力麗 (1444)-元大-文心興安券商分點個股進出

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

力麗

(1444)

可現股當沖

股價
9.11
漲跌
▼0.05
漲幅
-0.55%
成交量
795張
產業
上市紡織類股
415人加入追蹤

立即追蹤
本地時間:13:35(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

力麗 (1444)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/12/17	1	9.13	0	0.00	9.11	1	852	0.12%
2024/12/09	1	9.47	0	0.00	9.47	1	857	0.12%
2024/12/05	1	9.10	0	0.00	9.11	1	824	0.12%
2024/11/28	0	0.00	1.3	9.14	9.15	-1.3	925	-0.14%
2024/11/25	1	9.31	0	0.00	9.32	1	945	0.11%
2024/11/21	0.2	9.15	0	0.00	9.15	0.2	961	0.02%
2024/11/12	0	0.00	1	9.22	9.28	-1	1,017	-0.10%
2024/11/11	4	9.53	8.4	9.33	9.33	-4.4	1,013	-0.43%
2024/11/08	0	0.00	8	9.16	9.11	-8	936	-0.85%
2024/11/07	1	9.11	0	0.00	9.17	1	958	0.10%
2024/11/05	5	9.11	0	0.00	9.11	5	985	0.51%
2024/10/29	3	9.04	1	9.04	9.07	2	1,165	0.17%
2024/10/24	0	0.00	7	9.07	9.07	-7	1,224	-0.57%
2024/10/23	5	9.11	0	0.00	9.09	5	1,256	0.40%
2024/10/22	0	0.00	1	9.12	9.12	-1	1,333	-0.07%
2024/10/18	0	0.00	5	9.16	9.17	-5	1,840	-0.27%
2024/10/16	7	9.16	0	0.00	9.16	7	1,893	0.37%
2024/10/09	5	9.20	0	0.00	9.11	5	1,973	0.25%
2024/09/26	1	9.36	0	0.00	9.32	1	2,258	0.04%
2024/09/09	0	8.85	10	8.97	8.97	-10	2,226	-0.45%
2024/09/06	5	8.80	0	0.00	8.99	5	2,220	0.23%
2024/09/04	5	8.95	0	0.00	8.91	5	2,222	0.23%
2024/09/03	5	9.35	2	9.42	9.27	3	2,234	0.13%
2024/09/02	0	9.48	0	0.00	9.40	0	2,228	0.00%
2024/08/30	0	0.00	1	9.47	9.48	-1	2,233	-0.04%
2024/08/29	0	9.49	0	0.00	9.47	0	2,237	0.00%
2024/08/21	1	9.45	0	0.00	9.48	1	2,307	0.04%
2024/08/19	5	9.45	3	9.48	9.44	2	2,307	0.09%
2024/08/16	3	9.53	0	0.00	9.52	3	2,304	0.13%
2024/08/15	0	0.00	10	9.53	9.46	-10	2,302	-0.43%
2024/08/09	5	9.79	16	9.76	9.62	-11	2,461	-0.45%
2024/08/07	16	9.56	25	9.54	9.53	-9	2,494	-0.36%
2024/08/06	29	9.11	18	9.08	9.26	11	2,475	0.44%
2024/08/05	27	9.24	1	9.23	9.10	26	2,440	1.07%
2024/08/02	5	10.00	0	0.00	9.96	5	2,372	0.21%
2024/07/31	0	0.00	1	10.15	10.10	-1	2,314	-0.04%
2024/07/30	5	10.00	0	0.00	10.15	5	2,339	0.21%
2024/07/26	0	0.00	1	10.10	10.20	-1	2,324	-0.04%
2024/07/23	2	10.40	4	10.33	10.20	-2	2,313	-0.09%
2024/07/22	11	10.33	49	10.26	10.15	-38	2,254	-1.68%
2024/07/19	3.1	10.23	40	10.41	10.30	-36.9	2,118	-1.74%
2024/07/18	1	10.05	0	0.00	9.99	1	1,758	0.06%
2024/07/15	0	9.95	0	0.00	9.90	0	1,760	0.00%
2024/07/12	1	9.95	0	0.00	9.95	1	1,778	0.06%
2024/07/10	0	0.00	1.2	10.00	10.00	-1.2	1,758	-0.07%
2024/07/08	0	0.00	5	10.25	10.15	-5	1,720	-0.29%
2024/07/05	0	0.00	29.2	10.21	10.20	-29.2	1,688	-1.73%
2024/07/04	0.1	9.99	9	9.95	10.05	-8.9	1,606	-0.55%
2024/07/03	1	9.76	1	9.87	9.96	0	1,577	0.00%
2024/06/27	35	9.64	0	0.00	9.61	35	1,487	2.35%
2024/06/26	0	0.00	1	9.69	9.69	-1	1,491	-0.07%
2024/06/24	5	9.84	0	0.00	9.78	5	1,502	0.33%
2024/06/20	5	9.68	0	0.00	9.67	5	1,507	0.33%
2024/06/14	6	9.75	0	0.00	9.73	6	1,564	0.38%
2024/06/11	0.1	9.85	0	0.00	9.79	0.1	1,648	0.00%
2024/06/06	4	9.70	11.8	9.66	9.66	-7.8	1,614	-0.49%
2024/06/04	0.1	9.90	0	0.00	9.85	0.1	1,646	0.00%
2024/06/03	16	9.94	0	0.00	9.91	16	1,658	0.96%
2024/05/30	0	0.00	3	9.99	9.90	-3	1,651	-0.18%
2024/05/28	3	9.86	0	0.00	9.87	3	1,646	0.18%
2024/05/23	1	9.80	0	0.00	9.74	1	1,645	0.06%
2024/05/21	0.2	9.86	0	0.00	9.78	0.2	1,652	0.01%
2024/05/17	0.1	10.05	0	0.00	10.00	0.1	1,665	0.01%
2024/05/13	138	9.80	0	0.00	9.81	138	1,599	8.63%	大買/鉅額交易
2024/05/03	2	9.70	0	0.00	9.61	2	1,550	0.13%
2024/05/02	1	9.64	1	9.80	9.79	0	1,521	0.00%
2024/04/29	0	0.00	3	9.66	9.63	-3	1,486	-0.20%
2024/04/26	3	9.48	0	0.00	9.50	3	1,469	0.20%
2024/04/25	20	9.42	0	0.00	9.40	20	1,457	1.37%
2024/04/16	0	0.00	15	9.03	8.96	-15	1,485	-1.01%
2024/04/15	15	9.12	0	0.00	9.12	15	1,457	1.03%
2024/04/12	0.2	9.16	0	0.00	9.13	0.2	1,454	0.01%
2024/04/09	2	9.17	2	9.26	9.24	0	1,427	0.00%
2024/04/08	2	9.07	5	9.10	9.14	-3	1,414	-0.21%
2024/04/02	0	0.00	2	9.17	9.12	-2	1,408	-0.14%
2024/03/29	5.1	9.11	0	0.00	9.11	5.1	1,403	0.36%
2024/03/25	3	9.31	3	9.27	9.25	0	1,379	0.00%
2024/03/21	0	0.00	7	9.20	9.24	-7	1,364	-0.52%
2024/03/20	2	9.07	0.1	9.17	9.17	1.9	1,368	0.14%
2024/03/19	2	9.28	10	9.28	9.26	-8	1,332	-0.60%
2024/03/18	4	9.32	50	9.72	9.35	-46	1,336	-3.44%
2024/03/15	50	9.86	0	0.00	9.80	50	1,275	3.92%
2024/03/13	0	0.00	8	9.97	9.97	-8	1,272	-0.63%
2024/03/12	0	0.00	1	10.00	10.00	-1	1,262	-0.08%
2024/03/11	11	9.94	0	0.00	9.94	11	1,255	0.88%
2024/03/08	7	10.00	0	0.00	9.97	7	1,238	0.57%
2024/03/05	0	0.00	3	10.13	10.05	-3	1,198	-0.25%
2024/03/04	0	0.00	2	10.05	10.05	-2	1,175	-0.17%
2024/03/01	2	10.15	0	0.00	10.10	2	1,187	0.17%
2024/02/29	0	0.00	3.2	10.10	10.10	-3.2	1,188	-0.27%
2024/02/26	2	10.15	0	0.00	10.15	2	1,194	0.17%
2024/02/21	0	0.00	2	10.35	10.35	-2	1,204	-0.17%
2024/02/19	2	10.40	0	0.00	10.40	2	1,192	0.17%
2024/02/15	0	0.00	19	10.10	10.15	-19	1,147	-1.66%
2024/02/05	0	0.00	8	10.05	10.05	-8	1,131	-0.71%
2024/01/31	10	10.00	0	0.00	10.05	10	1,131	0.88%
2024/01/30	0	0.00	1.1	10.01	10.00	-1.1	1,134	-0.09%
2024/01/29	1	10.05	0	0.00	10.00	1	1,143	0.09%
2024/01/25	0	0.00	3	10.05	10.05	-3	1,162	-0.26%
2024/01/22	0	0.00	2	9.99	10.00	-2	1,173	-0.17%
2024/01/18	0	0.00	2	9.99	9.99	-2	1,161	-0.17%
2024/01/16	10	10.05	0	0.00	10.00	10	1,100	0.91%
2024/01/11	0	0.00	0	10.25	10.10	0	1,096	0.00%
2024/01/03	10	10.28	0	0.00	10.25	10	1,234	0.81%
2023/12/22	0	0.00	0.2	10.45	10.40	-0.2	1,305	-0.01%
2023/12/21	0	0.00	0.2	10.50	10.45	-0.2	1,329	-0.01%
2023/12/20	0.3	10.50	0	0.00	10.55	0.3	1,354	0.02%
2023/12/19	0	0.00	0.4	10.40	10.40	-0.4	1,658	-0.02%
2023/12/15	0	0.00	2	10.50	10.50	-2	1,760	-0.11%
2023/12/14	4.4	10.45	0	0.00	10.40	4.4	1,749	0.25%
2023/12/13	0	0.00	0.3	10.45	10.45	-0.3	1,739	-0.02%
2023/12/12	12	10.55	2	10.60	10.60	10	1,735	0.58%
2023/12/11	4	10.60	0	0.00	10.55	4	1,735	0.23%
2023/12/08	0.4	10.60	0	0.00	10.55	0.4	1,736	0.02%
2023/12/07	0	0.00	0.3	10.55	10.55	-0.3	1,720	-0.02%
2023/12/06	0	0.00	0.3	10.65	10.65	-0.3	1,722	-0.02%
2023/12/05	0.4	10.70	0	0.00	10.70	0.4	1,727	0.02%
2023/12/04	0	0.00	0.2	10.75	10.75	-0.2	1,745	-0.01%
2023/11/29	0	0.00	0.3	10.65	10.65	-0.3	1,971	-0.01%
2023/11/28	0.4	10.70	2	10.75	10.75	-1.6	2,025	-0.08%
2023/11/27	2	10.60	0	0.00	10.60	2	1,997	0.10%
2023/11/24	0	0.00	2.1	10.70	10.60	-2.1	1,991	-0.11%
2023/11/22	1	10.55	0	0.00	10.55	1	1,964	0.05%
2023/11/21	0.1	10.50	0	0.00	10.60	0.1	1,960	0.01%
