	6.05	9	1,157	0.78%
2019/05/07	4	6.16	1	6.19	6.15	3	1,156	0.26%
2019/05/06	4	6.22	0	0.00	6.15	4	1,158	0.35%
2019/05/03	1	6.44	27	6.40	6.40	-26	1,149	-2.26%
2019/05/02	0	0.00	33	6.17	6.30	-33	1,138	-2.90%
2019/04/30	73	5.95	18	5.91	6.06	55	1,129	4.87%
2019/04/29	36	6.45	0	0.00	6.40	36	1,082	3.32%
2019/04/26	0	0.00	12	7.14	7.11	-12	1,047	-1.15%
2019/04/25	1	7.22	10	7.29	7.15	-9	1,046	-0.86%
2019/04/23	0	7.44	0	7.44	7.44	0	1,105	0.00%
2019/04/19	0	0.00	0	7.42	7.47	0	1,102	0.00%
2019/04/18	0	7.40	8	7.52	7.40	-8	1,099	-0.73%
2019/04/17	0	7.53	0	0.00	7.58	0	1,094	0.00%
2019/04/15	3	7.56	0	0.00	7.55	3	1,108	0.27%
2019/04/12	3	7.64	0	0.00	7.65	3	1,197	0.25%
2019/04/11	4	7.71	20	7.82	7.72	-16	1,199	-1.33%
2019/04/10	21	7.92	0	0.00	7.91	21	1,181	1.78%
2019/04/09	3	7.95	0	0.00	7.91	3	1,171	0.26%
2019/04/08	2	8.03	1	8.09	8.02	1	1,156	0.09%
2019/04/03	2	8.02	0	0.00	8.02	2	1,149	0.17%
2019/04/02	5	8.13	2	8.14	8.04	3	1,138	0.26%
2019/04/01	1	8.30	7	8.37	8.26	-6	1,124	-0.53%
2019/03/29	43	8.41	16	8.55	8.55	27	1,102	2.45%
2019/03/28	5	8.25	1	8.20	8.16	4	1,051	0.38%
2019/03/27	1	8.05	0	0.00	8.02	1	1,032	0.10%
2019/03/26	0	0.00	1	8.13	8.08	-1	1,029	-0.10%
2019/03/25	8	8.10	26	8.09	8.06	-18	1,023	-1.76%
2019/03/22	6	8.38	7	8.07	8.38	-1	1,009	-0.10%
2019/03/21	0	7.90	0	0.00	7.90	0	972	0.00%
2019/03/20	2	7.91	0	0.00	7.93	2	969	0.21%
2019/03/19	0	7.90	0	0.00	7.93	0	968	0.00%
2019/03/18	6	7.96	0	0.00	7.92	6	966	0.62%
2019/03/15	0	8.20	0	0.00	8.19	0	953	0.00%
2019/03/14	1	8.31	2	8.20	8.22	-1	932	-0.11%
2019/03/13	0	7.80	11	7.59	7.80	-11	882	-1.25%
2019/03/12	2	7.52	2	7.50	7.49	0	866	0.00%
2019/03/11	0	7.48	0	0.00	7.40	0	858	0.00%
2019/03/08	10	7.44	0	0.00	7.44	10	852	1.17%
2019/03/07	22	7.36	1	7.09	7.65	21	826	2.54%
2019/03/06	3	7.55	0	0.00	7.55	3	648	0.46%
2019/03/05	0	8.38	0	0.00	8.38	0	615	0.00%
2019/03/04	0.1	8.43	0	0.00	8.43	0.1	616	0.02%
2019/02/22	2	8.53	1	8.61	8.52	1	661	0.15%
2019/02/21	2	8.57	1	8.59	8.56	1	678	0.15%
2019/02/20	16	8.77	36	8.77	8.77	-20	718	-2.78%
2019/02/19	20	8.61	1	8.61	8.61	19	746	2.54%
2019/02/14	48	8.18	1	8.21	8.17	47	821	5.72%
2019/02/13	4	8.19	0	0.00	8.14	4	833	0.48%
