力麗 (1444)-富邦-新店券商分點個股進出

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
9.78
漲跌
▼0.18
漲幅
-1.81%
成交量
1,272張
產業
上市紡織類股
417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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/17	0	10.05	0	0.00	10.00	0	1,665	0.00%
2024/05/16	1	10.10	0	0.00	10.10	1	1,690	0.06%
2024/05/15	7.1	9.87	2	9.90	9.85	5.1	1,617	0.32%
2024/05/14	0	0.00	1.2	9.88	9.76	-1.2	1,594	-0.07%
2024/05/13	2.1	9.83	2	9.82	9.81	0.1	1,599	0.01%
2024/05/10	0	0.00	0.1	9.52	9.53	-0.1	1,547	-0.01%
2024/05/03	0	0.00	7	9.70	9.61	-7	1,550	-0.45%
2024/05/02	8	9.75	2.1	9.75	9.79	5.9	1,521	0.39%
2024/04/30	1	9.56	0	0.00	9.54	1	1,495	0.07%
2024/04/29	1.1	9.65	1	9.64	9.63	0.1	1,486	0.01%
2024/04/26	0	0.00	5.1	9.50	9.50	-5.1	1,469	-0.35%
2024/04/25	5	9.43	0	0.00	9.40	5	1,457	0.34%
2024/04/24	1	9.32	0	0.00	9.33	1	1,458	0.07%
2024/04/22	2	9.32	2.2	9.32	9.35	-0.2	1,539	-0.01%
2024/04/19	0	0.00	1	9.06	9.15	-1	1,513	-0.07%
2024/04/18	2.1	9.35	1	9.30	9.34	1.1	1,491	0.07%
2024/04/16	8	9.04	0	0.00	8.96	8	1,485	0.54%
2024/04/10	1	9.29	1	9.26	9.27	0	1,437	0.00%
2024/04/09	1	9.20	1	9.24	9.24	0	1,427	0.00%
2024/04/08	2	9.06	0	0.00	9.14	2	1,414	0.14%
2024/04/02	0.1	9.18	0.2	9.17	9.12	-0.1	1,408	-0.01%
2024/03/29	0	0.00	1	9.11	9.11	-1	1,403	-0.07%
2024/03/28	25	9.18	0	0.00	9.15	25	1,389	1.80%
2024/03/26	16	9.19	1	9.19	9.18	15	1,377	1.09%
2024/03/22	0	0.00	15.2	9.23	9.27	-15.2	1,372	-1.11%
2024/03/21	8.1	9.17	0	9.24	9.24	8.1	1,364	0.59%
2024/03/20	46.1	9.14	9	9.08	9.17	37.1	1,368	2.71%
2024/03/19	1	9.30	1	9.29	9.26	0	1,332	0.00%
2024/03/18	3	9.39	5	9.27	9.35	-2	1,336	-0.15%
2024/03/15	3	9.85	2	9.82	9.80	1	1,275	0.08%
2024/03/14	0	0.00	2	9.94	9.92	-2	1,258	-0.16%
2024/03/13	0	0.00	13	9.95	9.97	-13	1,272	-1.02%
2024/03/08	102	9.97	15	9.99	9.97	87	1,238	7.02%	大買/
2024/03/06	1	10.05	0	10.05	10.05	1	1,205	0.08%
2024/03/05	1	10.15	1	10.05	10.05	0	1,198	0.00%
2024/03/01	10	10.10	0	10.10	10.10	10	1,187	0.84%
2024/02/29	1	10.10	0	0.00	10.10	1	1,188	0.08%
2024/02/26	105	10.15	0	0.00	10.15	105	1,194	8.79%	大買/鉅額交易
2024/02/23	100	10.22	0	0.00	10.15	100	1,204	8.30%
2024/02/20	0	10.40	0	0.00	10.35	0	1,209	0.00%
2024/02/19	0	0.00	2.1	10.30	10.40	-2.1	1,192	-0.18%
2024/02/15	0	0.00	1	10.10	10.15	-1	1,147	-0.09%
2024/01/24	0	0.00	0	10.10	10.10	0	1,164	0.00%
2024/01/19	0.1	10.05	0	0.00	9.99	0.1	1,170	0.01%
2024/01/18	2	9.97	0	0.00	9.99	2	1,161	0.17%
2024/01/17	62	9.98	4	9.98	10.00	58	1,154	5.02%
2024/01/16	3	10.05	0	0.00	10.00	3	1,100	0.27%
2024/01/11	1	10.10	0	0.00	10.10	1	1,096	0.09%
2024/01/10	18	10.13	3	10.10	10.10	15	1,179	1.27%
2024/01/08	3	10.30	1	10.25	10.30	2	1,180	0.17%
2024/01/04	1	10.25	0	0.00	10.25	1	1,200	0.08%
2024/01/03	5	10.29	7	10.25	10.25	-2	1,234	-0.16%
2023/12/27	2	10.35	0	0.00	10.40	2	1,280	0.16%
2023/12/26	0	0.00	5	10.35	10.40	-5	1,285	-0.39%
2023/12/25	45	10.35	0	0.00	10.35	45	1,301	3.46%
2023/12/22	100	10.43	0	10.45	10.40	100	1,305	7.66%
2023/12/20	3	10.55	0	0.00	10.55	3	1,354	0.22%
2023/12/18	10	10.45	1	10.50	10.45	9	1,712	0.53%
2023/12/15	1	10.40	47	10.49	10.50	-46	1,760	-2.62%
2023/12/14	0	0.00	0.7	10.40	10.40	-0.7	1,749	-0.04%
2023/12/13	0	0.00	11	10.59	10.45	-11	1,739	-0.63%
2023/12/12	1	10.60	0	0.00	10.60	1	1,735	0.06%
2023/12/11	6	10.65	0	0.00	10.55	6	1,735	0.35%
2023/12/08	95	10.55	0	0.00	10.55	95	1,736	5.47%
2023/12/07	7	10.58	1	10.70	10.55	6	1,720	0.35%
2023/12/06	0	0.00	0	10.65	10.65	0	1,722	0.00%
2023/12/05	1	10.70	1	10.70	10.70	0	1,727	0.00%
2023/12/04	0	0.00	0.8	10.70	10.75	-0.8	1,745	-0.05%
2023/11/30	0	0.00	0.2	10.70	10.65	-0.2	1,830	-0.01%
2023/11/29	0	0.00	1	10.75	10.65	-1	1,971	-0.05%
2023/11/28	1	10.70	1	10.70	10.75	0	2,025	0.00%
2023/11/27	0	0.00	18	10.60	10.60	-18	1,997	-0.90%
2023/11/22	0	0.00	7	10.57	10.55	-7	1,964	-0.36%
2023/11/21	0	0.00	1	10.55	10.60	-1	1,960	-0.05%
2023/11/17	0	0.00	11	10.48	10.50	-11	1,982	-0.55%
2023/11/15	0	0.00	37.5	10.36	10.40	-37.5	2,189	-1.71%
2023/11/13	0	0.00	4	10.20	10.20	-4	2,182	-0.18%
2023/11/09	4	10.30	0	0.00	10.35	4	2,184	0.18%
2023/11/08	0	0.00	1	10.30	10.35	-1	2,207	-0.05%
2023/11/06	5	10.35	0	0.00	10.40	5	2,228	0.22%
2023/11/03	0	0.00	2	10.35	10.30	-2	2,229	-0.09%
2023/11/02	1	10.35	1	10.35	10.35	0	2,235	0.00%
2023/10/31	6	10.15	0	0.00	10.15	6	2,231	0.27%
2023/10/27	0	0.00	1	10.30	10.25	-1	2,249	-0.04%
2023/10/26	0	0.00	4	10.20	10.20	-4	2,256	-0.18%
2023/10/23	1	10.20	3	10.18	10.15	-2	2,288	-0.09%
2023/10/20	6	10.15	0	0.00	10.10	6	2,312	0.26%
2023/10/19	6	10.18	0	0.00	10.15	6	2,304	0.26%
2023/10/18	7	10.04	8	10.10	10.25	-1	2,303	-0.04%
2023/10/17	1	10.20	0	0.00	10.20	1	2,217	0.05%
2023/10/16	2	10.23	5	10.30	10.25	-3	2,230	-0.13%
2023/10/13	4	10.23	0	0.00	10.30	4	2,259	0.18%
2023/10/12	3	10.20	0	0.00	10.25	3	2,278	0.13%
2023/10/06	1	10.40	0	0.00	10.40	1	2,304	0.04%
2023/10/05	0	0.00	5.4	10.44	10.45	-5.4	2,319	-0.23%
2023/10/04	103	10.35	1	10.35	10.40	102	2,336	4.37%	大買/鉅額交易
2023/10/03	2	10.55	10	10.50	10.45	-8	2,359	-0.34%
2023/10/02	16	10.45	2	10.50	10.45	14	2,388	0.59%
2023/09/28	1	10.40	2	10.45	10.50	-1	2,413	-0.04%
2023/09/27	34	10.35	1	10.40	10.40	33	2,423	1.36%
2023/09/26	72	10.44	0	0.00	10.40	72	2,457	2.93%
2023/09/25	64	10.60	49.1	10.55	10.55	14.9	2,486	0.60%
2023/09/22	110	10.70	16	11.00	10.60	94	2,525	3.72%	大買/
2023/09/21	11	10.78	5	10.80	10.80	6	2,291	0.26%
2023/09/20	0	0.00	3.1	10.72	10.70	-3.1	2,652	-0.12%
2023/09/19	1	10.50	0	0.00	10.50	1	2,691	0.04%
2023/09/14	0	0.00	40.1	10.55	10.55	-40.1	2,760	-1.45%
2023/09/13	0	0.00	10.2	10.50	10.50	-10.2	2,758	-0.37%
2023/09/12	0	0.00	0	10.55	10.55	0	2,757	0.00%
2023/09/11	0.2	10.55	0	0.00	10.45	0.2	2,777	0.01%
2023/09/08	8	10.65	0	0.00	10.60	8	2,775	0.29%
2023/09/07	0.8	10.70	0	0.00	10.70	0.8	2,781	0.03%
2023/09/05	40.8	10.75	0	0.00	10.80	40.8	2,767	1.47%
2023/09/04	33	10.85	10	10.83	10.90	23	2,949	0.78%
2023/09/01	0	0.00	1	10.70	10.65	-1	2,880	-0.03%
2023/08/28	2	10.25	1	10.35	10.25	1	2,990	0.03%
2023/08/24	0	0.00	1	10.30	10.25	-1	2,994	-0.03%
2023/08/23	4	10.29	4	10.40	10.30	0	2,981	0.00%
2023/08/22	26	10.65	1	10.70	10.45	25	2,974	0.84%
2023/08/17	0	0.00	2	10.05	10.00	-2	2,763	-0.07%