2023/11/20	0	0.00	0.1	10.55	10.55	-0.1	1,961	-0.01%
2023/11/15	0	0.00	1	10.40	10.40	-1	2,189	-0.05%
2023/11/14	0.3	10.30	0	0.00	10.35	0.3	2,185	0.01%
2023/11/10	0	0.00	5.2	10.30	10.30	-5.2	2,181	-0.24%
2023/11/08	5	10.38	0.4	10.32	10.35	4.6	2,207	0.21%
2023/11/02	1	10.35	1	10.30	10.35	0	2,235	0.00%
2023/10/25	0	0.00	3	10.30	10.30	-3	2,268	-0.13%
2023/10/24	3	10.25	0	0.00	10.30	3	2,278	0.13%
2023/10/20	0.3	10.15	0	0.00	10.10	0.3	2,312	0.01%
2023/10/18	0.2	10.30	0	0.00	10.25	0.2	2,303	0.01%
2023/10/16	0	0.00	0.3	10.25	10.25	-0.3	2,230	-0.01%
2023/10/13	2	10.30	0.1	10.40	10.30	1.9	2,259	0.08%
2023/10/12	5	10.20	0	0.00	10.25	5	2,278	0.22%
2023/10/11	0.4	10.25	30	10.25	10.20	-29.6	2,299	-1.29%
2023/10/06	0	0.00	0.1	10.40	10.40	-0.1	2,304	-0.01%
2023/10/04	0	0.00	0.2	10.40	10.40	-0.2	2,336	-0.01%
2023/10/03	0.4	10.50	0	0.00	10.45	0.4	2,359	0.02%
2023/10/02	1	10.45	1	10.45	10.45	0	2,388	0.00%
2023/09/26	1	10.50	0	0.00	10.40	1	2,457	0.04%
2023/09/25	0	0.00	3	10.60	10.55	-3	2,486	-0.12%
2023/09/22	4	10.98	16	11.09	10.60	-12	2,525	-0.48%
2023/09/21	0	0.00	1.9	10.78	10.80	-1.9	2,291	-0.08%
2023/09/20	0.3	10.70	0	0.00	10.70	0.3	2,652	0.01%
2023/09/19	30	10.60	0.1	10.55	10.50	29.9	2,691	1.11%
2023/09/18	0.3	10.60	0	0.00	10.55	0.3	2,699	0.01%
2023/09/15	0	0.00	0.3	10.70	10.70	-0.3	2,746	-0.01%
2023/09/14	0.5	10.60	2	10.55	10.55	-1.5	2,760	-0.06%
2023/09/11	1.3	10.55	1.5	10.55	10.45	-0.2	2,777	-0.01%
2023/09/08	0	10.65	0.2	10.70	10.60	-0.2	2,775	-0.01%
2023/09/06	11	10.81	11	10.94	10.80	0	2,782	0.00%
2023/09/04	11	10.80	0	0.00	10.90	11	2,949	0.37%
2023/08/24	0	0.00	2	10.30	10.25	-2	2,994	-0.07%
2023/08/23	1	10.35	1	10.30	10.30	0	2,981	0.00%
2023/08/22	7	10.60	3	10.58	10.45	4	2,974	0.13%
2023/08/21	10	10.30	0	0.00	10.90	10	2,869	0.35%
2023/08/17	5	10.00	0	0.00	10.00	5	2,763	0.18%
2023/08/16	10	10.05	0	0.00	10.05	10	2,762	0.36%
2023/08/11	5	10.25	0	0.00	10.20	5	2,756	0.18%
2023/08/10	5	10.35	0	0.00	10.35	5	2,738	0.18%
2023/08/09	5	10.45	0	0.00	10.45	5	2,724	0.18%
2023/08/07	0	0.00	6	10.60	10.60	-6	2,740	-0.22%
2023/08/02	8	10.54	10	10.63	10.50	-2	2,734	-0.07%
2023/08/01	0	0.00	1	10.70	10.65	-1	2,720	-0.04%
2023/07/31	0	0.00	0.1	10.65	10.60	-0.1	2,721	-0.01%
2023/07/27	5	10.65	0	0.00	10.70	5	2,715	0.18%
2023/07/26	0.1	10.65	0	0.00	10.60	0.1	2,727	0.01%
2023/07/24	5	10.85	0	0.00	10.90	5	2,714	0.18%
2023/07/19	0	0.00	0.2	10.85	10.80	-0.2	2,743	-0.01%
2023/07/17	0.1	10.90	0	0.00	10.90	0.1	2,779	0.00%
2023/07/14	5	10.85	0	0.00	10.85	5	2,913	0.17%
2023/07/13	4	10.93	0	0.00	10.90	4	3,471	0.12%
2023/07/12	4	11.08	0	0.00	11.05	4	3,741	0.11%
2023/07/07	0	0.00	8	11.10	11.20	-8	3,785	-0.21%
2023/07/06	0	0.00	4	11.19	11.20	-4	3,767	-0.11%
2023/07/04	0	0.00	7	11.20	11.20	-7	3,708	-0.19%
2023/07/03	1	11.25	17	11.35	11.25	-16	3,669	-0.44%
2023/06/30	0	0.00	2	11.40	11.40	-2	3,619	-0.06%
2023/06/29	4	11.35	8	11.30	11.30	-4	3,543	-0.11%
2023/06/28	44	11.26	34	11.35	11.40	10	3,460	0.29%
2023/06/27	12	10.91	11	11.05	11.10	1	3,046	0.03%
2023/06/26	1	10.95	3	10.93	10.85	-2	2,960	-0.07%
2023/06/21	12	10.95	10	10.95	10.90	2	2,950	0.07%
2023/06/20	10	10.85	10	10.90	10.85	0	2,904	0.00%
2023/06/16	0	0.00	2	10.80	10.80	-2	2,887	-0.07%
2023/06/15	2	10.75	0	0.00	10.80	2	2,888	0.07%
2023/06/14	10	10.80	10	10.70	10.70	0	2,890	0.00%
2023/06/12	0	0.00	4	10.85	10.85	-4	2,911	-0.14%
2023/06/09	0	0.00	5	11.00	11.00	-5	2,897	-0.17%
2023/06/08	19	11.13	18	11.22	11.15	1	2,878	0.03%
2023/06/07	10	10.90	10	10.80	10.90	0	2,675	0.00%
2023/06/06	14	10.88	13	10.94	10.95	1	2,632	0.04%
2023/06/05	3	10.65	0	0.00	10.70	3	2,525	0.12%
2023/05/25	10	10.70	10	10.55	10.55	0	3,152	0.00%
2023/05/24	10	10.70	12	10.69	10.75	-2	3,149	-0.06%
2023/05/18	1	10.50	0	0.00	10.55	1	3,199	0.03%
2023/05/05	0	0.00	2	10.80	10.75	-2	3,223	-0.06%
2023/05/02	12	10.86	10	10.85	10.90	2	3,250	0.06%
2023/04/28	1	10.80	0	0.00	10.75	1	3,242	0.03%
2023/04/27	10	10.85	10	10.75	10.80	0	3,233	0.00%
2023/04/26	5	10.70	0	0.00	10.90	5	3,222	0.16%
2023/04/25	11	10.90	10	10.80	10.65	1	3,212	0.03%
2023/04/24	20	10.83	10	10.85	10.85	10	3,204	0.31%
2023/04/21	21	10.75	0	0.00	10.80	21	3,229	0.65%
2023/04/20	5	10.95	0.1	10.90	10.90	4.9	3,459	0.14%
2023/04/19	11	11.18	21	10.95	11.05	-10	3,427	-0.29%
2023/04/18	33.2	11.51	24	11.53	11.30	9.2	3,294	0.28%
2023/04/17	13	11.01	5.2	10.93	11.00	7.8	2,851	0.27%
2023/04/14	0.2	10.65	2	10.60	10.70	-1.8	2,807	-0.06%
2023/04/13	2	10.50	0	0.00	10.55	2	2,759	0.07%
2023/04/11	5	10.30	0	0.00	10.30	5	2,699	0.19%
2023/04/06	5	10.30	0	0.00	10.35	5	2,801	0.18%
2023/03/30	5	10.30	0	0.00	10.30	5	2,814	0.18%
2023/03/29	0	0.00	3	10.35	10.35	-3	2,844	-0.11%
2023/03/27	3	10.35	0	10.30	10.35	3	2,916	0.10%
2023/03/20	1	10.25	0	0.00	10.30	1	2,936	0.03%
2023/03/09	0	0.00	0.2	10.75	10.75	-0.2	2,996	-0.01%
2023/03/08	0.2	10.90	0	0.00	10.90	0.2	2,997	0.01%
2023/03/06	0	0.00	15	10.80	10.75	-15	2,963	-0.51%
2023/03/02	15	10.70	0	0.00	10.60	15	2,933	0.51%
2023/02/24	0	0.00	1	10.80	10.65	-1	2,907	-0.03%
2023/02/23	16	11.03	14.3	11.02	10.95	1.7	2,794	0.06%
2023/02/21	3	10.50	0	0.00	10.50	3	2,383	0.13%
2023/02/20	2	10.50	0	0.00	10.50	2	2,383	0.08%
2023/02/17	0	0.00	2	10.50	10.50	-2	2,381	-0.08%
2023/02/10	0	0.00	0.2	10.30	10.30	-0.2	2,581	-0.01%
2023/02/08	0	0.00	2	10.35	10.40	-2	2,912	-0.07%
2023/02/07	0.2	10.40	0	0.00	10.40	0.2	2,905	0.01%
2023/02/01	0	0.00	1	10.45	10.45	-1	2,897	-0.03%
2023/01/31	0	0.00	1	10.40	10.40	-1	2,888	-0.03%
2023/01/30	0	0.00	4	10.40	10.40	-4	2,885	-0.14%
2023/01/11	3	10.35	2	10.35	10.35	1	3,006	0.03%
2023/01/10	13	10.46	12	10.52	10.40	1	2,994	0.03%
2023/01/09	1	10.40	0	0.00	10.40	1	2,752	0.04%
2023/01/05	1	10.60	8	10.70	10.45	-7	2,808	-0.25%
2023/01/04	10	10.63	5	10.58	10.65	5	2,676	0.19%
2022/12/28	2	10.45	3	10.50	10.20	-1	2,666	-0.04%
2022/12/27	0	0.00	1	10.40	10.35	-1	2,578	-0.04%
2022/12/16	1	10.45	0	0.00	10.40	1	2,852	0.04%
2022/12/05	0	0.00	2.2	10.75	10.70	-2.2	3,780	-0.06%
2022/12/02	0	0.00	0.1	10.60	10.65	-0.1	3,938	0.00%
2022/12/01	0.1	10.70	0	0.00	10.70	0.1	3,935	0.00%
2022/11/30	0	0.00	2	10.65	10.60	-2	3,898	-0.05%
2022/11/21	2	10.50	0	0.00	10.55	2	4,272	0.05%
2022/11/14	0	0.00	1	10.65	10.65	-1	4,768	-0.02%
2022/11/09	2	10.70	9	10.79	10.75	-7	4,834	-0.14%
2022/11/08	8	10.70	0	0.00	10.60	8	4,947	0.16%