2019/01/30	1	8.10	1	8.19	8.14	0	827	0.00%
2019/01/29	1	8.13	0	0.00	8.13	1	830	0.12%
2019/01/28	0	0.00	1	8.17	8.20	-1	829	-0.12%
2019/01/22	1	8.13	0	0.00	8.11	1	830	0.12%
2019/01/15	0	0.00	1	8.20	8.22	-1	809	-0.12%
2019/01/09	0.6	7.81	0	0.00	7.80	0.6	760	0.08%
2019/01/07	6	7.90	5	7.88	7.80	1	758	0.13%
2019/01/04	46	8.23	61	8.40	8.00	-15	748	-2.00%
2019/01/03	18	7.71	4	7.87	8.00	14	694	2.02%
2018/12/18	2	7.75	0	0.00	7.66	2	746	0.27%
2018/12/17	2	7.96	0	0.00	7.87	2	749	0.27%
2018/12/14	1	7.83	3	7.88	7.95	-2	753	-0.27%
2018/12/13	1	7.91	1	7.98	7.93	0	756	0.00%
2018/12/12	0	0.00	1	7.85	7.85	-1	757	-0.13%
2018/12/11	1	7.79	1	7.93	7.80	0	757	0.00%
2018/12/05	1	8.01	0	0.00	8.06	1	759	0.13%
2018/12/04	1	8.10	0	0.00	8.08	1	765	0.13%
2018/12/03	0	8.17	5	8.25	8.17	-5	771	-0.65%
2018/11/30	0	0.00	1	8.08	8.05	-1	762	-0.13%
2018/11/28	0	0.00	1	7.87	7.85	-1	759	-0.13%
2018/11/27	1	7.78	0	0.00	7.81	1	763	0.13%
2018/11/26	0	0.00	1	7.85	7.82	-1	761	-0.13%
2018/11/23	1	8.03	0	0.00	7.78	1	752	0.13%
2018/11/22	0	0.00	10	8.16	8.16	-10	727	-1.38%
2018/11/21	0	0.00	5	8.22	8.20	-5	720	-0.69%
2018/11/20	2	8.03	3	8.05	8.03	-1	704	-0.14%
2018/11/19	13	8.32	0	0.00	8.24	13	684	1.90%
2018/11/16	13	8.76	2	9.17	8.79	11	633	1.74%
2018/11/15	0	0.00	14	8.49	8.63	-14	545	-2.57%
2018/11/14	11	7.90	7	7.93	7.85	4	454	0.88%
2018/11/13	6	7.81	0	0.00	7.82	6	471	1.27%
2018/11/12	10	7.77	10	7.89	7.84	0	476	0.00%
2018/11/09	0	8.17	0	0.00	7.38	0	463	0.00%
2018/11/08	0	0.00	30	7.44	7.43	-30	482	-6.22%
2018/11/01	14	7.50	1	7.55	7.50	13	602	2.16%
2018/10/31	7	7.36	0	0.00	7.44	7	604	1.16%
2018/10/30	20	7.25	0	0.00	7.22	20	631	3.17%
2018/10/23	20	7.82	0	0.00	7.68	20	654	3.06%
2018/10/16	10	7.62	0	0.00	7.60	10	651	1.53%
2018/10/15	0	0.00	1	7.73	7.56	-1	652	-0.15%
2018/10/11	2	7.51	174	7.47	7.43	-172	640	-26.85%	大賣/鉅額交易
2018/10/09	20	8.34	0	0.00	8.25	20	600	3.33%
2018/09/10	1	8.77	0	0.00	8.78	1	638	0.16%
2018/09/07	2	8.97	0	0.00	8.80	2	632	0.32%
2018/09/05	20	9.16	0	0.00	9.17	20	639	3.13%
2018/09/03	1	9.51	0	0.00	9.38	1	673	0.15%
2018/08/31	30	9.60	0	0.00	9.60	30	692	4.33%
2018/08/30	30	9.65	1	9.70	9.68	29	702	4.13%