2023/08/11	2	10.25	0	0.00	10.20	2	2,756	0.07%
2023/08/09	11	10.50	0	0.00	10.45	11	2,724	0.40%
2023/08/08	1	10.50	0	0.00	10.50	1	2,716	0.04%
2023/08/02	1	10.75	0	0.00	10.50	1	2,734	0.04%
2023/08/01	1	10.65	0	0.00	10.65	1	2,720	0.04%
2023/07/28	5	10.70	0	0.00	10.65	5	2,716	0.18%
2023/07/27	1	10.70	1	10.65	10.70	0	2,715	0.00%
2023/07/19	0	0.00	2	11.00	10.80	-2	2,743	-0.07%
2023/07/18	220	11.05	0	0.00	11.00	220	2,766	7.95%	大買/鉅額交易
2023/07/17	1	10.90	1	10.80	10.90	0	2,779	0.00%
2023/07/13	1	10.95	0	0.00	10.90	1	3,471	0.03%
2023/07/11	6	11.25	1	11.20	11.20	5	3,770	0.13%
2023/07/10	0	0.00	7	11.29	11.30	-7	3,798	-0.18%
2023/07/07	2	11.15	16	11.20	11.20	-14	3,785	-0.37%
2023/07/06	3	11.22	6	11.22	11.20	-3	3,767	-0.08%
2023/07/05	1	11.25	0	0.00	11.25	1	3,736	0.03%
2023/07/04	3	11.18	13	11.16	11.20	-10	3,708	-0.27%
2023/07/03	3	11.25	11	11.31	11.25	-8	3,669	-0.22%
2023/06/30	1	11.45	3	11.40	11.40	-2	3,619	-0.06%
2023/06/29	5	11.31	84	11.30	11.30	-79	3,543	-2.23%
2023/06/28	110	11.29	5.1	11.37	11.40	104.9	3,460	3.03%	大買/鉅額交易
2023/06/27	3	11.00	1	11.05	11.10	2	3,046	0.07%
2023/06/16	0	0.00	20	10.75	10.80	-20	2,887	-0.69%
2023/06/15	0	0.00	10	10.70	10.80	-10	2,888	-0.35%
2023/06/14	1	10.70	0	0.00	10.70	1	2,890	0.03%
2023/06/12	0	0.00	1	10.90	10.85	-1	2,911	-0.03%
2023/06/09	0	0.00	1	11.00	11.00	-1	2,897	-0.03%
2023/06/08	6	11.18	4	11.16	11.15	2	2,878	0.07%
2023/06/07	3	10.80	1	10.90	10.90	2	2,675	0.07%
2023/06/06	3	10.95	16	10.91	10.95	-13	2,632	-0.49%
2023/06/05	0	0.00	3	10.68	10.70	-3	2,525	-0.12%
2023/06/02	0	0.00	1	10.55	10.50	-1	2,529	-0.04%
2023/06/01	10	10.55	2	10.55	10.45	8	2,570	0.31%
2023/05/31	0	0.00	3	10.50	10.45	-3	2,582	-0.12%
2023/05/25	2	10.58	0	0.00	10.55	2	3,152	0.06%
2023/05/19	1	10.50	0	0.00	10.50	1	3,201	0.03%
2023/05/15	2	10.40	0	0.00	10.40	2	3,218	0.06%
2023/05/10	0	0.00	1	10.65	10.70	-1	3,219	-0.03%
2023/05/03	1	10.80	1	10.85	10.85	0	3,249	0.00%
2023/05/02	0	0.00	11.5	10.85	10.90	-11.5	3,250	-0.35%
2023/04/27	2	10.78	0	0.00	10.80	2	3,233	0.06%
2023/04/26	2	10.68	3	10.82	10.90	-1	3,222	-0.03%
2023/04/25	2	10.73	1	10.70	10.65	1	3,212	0.03%
2023/04/21	2	10.80	0.1	10.95	10.80	1.9	3,229	0.06%
2023/04/20	7	10.93	0.9	10.92	10.90	6.1	3,459	0.18%
2023/04/19	3	11.03	1	11.00	11.05	2	3,427	0.06%
2023/04/18	63.1	11.43	48	11.32	11.30	15.1	3,294	0.46%
2023/04/17	1	11.00	2	11.10	11.00	-1	2,851	-0.04%
2023/04/13	2	10.55	1	10.55	10.55	1	2,759	0.04%
2023/04/12	0	0.00	2	10.45	10.40	-2	2,704	-0.07%
2023/04/06	2	10.35	0	0.00	10.35	2	2,801	0.07%
2023/03/29	7	10.30	0	0.00	10.35	7	2,844	0.25%
2023/03/27	0	0.00	2	10.35	10.35	-2	2,916	-0.07%
2023/03/23	5	10.35	0	0.00	10.35	5	2,933	0.17%
2023/03/21	2	10.40	0	0.00	10.35	2	2,938	0.07%
2023/03/17	6	10.25	0	0.00	10.30	6	2,935	0.20%
2023/03/14	1	10.50	0	0.00	10.50	1	2,919	0.03%
2023/03/13	2	10.60	0	0.00	10.60	2	2,951	0.07%
2023/03/09	4	10.79	0	0.00	10.75	4	2,996	0.13%
2023/03/08	0	0.00	2	10.90	10.90	-2	2,997	-0.07%
2023/03/06	2	10.78	0	0.00	10.75	2	2,963	0.07%
2023/03/03	0	0.00	4	10.60	10.60	-4	2,936	-0.14%
2023/03/02	0	0.00	2	10.60	10.60	-2	2,933	-0.07%
2023/02/24	7	10.74	6	10.71	10.65	1	2,907	0.03%
2023/02/23	21	10.94	26	10.97	10.95	-5	2,794	-0.18%
2023/02/22	2	10.50	0	0.00	10.50	2	2,393	0.08%
2023/02/13	4	10.45	1	10.35	10.45	3	2,553	0.12%
2023/01/30	0	0.00	10	10.40	10.40	-10	2,885	-0.35%
2023/01/10	6	10.48	1	10.55	10.40	5	2,994	0.17%
2023/01/06	6	10.42	3	10.45	10.40	3	2,760	0.11%
2023/01/05	4	10.75	0	0.00	10.45	4	2,808	0.14%
2023/01/04	0	0.00	4	10.33	10.65	-4	2,676	-0.15%
2022/12/29	2	10.20	0	0.00	10.20	2	2,519	0.08%
2022/12/28	0	0.00	1	10.45	10.20	-1	2,666	-0.04%
2022/12/23	2	10.20	1	10.25	10.30	1	2,685	0.04%
2022/12/21	0	0.00	2	10.18	10.15	-2	2,771	-0.07%
2022/12/20	4	10.05	1	10.25	10.05	3	2,791	0.11%
2022/12/07	0	0.00	3	10.60	10.50	-3	3,375	-0.09%
2022/12/06	0	0.00	2	10.75	10.55	-2	3,504	-0.06%
2022/12/05	2	10.70	1	10.70	10.70	1	3,780	0.03%
2022/12/02	3	10.65	2	10.70	10.65	1	3,938	0.03%
2022/12/01	1	10.70	1	10.80	10.70	0	3,935	0.00%
2022/11/30	1	10.60	3	10.65	10.60	-2	3,898	-0.05%
2022/11/29	2	10.55	2	10.35	10.50	0	3,896	0.00%
2022/11/21	2	10.55	1	10.50	10.55	1	4,272	0.02%
2022/11/18	2	10.45	0	0.00	10.40	2	4,337	0.05%
2022/11/14	1	10.65	6	10.50	10.65	-5	4,768	-0.10%
2022/11/11	1	10.40	1	10.60	10.40	0	4,770	0.00%
2022/11/10	4	10.45	1	10.65	10.40	3	4,780	0.06%
2022/11/09	1	10.65	3	10.75	10.75	-2	4,834	-0.04%
2022/11/08	3	10.65	0	0.00	10.60	3	4,947	0.06%
2022/11/07	11	10.53	3	10.70	10.75	8	4,923	0.16%
2022/11/04	2	10.50	0	0.00	10.50	2	4,630	0.04%
2022/11/01	0	0.00	1	10.40	10.50	-1	4,659	-0.02%
2022/10/26	2	10.33	0	0.00	10.30	2	4,649	0.04%
2022/10/25	1	10.35	0	0.00	10.35	1	4,638	0.02%
2022/10/21	0	0.00	1	10.55	10.35	-1	4,612	-0.02%
2022/10/18	0	0.00	4	10.30	10.40	-4	4,529	-0.09%
2022/10/14	0	0.00	5	10.25	10.30	-5	4,477	-0.11%
2022/10/13	2	10.00	20	10.00	10.00	-18	4,460	-0.40%
2022/10/11	1	10.25	1	10.30	10.35	0	4,386	0.00%
2022/10/05	3	10.80	3	10.65	10.55	0	4,277	0.00%
2022/10/04	1	10.70	12	10.58	10.70	-11	4,135	-0.27%
2022/10/03	3	10.50	2	10.50	10.45	1	4,098	0.02%
2022/09/30	13	10.65	0	0.00	10.75	13	4,054	0.32%
2022/09/29	0	0.00	2	10.63	10.65	-2	4,011	-0.05%
2022/09/28	5	10.44	3.1	10.71	10.40	1.9	3,992	0.05%
2022/09/27	2	10.85	2	10.93	10.95	0	3,927	0.00%
2022/09/26	4	10.95	10	11.05	10.85	-6	3,886	-0.15%
2022/09/23	4	11.43	8	11.40	11.35	-4	3,835	-0.10%
2022/09/22	3	11.48	10	11.45	11.50	-7	3,813	-0.18%
2022/09/21	15	11.67	7	11.69	11.55	8	3,774	0.21%
2022/09/20	0	0.00	25	11.42	11.40	-25	3,562	-0.70%
2022/09/19	0	0.00	1	11.45	11.30	-1	3,525	-0.03%
2022/09/16	0	0.00	2	11.65	11.55	-2	3,471	-0.06%
2022/09/15	16.1	11.80	16	11.85	11.75	0.1	3,447	0.00%
2022/09/14	1	11.40	0	0.00	11.70	1	3,329	0.03%
2022/09/13	8	11.75	21	11.85	11.75	-13	3,279	-0.40%
2022/09/12	10	12.09	16	12.10	12.05	-6	3,139	-0.19%
2022/09/08	7	11.59	8	11.61	11.75	-1	2,866	-0.03%
2022/09/07	0	0.00	2	11.20	11.20	-2	2,683	-0.07%
2022/09/06	0	0.00	2	11.45	11.25	-2	2,705	-0.07%
2022/09/02	2	11.30	2	11.40	11.40	0	2,674	0.00%
2022/09/01	0	0.00	15	11.35	11.35	-15	2,655	-0.57%
2022/08/31	0	11.50	1	11.45	11.50	-1	2,635	-0.04%