2022/11/07	19	10.70	21	10.68	10.75	-2	4,923	-0.04%
2022/11/02	1	10.45	0	0.00	10.40	1	4,647	0.02%
2022/10/17	0	0.00	3	10.10	10.15	-3	4,507	-0.07%
2022/10/14	3	10.25	0	0.00	10.30	3	4,477	0.07%
2022/10/13	1	10.40	0	0.00	10.00	1	4,460	0.02%
2022/10/04	4	10.60	1	10.55	10.70	3	4,135	0.07%
2022/10/03	0	0.00	15	10.45	10.45	-15	4,098	-0.37%
2022/09/30	1	10.70	0	0.00	10.75	1	4,054	0.02%
2022/09/28	3	10.88	1	10.50	10.40	2	3,992	0.05%
2022/09/26	11	10.94	0	0.00	10.85	11	3,886	0.28%
2022/09/21	0	0.00	1	11.75	11.55	-1	3,774	-0.03%
2022/09/19	6	11.30	0	0.00	11.30	6	3,525	0.17%
2022/09/15	2	11.88	0	0.00	11.75	2	3,447	0.06%
2022/09/14	0	0.00	1	11.40	11.70	-1	3,329	-0.03%
2022/09/13	3	11.80	54	11.80	11.75	-51	3,279	-1.56%
2022/09/12	1	12.05	18	12.09	12.05	-17	3,139	-0.54%
2022/09/08	63	11.64	11	11.65	11.75	52	2,866	1.81%
2022/09/07	0	0.00	1	11.15	11.20	-1	2,683	-0.04%
2022/09/06	1	11.60	1	11.35	11.25	0	2,705	0.00%
2022/09/05	0	0.00	1	11.55	11.55	-1	2,680	-0.04%
2022/08/30	1	11.45	17	11.54	11.45	-16	2,608	-0.61%
2022/08/29	4	11.40	1.3	11.53	11.50	2.7	2,501	0.11%
2022/08/26	2.2	11.85	7	11.60	11.85	-4.8	2,389	-0.20%
2022/08/25	1	11.50	9	11.44	11.35	-8	2,226	-0.36%
2022/08/24	6	11.77	7.1	11.58	11.40	-1.1	2,166	-0.05%
2022/08/23	0.1	11.40	0	0.00	11.50	0.1	1,798	0.01%
2022/08/22	0	0.00	1	11.45	11.45	-1	1,777	-0.06%
2022/08/19	0	0.00	1	11.45	11.40	-1	1,723	-0.06%
2022/08/18	0	0.00	10.1	11.30	11.30	-10.1	1,699	-0.60%
2022/08/17	1.1	11.24	2	11.25	11.30	-0.9	1,734	-0.05%
2022/08/16	2	11.15	12.2	11.18	11.20	-10.2	1,707	-0.60%
2022/08/15	2.1	11.10	50	10.90	11.10	-47.9	1,703	-2.81%
2022/08/12	0	0.00	33	10.55	10.55	-33	1,556	-2.12%
2022/08/11	3	10.52	2	10.45	10.50	1	1,536	0.07%
2022/08/09	1.2	10.41	1	10.40	10.40	0.2	1,477	0.01%
2022/07/26	0	0.00	0.2	10.65	10.50	-0.2	1,595	-0.01%
2022/07/25	0	0.00	0.2	10.55	10.60	-0.2	1,616	-0.01%
2022/07/22	0.2	10.25	0	0.00	10.30	0.2	1,602	0.01%
2022/07/21	0	0.00	3	10.30	10.30	-3	1,657	-0.18%
2022/07/18	3	10.25	0	0.00	10.25	3	1,819	0.16%
2022/07/12	20	9.97	30	9.98	9.98	-10	2,144	-0.47%
2022/07/11	0	0.00	0.3	10.05	10.05	-0.3	2,156	-0.01%
2022/07/08	0.2	10.00	16	10.11	10.10	-15.8	2,178	-0.73%
2022/07/07	15	9.99	15	10.10	10.15	0	2,192	0.00%
2022/07/01	1	10.30	5	10.30	10.10	-4	2,404	-0.17%
2022/06/28	0.3	10.55	0	0.00	10.45	0.3	2,573	0.01%
2022/06/21	0	0.00	2	10.45	10.40	-2	2,614	-0.08%
2022/06/20	0	0.00	2	10.25	10.20	-2	2,615	-0.08%
2022/06/16	2	10.80	0	0.00	10.45	2	2,603	0.08%
2022/06/15	5	10.71	2	10.70	10.65	3	2,610	0.11%
2022/06/13	0	0.00	4	10.76	10.55	-4	2,585	-0.15%
2022/06/09	0	0.00	4	10.85	10.95	-4	2,587	-0.15%
2022/06/08	0	0.00	0.2	10.85	10.85	-0.2	2,589	-0.01%
2022/06/01	0.2	11.00	0	0.00	11.00	0.2	2,681	0.01%
2022/05/31	0	0.00	0.4	10.80	10.80	-0.4	2,673	-0.01%
2022/05/26	1	10.85	1	10.95	10.80	0	2,665	0.00%
2022/05/24	3	10.70	0	0.00	10.65	3	2,598	0.12%
2022/05/23	0.2	10.75	0	0.00	10.65	0.2	2,583	0.01%
2022/05/20	0	0.00	5	10.50	10.55	-5	2,507	-0.20%
2022/05/19	0	0.00	0.2	10.55	10.45	-0.2	2,556	-0.01%
2022/05/18	1	10.55	2	10.55	10.55	-1	2,589	-0.04%
2022/05/17	0	0.00	5	10.45	10.50	-5	2,723	-0.18%
2022/05/16	1.2	10.46	0	0.00	10.45	1.2	2,720	0.04%
2022/05/13	0.2	10.35	0	0.00	10.40	0.2	2,710	0.01%
2022/05/12	0	0.00	2	10.40	10.20	-2	2,716	-0.07%
2022/05/11	2	10.48	0	0.00	10.45	2	2,701	0.07%
2022/05/10	5	10.15	0	0.00	10.15	5	2,683	0.19%
2022/05/04	0	0.00	5	10.55	10.55	-5	2,734	-0.18%
2022/05/03	10	10.62	0	0.00	10.60	10	2,765	0.36%
2022/04/29	0	0.00	1	10.75	10.75	-1	2,790	-0.04%
2022/04/28	0	0.00	2	10.60	10.60	-2	2,791	-0.07%
2022/04/27	2	10.70	1	10.70	10.75	1	2,801	0.04%
2022/04/26	2	11.05	0	0.00	11.00	2	2,802	0.07%
2022/04/25	1	10.95	5	10.90	10.65	-4	2,715	-0.15%
2022/04/20	0	0.00	0.4	11.15	11.15	-0.4	2,650	-0.01%
2022/04/19	0.2	11.45	4	11.35	11.45	-3.8	2,589	-0.15%
2022/04/18	5.2	11.20	1	11.20	11.20	4.2	2,413	0.17%
2022/04/14	2	11.15	0	11.20	11.25	2	2,377	0.08%
2022/04/13	0	0.00	12	11.10	11.10	-12	2,359	-0.51%
2022/04/12	1	11.00	0.6	10.97	10.95	0.4	2,356	0.02%
2022/04/11	1	11.30	0	0.00	11.30	1	2,322	0.04%
2022/04/08	0.2	11.10	0	0.00	11.20	0.2	2,194	0.01%
2022/04/07	0	0.00	0.4	11.08	11.00	-0.4	2,188	-0.02%
2022/04/06	1	11.35	1	11.35	11.35	0	2,162	0.00%
2022/04/01	0.2	11.05	0	0.00	11.05	0.2	2,072	0.01%
2022/03/31	0.5	11.05	0.2	11.10	11.15	0.3	2,072	0.02%
2022/03/30	10.2	10.60	0	0.00	10.75	10.2	2,018	0.50%
2022/03/29	0.2	10.65	0	0.00	10.60	0.2	2,032	0.01%
2022/03/25	2	10.50	0.4	10.40	10.45	1.6	2,037	0.08%
2022/03/24	0.2	10.45	0	0.00	10.50	0.2	2,047	0.01%
2022/03/23	0.2	10.40	0	0.00	10.50	0.2	2,125	0.01%
2022/03/22	0	0.00	0.9	10.40	10.45	-0.9	2,119	-0.04%
2022/03/21	0.2	10.55	0	0.00	10.45	0.2	2,119	0.01%
2022/03/18	0.4	10.30	0	0.00	10.35	0.4	2,140	0.02%
2022/03/14	0	0.00	24	10.25	10.10	-24	2,225	-1.08%
2022/03/08	7	9.99	37	10.17	10.05	-30	2,282	-1.31%
2022/03/04	0	0.00	1	10.80	10.70	-1	2,547	-0.04%
2022/03/03	0.4	11.00	0	0.00	10.90	0.4	2,588	0.01%
2022/02/24	0	0.00	0.3	10.70	10.70	-0.3	2,888	-0.01%
2022/02/23	0	0.00	0.3	11.05	11.05	-0.3	2,888	-0.01%
2022/02/22	0	0.00	0.2	11.10	11.10	-0.2	2,922	-0.01%
2022/02/21	0.4	11.25	1	11.35	11.30	-0.6	2,923	-0.02%
2022/02/18	0.4	11.25	1	11.25	11.20	-0.6	2,939	-0.02%
2022/02/17	2	11.18	0.3	11.10	11.15	1.7	2,972	0.06%
2022/02/14	0	0.00	0.3	10.80	10.75	-0.3	2,990	-0.01%
2022/02/11	0	0.00	0.1	10.95	11.00	-0.1	3,199	0.00%
2022/02/10	0.4	10.95	0	0.00	11.00	0.4	3,229	0.01%
2022/02/09	0.4	10.90	1	10.80	10.95	-0.6	3,231	-0.02%
2022/01/14	0	0.00	1	10.85	10.85	-1	3,691	-0.03%
2022/01/13	0	0.00	1	10.90	10.95	-1	3,723	-0.03%
2022/01/11	2	11.00	0	0.00	10.95	2	3,906	0.05%
2022/01/03	0	0.00	0.6	11.15	11.15	-0.6	4,086	-0.01%
2021/12/30	2	11.30	0	0.00	11.30	2	4,117	0.05%
2021/12/28	0	0.00	0.1	11.20	11.20	-0.1	4,417	0.00%
2021/12/27	0.3	11.30	0	0.00	11.30	0.3	4,661	0.01%
2021/12/23	0	0.00	50	11.15	11.15	-50	6,185	-0.81%
2021/12/22	0	0.00	25	11.04	11.05	-25	6,333	-0.39%
2021/12/21	0	0.00	2	11.00	11.05	-2	6,397	-0.03%
2021/12/20	1	11.00	0	0.00	11.00	1	6,426	0.02%
2021/12/15	0	0.00	50	11.00	11.00	-50	6,381	-0.78%
2021/12/14	0	0.00	0.3	10.95	10.95	-0.3	6,385	-0.01%
2021/12/13	0.4	11.20	0	0.00	11.20	0.4	6,360	0.01%
2021/12/09	0.4	11.35	0	0.00	11.25	0.4	6,343	0.01%