2018/08/29	14	9.55	20	9.60	9.64	-6	729	-0.82%
2018/08/28	30	9.55	0	0.00	9.53	30	743	4.04%
2018/08/24	50	9.47	0	0.00	9.50	50	767	6.51%
2018/08/21	20	9.37	0	0.00	9.38	20	782	2.55%
2018/08/20	11	9.44	10	9.52	9.38	1	790	0.13%
2018/08/17	0	0.00	7	8.93	9.12	-7	768	-0.91%
2018/08/16	0	0.00	1	8.94	8.90	-1	765	-0.13%
2018/08/15	21	8.85	0	0.00	8.90	21	777	2.70%
2018/08/13	2	8.94	190	8.72	8.74	-188	761	-24.69%	大賣/鉅額交易
2018/08/10	1	9.71	32	9.76	9.67	-31	706	-4.39%
2018/08/09	1	9.91	18	9.90	9.90	-17	700	-2.43%
2018/08/06	0	0.00	267	10.00	9.98	-267	706	-37.80%	大賣/鉅額交易
2018/08/03	1	10.10	1	10.20	10.10	0	687	0.00%
2018/08/02	21	10.55	0	0.00	10.45	21	673	3.12%
2018/07/31	2	10.55	1	10.70	10.60	1	661	0.15%
2018/07/26	0	0.00	4	10.59	10.60	-4	673	-0.59%
2018/07/24	21	10.67	0	0.00	10.55	21	672	3.12%
2018/07/20	2	10.75	0	0.00	10.70	2	676	0.30%
2018/07/19	0	0.00	1	10.85	10.80	-1	679	-0.15%
2018/07/17	2	10.83	0	0.00	10.85	2	701	0.29%
2018/07/16	1	10.95	0	0.00	10.90	1	705	0.14%
2018/07/13	0	0.00	3	10.97	11.00	-3	706	-0.42%
2018/07/12	0	0.00	1	10.90	10.85	-1	716	-0.14%
2018/07/11	3	10.80	0	0.00	10.75	3	719	0.42%
2018/07/10	1	11.00	17	11.00	10.95	-16	721	-2.22%
2018/07/09	0	0.00	3	10.90	10.90	-3	730	-0.41%
2018/07/06	0	0.00	1	10.90	10.85	-1	747	-0.13%
2018/07/05	2	10.88	0	0.00	10.80	2	756	0.26%
2018/07/04	1	11.05	0	0.00	11.05	1	765	0.13%
2018/07/03	1	11.15	2	11.18	11.10	-1	769	-0.13%
2018/07/02	2	11.15	2	11.28	11.15	0	776	0.00%
2018/06/29	1	11.00	2	11.10	11.05	-1	774	-0.13%
2018/06/28	0	0.00	1	10.90	10.85	-1	779	-0.13%
2018/06/26	1	10.80	1	10.95	10.85	0	784	0.00%
2018/06/25	2	10.73	1	10.85	10.85	1	786	0.13%
2018/06/22	1	10.85	0	0.00	10.85	1	784	0.13%
2018/06/21	1	11.10	1	11.30	11.05	0	771	0.00%
2018/06/20	4	11.19	4	11.19	11.15	0	772	0.00%
2018/06/19	1	11.15	1	11.35	11.30	0	779	0.00%
2018/06/12	7	11.39	2	11.55	11.35	5	901	0.55%
2018/06/11	3	11.50	0	0.00	11.30	3	895	0.33%
2018/06/07	0	0.00	3	11.95	11.95	-3	874	-0.34%
2018/06/06	1	12.00	14	12.01	11.95	-13	912	-1.43%
2018/06/05	2	11.25	1	11.45	11.55	1	925	0.11%
2018/06/01	3	11.48	3	11.45	11.40	0	965	0.00%
2018/05/31	32	11.30	2	11.23	11.35	30	997	3.01%