2022/08/30	16	11.49	2	11.65	11.45	14	2,608	0.54%
2022/08/29	2	11.40	3	11.53	11.50	-1	2,501	-0.04%
2022/08/26	1	11.85	2	11.63	11.85	-1	2,389	-0.04%
2022/08/25	1	11.35	3	11.45	11.35	-2	2,226	-0.09%
2022/08/24	26	11.59	30	11.63	11.40	-4	2,166	-0.18%
2022/08/23	7	11.35	17	11.46	11.50	-10	1,798	-0.56%
2022/08/19	1	11.40	0	0.00	11.40	1	1,723	0.06%
2022/08/18	1	11.30	2	11.28	11.30	-1	1,699	-0.06%
2022/08/17	1	11.40	15	11.26	11.30	-14	1,734	-0.81%
2022/08/16	13	11.13	13	11.19	11.20	0	1,707	0.00%
2022/08/15	15	11.01	23	10.98	11.10	-8	1,703	-0.47%
2022/08/12	0	0.00	5	10.57	10.55	-5	1,556	-0.32%
2022/08/11	0	0.00	2.2	10.41	10.50	-2.2	1,536	-0.14%
2022/08/10	0	0.00	10	10.40	10.35	-10	1,495	-0.67%
2022/08/08	13	10.39	0	0.00	10.35	13	1,486	0.87%
2022/07/28	0	0.00	10	10.35	10.30	-10	1,580	-0.63%
2022/07/26	4	10.48	4	10.60	10.50	0	1,595	0.00%
2022/07/25	10	10.53	2	10.38	10.60	8	1,616	0.49%
2022/07/21	0	0.00	9	10.25	10.30	-9	1,657	-0.54%
2022/07/20	3	10.20	10	10.35	10.25	-7	1,757	-0.40%
2022/07/18	0	0.00	5	10.25	10.25	-5	1,819	-0.27%
2022/07/12	5	9.99	5	10.00	9.98	0	2,144	0.00%
2022/07/11	5	10.05	3	10.12	10.05	2	2,156	0.09%
2022/07/08	5	10.20	4	10.19	10.10	1	2,178	0.05%
2022/07/07	0	0.00	5	10.09	10.15	-5	2,192	-0.23%
2022/07/06	4	10.10	2	10.25	10.05	2	2,219	0.09%
2022/07/05	2	10.18	2	10.25	10.20	0	2,348	0.00%
2022/07/04	0	0.00	4	10.15	10.15	-4	2,366	-0.17%
2022/07/01	6	10.15	10	10.21	10.10	-4	2,404	-0.17%
2022/06/30	4	10.33	5	10.37	10.35	-1	2,479	-0.04%
2022/06/29	1	10.40	0	0.00	10.45	1	2,499	0.04%
2022/06/28	3	10.45	3	10.45	10.45	0	2,573	0.00%
2022/06/27	1	10.45	1	10.40	10.45	0	2,595	0.00%
2022/06/24	4	10.30	7	10.34	10.30	-3	2,614	-0.11%
2022/06/23	5	10.25	6	10.29	10.25	-1	2,618	-0.04%
2022/06/22	3	10.20	3.1	10.43	10.20	-0.1	2,614	0.00%
2022/06/21	5	10.40	12	10.37	10.40	-7	2,614	-0.27%
2022/06/20	7	10.24	4	10.45	10.20	3	2,615	0.11%
2022/06/17	1	10.40	2	10.48	10.40	-1	2,603	-0.04%
2022/06/16	2	10.45	2	10.80	10.45	0	2,603	0.00%
2022/06/15	2	10.65	10	10.56	10.65	-8	2,610	-0.31%
2022/06/14	1	10.50	0	0.00	10.45	1	2,586	0.04%
2022/06/13	2	10.55	2	10.70	10.55	0	2,585	0.00%
2022/06/09	6	10.95	7	10.85	10.95	-1	2,587	-0.04%
2022/06/08	4	10.85	3	10.93	10.85	1	2,589	0.04%
2022/06/07	4	10.90	4	10.98	10.90	0	2,599	0.00%
2022/06/06	0	0.00	1	10.85	10.90	-1	2,601	-0.04%
2022/06/02	2	10.90	2	10.95	10.90	0	2,650	0.00%
2022/06/01	2	11.00	11	10.94	11.00	-9	2,681	-0.34%
2022/05/31	2	10.85	2	10.90	10.80	0	2,673	0.00%
2022/05/30	3	10.88	3	10.93	10.90	0	2,667	0.00%
2022/05/27	3	10.85	3	10.92	10.85	0	2,662	0.00%
2022/05/26	3	10.82	7	10.92	10.80	-4	2,665	-0.15%
2022/05/25	15	10.98	16	10.91	10.90	-1	2,664	-0.04%
2022/05/24	4	10.68	2	10.75	10.65	2	2,598	0.08%
2022/05/23	2	10.75	0	0.00	10.65	2	2,583	0.08%
2022/05/20	0	0.00	5	10.55	10.55	-5	2,507	-0.20%
2022/05/19	3	10.45	0	0.00	10.45	3	2,556	0.12%
2022/05/18	0	0.00	2	10.55	10.55	-2	2,589	-0.08%
2022/05/17	2	10.45	2	10.50	10.50	0	2,723	0.00%
2022/05/16	2	10.43	2	10.60	10.45	0	2,720	0.00%
2022/05/11	0	0.00	4	10.31	10.45	-4	2,701	-0.15%
2022/05/10	6	9.97	0	0.00	10.15	6	2,683	0.22%
2022/05/09	11	10.10	0	0.00	10.10	11	2,696	0.41%
2022/05/06	2	10.35	0	0.00	10.40	2	2,684	0.07%
2022/05/04	3	10.58	2	10.65	10.55	1	2,734	0.04%
2022/05/03	2	10.60	2	10.75	10.60	0	2,765	0.00%
2022/04/29	1	10.65	1	10.75	10.75	0	2,790	0.00%
2022/04/27	6	10.63	0	0.00	10.75	6	2,801	0.21%
2022/04/26	2	11.05	7	11.00	11.00	-5	2,802	-0.18%
2022/04/25	3	10.75	0	0.00	10.65	3	2,715	0.11%
2022/04/21	1	11.10	0	0.00	11.10	1	2,672	0.04%
2022/04/20	43	11.20	0	0.00	11.15	43	2,650	1.62%
2022/04/19	13	11.55	15.6	11.43	11.45	-2.6	2,589	-0.10%
2022/04/18	5	11.16	0	0.00	11.20	5	2,413	0.21%
2022/04/15	3	11.13	20	11.25	11.10	-17	2,389	-0.71%
2022/04/14	0	0.00	2	11.20	11.25	-2	2,377	-0.08%
2022/04/13	4	11.10	4.4	11.14	11.10	-0.4	2,359	-0.02%
2022/04/11	9	11.34	19	11.46	11.30	-10	2,322	-0.43%
2022/04/08	3	11.17	3	11.25	11.20	0	2,194	0.00%
2022/04/07	3	11.17	0	0.00	11.00	3	2,188	0.14%
2022/04/06	1	11.35	3	11.27	11.35	-2	2,162	-0.09%
2022/04/01	0	0.00	6	11.11	11.05	-6	2,072	-0.29%
2022/03/31	11	11.02	5	10.88	11.15	6	2,072	0.29%
2022/03/30	0	0.00	2	10.65	10.75	-2	2,018	-0.10%
2022/03/23	3	10.55	0	0.00	10.50	3	2,125	0.14%
2022/03/22	17	10.42	0	0.00	10.45	17	2,119	0.80%
2022/03/15	3	10.05	0	0.00	10.05	3	2,211	0.14%
2022/03/10	2	10.35	2	10.30	10.30	0	2,246	0.00%
2022/03/08	2	10.20	2	10.10	10.05	0	2,282	0.00%
2022/03/02	0	0.00	4	10.81	10.85	-4	2,686	-0.15%
2022/02/25	2	10.65	0	0.00	10.65	2	2,834	0.07%
2022/02/24	1	10.65	0	0.00	10.70	1	2,888	0.03%
2022/02/22	1	11.10	0	0.00	11.10	1	2,922	0.03%
2022/02/21	0	0.00	1	11.30	11.30	-1	2,923	-0.03%
2022/02/18	0	0.00	2	11.25	11.20	-2	2,939	-0.07%
2022/02/17	5	11.25	2	11.20	11.15	3	2,972	0.10%
2022/02/11	0	0.00	3	10.95	11.00	-3	3,199	-0.09%
2022/02/08	3	10.75	0	0.00	10.80	3	3,237	0.09%
2022/02/07	1	10.70	9	10.45	10.70	-8	3,290	-0.24%
2022/01/25	2	10.28	0	0.00	10.20	2	3,508	0.06%
2022/01/24	4	10.41	0	0.00	10.45	4	3,547	0.11%
2022/01/21	2	10.65	1	10.70	10.65	1	3,548	0.03%
2022/01/19	5	11.00	0	0.00	10.80	5	3,600	0.14%
2022/01/18	0	0.00	1	10.80	10.80	-1	3,586	-0.03%
2022/01/14	0	0.00	2	10.85	10.85	-2	3,691	-0.05%
2022/01/13	10	10.90	0	0.00	10.95	10	3,723	0.27%
2022/01/12	1	10.85	0	0.00	10.85	1	3,832	0.03%
2022/01/11	2	11.00	0	0.00	10.95	2	3,906	0.05%
2022/01/07	1	11.00	1	11.00	11.00	0	3,981	0.00%
2022/01/03	5	11.20	0	0.00	11.15	5	4,086	0.12%
2021/12/30	25	11.27	0	0.00	11.30	25	4,117	0.61%
2021/12/27	0	0.00	2	11.33	11.30	-2	4,661	-0.04%
2021/12/23	0	0.00	4	11.18	11.15	-4	6,185	-0.06%
2021/12/21	9	11.05	0	0.00	11.05	9	6,397	0.14%
2021/12/17	6	11.01	0	0.00	11.00	6	6,423	0.09%
2021/12/15	0	0.00	1	11.00	11.00	-1	6,381	-0.02%
2021/12/14	0	0.00	15	10.95	10.95	-15	6,385	-0.23%
2021/12/02	1	10.95	0	0.00	10.95	1	6,278	0.02%
2021/12/01	11	10.92	10	11.00	11.00	1	6,266	0.02%
2021/11/29	0	0.00	4	10.95	11.15	-4	5,955	-0.07%
2021/11/26	13	11.25	13	11.21	11.20	0	5,955	0.00%
2021/11/25	16	11.84	1	11.90	11.65	15	5,884	0.25%
2021/11/23	1	11.50	1	11.70	11.45	0	5,743	0.00%
2021/11/22	0	0.00	10	11.50	11.50	-10	5,695	-0.18%
2021/11/19	0	0.00	5	11.45	11.45	-5	5,728	-0.09%