2021/12/08	0	0.00	0.7	11.05	11.05	-0.7	6,293	-0.01%
2021/12/07	0.4	11.10	0	0.00	11.10	0.4	6,279	0.01%
2021/12/06	0.4	11.05	0	0.00	11.05	0.4	6,263	0.01%
2021/12/01	17	11.00	0	0.00	11.00	17	6,266	0.27%
2021/11/30	0.1	11.20	0	0.00	10.90	0.1	6,204	0.00%
2021/11/29	0.1	11.25	0	0.00	11.15	0.1	5,955	0.00%
2021/11/26	3	11.30	0	0.00	11.20	3	5,955	0.05%
2021/11/25	0	0.00	0.3	11.65	11.65	-0.3	5,884	-0.01%
2021/11/24	0.3	11.60	0	0.00	11.65	0.3	5,776	0.01%
2021/11/23	4	11.53	0.4	11.43	11.45	3.6	5,743	0.06%
2021/11/22	0.3	11.50	0	0.00	11.50	0.3	5,695	0.01%
2021/11/19	3	11.45	12	11.60	11.45	-9	5,728	-0.16%
2021/11/18	2	11.35	0	0.00	11.35	2	5,694	0.04%
2021/11/16	0	0.00	5	11.55	11.50	-5	5,647	-0.09%
2021/11/15	1	11.40	0	0.00	11.40	1	5,606	0.02%
2021/11/12	0	0.00	0.3	11.60	11.55	-0.3	5,605	-0.01%
2021/11/11	0.3	11.75	1	11.85	11.75	-0.7	5,589	-0.01%
2021/11/10	53	12.23	52	11.99	11.75	1	5,642	0.02%
2021/11/05	4	11.61	1	11.60	11.65	3	5,542	0.05%
2021/11/04	0	0.00	0.7	11.75	11.75	-0.7	5,549	-0.01%
2021/11/03	0.2	11.90	6.2	12.05	11.90	-6	5,526	-0.11%
2021/11/02	0	0.00	0.2	11.70	11.75	-0.2	5,403	0.00%
2021/11/01	0.3	11.80	5	11.85	11.65	-4.7	5,297	-0.09%
2021/10/29	5.3	11.55	15	11.55	11.55	-9.7	5,249	-0.18%
2021/10/28	17	11.72	2	11.63	11.60	15	5,227	0.29%
2021/10/27	0	0.00	1	11.45	11.45	-1	5,164	-0.02%
2021/10/26	3	11.50	0.7	11.40	11.40	2.3	5,157	0.04%
2021/10/22	0.2	11.50	0	0.00	11.50	0.2	5,193	0.00%
2021/10/21	1	11.40	0.5	11.40	11.45	0.5	5,163	0.01%
2021/10/20	1	11.50	5	11.44	11.40	-4	5,149	-0.08%
2021/10/19	1	11.05	10.2	11.10	11.35	-9.2	5,132	-0.18%
2021/10/18	10.4	10.96	0	0.00	11.25	10.4	5,103	0.20%
2021/10/15	0	0.00	2	10.85	10.85	-2	5,104	-0.04%
2021/10/14	2	10.70	0	0.00	10.80	2	5,157	0.04%
2021/10/12	0.2	10.80	0	0.00	10.85	0.2	5,181	0.00%
2021/10/08	1	11.20	3	11.25	11.10	-2	5,205	-0.04%
2021/10/07	10	11.15	0	0.00	11.10	10	5,258	0.19%
2021/10/06	3	11.33	2	11.45	10.95	1	5,397	0.02%
2021/10/05	6.2	10.57	0	0.00	10.95	6.2	5,297	0.12%
2021/10/04	2	10.95	1	11.05	10.70	1	5,304	0.02%
2021/10/01	25.4	11.79	27	12.08	11.40	-1.6	5,155	-0.03%
2021/09/30	15.1	12.45	15	12.58	12.65	0.1	4,515	0.00%
2021/09/29	70.2	11.67	6	11.76	11.50	64.2	4,021	1.60%
2021/09/27	1	11.35	0	0.00	11.40	1	4,539	0.02%
2021/09/16	4	11.25	0.2	11.30	11.30	3.8	6,542	0.06%
2021/09/14	0	0.00	1	11.35	11.30	-1	6,677	-0.01%
2021/09/13	0.2	11.40	0	0.00	11.40	0.2	6,764	0.00%
2021/09/09	1	10.95	0	0.00	10.95	1	6,882	0.01%
2021/09/08	0	0.00	0.2	10.90	10.95	-0.2	6,934	0.00%
2021/09/06	1.2	11.35	0	0.00	11.05	1.2	7,086	0.02%
2021/09/01	0	0.00	25.2	11.58	11.50	-25.2	7,479	-0.34%
2021/08/30	0	0.00	1	11.10	11.10	-1	7,613	-0.01%
2021/08/27	5	10.80	0	0.00	11.00	5	7,854	0.06%
2021/08/26	20	10.90	32	10.95	10.90	-12	8,517	-0.14%
2021/08/24	10	10.75	10	10.85	10.85	0	8,714	0.00%
2021/08/23	0.2	10.90	0.9	10.75	10.90	-0.7	8,962	-0.01%
2021/08/20	5	10.50	5	10.45	10.50	0	9,105	0.00%
2021/08/19	5	10.50	17.1	10.60	10.60	-12.1	9,267	-0.13%
2021/08/18	17	10.37	88	10.69	10.75	-71	9,485	-0.75%
2021/08/17	0	0.00	0	10.70	10.55	0	9,887	0.00%
2021/08/16	15	10.62	0	0.00	10.55	15	10,251	0.15%
2021/08/13	25	11.14	20	11.00	11.00	5	10,593	0.05%
2021/08/12	2	11.35	0	0.00	11.30	2	10,889	0.02%
2021/08/11	8	11.16	21	11.01	11.05	-13	11,119	-0.12%
2021/08/10	2	11.40	0	0.00	11.45	2	11,377	0.02%
2021/08/09	1	11.55	0	0.00	11.55	1	11,758	0.01%
2021/08/05	8	11.73	0	0.00	11.70	8	12,540	0.06%
2021/08/04	21	11.85	0	0.00	11.80	21	13,125	0.16%
2021/07/29	0	0.00	1	11.90	12.05	-1	15,864	-0.01%
2021/07/28	5	11.59	1	11.60	11.75	4	16,453	0.02%
2021/07/27	26	11.99	0	0.00	11.80	26	17,974	0.14%
2021/07/26	2	12.18	4	12.03	12.00	-2	18,937	-0.01%
2021/07/22	3	11.80	4	11.75	11.70	-1	21,122	0.00%
2021/07/21	34	12.07	1	11.75	11.65	33	21,542	0.15%
2021/07/20	4	12.00	0	0.00	12.00	4	22,300	0.02%
2021/07/19	1	12.35	0	0.00	12.30	1	23,553	0.00%
2021/07/16	0	0.00	4	12.40	12.30	-4	24,968	-0.02%
2021/07/15	4	12.40	1	12.40	12.50	3	25,321	0.01%
2021/07/14	35	12.20	0	0.00	12.15	35	25,715	0.14%
2021/07/13	8	12.41	0	0.00	12.25	8	26,826	0.03%
2021/07/12	5	12.85	1	12.90	12.75	4	27,627	0.01%
2021/07/09	12	12.93	57	12.86	12.80	-45	27,913	-0.16%
2021/07/07	11	13.07	1	13.25	13.05	10	28,479	0.04%
2021/07/06	48	13.21	27.1	13.34	13.60	20.9	28,877	0.07%
2021/07/05	9.1	13.10	3	13.12	13.15	6.1	29,002	0.02%
2021/07/02	15	13.71	161	13.83	13.40	-146	29,537	-0.49%	大賣/鉅額交易
2021/07/01	66	13.73	41.7	13.65	13.20	24.3	29,229	0.08%
2021/06/30	11	13.07	31	12.85	13.65	-20	28,277	-0.07%
2021/06/29	15	12.37	2.5	12.27	12.45	12.5	27,589	0.05%
2021/06/28	0	0.00	2	12.40	12.40	-2	27,529	-0.01%
2021/06/25	14	12.36	9	12.45	12.30	5	27,535	0.02%
2021/06/24	20	12.35	2	12.35	12.55	18	27,575	0.07%
2021/06/23	140	12.38	0	0.00	12.30	140	28,170	0.50%	大買/鉅額交易
2021/06/22	0	0.00	1	12.30	12.30	-1	28,142	0.00%
2021/06/21	2	12.33	1	12.15	12.10	1	28,129	0.00%
2021/06/18	0	0.00	2	12.60	12.55	-2	28,087	-0.01%
2021/06/17	6.2	12.50	1	12.50	12.65	5.2	28,103	0.02%
2021/06/16	0	0.00	9	12.60	12.50	-9	28,096	-0.03%
2021/06/15	1	12.80	3	12.70	12.60	-2	28,183	-0.01%
2021/06/11	21	12.65	35	12.71	12.75	-14	28,198	-0.05%
2021/06/09	2	12.70	1	12.85	12.70	1	27,980	0.00%
2021/06/08	6	12.74	13	12.76	12.75	-7	27,906	-0.03%
2021/06/07	1	12.85	41	12.44	12.85	-40	28,095	-0.14%
2021/06/04	9	12.97	5	13.10	12.80	4	27,999	0.01%
2021/06/03	69	13.30	58	13.37	13.35	11	27,811	0.04%
2021/06/02	5	12.96	31.2	12.75	12.80	-26.2	27,205	-0.10%
2021/06/01	6	12.78	1	13.00	12.85	5	27,111	0.02%
2021/05/31	37.2	12.86	11.1	12.93	12.80	26.1	27,074	0.10%
2021/05/28	25.3	12.67	7.2	12.54	12.65	18.1	26,893	0.07%
2021/05/27	5.1	12.47	3	12.47	12.35	2.1	26,860	0.01%
2021/05/26	11	12.58	9	12.49	12.55	2	26,786	0.01%
2021/05/25	6	12.76	17	12.49	12.25	-11	26,736	-0.04%
2021/05/24	17.2	12.29	11	12.51	12.35	6.2	26,382	0.02%
2021/05/21	16	11.94	1	11.80	11.95	15	26,075	0.06%
2021/05/20	1	11.90	6.2	11.51	11.35	-5.2	25,729	-0.02%
2021/05/19	32.2	11.61	5	11.54	11.60	27.2	25,489	0.11%
2021/05/18	11	10.92	6	10.81	11.20	5	25,277	0.02%
2021/05/17	9	10.37	35	10.24	10.20	-26	25,032	-0.10%
2021/05/14	42	11.50	19	11.51	11.30	23	24,657	0.09%
2021/05/13	15	11.91	3	11.90	11.55	12	24,321	0.05%
2021/05/12	27	12.94	28.1	13.00	12.65	-1.1	23,937	0.00%
2021/05/11	62.1	14.95	53	15.05	14.05	9.1	23,433	0.04%