2018/05/30	39	11.06	2	11.13	11.05	37	998	3.70%
2018/05/29	47	11.07	0	0.00	11.00	47	1,001	4.69%
2018/05/25	0	0.00	0	11.25	11.30	0	992	0.00%
2018/05/24	1	11.25	1	11.45	11.30	0	1,005	0.00%
2018/05/23	3	11.20	0	0.00	11.30	3	1,017	0.29%
2018/05/22	2	11.40	1	11.65	11.35	1	1,016	0.10%
2018/05/21	0	0.00	1	11.45	11.60	-1	1,016	-0.10%
2018/05/18	4	11.34	19	11.32	11.25	-15	1,018	-1.47%
2018/05/17	0	0.00	3	10.85	11.00	-3	1,018	-0.29%
2018/05/16	2	10.75	1	10.65	10.65	1	1,020	0.10%
2018/05/14	0	0.00	19	11.00	11.05	-19	1,083	-1.75%
2018/05/10	1	11.15	36	11.16	11.15	-35	1,093	-3.20%
2018/05/09	1	11.15	1	11.25	11.10	0	1,108	0.00%
2018/05/07	1	11.05	0	0.00	11.15	1	1,162	0.09%
2018/05/03	3	11.35	8	11.46	11.40	-5	1,189	-0.42%
2018/05/02	1	11.15	0	0.00	11.15	1	1,202	0.08%
2018/04/30	0	0.00	1	11.25	11.35	-1	1,246	-0.08%
2018/04/27	20	11.19	1	11.15	11.15	19	1,283	1.48%
2018/04/26	3	11.10	50	11.21	10.95	-47	1,351	-3.48%
2018/04/25	0	0.00	1	11.20	11.10	-1	1,445	-0.07%
2018/04/24	3	11.07	0	0.00	10.95	3	1,466	0.20%
2018/04/23	2	11.25	0	0.00	11.15	2	1,521	0.13%
2018/04/20	1	11.40	0	0.00	11.35	1	1,539	0.07%
2018/04/19	0	0.00	1	11.60	11.55	-1	1,567	-0.06%
2018/04/18	7	11.76	7	11.65	11.55	0	1,594	0.00%
2018/04/17	1	11.90	0	0.00	11.75	1	1,644	0.06%
2018/04/16	37	12.02	0	0.00	11.95	37	1,760	2.10%
2018/04/12	0	0.00	11	12.01	12.10	-11	1,885	-0.58%
2018/04/11	1	12.05	1	12.25	11.95	0	1,925	0.00%
2018/04/10	1	11.90	1	12.10	11.80	0	2,000	0.00%
2018/04/09	0	12.00	0	0.00	12.05	0	2,176	0.00%
2018/04/03	21	12.01	0	0.00	12.20	21	2,425	0.87%
2018/04/02	1	12.30	1	12.45	12.40	0	2,570	0.00%
2018/03/31	0	0.00	6	12.34	12.25	-6	2,636	-0.23%
2018/03/30	1	12.20	0	0.00	12.15	1	2,752	0.04%
2018/03/29	1	12.25	8	12.33	12.25	-7	2,920	-0.24%
2018/03/28	1	12.15	0	0.00	12.20	1	3,204	0.03%
2018/03/27	0	0.00	2	12.30	12.35	-2	3,382	-0.06%
2018/03/23	0	0.00	8	12.30	12.40	-8	3,414	-0.23%
2018/03/22	4	12.59	0	0.00	12.55	4	3,453	0.12%
2018/03/21	36	12.79	1	12.90	12.70	35	3,456	1.01%
2018/03/20	146	12.75	1	12.85	12.70	145	3,488	4.16%	大買/鉅額交易
2018/03/19	34	12.90	18	13.17	12.90	16	3,529	0.45%
2018/03/16	1	13.75	1	14.00	13.70	0	3,507	0.00%