2021/11/18	3	11.35	2	11.40	11.35	1	5,694	0.02%
2021/11/17	1	11.35	0	0.00	11.35	1	5,684	0.02%
2021/11/16	5	11.45	5	11.55	11.50	0	5,647	0.00%
2021/11/15	3	11.42	0	0.00	11.40	3	5,606	0.05%
2021/11/12	2	11.65	11	11.70	11.55	-9	5,605	-0.16%
2021/11/11	4	11.71	91	11.80	11.75	-87	5,589	-1.56%
2021/11/10	9	11.86	6	12.00	11.75	3	5,642	0.05%
2021/11/09	2	11.75	5	11.68	11.70	-3	5,447	-0.06%
2021/11/08	0	0.00	1	11.75	11.80	-1	5,497	-0.02%
2021/11/05	1	11.70	5	11.60	11.65	-4	5,542	-0.07%
2021/11/04	84	11.80	3	11.93	11.75	81	5,549	1.46%
2021/11/03	3	12.00	15	12.10	11.90	-12	5,526	-0.22%
2021/11/02	16	11.88	6	11.88	11.75	10	5,403	0.19%
2021/11/01	2	11.70	1	11.75	11.65	1	5,297	0.02%
2021/10/29	1	11.55	12	11.55	11.55	-11	5,249	-0.21%
2021/10/28	1	11.50	174	11.55	11.60	-173	5,227	-3.31%	大賣/鉅額交易
2021/10/27	2	11.45	10	11.50	11.45	-8	5,164	-0.15%
2021/10/26	1	11.45	3.1	11.53	11.40	-2.1	5,157	-0.04%
2021/10/25	71	11.55	5	11.56	11.55	66	5,165	1.28%
2021/10/22	1	11.55	2	11.58	11.50	-1	5,193	-0.02%
2021/10/21	1	11.40	0.1	11.40	11.45	0.9	5,163	0.02%
2021/10/20	4	11.49	1	11.50	11.40	3	5,149	0.06%
2021/10/19	2	11.20	1	11.35	11.35	1	5,132	0.02%
2021/10/15	2	10.85	0	0.00	10.85	2	5,104	0.04%
2021/10/14	2	10.68	3	10.68	10.80	-1	5,157	-0.02%
2021/10/13	1	10.75	1	10.85	10.75	0	5,161	0.00%
2021/10/12	8	10.90	1	11.00	10.85	7	5,181	0.14%
2021/10/08	9	11.21	0	0.00	11.10	9	5,205	0.17%
2021/10/07	1	11.10	0	0.00	11.10	1	5,258	0.02%
2021/10/06	0	0.00	2	11.28	10.95	-2	5,397	-0.04%
2021/10/05	4	10.73	10	10.70	10.95	-6	5,297	-0.11%
2021/10/04	18	10.97	9	11.20	10.70	9	5,304	0.17%
2021/10/01	50	11.92	36	12.01	11.40	14	5,155	0.27%
2021/09/30	100	12.49	55	12.52	12.65	45	4,515	1.00%
2021/09/29	81	11.68	21	11.62	11.50	60	4,021	1.49%
2021/09/28	1	11.20	0	0.00	11.15	1	4,032	0.02%
2021/09/27	3	11.40	3	11.32	11.40	0	4,539	0.00%
2021/09/23	0	0.00	1	10.95	10.80	-1	6,289	-0.02%
2021/09/22	3	10.85	0	0.00	10.80	3	6,449	0.05%
2021/09/17	5	11.25	0	0.00	11.30	5	6,468	0.08%
2021/09/13	0	0.00	6	11.40	11.40	-6	6,764	-0.09%
2021/09/01	0	0.00	2	11.55	11.50	-2	7,479	-0.03%
2021/08/31	0	0.00	3	11.17	11.25	-3	7,495	-0.04%
2021/08/30	6	11.05	0	0.00	11.10	6	7,613	0.08%
2021/08/27	0	0.00	3	11.00	11.00	-3	7,854	-0.04%
2021/08/25	11	11.15	0	0.00	11.15	11	8,654	0.13%
2021/08/24	3	10.88	1	10.90	10.85	2	8,714	0.02%
2021/08/23	0	0.00	4	10.84	10.90	-4	8,962	-0.04%
2021/08/20	2	10.50	0	0.00	10.50	2	9,105	0.02%
2021/08/19	3	10.68	5	10.60	10.60	-2	9,267	-0.02%
2021/08/18	10	10.32	5	10.60	10.75	5	9,485	0.05%
2021/08/16	4	10.65	0	0.00	10.55	4	10,251	0.04%
2021/08/11	11	11.06	4	11.30	11.05	7	11,119	0.06%
2021/08/10	4	11.43	1	11.55	11.45	3	11,377	0.03%
2021/08/09	1	11.65	7	11.67	11.55	-6	11,758	-0.05%
2021/08/06	2	11.80	2	11.70	11.75	0	12,105	0.00%
2021/08/05	2	11.75	2	11.85	11.70	0	12,540	0.00%
2021/08/02	3	11.78	3	11.88	11.90	0	15,157	0.00%
2021/07/30	2	11.80	2	11.98	11.80	0	15,486	0.00%
2021/07/29	3	12.05	3	11.85	12.05	0	15,864	0.00%
2021/07/28	4	11.71	4	11.74	11.75	0	16,453	0.00%
2021/07/27	3	11.83	11	11.95	11.80	-8	17,974	-0.04%
2021/07/26	0	0.00	1	12.00	12.00	-1	18,937	-0.01%
2021/07/23	5	12.12	12	12.08	12.15	-7	19,733	-0.04%
2021/07/22	6	11.83	2	11.75	11.70	4	21,122	0.02%
2021/07/21	5	11.65	3	12.03	11.65	2	21,542	0.01%
2021/07/20	2	11.98	0	0.00	12.00	2	22,300	0.01%
2021/07/19	1	12.30	3	12.35	12.30	-2	23,553	-0.01%
2021/07/16	1	12.35	0	0.00	12.30	1	24,968	0.00%
2021/07/15	4	12.53	8	12.34	12.50	-4	25,321	-0.02%
2021/07/14	9	12.14	9	12.06	12.15	0	25,715	0.00%
2021/07/13	26	12.35	39	12.42	12.25	-13	26,826	-0.05%
2021/07/12	4	12.78	4	12.99	12.75	0	27,627	0.00%
2021/07/09	7	12.95	3	12.98	12.80	4	27,913	0.01%
2021/07/08	5	13.35	6	13.41	13.15	-1	28,069	0.00%
2021/07/07	3	13.17	2	13.10	13.05	1	28,479	0.00%
2021/07/06	6	13.57	29	13.09	13.60	-23	28,877	-0.08%
2021/07/05	15	13.10	0.9	13.05	13.15	14.1	29,002	0.05%
2021/07/02	38.3	13.56	44.5	13.72	13.40	-6.2	29,537	-0.02%
2021/07/01	74.7	13.68	87	13.63	13.20	-12.3	29,229	-0.04%
2021/06/30	35	12.75	11	13.20	13.65	24	28,277	0.08%
2021/06/28	0	0.00	11	12.31	12.40	-11	27,529	-0.04%
2021/06/25	0	0.00	1	12.60	12.30	-1	27,535	0.00%
2021/06/24	11	12.60	2	12.35	12.55	9	27,575	0.03%
2021/06/23	6	12.39	3	12.42	12.30	3	28,170	0.01%
2021/06/22	3	12.33	7	12.44	12.30	-4	28,142	-0.01%
2021/06/21	7	12.21	5	12.35	12.10	2	28,129	0.01%
2021/06/18	10	12.55	4	12.54	12.55	6	28,087	0.02%
2021/06/17	4	12.65	4	12.54	12.65	0	28,103	0.00%
2021/06/16	3	12.60	6	12.68	12.50	-3	28,096	-0.01%
2021/06/15	1.1	12.70	1	12.85	12.60	0.1	28,183	0.00%
2021/06/11	3	12.73	6	12.70	12.75	-3	28,198	-0.01%
2021/06/09	3	12.73	9	12.91	12.70	-6	27,980	-0.02%
2021/06/08	13	12.75	6	12.80	12.75	7	27,906	0.03%
2021/06/07	7	12.84	25	12.74	12.85	-18	28,095	-0.06%
2021/06/04	17	13.02	6	13.11	12.80	11	27,999	0.04%
2021/06/03	23	13.29	4	13.19	13.35	19	27,811	0.07%
2021/06/02	5	12.79	8	12.87	12.80	-3	27,205	-0.01%
2021/06/01	2	12.83	1	12.80	12.85	1	27,111	0.00%
2021/05/31	5	12.89	6	12.95	12.80	-1	27,074	0.00%
2021/05/28	2	12.48	3	12.58	12.65	-1	26,893	0.00%
2021/05/27	10	12.60	14	12.68	12.35	-4	26,860	-0.01%
2021/05/26	3	12.50	54	12.48	12.55	-51	26,786	-0.19%
2021/05/25	22	12.68	46	12.77	12.25	-24	26,736	-0.09%
2021/05/24	78	12.51	26	12.27	12.35	52	26,382	0.20%
2021/05/21	61.1	11.87	110	11.92	11.95	-48.9	26,075	-0.19%	大賣/
2021/05/20	89	11.77	15	11.66	11.35	74	25,729	0.29%
2021/05/19	6	11.52	11	11.32	11.60	-5	25,489	-0.02%
2021/05/18	13	10.87	12	10.72	11.20	1	25,277	0.00%
2021/05/17	26	10.31	13	10.35	10.20	13	25,032	0.05%
2021/05/14	15	11.34	15	11.50	11.30	0	24,657	0.00%
2021/05/13	19	11.66	9	11.75	11.55	10	24,321	0.04%
2021/05/12	25.3	13.41	87	13.48	12.65	-61.7	23,937	-0.26%
2021/05/11	168	15.12	148.3	14.54	14.05	19.7	23,433	0.08%	大買/大賣/
2021/05/10	24.2	14.80	185	14.77	14.95	-160.9	22,149	-0.73%	大賣/鉅額交易
2021/05/07	38	14.06	10	14.37	14.20	28	21,632	0.13%
2021/05/06	21	14.66	56.5	14.60	14.60	-35.5	21,341	-0.17%
2021/05/05	24.5	14.23	35	14.46	14.25	-10.5	21,003	-0.05%
2021/05/04	136	15.23	138	15.38	13.90	-2	20,476	-0.01%	大買/大賣/
2021/05/03	45	15.45	73	15.45	14.90	-28	19,050	-0.15%