2021/05/10	6	15.00	12	14.99	14.95	-6	22,149	-0.03%
2021/05/07	24	14.09	20	14.55	14.20	4	21,632	0.02%
2021/05/06	28.1	14.65	9	14.63	14.60	19.1	21,341	0.09%
2021/05/05	8	14.50	6	14.48	14.25	2	21,003	0.01%
2021/05/04	101	15.11	29.1	14.56	13.90	71.9	20,476	0.35%	大買/
2021/05/03	54.1	15.46	25.4	15.43	14.90	28.7	19,050	0.15%
2021/04/29	27.1	15.27	25	15.08	15.10	2.1	18,139	0.01%
2021/04/28	67	15.29	76	15.14	15.40	-9	17,420	-0.05%
2021/04/27	34	14.84	39.1	14.68	14.65	-5.1	16,098	-0.03%
2021/04/26	35	14.53	72	14.84	15.00	-37	15,678	-0.24%
2021/04/23	52.1	14.64	109.7	14.49	14.75	-57.5	14,968	-0.38%	大賣/
2021/04/22	63	14.59	89	14.82	14.25	-26	13,801	-0.19%
2021/04/21	23.8	14.19	72	14.05	14.10	-48.2	12,440	-0.39%
2021/04/20	79.1	14.11	41	14.07	14.10	38.1	12,119	0.31%
2021/04/19	84.1	14.47	81.1	14.51	14.65	3	11,836	0.03%
2021/04/16	34.1	13.50	20.4	13.40	13.75	13.7	10,765	0.13%
2021/04/15	90	13.02	2.3	12.94	13.05	87.7	9,942	0.88%
2021/04/14	1.1	12.48	5	12.63	12.50	-3.9	9,662	-0.04%
2021/04/13	5	13.29	6	13.33	12.80	-1	9,762	-0.01%
2021/04/12	38	13.02	30	13.09	13.25	8	9,764	0.08%
2021/04/09	2	12.70	4.2	12.56	12.80	-2.2	9,616	-0.02%
2021/04/08	18	12.56	42	12.64	12.70	-24	9,347	-0.26%
2021/04/07	13.2	12.19	12.4	12.08	12.10	0.8	8,790	0.01%
2021/04/06	0.1	11.85	26.6	11.88	11.85	-26.5	8,850	-0.30%
2021/04/01	27	11.90	5	11.88	11.85	22	9,220	0.24%
2021/03/31	0	0.00	1	11.85	11.85	-1	10,278	-0.01%
2021/03/30	2	11.88	1	12.00	11.85	1	11,388	0.01%
2021/03/29	7.2	12.19	8	12.09	12.05	-0.8	11,897	-0.01%
2021/03/26	25	12.31	11.2	12.37	12.10	13.8	12,686	0.11%
2021/03/25	1	11.80	5	11.90	11.75	-4	12,184	-0.03%
2021/03/24	7	11.87	5	11.85	11.80	2	12,250	0.02%
2021/03/23	0.4	11.85	1	11.90	11.80	-0.6	12,353	-0.01%
2021/03/22	2	12.00	1	11.95	11.95	1	12,563	0.01%
2021/03/19	1.3	11.99	0	0.00	11.95	1.3	12,806	0.01%
2021/03/18	3	12.13	8.2	12.08	12.10	-5.2	13,235	-0.04%
2021/03/17	1.2	11.72	12	11.79	11.90	-10.8	15,287	-0.07%
2021/03/16	1	11.95	14	11.95	11.85	-13	15,721	-0.08%
2021/03/15	0.1	12.00	13.1	12.04	11.95	-13	15,807	-0.08%
2021/03/12	1.1	12.00	5	12.10	12.05	-3.9	15,995	-0.02%
2021/03/11	7	12.10	23	12.17	12.05	-16	16,194	-0.10%
2021/03/10	11.2	11.94	5	12.00	11.90	6.2	16,075	0.04%
2021/03/09	0	0.00	9	11.99	12.00	-9	16,176	-0.06%
2021/03/08	0	0.00	13	12.00	11.85	-13	16,257	-0.08%
2021/03/05	0	0.00	1	11.80	11.90	-1	16,364	-0.01%
2021/03/04	1.2	11.82	0	0.00	11.80	1.2	16,603	0.01%
2021/03/03	0	0.00	42	11.99	12.05	-42	16,800	-0.25%
2021/03/02	2	11.80	4	11.94	11.75	-2	17,424	-0.01%
2021/02/26	10	12.04	66	12.25	12.00	-56	17,580	-0.32%
2021/02/25	6	12.35	5	12.22	12.30	1	17,813	0.01%
2021/02/24	13.8	12.27	71	12.06	12.05	-57.2	17,790	-0.32%
2021/02/23	6	12.18	7.2	12.12	12.10	-1.2	17,837	-0.01%
2021/02/19	8	11.91	4	11.90	11.90	4	18,026	0.02%
2021/02/18	0.3	12.00	0	0.00	12.05	0.3	18,319	0.00%
2021/02/17	0	0.00	2	11.73	11.80	-2	18,623	-0.01%
2021/02/05	0	0.00	2.1	11.69	11.60	-2.1	18,834	-0.01%
2021/02/04	2	11.80	2	11.60	11.70	0	19,129	0.00%
2021/02/03	0	0.00	3	11.68	11.80	-3	19,560	-0.02%
2021/02/02	2	11.65	3	11.67	11.70	-1	19,794	-0.01%
2021/02/01	0	0.00	4.5	11.22	11.45	-4.5	20,161	-0.02%
2021/01/29	2	11.20	0	0.00	11.30	2	20,294	0.01%
2021/01/28	2	11.10	0	0.00	11.30	2	20,363	0.01%
2021/01/27	1.1	11.50	0	0.00	11.25	1.1	20,544	0.01%
2021/01/26	1	11.50	40	11.45	11.55	-39	20,749	-0.19%
2021/01/25	4	11.50	8.3	11.39	11.75	-4.3	21,077	-0.02%
2021/01/22	3	11.15	1	11.00	11.15	2	21,782	0.01%
2021/01/21	0	0.00	3	11.03	10.90	-3	22,449	-0.01%
2021/01/20	6	11.13	2	11.40	11.00	4	22,784	0.02%
2021/01/19	2	11.73	1	11.90	11.65	1	23,134	0.00%
2021/01/18	3	11.05	2	11.25	11.70	1	23,647	0.00%
2021/01/15	5	11.59	0	0.00	11.60	5	24,409	0.02%
2021/01/14	0	0.00	3	12.05	11.90	-3	25,506	-0.01%
2021/01/12	2	11.93	10	11.99	11.85	-8	27,569	-0.03%
2021/01/11	8	12.05	3	12.20	12.25	5	29,585	0.02%
2021/01/08	5	12.19	19.5	12.25	12.35	-14.5	36,112	-0.04%
2021/01/07	1	12.40	0	0.00	12.40	1	37,984	0.00%
2021/01/06	11	12.55	32.5	12.95	12.40	-21.5	39,343	-0.05%
2021/01/05	51	13.50	26	13.35	13.20	25	40,283	0.06%
2021/01/04	11.9	13.51	98	13.31	13.45	-86.1	40,594	-0.21%
2020/12/31	28	13.25	0.2	13.15	13.20	27.8	40,957	0.07%
2020/12/30	17	13.37	3	13.27	13.25	14	42,996	0.03%
2020/12/29	4	13.24	32	13.28	13.30	-28	44,145	-0.06%
2020/12/28	35.5	13.34	6	13.37	13.25	29.5	45,406	0.06%
2020/12/25	23	13.60	35	13.56	13.40	-12	45,548	-0.03%
2020/12/24	60	13.45	42	13.57	13.30	18	45,106	0.04%
2020/12/23	7	13.06	27	13.05	13.00	-20	45,868	-0.04%
2020/12/22	18	13.15	25.1	13.21	12.55	-7.1	48,727	-0.01%
2020/12/21	2	12.55	13	12.55	12.60	-11	48,641	-0.02%
2020/12/18	34	12.30	3	12.33	12.35	31	49,820	0.06%
2020/12/17	0.1	12.60	0	0.00	12.50	0.1	51,665	0.00%
2020/12/16	1.1	12.60	4	12.51	12.65	-2.9	57,144	-0.01%
2020/12/15	2	12.53	5	12.52	12.20	-3	60,485	0.00%
2020/12/14	35	12.93	14	12.91	12.65	21	60,995	0.03%
2020/12/11	111	13.43	98	13.71	13.05	13	61,319	0.02%	大買/
2020/12/10	4	12.89	41.2	13.10	13.10	-37.2	59,183	-0.06%
2020/12/09	11	11.97	1	12.10	11.95	10	58,715	0.02%
2020/12/08	2	12.18	12	12.21	12.10	-10	58,718	-0.02%
2020/12/07	15	11.97	2	12.00	11.80	13	58,922	0.02%
2020/12/04	29	12.06	0	0.00	12.10	29	58,762	0.05%
2020/12/03	6	12.18	10	12.20	12.10	-4	59,035	-0.01%
2020/12/02	9	12.25	3	12.20	12.20	6	59,353	0.01%
2020/12/01	2	12.20	0	0.00	12.35	2	59,301	0.00%
2020/11/30	30	12.42	59	12.54	12.25	-29	59,321	-0.05%
2020/11/27	40	12.76	62	12.73	12.65	-22	59,217	-0.04%
2020/11/26	60	13.03	55.1	13.00	13.00	5	59,094	0.01%
2020/11/25	0	0.00	10.4	12.62	12.65	-10.4	58,490	-0.02%
2020/11/24	111	12.60	3.6	12.63	12.55	107.5	58,284	0.18%	大買/鉅額交易
2020/11/23	1	12.40	3	12.45	12.45	-2	58,100	0.00%
2020/11/20	1.1	12.35	6	12.33	12.40	-4.9	58,043	-0.01%
2020/11/19	8.1	12.41	6	12.40	12.40	2.1	58,092	0.00%
2020/11/18	12	12.50	29	12.40	12.50	-17	57,997	-0.03%
2020/11/17	5.2	12.16	6	12.03	12.30	-0.8	57,863	0.00%
2020/11/16	57	12.18	11	12.30	12.20	46	57,680	0.08%
2020/11/13	8	12.46	31	12.47	12.60	-23	57,353	-0.04%
2020/11/12	4	12.35	11	12.11	12.30	-7	57,168	-0.01%
2020/11/11	17.1	12.54	61	12.46	12.50	-43.9	56,931	-0.08%
2020/11/10	27.1	12.99	10	12.95	13.00	17.1	56,620	0.03%
2020/11/09	34.1	13.42	29	13.27	13.30	5.1	56,460	0.01%
2020/11/06	8.1	13.06	5	13.09	12.95	3.1	56,315	0.01%