2018/03/15	1	13.45	2	13.53	13.45	-1	3,679	-0.03%
2018/03/14	1	13.45	1	13.55	13.45	0	3,720	0.00%
2018/03/13	10	13.30	0	0.00	13.40	10	3,737	0.27%
2018/03/12	17	13.46	12	13.53	13.40	5	3,786	0.13%
2018/03/09	33	13.85	0	0.00	13.80	33	3,783	0.87%
2018/03/08	0	0.00	2	13.68	13.70	-2	3,803	-0.05%
2018/03/07	6	13.41	0	0.00	13.25	6	3,911	0.15%
2018/03/06	43	13.16	7	13.29	13.55	36	3,884	0.93%
2018/03/05	3	12.90	2	12.93	12.80	1	3,879	0.03%
2018/03/02	0	0.00	1	13.10	12.95	-1	3,882	-0.03%
2018/03/01	1	12.85	0	0.00	12.90	1	3,923	0.03%
2018/02/27	2	13.13	0	0.00	13.00	2	3,928	0.05%
2018/02/26	26	13.35	3	13.37	13.30	23	3,945	0.58%
2018/02/23	0	0.00	1	13.15	13.20	-1	3,935	-0.03%
2018/02/22	0	0.00	5	13.11	13.00	-5	3,935	-0.13%
2018/02/21	0	0.00	2	12.85	13.00	-2	3,946	-0.05%
2018/02/12	37	12.55	2	12.63	12.35	35	3,950	0.89%
2018/02/09	3	11.80	1	12.30	12.35	2	3,964	0.05%
2018/02/08	1	12.15	3	12.40	12.35	-2	3,953	-0.05%
2018/02/07	16	12.25	2	12.33	12.20	14	3,945	0.35%
2018/02/06	16	12.23	2	12.13	12.00	14	3,942	0.36%
2018/02/05	32	12.90	0	0.00	13.00	32	3,895	0.82%
2018/02/02	3	13.32	0	0.00	13.20	3	3,883	0.08%
2018/02/01	1	13.35	4	13.50	13.40	-3	3,884	-0.08%
2018/01/31	12	12.83	2	13.35	13.25	10	3,867	0.26%
2018/01/30	4	13.20	0	0.00	13.15	4	3,836	0.10%
2018/01/29	7	13.56	2	13.60	13.45	5	3,811	0.13%
2018/01/25	32	13.85	0	0.00	13.70	32	3,798	0.84%
2018/01/24	1	13.75	2	13.93	13.70	-1	3,797	-0.03%
2018/01/23	1	14.05	1	14.05	14.00	0	3,754	0.00%
2018/01/22	2	14.65	35	14.61	14.30	-33	3,715	-0.89%
2018/01/19	36	14.53	32	14.51	14.35	4	3,648	0.11%
2018/01/17	0	0.00	8	14.41	14.20	-8	3,535	-0.23%
2018/01/16	0	0.00	12	14.15	14.10	-12	3,472	-0.35%
2018/01/15	9	14.02	0	0.00	14.05	9	3,447	0.26%
2018/01/11	72	14.21	1	14.20	14.15	71	3,383	2.10%
2018/01/10	11	14.88	1	14.90	14.30	10	3,317	0.30%
2018/01/09	8	14.23	1	14.40	14.40	7	3,193	0.22%
2018/01/08	2	14.28	0.1	14.00	14.00	1.9	3,129	0.06%
2018/01/05	0	0.00	46	14.86	14.65	-46	3,050	-1.51%
2018/01/04	4	14.86	30	14.88	14.70	-26	2,993	-0.87%
2018/01/03	100	14.73	24	14.16	15.00	76	2,907	2.61%
2018/01/02	184	14.95	151	14.83	14.30	33	2,719	1.21%	大買/大賣/