2021/04/29	103	15.38	46	15.31	15.10	57	18,139	0.31%	大買/
2021/04/28	171	15.48	316.1	15.14	15.40	-145.1	17,420	-0.83%	大買/大賣/鉅額交易
2021/04/27	20	14.72	28	14.69	14.65	-8	16,098	-0.05%
2021/04/26	164	14.74	52	14.79	15.00	112	15,678	0.71%	大買/鉅額交易
2021/04/23	50	14.46	61	14.63	14.75	-11	14,968	-0.07%
2021/04/22	38	14.54	230	14.62	14.25	-192	13,801	-1.39%	大賣/鉅額交易
2021/04/21	7.2	14.14	87	14.15	14.10	-79.8	12,440	-0.64%
2021/04/20	72	14.08	27	14.13	14.10	45	12,119	0.37%
2021/04/19	189.2	14.49	55.2	14.49	14.65	134	11,836	1.13%	大買/鉅額交易
2021/04/16	96	13.59	11	13.40	13.75	85	10,765	0.79%
2021/04/15	5	12.92	48	12.99	13.05	-43	9,942	-0.43%
2021/04/14	10	12.45	48	12.61	12.50	-38	9,662	-0.39%
2021/04/13	32	13.13	206	13.04	12.80	-174	9,762	-1.78%	大賣/鉅額交易
2021/04/12	113	13.21	42	13.09	13.25	71	9,764	0.73%	大買/
2021/04/09	10	12.50	27	12.53	12.80	-17	9,616	-0.18%
2021/04/08	36	12.69	10	12.58	12.70	26	9,347	0.28%
2021/04/07	0	0.00	7	12.07	12.10	-7	8,790	-0.08%
2021/04/06	2	11.90	6	11.91	11.85	-4	8,850	-0.05%
2021/04/01	8	11.89	0	0.00	11.85	8	9,220	0.09%
2021/03/31	13	11.82	6	11.90	11.85	7	10,278	0.07%
2021/03/30	4	11.86	5	11.96	11.85	-1	11,388	-0.01%
2021/03/29	18	12.11	54	12.11	12.05	-36	11,897	-0.30%
2021/03/26	56	12.50	53	12.29	12.10	3	12,686	0.02%
2021/03/25	14	11.89	2	11.90	11.75	12	12,184	0.10%
2021/03/24	3	11.80	3	11.85	11.80	0	12,250	0.00%
2021/03/22	0	0.00	3	11.97	11.95	-3	12,563	-0.02%
2021/03/19	0	0.00	1	11.95	11.95	-1	12,806	-0.01%
2021/03/18	5	12.11	21	12.11	12.10	-16	13,235	-0.12%
2021/03/17	4	11.73	0	0.00	11.90	4	15,287	0.03%
2021/03/16	1	11.90	0	0.00	11.85	1	15,721	0.01%
2021/03/15	4	12.00	0	0.00	11.95	4	15,807	0.03%
2021/03/12	2	12.03	2	12.10	12.05	0	15,995	0.00%
2021/03/11	19	12.07	11	12.11	12.05	8	16,194	0.05%
2021/03/10	3	11.97	0	0.00	11.90	3	16,075	0.02%
2021/03/09	4	12.00	3	11.92	12.00	1	16,176	0.01%
2021/03/08	13	11.95	2	12.05	11.85	11	16,257	0.07%
2021/03/05	0	0.00	1	11.80	11.90	-1	16,364	-0.01%
2021/03/04	5	11.87	1	11.90	11.80	4	16,603	0.02%
2021/03/02	0	0.00	2	11.95	11.75	-2	17,424	-0.01%
2021/02/26	3	12.03	3	12.13	12.00	0	17,580	0.00%
2021/02/25	3	12.30	8	12.27	12.30	-5	17,813	-0.03%
2021/02/24	2	12.08	1	12.25	12.05	1	17,790	0.01%
2021/02/23	4	12.08	5.2	12.13	12.10	-1.2	17,837	-0.01%
2021/02/22	0	0.00	1	12.00	12.05	-1	17,894	-0.01%
2021/02/19	13.1	11.85	0	0.00	11.90	13.1	18,026	0.07%
2021/02/18	2	12.00	14	12.07	12.05	-12	18,319	-0.07%
2021/02/17	8	11.83	85	11.70	11.80	-77	18,623	-0.41%
2021/02/04	3	11.70	10	11.80	11.70	-7	19,129	-0.04%
2021/02/03	6	11.80	7	11.81	11.80	-1	19,560	-0.01%
2021/02/02	17	11.69	29.1	11.62	11.70	-12.1	19,794	-0.06%
2021/02/01	1.1	11.42	8	11.31	11.45	-6.9	20,161	-0.03%
2021/01/29	18	11.46	14	11.41	11.30	4	20,294	0.02%
2021/01/28	0	0.00	6	11.23	11.30	-6	20,363	-0.03%
2021/01/26	16	11.53	0	0.00	11.55	16	20,749	0.08%
2021/01/25	71	11.55	19	11.67	11.75	52	21,077	0.25%
2021/01/22	6	11.16	10	10.94	11.15	-4	21,782	-0.02%
2021/01/21	7	11.04	22	11.05	10.90	-15	22,449	-0.07%
2021/01/20	5	11.10	29.5	11.16	11.00	-24.5	22,784	-0.11%
2021/01/19	0	0.00	7	11.82	11.65	-7	23,134	-0.03%
2021/01/18	6	11.23	10	11.70	11.70	-4	23,647	-0.02%
2021/01/15	5	11.75	14	11.67	11.60	-9	24,409	-0.04%
2021/01/14	3	11.92	1	12.05	11.90	2	25,506	0.01%
2021/01/13	0	0.00	6	12.01	12.00	-6	26,431	-0.02%
2021/01/12	17	12.06	50	12.06	11.85	-33	27,569	-0.12%
2021/01/11	30	12.10	39	12.16	12.25	-9	29,585	-0.03%
2021/01/08	16	12.24	13	12.33	12.35	3	36,112	0.01%
2021/01/07	25	12.49	23	12.42	12.40	2	37,984	0.01%
2021/01/06	35	12.74	72	12.86	12.40	-37	39,343	-0.09%
2021/01/05	43	13.32	21	13.55	13.20	22	40,283	0.05%
2021/01/04	33	13.48	44	13.36	13.45	-11	40,594	-0.03%
2020/12/31	59	13.23	20	13.26	13.20	39	40,957	0.10%
2020/12/30	9	13.31	5	13.34	13.25	4	42,996	0.01%
2020/12/29	8	13.29	18	13.44	13.30	-10	44,145	-0.02%
2020/12/28	37	13.40	135.5	13.28	13.25	-98.5	45,406	-0.22%	大賣/
2020/12/25	250	13.65	136	13.64	13.40	114	45,548	0.25%	大買/大賣/鉅額交易
2020/12/24	89	13.45	94	13.63	13.30	-5	45,106	-0.01%
2020/12/23	10	13.04	34	12.97	13.00	-24	45,868	-0.05%
2020/12/22	100	13.02	94	13.24	12.55	6	48,727	0.01%
2020/12/21	75	12.57	13	12.45	12.60	62	48,641	0.13%
2020/12/18	9	12.38	79	12.39	12.35	-70	49,820	-0.14%
2020/12/17	7	12.47	5	12.55	12.50	2	51,665	0.00%
2020/12/16	8	12.63	28	12.53	12.65	-20	57,144	-0.03%
2020/12/15	8	12.41	68	12.26	12.20	-60	60,485	-0.10%
2020/12/14	131	12.92	13	12.97	12.65	118	60,995	0.19%	大買/鉅額交易
2020/12/11	380	13.39	300	13.49	13.05	80	61,319	0.13%	大買/大賣/
2020/12/10	4	12.81	28	13.00	13.10	-24	59,183	-0.04%
2020/12/09	18	11.97	16	12.04	11.95	2	58,715	0.00%
2020/12/08	12	12.03	19	12.12	12.10	-7	58,718	-0.01%
2020/12/07	37	11.90	14	12.01	11.80	23	58,922	0.04%
2020/12/04	15	12.06	7	12.21	12.10	8	58,762	0.01%
2020/12/03	10	12.18	16	12.13	12.10	-6	59,035	-0.01%
2020/12/02	12	12.22	29	12.21	12.20	-17	59,353	-0.03%
2020/12/01	17	12.29	49	12.24	12.35	-32	59,301	-0.05%
2020/11/30	13	12.37	24	12.44	12.25	-11	59,321	-0.02%
2020/11/27	16	12.71	17	12.74	12.65	-1	59,217	0.00%
2020/11/26	307	13.03	247	12.95	13.00	60	59,094	0.10%	大買/大賣/
2020/11/25	2	12.55	11	12.60	12.65	-9	58,490	-0.02%
2020/11/24	48	12.63	24	12.70	12.55	24	58,284	0.04%
2020/11/23	12.1	12.36	3	12.45	12.45	9.1	58,100	0.02%
2020/11/20	1	12.25	2	12.25	12.40	-1	58,043	0.00%
2020/11/19	3	12.40	32	12.35	12.40	-29	58,092	-0.05%
2020/11/18	6	12.48	3	12.47	12.50	3	57,997	0.01%
2020/11/17	20	12.28	2	12.30	12.30	18	57,863	0.03%
2020/11/16	10	12.34	4	12.20	12.20	6	57,680	0.01%
2020/11/13	17	12.33	31	12.48	12.60	-14	57,353	-0.02%
2020/11/12	21.1	12.34	12	12.20	12.30	9.1	57,168	0.02%
2020/11/11	39	12.57	24.9	12.52	12.50	14.1	56,931	0.02%
2020/11/10	12	12.95	12	12.89	13.00	0	56,620	0.00%
2020/11/09	7	13.19	88	13.07	13.30	-81	56,460	-0.14%
2020/11/06	23	12.99	8	13.01	12.95	15	56,315	0.03%
2020/11/05	4	13.13	2	13.18	13.15	2	56,485	0.00%
2020/11/04	15	13.18	11	13.16	13.10	4	57,717	0.01%
2020/11/03	7	13.13	12	13.08	13.20	-5	59,046	-0.01%
2020/11/02	9	13.11	25	13.01	12.90	-16	59,804	-0.03%
2020/10/30	57	13.66	49	13.54	13.15	8	60,262	0.01%
2020/10/29	56	13.57	176	13.48	13.50	-120	59,542	-0.20%	大賣/鉅額交易