2020/11/05	3.9	13.18	2	13.10	13.15	1.9	56,485	0.00%
2020/11/04	21	13.20	2	13.13	13.10	19	57,717	0.03%
2020/11/03	3.1	13.11	24	13.10	13.20	-20.9	59,046	-0.04%
2020/11/02	15	13.05	25	12.95	12.90	-10	59,804	-0.02%
2020/10/30	88	13.53	18	13.68	13.15	70	60,262	0.12%
2020/10/29	34	13.55	58	13.47	13.50	-24	59,542	-0.04%
2020/10/28	6	14.27	24	13.95	13.95	-18	59,005	-0.03%
2020/10/27	4	14.14	5	13.98	14.15	-1	58,570	0.00%
2020/10/26	18	14.06	12	14.08	14.05	6	58,061	0.01%
2020/10/23	78	14.67	13	14.60	14.35	65	57,482	0.11%
2020/10/22	36	14.01	38	14.07	14.35	-2	56,602	0.00%
2020/10/21	40.1	14.73	19	14.83	14.60	21.1	55,364	0.04%
2020/10/20	54	15.01	61	14.92	15.10	-7	54,355	-0.01%
2020/10/19	83.8	14.98	80	15.05	15.00	3.8	53,140	0.01%
2020/10/16	458	15.38	654	15.16	14.75	-196	50,947	-0.38%	大買/大賣/鉅額交易
2020/10/15	188	14.16	99	13.86	14.50	89	44,272	0.20%	大買/
2020/10/14	124	13.20	24	12.99	13.20	100	42,239	0.24%	大買/
2020/10/13	37	13.26	63	13.30	13.15	-26	40,776	-0.06%
2020/10/12	117	13.48	325	13.17	12.85	-208	39,462	-0.53%	大買/大賣/鉅額交易
2020/10/08	66	13.23	44	13.23	13.15	22	38,622	0.06%
2020/10/07	1,069	13.48	991.1	13.54	13.30	77.9	37,919	0.21%	大買/大賣/
2020/10/06	193	13.02	105	12.92	12.95	88	35,759	0.25%	大買/大賣/
2020/10/05	110	12.71	100	12.82	12.90	10	34,462	0.03%	大買/
2020/09/30	14	11.80	10	11.93	12.00	4	32,883	0.01%
2020/09/29	35	12.02	29	11.99	11.70	6	32,293	0.02%
2020/09/28	85	12.22	73	12.25	12.30	12	31,596	0.04%
2020/09/25	112	12.06	111	12.02	12.30	1	29,637	0.00%	大買/大賣/
2020/09/24	96	11.37	42	11.42	11.20	54	26,220	0.21%
2020/09/23	56	12.26	43	12.12	11.85	13	25,391	0.05%
2020/09/22	79	12.43	73	12.47	12.05	6	24,032	0.02%
2020/09/21	190	13.24	119	13.30	13.20	71	22,084	0.32%	大買/大賣/
2020/09/18	68	12.29	61.3	12.32	12.55	6.7	16,438	0.04%
2020/09/17	11	11.45	9	11.45	11.45	2	12,845	0.02%
2020/09/16	6	10.17	17	10.37	10.45	-11	12,049	-0.09%
2020/09/15	0	0.00	5	9.68	9.53	-5	11,415	-0.04%
2020/09/14	6	9.50	3	9.51	9.51	3	11,443	0.03%
2020/09/11	24	9.82	7	9.61	9.63	17	11,417	0.15%
2020/09/10	11	9.96	9	9.91	9.75	2	11,435	0.02%
2020/09/09	0	0.00	14	9.44	9.64	-14	11,006	-0.13%
2020/09/08	24	9.75	0	0.00	9.53	24	10,890	0.22%
2020/09/07	1	9.52	8	10.10	10.20	-7	10,495	-0.07%
2020/09/03	18	9.56	2	9.51	9.49	16	9,998	0.16%
2020/09/02	6	9.46	3	9.38	9.36	3	9,813	0.03%
2020/09/01	8	9.41	7	9.30	9.47	1	9,670	0.01%
2020/08/31	0	0.00	4	9.33	9.18	-4	9,644	-0.04%
2020/08/27	0	0.00	4	9.57	9.42	-4	9,483	-0.04%
2020/08/26	3	9.92	0	0.00	9.76	3	9,334	0.03%
2020/08/25	1	9.70	0	0.00	9.71	1	9,247	0.01%
2020/08/24	2	9.97	0	0.00	9.95	2	9,188	0.02%
2020/08/21	7	10.02	3	9.80	10.00	4	9,278	0.04%
2020/08/20	4	9.36	1	9.40	9.50	3	9,206	0.03%
2020/08/19	0	0.00	23.1	10.26	10.25	-23.1	9,021	-0.26%
2020/08/17	10	10.25	1	10.35	10.35	9	8,851	0.10%
2020/08/14	6	10.49	9	10.42	10.55	-3	8,751	-0.03%
2020/08/13	1	10.25	4	10.20	10.10	-3	8,588	-0.03%
2020/08/12	11	10.05	57	9.89	10.35	-46	8,455	-0.54%
2020/08/11	7	11.38	39	11.01	10.65	-32	8,116	-0.39%
2020/08/10	96	11.62	60	11.65	11.80	36	7,729	0.47%
2020/08/07	45	10.82	27	10.88	10.95	18	6,245	0.29%
2020/08/06	18	9.77	30	9.77	9.96	-12	4,677	-0.26%
2020/08/05	79	9.16	69	9.29	9.06	10	3,664	0.27%
2020/08/04	4	8.87	1	8.87	8.87	3	2,777	0.11%
2020/08/03	9	8.06	16	7.97	8.07	-7	2,643	-0.26%
2020/07/28	2	6.98	3	7.00	6.93	-1	2,414	-0.04%
2020/07/27	0	0.00	12	7.03	7.04	-12	2,418	-0.50%
2020/07/24	3	7.17	0	0.00	7.16	3	2,430	0.12%
2020/07/22	3	7.33	0	0.00	7.32	3	2,441	0.12%
2020/07/20	2	7.21	0	0.00	7.23	2	2,431	0.08%
2020/07/17	10	7.38	0	0.00	7.30	10	2,430	0.41%
2020/07/13	0	0.00	1	7.34	7.36	-1	2,393	-0.04%
2020/07/10	0	0.00	1	7.25	7.21	-1	2,414	-0.04%
2020/07/09	3	7.37	0	0.00	7.38	3	2,392	0.13%
2020/07/07	1	7.43	0	0.00	7.34	1	2,390	0.04%
2020/07/01	16	7.45	5	7.45	7.45	11	2,378	0.46%
2020/06/24	11	7.63	0	0.00	7.69	11	2,353	0.47%
2020/06/23	0	0.00	1	8.00	7.76	-1	2,342	-0.04%
2020/06/22	18	8.19	5	8.14	7.96	13	2,319	0.56%
2020/06/19	14	7.93	6	7.89	7.86	8	2,167	0.37%
2020/06/18	5	7.77	9	7.81	7.78	-4	2,053	-0.19%
2020/06/17	21	7.66	22	7.76	7.76	-1	1,995	-0.05%
2020/06/15	2	7.22	0	0.00	7.16	2	1,886	0.11%
2020/06/11	11	7.54	29	7.48	7.36	-18	1,916	-0.94%
2020/06/10	5	7.39	10	7.47	7.50	-5	1,888	-0.26%
2020/06/09	3	7.58	0	0.00	7.56	3	1,923	0.16%
2020/06/08	10	7.51	3	7.66	7.58	7	1,942	0.36%
2020/06/05	12	7.56	7	7.58	7.54	5	1,888	0.26%
2020/06/04	0	0.00	1	7.35	7.29	-1	1,753	-0.06%
2020/06/02	1	7.32	0	0.00	7.27	1	1,745	0.06%
2020/06/01	10	7.36	0	0.00	7.40	10	1,742	0.57%
2020/05/29	45	7.41	1.8	7.37	7.31	43.3	1,708	2.53%
2020/05/28	12	7.21	13	7.47	7.67	-1	1,566	-0.06%
2020/05/27	0	0.00	1	7.01	6.98	-1	1,419	-0.07%
2020/05/26	0	0.00	1	6.93	6.93	-1	1,399	-0.07%
2020/05/25	2	6.90	0	0.00	6.88	2	1,395	0.14%
2020/05/22	0	0.00	5	6.84	6.82	-5	1,385	-0.36%
2020/05/21	0	0.00	5	6.96	6.96	-5	1,383	-0.36%
2020/05/20	5	6.94	10	6.93	6.91	-5	1,376	-0.36%
2020/05/19	0	0.00	5	6.76	7.05	-5	1,362	-0.37%
2020/05/18	0	0.00	14	6.67	6.66	-14	1,353	-1.03%
2020/05/12	1	6.75	0	0.00	6.78	1	1,344	0.07%
2020/05/05	1	6.93	0	0.00	6.92	1	1,322	0.08%
2020/04/28	1	6.99	0	0.00	7.00	1	1,455	0.07%
2020/04/24	1	6.98	0	0.00	6.93	1	1,470	0.07%
2020/04/21	0	0.00	3	7.12	6.93	-3	1,470	-0.20%
2020/04/20	3	7.18	0	0.00	7.28	3	1,451	0.21%
2020/04/17	0	0.00	3	7.30	7.28	-3	1,439	-0.21%
2020/04/16	0	0.00	1.4	7.25	7.23	-1.4	1,408	-0.10%
2020/04/15	0.9	7.50	2	7.30	7.38	-1.1	1,432	-0.08%
2020/04/14	0.4	7.00	0	0.00	6.97	0.4	1,403	0.03%
2020/04/09	0.4	6.76	0	0.00	6.69	0.4	1,405	0.03%
2020/04/08	0.5	6.65	1	6.49	6.64	-0.5	1,410	-0.04%
2020/04/07	0.5	6.52	0	0.00	6.52	0.5	1,476	0.03%
2020/04/01	0	0.00	0.5	6.45	6.45	-0.5	1,474	-0.03%
2020/03/30	0	0.00	10	6.30	6.30	-10	1,465	-0.68%
2020/03/27	5.6	6.47	0	0.00	6.46	5.6	1,468	0.38%
2020/03/26	0	0.00	4	6.47	6.43	-4	1,502	-0.27%
2020/03/20	0	0.00	5	6.15	6.17	-5	1,572	-0.32%
2020/03/16	0	0.00	5	7.30	7.18	-5	1,502	-0.33%
2020/03/13	1	7.26	1	7.31	7.33	0	1,505	0.00%
2020/03/04	0.7	9.00	0	0.00	8.82	0.7	1,348	0.05%
2020/02/27	0	0.00	10	8.99	8.82	-10	1,348	-0.74%
2020/02/26	0	0.00	10	8.90	8.93	-10	1,348	-0.74%
2020/02/19	9	9.17	42	9.18	9.10	-33	1,339	-2.46%
2020/02/14	0	0.00	3	9.02	9.01	-3	1,323	-0.23%
2020/02/13	5	9.05	0	0.00	9.02	5	1,324	0.38%
2020/02/12	8	9.07	0	0.00	9.03	8	1,345	0.59%
2020/02/11	5	9.06	0	0.00	9.06	5	1,351	0.37%
2020/02/07	15	9.34	0	0.00	9.24	15	1,345	1.11%
2020/02/06	10	9.31	0	0.00	9.29	10	1,368	0.73%
2020/02/04	0	0.00	1.6	9.38	9.34	-1.6	1,365	-0.12%
2020/02/03	2	9.86	0	0.00	9.60	2	1,326	0.15%
2020/01/30	0	0.00	15	8.88	8.81	-15	1,169	-1.28%
2020/01/10	5	9.41	2	9.41	9.40	3	1,242	0.24%
2020/01/09	3.6	9.45	12	9.52	9.45	-8.4	1,430	-0.58%
2020/01/08	4	9.36	8	9.42	9.37	-4	1,423	-0.28%
2020/01/07	0	0.00	7	9.55	9.46	-7	1,416	-0.49%
2020/01/06	6	9.41	0	0.00	9.41	6	1,410	0.43%
2020/01/03	1	9.48	0	0.00	9.52	1	1,408	0.07%
2020/01/02	0	0.00	5	9.61	9.58	-5	1,452	-0.34%
2019/12/31	13.6	9.59	1	9.61	9.57	12.6	1,450	0.87%
2019/12/30	1	9.38	2	9.51	9.52	-1	1,369	-0.07%
2019/12/26	3	9.44	1	9.41	9.41	2	1,343	0.15%
2019/12/25	7	9.46	0	0.00	9.43	7	1,346	0.52%
2019/12/24	14	9.50	5	9.51	9.50	9	1,353	0.67%
2019/12/23	0	0.00	3	9.57	9.57	-3	1,350	-0.22%
2019/12/20	9	9.45	0	0.00	9.42	9	1,317	0.68%
2019/12/19	8	9.53	2	9.55	9.50	6	1,314	0.46%
2019/12/18	4	9.51	15	9.45	9.50	-11	1,298	-0.85%
2019/12/17	0	0.00	3.3	9.20	9.22	-3.3	1,234	-0.27%
2019/12/12	6	9.22	0	0.00	9.21	6	1,206	0.50%
2019/12/10	4	9.25	0	0.00	9.27	4	1,197	0.33%
2019/12/04	0	0.00	2	9.42	9.42	-2	1,183	-0.17%
2019/12/03	4	9.34	0	0.00	9.38	4	1,184	0.34%
2019/11/28	0	0.00	1	9.46	9.45	-1	1,197	-0.08%
2019/11/22	0	0.00	10	9.41	9.38	-10	1,171	-0.85%
2019/11/21	0	0.00	5	9.37	9.40	-5	1,172	-0.43%
2019/11/20	1	9.29	0.8	9.28	9.30	0.2	1,167	0.02%
2019/11/15	5	9.30	0	0.00	9.31	5	1,172	0.43%
2019/11/13	2	9.44	0	0.00	9.40	2	1,166	0.17%
2019/11/12	3	9.47	0	0.00	9.46	3	1,168	0.26%
2019/11/11	1	9.58	0	0.00	9.54	1	1,165	0.09%
2019/11/05	0	0.00	5	9.60	9.58	-5	1,122	-0.45%
2019/11/04	0	0.00	10	9.48	9.43	-10	1,102	-0.91%
2019/10/30	0	0.00	4	9.41	9.41	-4	1,139	-0.35%
2019/10/25	11	9.61	11	9.56	9.54	0	1,158	0.00%
2019/10/23	5	9.51	0	0.00	9.52	5	1,163	0.43%
2019/10/22	8	9.59	5	9.60	9.61	3	1,171	0.26%
2019/10/21	0	0.00	10	9.67	9.67	-10	1,167	-0.86%
2019/10/18	2	9.79	14	9.81	9.62	-12	1,149	-1.04%
2019/10/17	15	9.87	43	9.91	9.82	-28	1,110	-2.52%
2019/10/16	0	0.00	42	9.51	9.52	-42	922	-4.55%
2019/10/09	3	9.29	0	0.00	9.28	3	883	0.34%
2019/10/08	0	0.00	49	9.51	9.34	-49	880	-5.57%
2019/10/04	0	0.00	20	9.10	9.12	-20	822	-2.43%
2019/10/02	0	0.00	4	9.10	9.10	-4	828	-0.48%
2019/09/27	45	9.21	0	0.00	9.20	45	835	5.38%
2019/09/23	5	9.51	55	9.49	9.43	-50	909	-5.50%
2019/09/19	2	9.29	0	0.00	9.29	2	1,021	0.20%
2019/09/18	3	9.29	0	0.00	9.29	3	1,027	0.29%
2019/09/10	1	9.16	0	0.00	9.22	1	1,034	0.10%
2019/09/03	0	0.00	5	8.99	9.00	-5	1,155	-0.43%
2019/08/30	10	9.00	2	9.00	9.00	8	1,158	0.69%
2019/08/23	5	9.05	0	0.00	9.07	5	1,200	0.42%
2019/08/20	5	9.02	0	0.00	9.04	5	1,239	0.40%
2019/08/16	0	0.00	3	9.01	8.94	-3	1,243	-0.24%
2019/08/15	50	8.90	2	8.90	8.91	48	1,241	3.87%
2019/08/02	0	0.00	2	8.90	8.93	-2	1,293	-0.15%
2019/07/31	53	9.12	0	0.00	9.14	53	1,278	4.15%
2019/07/29	1	9.21	0	0.00	9.19	1	1,281	0.08%
2019/07/26	6	9.29	0	0.00	9.30	6	1,270	0.47%
2019/07/24	5	9.38	0	0.00	9.38	5	1,298	0.39%
2019/07/23	6	9.46	0	0.00	9.45	6	1,287	0.47%
2019/07/18	1	9.59	0	0.00	9.55	1	1,306	0.08%
2019/07/15	0	0.00	3	9.63	9.62	-3	1,351	-0.22%
2019/07/11	8	9.61	0	0.00	9.60	8	1,402	0.57%
2019/07/10	1	9.62	0	0.00	9.62	1	1,471	0.07%
2019/07/09	0	0.00	2	9.62	9.65	-2	1,473	-0.14%
2019/07/08	1	9.64	0	0.00	9.63	1	1,501	0.07%
2019/06/28	31	9.71	0	0.00	9.65	31	1,571	1.97%
2019/06/27	0	0.00	1	10.15	10.15	-1	1,522	-0.07%
2019/06/14	1	9.94	0	0.00	9.99	1	1,511	0.07%
2019/06/12	5	9.97	0	0.00	9.97	5	1,552	0.32%
2019/06/11	2	10.05	6	10.07	10.10	-4	1,636	-0.24%
2019/06/10	0	0.00	2	9.99	9.98	-2	1,545	-0.13%
2019/06/04	2	9.99	0	0.00	10.00	2	1,592	0.13%
2019/05/29	0	0.00	2	9.86	9.80	-2	1,582	-0.13%
2019/05/27	0	0.00	2	9.96	9.96	-2	1,555	-0.13%
2019/05/24	2	9.82	0	0.00	9.84	2	1,561	0.13%
2019/05/21	0	0.00	4	9.78	9.81	-4	1,610	-0.25%
2019/05/06	8	9.95	0	0.00	9.92	8	1,748	0.46%
2019/05/02	0	0.00	7	10.07	10.05	-7	1,717	-0.41%
2019/04/30	0	0.00	4	10.05	10.05	-4	1,691	-0.24%
2019/04/26	3	9.96	0	0.00	9.92	3	1,673	0.18%
2019/04/23	0	0.00	3	10.15	10.05	-3	1,694	-0.18%
2019/04/18	7	10.05	1	10.10	10.00	6	1,643	0.37%
2019/04/17	0	0.00	3	10.15	10.20	-3	1,613	-0.19%
2019/04/16	3	10.35	3	10.23	10.20	0	1,594	0.00%
2019/04/15	0	0.00	4	10.10	10.10	-4	1,539	-0.26%
2019/04/02	10	10.15	0	0.00	10.15	10	1,481	0.68%
2019/04/01	0	0.00	1	10.25	10.25	-1	1,450	-0.07%
2019/03/26	0	0.00	1	10.05	10.05	-1	1,409	-0.07%
2019/03/19	11	10.25	0	0.00	10.20	11	1,801	0.61%
2019/03/18	0	0.00	11	10.15	10.15	-11	1,837	-0.60%
2019/03/14	0	0.00	17	10.19	10.10	-17	1,809	-0.94%
2019/03/07	3	9.81	0	0.00	9.78	3	1,863	0.16%
2019/03/05	0	0.00	2	9.84	9.81	-2	1,873	-0.11%
2019/03/04	1	9.80	0	0.00	9.83	1	1,874	0.05%
2019/02/26	1	9.90	0	0.00	9.89	1	1,885	0.05%
2019/02/22	5	9.86	0	0.00	9.87	5	1,922	0.26%
2019/02/21	3	9.88	3	9.87	9.87	0	2,056	0.00%
2019/02/18	2	9.74	0	0.00	9.73	2	2,131	0.09%
2019/02/15	3	9.69	0	0.00	9.70	3	2,123	0.14%
2019/02/11	9	9.85	10	9.92	9.66	-1	2,103	-0.05%
2019/01/30	5	9.96	30	9.99	9.97	-25	2,066	-1.21%
2019/01/29	0	0.00	41	10.00	9.99	-41	2,060	-1.99%
2019/01/28	0	0.00	1	9.86	9.91	-1	1,971	-0.05%
2019/01/25	2	9.92	0	0.00	9.92	2	1,972	0.10%
2019/01/15	4	9.99	0	0.00	9.96	4	2,146	0.19%
2019/01/07	0	0.00	3	9.80	9.95	-3	2,268	-0.13%
2019/01/03	3	9.71	2	9.76	9.72	1	2,398	0.04%
2018/12/28	1	9.87	0	0.00	9.87	1	2,407	0.04%
2018/12/25	2	9.96	0	0.00	9.94	2	2,480	0.08%
2018/12/24	0	0.00	10	10.10	10.05	-10	2,490	-0.40%
2018/12/20	0	0.00	10	10.10	10.15	-10	2,568	-0.39%
2018/12/17	0	0.00	2	10.35	10.30	-2	2,612	-0.08%
2018/12/14	20	10.40	0	0.00	10.20	20	2,614	0.76%
2018/12/12	1	10.15	0	0.00	10.15	1	2,265	0.04%
2018/12/11	0	0.00	5	10.25	10.15	-5	2,258	-0.22%
2018/12/10	0	0.00	5	10.15	10.10	-5	2,213	-0.23%
2018/12/06	7	10.09	2	10.20	10.05	5	2,249	0.22%
2018/12/04	4	10.41	2	10.45	10.50	2	2,289	0.09%
2018/12/03	5	10.28	0	0.00	10.20	5	2,279	0.22%
2018/11/27	0	0.00	2	10.05	10.10	-2	2,427	-0.08%
2018/11/21	1	10.00	0	0.00	10.10	1	2,668	0.04%
2018/11/20	12	10.51	0	0.00	10.25	12	2,684	0.45%
2018/11/19	11	10.20	15	10.21	10.40	-4	2,579	-0.16%
2018/10/23	4	9.91	0	0.00	9.64	4	3,540	0.11%
2018/10/19	2	9.95	2	10.20	10.15	0	3,475	0.00%
2018/10/18	0	0.00	6	10.09	10.20	-6	3,393	-0.18%