2020/10/28	43	14.09	49	14.18	13.95	-6	59,005	-0.01%
2020/10/27	77	14.10	22	14.17	14.15	55	58,570	0.09%
2020/10/26	22	14.05	9	14.11	14.05	13	58,061	0.02%
2020/10/23	63	14.58	31	14.60	14.35	32	57,482	0.06%
2020/10/22	258	14.24	312.4	13.91	14.35	-54.4	56,602	-0.10%	大買/大賣/
2020/10/21	53	14.86	13	14.85	14.60	40	55,364	0.07%
2020/10/20	25	14.91	27	14.98	15.10	-2	54,355	0.00%
2020/10/19	66	14.97	118.4	15.01	15.00	-52.4	53,140	-0.10%	大賣/
2020/10/16	762.6	15.16	652.2	15.02	14.75	110.4	50,947	0.22%	大買/大賣/鉅額交易
2020/10/15	40	14.19	214	14.17	14.50	-174	44,272	-0.39%	大賣/鉅額交易
2020/10/14	92	13.06	63	13.01	13.20	29	42,239	0.07%
2020/10/13	95	13.34	97	13.33	13.15	-2	40,776	0.00%
2020/10/12	46	13.30	106	13.17	12.85	-60	39,462	-0.15%	大賣/
2020/10/08	58	13.32	64	13.31	13.15	-6	38,622	-0.02%
2020/10/07	126	13.43	115	13.43	13.30	11	37,919	0.03%	大買/大賣/
2020/10/06	150.6	12.95	72	12.91	12.95	78.6	35,759	0.22%	大買/
2020/10/05	132	12.66	103	12.50	12.90	29	34,462	0.08%	大買/大賣/
2020/09/30	97.4	11.83	101	11.85	12.00	-3.6	32,883	-0.01%	大賣/
2020/09/29	100	12.14	90	11.78	11.70	10	32,293	0.03%
2020/09/28	206	12.30	206	12.20	12.30	0	31,596	0.00%	大買/大賣/
2020/09/25	204	11.99	142	12.15	12.30	62	29,637	0.21%	大買/大賣/
2020/09/24	85	11.41	114	11.42	11.20	-29	26,220	-0.11%	大賣/
2020/09/23	168	12.21	132	12.00	11.85	36	25,391	0.14%	大買/大賣/
2020/09/22	116	12.50	93	12.43	12.05	23	24,032	0.10%	大買/
2020/09/21	321.2	13.13	259.3	13.25	13.20	61.9	22,084	0.28%	大買/大賣/
2020/09/18	120	12.36	270	11.94	12.55	-150	16,438	-0.91%	大買/大賣/鉅額交易
2020/09/17	237	11.45	23.5	11.45	11.45	213.5	12,845	1.66%	大買/鉅額交易
2020/09/16	5	10.20	33	9.95	10.45	-28	12,049	-0.23%
2020/09/15	1	9.53	0	0.00	9.53	1	11,415	0.01%
2020/09/14	14	9.50	0	0.00	9.51	14	11,443	0.12%
2020/09/11	19	9.61	2	9.81	9.63	17	11,417	0.15%
2020/09/10	68	9.98	34	9.88	9.75	34	11,435	0.30%
2020/09/09	1	9.34	7	9.65	9.64	-6	11,006	-0.05%
2020/09/08	76	9.82	30	9.70	9.53	46	10,890	0.42%
2020/09/07	20	10.15	21	9.89	10.20	-1	10,495	-0.01%
2020/09/04	2	9.20	45	9.30	9.30	-43	10,067	-0.43%
2020/09/03	5	9.53	18	9.56	9.49	-13	9,998	-0.13%
2020/09/02	21	9.54	0	0.00	9.36	21	9,813	0.21%
2020/09/01	20	9.37	10	9.30	9.47	10	9,670	0.10%
2020/08/31	9	9.37	3	9.30	9.18	6	9,644	0.06%
2020/08/28	6	9.50	0	0.00	9.42	6	9,555	0.06%
2020/08/27	7	9.50	0	0.00	9.42	7	9,483	0.07%
2020/08/26	30	9.80	2	9.84	9.76	28	9,334	0.30%
2020/08/25	8	9.68	0	0.00	9.71	8	9,247	0.09%
2020/08/24	6	9.93	0	0.00	9.95	6	9,188	0.07%
2020/08/21	6	9.84	6	9.94	10.00	0	9,278	0.00%
2020/08/20	14	9.53	1	9.56	9.50	13	9,206	0.14%
2020/08/19	2	10.25	1	10.30	10.25	1	9,021	0.01%
2020/08/18	14	10.33	20	10.40	10.10	-6	8,954	-0.07%
2020/08/17	6	10.30	1	10.40	10.35	5	8,851	0.06%
2020/08/14	32	10.13	23	10.44	10.55	9	8,751	0.10%
2020/08/13	4	10.11	12	10.23	10.10	-8	8,588	-0.09%
2020/08/12	46	10.14	69	10.10	10.35	-23	8,455	-0.27%
2020/08/11	282	10.98	33	10.85	10.65	249	8,116	3.07%	大買/鉅額交易
2020/08/10	356.3	11.68	377.4	11.65	11.80	-21.2	7,729	-0.27%	大買/大賣/
2020/08/07	72	10.81	46	10.88	10.95	26	6,245	0.42%
2020/08/06	25	9.71	79	9.82	9.96	-54	4,677	-1.15%
2020/08/05	124	9.03	100	9.16	9.06	24	3,664	0.65%	大買/
2020/08/04	2	8.87	0	0.00	8.87	2	2,777	0.07%
2020/08/03	0	0.00	11	7.78	8.07	-11	2,643	-0.42%
2020/07/31	0	0.00	1	7.29	7.34	-1	2,403	-0.04%
2020/07/29	0	0.00	1	7.07	7.03	-1	2,400	-0.04%
2020/07/28	10	6.95	0	0.00	6.93	10	2,414	0.41%
2020/07/27	1	7.01	0	0.00	7.04	1	2,418	0.04%
2020/07/24	2	7.21	0	0.00	7.16	2	2,430	0.08%
2020/07/22	0	0.00	4	7.33	7.32	-4	2,441	-0.16%
2020/07/21	0	0.00	1	7.30	7.26	-1	2,437	-0.04%
2020/07/20	3	7.23	14	7.22	7.23	-11	2,431	-0.45%
2020/07/17	2	7.43	1	7.55	7.30	1	2,430	0.04%
2020/07/15	2	7.43	0	0.00	7.43	2	2,434	0.08%
2020/07/14	7	7.52	2	7.50	7.46	5	2,457	0.20%
2020/07/13	1	7.21	3	7.32	7.36	-2	2,393	-0.08%
2020/07/10	3	7.26	0	0.00	7.21	3	2,414	0.12%
2020/07/09	1	7.37	1	7.45	7.38	0	2,392	0.00%
2020/07/08	1	7.31	2	7.38	7.34	-1	2,390	-0.04%
2020/07/07	3	7.36	1	7.49	7.34	2	2,390	0.08%
2020/07/06	4	7.30	1	7.39	7.43	3	2,386	0.13%
2020/07/03	3	7.40	0	0.00	7.39	3	2,376	0.13%
2020/07/02	0	0.00	11	7.46	7.47	-11	2,373	-0.46%
2020/06/30	1	7.47	1	7.57	7.48	0	2,364	0.00%
2020/06/29	3	7.52	0	0.00	7.47	3	2,368	0.13%
2020/06/24	2	7.66	5	7.65	7.69	-3	2,353	-0.13%
2020/06/23	5	7.92	4	7.79	7.76	1	2,342	0.04%
2020/06/22	11	8.12	31	8.07	7.96	-20	2,319	-0.86%
2020/06/19	14	7.97	17	7.87	7.86	-3	2,167	-0.14%
2020/06/18	33	7.81	21	7.77	7.78	12	2,053	0.58%
2020/06/17	11	7.80	22	7.64	7.76	-11	1,995	-0.55%
2020/06/16	0	0.00	1	7.38	7.41	-1	1,855	-0.05%
2020/06/15	1	7.23	1	7.16	7.16	0	1,886	0.00%
2020/06/12	3	7.24	1	7.25	7.24	2	1,905	0.10%
2020/06/11	5	7.48	1	7.36	7.36	4	1,916	0.21%
2020/06/10	4	7.46	1	7.46	7.50	3	1,888	0.16%
2020/06/09	1	7.58	0	0.00	7.56	1	1,923	0.05%
2020/06/08	3	7.53	1	7.58	7.58	2	1,942	0.10%
2020/06/05	11.7	7.59	9	7.54	7.54	2.7	1,888	0.14%
2020/06/04	2	7.35	1	7.34	7.29	1	1,753	0.06%
2020/06/03	1	7.24	1	7.29	7.29	0	1,756	0.00%
2020/06/02	2	7.26	20	7.25	7.27	-18	1,745	-1.03%
2020/06/01	2	7.35	3	7.43	7.40	-1	1,742	-0.06%
2020/05/29	3	7.44	0	0.00	7.31	3	1,708	0.18%
2020/05/28	1	7.50	8	7.67	7.67	-7	1,566	-0.45%
2020/05/27	25	7.01	5	7.00	6.98	20	1,419	1.41%
2020/05/26	0	0.00	1	6.94	6.93	-1	1,399	-0.07%
2020/05/25	1	6.86	2	6.94	6.88	-1	1,395	-0.07%
2020/05/22	4	6.86	0	0.00	6.82	4	1,385	0.29%
2020/05/20	2	7.01	2	7.02	6.91	0	1,376	0.00%
2020/05/19	0	0.00	1	6.77	7.05	-1	1,362	-0.07%
2020/05/15	6	6.67	0	0.00	6.68	6	1,359	0.44%
2020/05/11	0	0.00	55	6.88	6.80	-55	1,330	-4.13%
2020/05/07	1	6.83	0	0.00	6.86	1	1,327	0.08%
2020/05/06	1	6.90	0	0.00	6.88	1	1,326	0.08%
2020/05/05	1	6.84	1	6.92	6.92	0	1,322	0.00%
2020/05/04	1	6.91	0	0.00	6.90	1	1,323	0.08%
2020/04/24	2	6.95	0	0.00	6.93	2	1,470	0.14%
2020/04/21	2	7.01	0	0.00	6.93	2	1,470	0.14%
2020/04/20	0.1	7.20	0	0.00	7.28	0.1	1,451	0.01%
2020/04/15	0	0.00	2	7.23	7.38	-2	1,432	-0.14%
2020/04/14	0	0.00	2	6.97	6.97	-2	1,403	-0.14%
2020/04/10	0	0.00	10	6.79	6.85	-10	1,398	-0.72%
2020/04/09	2	6.74	0	0.00	6.69	2	1,405	0.14%
2020/04/08	0	0.00	2	6.52	6.64	-2	1,410	-0.14%
2020/04/07	0	0.00	2	6.40	6.52	-2	1,476	-0.14%
2020/04/06	2	6.31	0	0.00	6.35	2	1,475	0.14%
2020/03/31	0	0.00	18	6.37	6.50	-18	1,474	-1.22%
2020/03/30	6	6.28	0	0.00	6.30	6	1,465	0.41%
2020/03/27	9	6.48	0	0.00	6.46	9	1,468	0.61%
2020/03/26	0	0.00	17	6.42	6.43	-17	1,502	-1.13%
2020/03/25	15	6.53	55	6.46	6.52	-40	1,499	-2.67%
2020/03/24	5	6.14	3	6.13	6.15	2	1,517	0.13%
2020/03/20	12	6.23	0	0.00	6.17	12	1,572	0.76%
2020/03/19	12	5.91	1	5.92	5.90	11	1,569	0.70%
2020/03/17	2	6.55	0	0.00	6.66	2	1,526	0.13%
2020/03/16	0	0.00	2	7.32	7.18	-2	1,502	-0.13%
2020/03/13	0	0.00	26	7.27	7.33	-26	1,505	-1.73%
2020/03/04	1	8.81	0	0.00	8.82	1	1,348	0.07%
2020/03/03	0.3	8.80	0	0.00	8.80	0.3	1,350	0.02%
2020/03/02	3	8.71	0	0.00	8.76	3	1,352	0.22%
2020/02/27	2	8.90	1	8.95	8.82	1	1,348	0.07%
2020/02/18	1	8.98	2	8.99	8.97	-1	1,327	-0.08%
2020/02/12	0	0.00	1	9.04	9.03	-1	1,345	-0.07%
2020/02/11	1	9.05	0	0.00	9.06	1	1,351	0.07%
2020/02/07	2	9.25	0	0.00	9.24	2	1,345	0.15%
2020/02/06	14	9.30	5	9.33	9.29	9	1,368	0.66%
2020/02/04	3	9.56	0	0.00	9.34	3	1,365	0.22%
2020/02/03	9	9.73	5	9.69	9.60	4	1,326	0.30%
2020/01/31	0	0.00	5	8.94	8.97	-5	1,174	-0.43%
2020/01/30	5	8.83	0	0.00	8.81	5	1,169	0.43%
2020/01/20	0	0.00	2	9.35	9.35	-2	1,141	-0.18%
2020/01/15	0.2	9.43	0	0.00	9.44	0.2	1,154	0.02%
2020/01/09	32	9.50	27	9.51	9.45	5	1,430	0.35%
2020/01/02	0	0.00	17	9.61	9.58	-17	1,452	-1.17%
2019/12/31	3	9.61	0	0.00	9.57	3	1,450	0.21%
2019/12/30	0	0.00	30	9.42	9.52	-30	1,369	-2.19%
2019/12/27	8	9.37	22	9.37	9.39	-14	1,346	-1.04%
2019/12/25	0	0.00	10	9.42	9.43	-10	1,346	-0.74%
2019/12/23	1	9.54	15	9.60	9.57	-14	1,350	-1.04%
2019/12/20	15	9.49	0	0.00	9.42	15	1,317	1.14%
2019/12/19	33	9.50	0	0.00	9.50	33	1,314	2.51%
2019/12/18	6	9.51	16	9.45	9.50	-10	1,298	-0.77%
2019/12/16	1	9.12	3	9.14	9.19	-2	1,223	-0.16%
2019/12/13	6	9.17	0	0.00	9.18	6	1,216	0.49%
2019/12/12	5	9.27	0	0.00	9.21	5	1,206	0.41%
2019/12/10	1	9.31	0	0.00	9.27	1	1,197	0.08%
2019/11/27	0	0.00	10	9.43	9.44	-10	1,194	-0.84%
2019/11/26	2	9.45	0	0.00	9.32	2	1,191	0.17%
2019/11/25	10	9.50	0	0.00	9.44	10	1,178	0.85%
2019/11/08	10	9.60	0	0.00	9.59	10	1,150	0.87%
2019/11/05	10	9.62	0	0.00	9.58	10	1,122	0.89%
2019/11/04	0	0.00	1	9.48	9.43	-1	1,102	-0.09%
2019/11/01	0	0.00	7	9.39	9.40	-7	1,099	-0.64%
2019/10/30	1	9.39	0	0.00	9.41	1	1,139	0.09%
2019/10/22	30	9.68	0	0.00	9.61	30	1,171	2.56%
2019/10/21	130	9.66	3	9.67	9.67	127	1,167	10.88%	大買/鉅額交易
2019/10/17	43	9.95	40	9.83	9.82	3	1,110	0.27%
2019/10/16	0	0.00	2	9.50	9.52	-2	922	-0.22%
2019/10/08	0	0.00	11	9.55	9.34	-11	880	-1.25%
2019/10/02	1	9.10	1	9.12	9.10	0	828	0.00%
2019/10/01	0	0.00	1	9.21	9.16	-1	828	-0.12%
2019/09/24	2	9.34	0	0.00	9.30	2	838	0.24%
2019/09/23	12	9.42	2	9.41	9.43	10	909	1.10%
2019/09/18	0.2	9.24	21	9.30	9.29	-20.8	1,027	-2.03%
2019/09/11	0	0.00	1	9.28	9.28	-1	1,040	-0.10%
2019/09/10	1	9.21	0	0.00	9.22	1	1,034	0.10%
2019/09/09	10	9.21	1	9.12	9.16	9	1,034	0.87%
2019/09/04	0	0.00	3	9.06	9.10	-3	1,054	-0.28%
2019/08/29	0	0.00	10	8.95	8.95	-10	1,166	-0.86%
2019/08/27	1	8.94	0	0.00	8.94	1	1,203	0.08%
2019/08/21	0	0.00	1	9.06	9.04	-1	1,238	-0.08%
2019/08/20	1	9.00	1	9.09	9.04	0	1,239	0.00%
2019/08/14	0	0.00	1	9.07	8.98	-1	1,241	-0.08%
2019/08/13	3	8.90	0	0.00	9.00	3	1,245	0.24%
2019/08/12	0	0.00	1	9.04	9.00	-1	1,265	-0.08%
2019/08/08	0	0.00	1	9.05	9.03	-1	1,277	-0.08%
2019/08/06	1	8.92	0	0.00	8.92	1	1,292	0.08%
2019/08/05	0.7	8.92	0	0.00	8.92	0.7	1,295	0.06%
2019/08/02	4	8.90	0	0.00	8.93	4	1,293	0.31%
2019/08/01	1	9.02	0	0.00	9.02	1	1,293	0.08%
2019/07/31	1	9.16	0	0.00	9.14	1	1,278	0.08%
2019/07/29	2	9.20	0	0.00	9.19	2	1,281	0.16%
2019/07/26	2	9.30	0	0.00	9.30	2	1,270	0.16%
2019/07/24	3	9.40	0	0.00	9.38	3	1,298	0.23%
2019/07/23	6	9.46	0	0.00	9.45	6	1,287	0.47%
2019/07/15	2	9.60	0	0.00	9.62	2	1,351	0.15%
2019/07/11	0	0.00	185	9.61	9.60	-185	1,402	-13.19%	大賣/鉅額交易
2019/07/09	0	0.00	6	9.67	9.65	-6	1,473	-0.41%
2019/07/05	1	9.64	0	0.00	9.67	1	1,521	0.07%
2019/07/04	1	9.61	1	9.69	9.69	0	1,527	0.00%
2019/06/28	3	9.68	0	0.00	9.65	3	1,571	0.19%
2019/06/27	0	0.00	1	10.15	10.15	-1	1,522	-0.07%
2019/06/26	0	0.00	1	10.10	10.10	-1	1,459	-0.07%
2019/06/25	1	10.00	0	0.00	9.98	1	1,431	0.07%
2019/06/20	0	0.00	0	9.94	9.99	0	1,445	0.00%
2019/06/14	5	9.97	0	0.00	9.99	5	1,511	0.33%
2019/06/13	1	9.95	0	0.00	9.94	1	1,532	0.07%
2019/06/12	0.6	9.94	0	0.00	9.97	0.6	1,552	0.04%
2019/06/11	20	10.15	22	10.06	10.10	-2	1,636	-0.12%
2019/06/10	6.6	9.99	0	0.00	9.98	6.6	1,545	0.42%
2019/06/05	5	10.05	5	10.00	10.00	0	1,584	0.00%
2019/06/04	0	0.00	9	10.00	10.00	-9	1,592	-0.57%
2019/05/23	0	0.00	1	9.87	9.81	-1	1,563	-0.06%
2019/05/17	5	9.79	1	9.83	9.74	4	1,620	0.25%
2019/05/16	2	9.57	0	0.00	9.56	2	1,607	0.12%
2019/05/14	5	9.58	1	9.59	9.60	4	1,623	0.25%
2019/05/13	1	9.60	0	0.00	9.60	1	1,624	0.06%
2019/05/10	3	9.70	1	9.86	9.71	2	1,655	0.12%
2019/05/09	1	9.76	0	0.00	9.79	1	1,658	0.06%
2019/04/26	1	9.95	0	0.00	9.92	1	1,673	0.06%
2019/04/18	2	10.03	0	0.00	10.00	2	1,643	0.12%
2019/04/16	0	0.00	1	10.30	10.20	-1	1,594	-0.06%
2019/03/25	1	10.00	0	0.00	10.05	1	1,409	0.07%
2019/03/14	20	10.20	2	10.10	10.10	18	1,809	0.99%
2019/03/13	0	0.00	1	9.95	9.98	-1	1,736	-0.06%
2019/03/12	0	0.00	1	9.91	9.89	-1	1,738	-0.06%
2019/03/08	1	9.70	0	0.00	9.77	1	1,858	0.05%
2019/03/07	1	9.75	0	0.00	9.78	1	1,863	0.05%
2019/02/21	0.1	9.85	7	9.87	9.87	-6.9	2,056	-0.34%
2019/02/20	2	9.80	1	9.88	9.87	1	2,167	0.05%
2019/02/18	2	9.76	0	0.00	9.73	2	2,131	0.09%
2019/02/15	2	9.79	0	0.00	9.70	2	2,123	0.09%
2019/02/12	0	0.00	50	9.71	9.79	-50	2,093	-2.39%
2019/02/11	60	9.70	1	9.92	9.66	59	2,103	2.80%
2019/01/29	4	10.15	1	10.25	9.99	3	2,060	0.15%
2019/01/28	1	9.85	0	0.00	9.91	1	1,971	0.05%
2019/01/16	50	10.00	52	10.00	9.97	-2	2,091	-0.10%
2019/01/15	0	0.00	1	10.05	9.96	-1	2,146	-0.05%
2019/01/14	0	0.00	1	9.88	9.91	-1	2,138	-0.05%
2019/01/11	1	9.81	0	0.00	9.81	1	2,218	0.05%
2019/01/09	0	0.00	1	9.91	9.88	-1	2,253	-0.04%
2019/01/08	1	9.82	0	0.00	9.83	1	2,260	0.04%
2019/01/07	0	0.00	4	9.85	9.95	-4	2,268	-0.18%
2019/01/04	1	9.55	0	0.00	9.60	1	2,283	0.04%
2019/01/03	2	9.75	0	0.00	9.72	2	2,398	0.08%
2018/12/28	1	9.87	0	0.00	9.87	1	2,407	0.04%
2018/12/25	2	9.91	0	0.00	9.94	2	2,480	0.08%