2018/10/17	0	0.00	3	9.98	9.94	-3	3,396	-0.09%
2018/10/12	12	9.97	2	9.98	10.00	10	3,426	0.29%
2018/10/11	0	0.00	2	9.86	9.89	-2	3,401	-0.06%
2018/10/09	0	0.00	1	10.40	10.45	-1	3,288	-0.03%
2018/10/05	7	10.61	0	0.00	10.55	7	3,276	0.21%
2018/10/04	5	10.93	0	0.00	10.90	5	3,230	0.15%
2018/10/03	2	11.00	0	0.00	11.00	2	3,229	0.06%
2018/09/28	0.6	11.00	0	0.00	11.00	0.6	3,215	0.02%
2018/09/26	0	0.00	1	11.10	11.15	-1	3,234	-0.03%
2018/09/21	2	10.95	0	0.00	10.90	2	3,206	0.06%
2018/09/14	4	11.00	10	11.03	11.00	-6	3,175	-0.19%
2018/09/12	1	10.90	0	0.00	10.95	1	3,168	0.03%
2018/09/10	12	10.74	0	0.00	10.70	12	3,265	0.37%
2018/09/07	4	11.18	10	11.05	11.10	-6	3,219	-0.19%
2018/09/04	1	11.40	0	0.00	11.40	1	3,124	0.03%
2018/08/31	2	11.15	11	11.25	11.20	-9	3,050	-0.30%
2018/08/30	0	0.00	2	11.30	11.10	-2	3,076	-0.07%
2018/08/28	11	11.00	1	11.00	11.00	10	2,978	0.34%
2018/08/27	0	0.00	8	11.01	11.10	-8	2,987	-0.27%
2018/08/24	0	0.00	7	10.98	10.85	-7	2,977	-0.24%
2018/08/23	2	11.00	20	10.90	11.00	-18	3,012	-0.60%
2018/08/22	2	10.95	7	11.11	10.90	-5	2,990	-0.17%
2018/08/20	23	10.90	11	10.96	11.10	12	2,808	0.43%
2018/08/17	12	10.70	2	10.60	10.65	10	2,622	0.38%
2018/08/14	3	10.23	0	0.00	10.25	3	2,672	0.11%
2018/08/10	3	10.40	0	0.00	10.40	3	3,240	0.09%
2018/08/09	5	10.65	0	0.00	10.65	5	3,357	0.15%
2018/08/02	0	0.00	2	10.40	10.30	-2	3,649	-0.05%
2018/08/01	2	10.48	6	10.52	10.50	-4	3,679	-0.11%
2018/07/26	2	9.96	2	9.95	9.91	0	3,549	0.00%
2018/07/12	0	0.00	1	10.00	10.00	-1	4,153	-0.02%
2018/07/11	1	9.98	0	0.00	9.97	1	4,211	0.02%
2018/07/10	13	10.04	3	10.05	10.00	10	4,270	0.23%
2018/07/04	2	10.50	0	0.00	10.55	2	4,704	0.04%
2018/06/27	0.2	10.85	0	0.00	10.80	0.2	5,128	0.00%
2018/06/20	1	10.95	0	0.00	10.90	1	5,316	0.02%
2018/06/19	1	11.10	0	0.00	11.10	1	5,282	0.02%
2018/06/15	1	11.25	0	0.00	11.25	1	5,293	0.02%
2018/06/14	1	11.25	0	0.00	11.30	1	5,305	0.02%
2018/06/12	6	11.37	1	11.35	11.35	5	5,325	0.09%
2018/06/11	2	11.45	3	11.60	11.45	-1	5,334	-0.02%
2018/06/08	30	11.58	0	0.00	11.55	30	5,460	0.55%
2018/06/07	0	0.00	4	11.75	11.70	-4	5,445	-0.07%
2018/06/06	0	0.00	10	11.60	11.55	-10	5,424	-0.18%
2018/06/05	10	11.50	2	11.60	11.50	8	5,414	0.15%
2018/06/04	0	0.00	2	11.55	11.50	-2	5,443	-0.04%
2018/06/01	0	0.00	2	11.45	11.45	-2	5,430	-0.04%
2018/05/31	0	0.00	1	11.55	11.35	-1	5,441	-0.02%
2018/05/30	5	11.25	8	11.30	11.45	-3	5,437	-0.06%
2018/05/29	5	11.35	0	0.00	11.35	5	5,451	0.09%
2018/05/28	0	0.00	2	11.55	11.40	-2	5,493	-0.04%
2018/05/25	2	11.40	0	0.00	11.35	2	5,563	0.04%
2018/05/24	1	11.45	0	0.00	11.45	1	5,748	0.02%
2018/05/22	9	11.71	3	11.60	11.60	6	5,754	0.10%
2018/05/21	6	12.33	5	12.11	12.00	1	5,778	0.02%
2018/05/18	8	11.93	10	12.05	12.10	-2	5,621	-0.04%
2018/05/16	0	0.00	1	11.70	11.60	-1	5,325	-0.02%
2018/05/10	20	11.45	0	0.00	11.40	20	5,579	0.36%
2018/05/09	0	0.00	8	11.45	11.40	-8	5,483	-0.15%
2018/05/03	2	11.15	0	0.00	11.15	2	6,255	0.03%
2018/05/02	2	11.20	4	11.28	11.20	-2	6,507	-0.03%
2018/04/30	11	11.40	25	11.46	11.50	-14	6,746	-0.21%
2018/04/27	3	11.10	0	0.00	11.10	3	6,727	0.04%
2018/04/26	15	11.46	17	11.44	11.25	-2	6,819	-0.03%
2018/04/25	10	11.25	1	11.05	11.25	9	6,865	0.13%
2018/04/23	5	11.24	0	0.00	11.20	5	7,311	0.07%
2018/04/20	30	11.35	0	0.00	11.35	30	7,498	0.40%
2018/04/19	0	0.00	5	11.39	11.40	-5	8,215	-0.06%
2018/04/18	1	11.30	1	11.15	11.15	0	8,745	0.00%
2018/04/17	5	11.21	0	0.00	11.10	5	9,930	0.05%
2018/04/16	0	0.00	2	11.60	11.40	-2	11,006	-0.02%
2018/04/13	3	11.32	0	0.00	11.25	3	11,087	0.03%
2018/04/12	35	11.48	2	11.70	11.50	33	11,469	0.29%
2018/04/11	0	0.00	8	11.58	11.60	-8	11,444	-0.07%
2018/04/10	1	11.00	1.2	11.18	10.90	-0.2	11,340	0.00%
2018/04/03	24	11.35	52	11.39	11.30	-28	11,322	-0.25%
2018/04/02	2	11.35	37	11.35	11.45	-35	11,272	-0.31%
2018/03/31	11	11.43	2	11.40	11.35	9	11,197	0.08%
2018/03/29	30	10.55	32	10.90	10.85	-2	11,202	-0.02%
2018/03/28	12	10.72	0	0.00	10.55	12	11,188	0.11%
2018/03/27	10	10.80	0	0.00	10.80	10	11,208	0.09%
2018/03/21	20	11.10	5	11.10	11.05	15	11,527	0.13%
2018/03/20	10	11.10	3	11.13	11.10	7	11,615	0.06%
2018/03/19	1	11.20	2	11.20	11.20	-1	12,114	-0.01%
2018/03/16	20	11.30	30	11.30	11.30	-10	12,449	-0.08%
2018/03/15	1	11.30	20	11.45	11.30	-19	12,506	-0.15%
2018/03/14	2	11.40	3	11.52	11.40	-1	12,986	-0.01%
2018/03/13	50	11.20	0	0.00	11.20	50	12,904	0.39%
2018/03/12	1	11.20	6	11.20	11.15	-5	13,059	-0.04%
2018/03/08	7	11.44	2	11.40	11.35	5	14,205	0.04%
2018/03/07	2	11.05	0	0.00	11.00	2	14,235	0.01%
2018/03/06	1	11.25	0	0.00	11.10	1	14,292	0.01%
2018/03/05	2	11.20	8	11.26	11.10	-6	14,384	-0.04%
2018/03/02	1	11.40	10	11.45	11.40	-9	14,481	-0.06%
2018/03/01	1	11.40	1	11.75	11.65	0	14,471	0.00%
2018/02/27	6	11.93	0	0.00	11.60	6	14,500	0.04%
2018/02/26	0	0.00	7	11.86	11.90	-7	14,432	-0.05%
2018/02/23	10	11.20	13	11.22	11.30	-3	14,252	-0.02%
2018/02/22	4	11.11	5	11.20	11.10	-1	14,302	-0.01%
2018/02/21	6	11.00	5	10.94	11.30	1	14,593	0.01%
2018/02/12	0	0.00	2	10.60	10.65	-2	14,544	-0.01%
2018/02/09	6	10.22	2	10.40	10.65	4	14,516	0.03%
2018/02/07	16	10.60	1	10.85	10.50	15	14,478	0.10%
2018/02/06	3	10.67	19	10.63	10.50	-16	14,442	-0.11%
2018/02/05	47	11.20	0	0.00	11.20	47	14,229	0.33%
2018/01/31	1	11.50	0	0.00	11.50	1	14,256	0.01%
2018/01/30	7	11.89	17	11.86	11.75	-10	14,282	-0.07%
2018/01/29	7	12.00	1	12.00	11.85	6	14,164	0.04%
2018/01/26	30	12.59	9	12.58	12.40	21	13,943	0.15%
2018/01/25	3	12.37	1	12.45	12.60	2	13,713	0.01%
2018/01/24	9	12.54	9	12.48	12.65	0	13,529	0.00%
2018/01/23	1	12.40	1	12.45	12.20	0	13,497	0.00%
2018/01/22	1	12.40	10	12.45	12.35	-9	13,479	-0.07%
2018/01/19	2	12.45	1	12.75	12.45	1	13,426	0.01%
2018/01/18	6	12.63	1	12.60	12.55	5	13,541	0.04%
2018/01/17	10	12.90	44	12.90	12.85	-34	13,333	-0.25%
2018/01/16	3	13.10	150	13.40	13.25	-147	13,301	-1.11%	大賣/鉅額交易
2018/01/15	55	13.49	64	13.45	13.40	-9	13,189	-0.07%
2018/01/12	3	13.25	17	13.23	13.10	-14	12,550	-0.11%
2018/01/11	214	13.14	56	12.99	12.95	158	12,195	1.30%	大買/鉅額交易
2018/01/10	31	12.40	37	12.35	12.60	-6	12,398	-0.05%
2018/01/09	11	11.93	0	0.00	11.95	11	11,767	0.09%
2018/01/08	20	11.99	176	11.87	12.00	-156	12,065	-1.29%	大賣/鉅額交易
2018/01/05	16	11.79	7	11.75	11.75	9	11,798	0.08%
2018/01/04	36	11.86	7	11.79	11.70	29	11,808	0.25%
2018/01/03	2	11.65	0	0.00	11.65	2	11,922	0.02%