2018/12/14	1	10.35	3	10.40	10.20	-2	2,614	-0.08%
2018/12/12	1	10.15	0	0.00	10.15	1	2,265	0.04%
2018/12/11	1	10.15	1	10.40	10.15	0	2,258	0.00%
2018/12/06	1	10.10	0	0.00	10.05	1	2,249	0.04%
2018/12/05	1	10.30	0	0.00	10.30	1	2,237	0.04%
2018/12/04	0	0.00	2	10.48	10.50	-2	2,289	-0.09%
2018/12/03	1	10.25	1	10.30	10.20	0	2,279	0.00%
2018/11/20	0	0.00	3	10.68	10.25	-3	2,684	-0.11%
2018/11/19	0.4	10.40	5	10.16	10.40	-4.6	2,579	-0.18%
2018/11/05	3	9.39	0	0.00	9.41	3	3,232	0.09%
2018/10/25	5	9.62	5	9.55	9.55	0	3,570	0.00%
2018/10/24	11	9.73	1	9.81	9.79	10	3,549	0.28%
2018/10/23	2	9.81	11	9.70	9.64	-9	3,540	-0.25%
2018/10/19	3	10.17	1	10.10	10.15	2	3,475	0.06%
2018/10/18	0	0.00	1	10.10	10.20	-1	3,393	-0.03%
2018/10/11	8	9.90	1	9.97	9.89	7	3,401	0.21%
2018/10/08	7	10.54	0	0.00	10.55	7	3,273	0.21%
2018/10/05	2	10.65	0	0.00	10.55	2	3,276	0.06%
2018/10/04	0	0.00	1	10.90	10.90	-1	3,230	-0.03%
2018/10/02	2	10.95	0	0.00	11.00	2	3,237	0.06%
2018/10/01	0	0.00	5	11.15	11.10	-5	3,224	-0.16%
2018/09/28	5	11.10	0	0.00	11.00	5	3,215	0.16%
2018/09/27	0	0.00	1	11.20	11.15	-1	3,202	-0.03%
2018/09/26	0	0.00	3	11.12	11.15	-3	3,234	-0.09%
2018/09/25	0	0.00	1	11.05	11.05	-1	3,224	-0.03%
2018/09/21	0	0.00	1	10.90	10.90	-1	3,206	-0.03%
2018/09/20	3	10.87	0	0.00	10.80	3	3,197	0.09%
2018/09/18	1	10.80	0	0.00	10.85	1	3,205	0.03%
2018/09/14	1	11.00	1	11.10	11.00	0	3,175	0.00%
2018/09/12	0	0.00	1	10.95	10.95	-1	3,168	-0.03%
2018/09/10	4	10.76	0	0.00	10.70	4	3,265	0.12%
2018/09/07	2	11.05	0	0.00	11.10	2	3,219	0.06%
2018/09/06	0	0.00	1	11.40	11.30	-1	3,175	-0.03%
2018/09/04	2	11.30	0	0.00	11.40	2	3,124	0.06%
2018/09/03	2	11.05	16	11.05	11.15	-14	3,049	-0.46%
2018/08/31	0	0.00	2	11.20	11.20	-2	3,050	-0.07%
2018/08/30	5	11.17	2	11.28	11.10	3	3,076	0.10%
2018/08/29	2	10.95	6	11.04	10.95	-4	2,971	-0.13%
2018/08/27	4	11.10	4	11.03	11.10	0	2,987	0.00%
2018/08/24	1	10.75	6	10.93	10.85	-5	2,977	-0.17%
2018/08/23	2	11.00	0	0.00	11.00	2	3,012	0.07%
2018/08/22	10	11.23	21	11.09	10.90	-11	2,990	-0.37%
2018/08/20	2	11.05	6	10.98	11.10	-4	2,808	-0.14%
2018/08/17	2	10.65	8	10.60	10.65	-6	2,622	-0.23%
2018/08/16	0	0.00	1	10.35	10.30	-1	2,521	-0.04%
2018/08/13	4	10.15	1	10.30	10.20	3	2,883	0.10%
2018/08/10	7	10.46	0	0.00	10.40	7	3,240	0.22%
2018/08/09	0	0.00	1	10.65	10.65	-1	3,357	-0.03%
2018/08/08	2	10.53	2	10.58	10.60	0	3,482	0.00%
2018/08/07	1	10.40	18	10.47	10.50	-17	3,465	-0.49%
2018/08/02	18	10.35	2	10.65	10.30	16	3,649	0.44%
2018/08/01	0	0.00	6	10.53	10.50	-6	3,679	-0.16%
2018/07/30	1	9.91	1	9.99	9.92	0	3,543	0.00%
2018/07/26	1	9.92	1	10.00	9.91	0	3,549	0.00%
2018/07/25	3	9.93	0	0.00	9.93	3	3,633	0.08%
2018/07/24	1	9.92	0	0.00	9.92	1	3,784	0.03%
2018/07/23	1	10.00	0	0.00	9.98	1	3,826	0.03%
2018/07/16	1	10.10	0	0.00	10.05	1	4,067	0.02%
2018/07/13	0	0.00	1	10.20	10.20	-1	4,127	-0.02%
2018/07/09	1	10.05	0	0.00	10.15	1	4,291	0.02%
2018/07/05	36	10.17	0	0.00	10.10	36	4,686	0.77%
2018/07/03	2	10.65	0	0.00	10.65	2	4,712	0.04%
2018/06/28	1	10.70	0	0.00	10.70	1	5,120	0.02%
2018/06/26	1	10.80	0	0.00	10.85	1	5,209	0.02%
2018/06/21	4	11.00	1	11.10	11.05	3	5,291	0.06%
2018/06/20	11	10.89	1	10.95	10.90	10	5,316	0.19%
2018/06/19	2	11.15	0	0.00	11.10	2	5,282	0.04%
2018/06/15	0	0.00	18	11.25	11.25	-18	5,293	-0.34%
2018/06/14	0	0.00	2	11.30	11.30	-2	5,305	-0.04%
2018/06/13	1	11.30	10	11.35	11.30	-9	5,304	-0.17%
2018/06/12	2	11.35	1	11.35	11.35	1	5,325	0.02%
2018/06/08	1	11.55	0	0.00	11.55	1	5,460	0.02%
2018/06/06	0	0.00	1	11.65	11.55	-1	5,424	-0.02%
2018/06/05	0	0.00	2	11.55	11.50	-2	5,414	-0.04%
2018/06/01	0	0.00	1	11.50	11.45	-1	5,430	-0.02%
2018/05/31	1	11.35	1	11.60	11.35	0	5,441	0.00%
2018/05/29	1	11.35	0	0.00	11.35	1	5,451	0.02%
2018/05/28	0	0.00	1	11.55	11.40	-1	5,493	-0.02%
2018/05/25	2	11.33	0	0.00	11.35	2	5,563	0.04%
2018/05/22	12	11.68	0	0.00	11.60	12	5,754	0.21%
2018/05/21	3	12.10	24	12.45	12.00	-21	5,778	-0.36%
2018/05/18	10	12.04	20	12.03	12.10	-10	5,621	-0.18%
2018/05/17	10	11.80	10	11.70	11.75	0	5,346	0.00%
2018/05/16	22	11.63	10	11.45	11.60	12	5,325	0.23%
2018/05/15	12	11.35	0	0.00	11.35	12	5,255	0.23%
2018/05/10	10	11.45	10	11.65	11.40	0	5,579	0.00%
2018/05/09	10	11.30	12	11.49	11.40	-2	5,483	-0.04%
2018/05/02	1	11.15	2	11.25	11.20	-1	6,507	-0.02%
2018/04/30	12	11.46	11	11.50	11.50	1	6,746	0.01%
2018/04/27	4	11.11	0	0.00	11.10	4	6,727	0.06%
2018/04/26	0	0.00	101	11.30	11.25	-101	6,819	-1.48%	大賣/鉅額交易
2018/04/17	11	11.17	10	11.20	11.10	1	9,930	0.01%
2018/04/16	5	11.25	0	0.00	11.40	5	11,006	0.05%
2018/04/13	0	0.00	3	11.30	11.25	-3	11,087	-0.03%
2018/04/12	3	11.63	3	11.47	11.50	0	11,469	0.00%
2018/04/11	13	11.85	25	11.59	11.60	-12	11,444	-0.10%
2018/04/10	10	11.20	10	11.25	10.90	0	11,340	0.00%
2018/04/09	10	11.35	1	11.25	11.20	9	11,350	0.08%
2018/04/03	7	11.27	25	11.43	11.30	-18	11,322	-0.16%
2018/04/02	142	11.45	16	11.43	11.45	126	11,272	1.12%	大買/鉅額交易
2018/03/31	5	11.45	9	11.43	11.35	-4	11,197	-0.04%
2018/03/30	3	10.85	0	0.00	10.85	3	11,139	0.03%
2018/03/29	0	0.00	2	10.78	10.85	-2	11,202	-0.02%
2018/03/28	1	10.60	0	0.00	10.55	1	11,188	0.01%
2018/03/27	0	0.00	2	10.88	10.80	-2	11,208	-0.02%
2018/03/23	8	10.73	2	10.83	10.75	6	11,418	0.05%
2018/03/22	1	11.00	6	11.11	11.10	-5	11,463	-0.04%
2018/03/21	1	11.05	1	11.15	11.05	0	11,527	0.00%
2018/03/20	1	11.05	16	11.10	11.10	-15	11,615	-0.13%
2018/03/19	0	0.00	1	11.30	11.20	-1	12,114	-0.01%
2018/03/15	1	11.30	0	0.00	11.30	1	12,506	0.01%
2018/03/14	3	11.40	2	11.45	11.40	1	12,986	0.01%
2018/03/13	7	11.20	2	11.20	11.20	5	12,904	0.04%
2018/03/08	5	11.34	2	11.23	11.35	3	14,205	0.02%
2018/03/07	2	11.03	1	11.20	11.00	1	14,235	0.01%
2018/03/06	1	11.10	1	11.30	11.10	0	14,292	0.00%
2018/03/05	3	11.10	0	0.00	11.10	3	14,384	0.02%
2018/03/02	2	11.40	0	0.00	11.40	2	14,481	0.01%
2018/03/01	10	11.45	0	0.00	11.65	10	14,471	0.07%
2018/02/27	8	11.64	0	0.00	11.60	8	14,500	0.06%
2018/02/26	3	11.95	5	11.86	11.90	-2	14,432	-0.01%
2018/02/21	0	0.00	3	11.12	11.30	-3	14,593	-0.02%
2018/02/09	11	10.50	2	10.48	10.65	9	14,516	0.06%
2018/02/08	1	10.55	0	0.00	10.50	1	14,496	0.01%
2018/02/06	8	10.46	10	10.49	10.50	-2	14,442	-0.01%
2018/02/05	2	11.15	0	0.00	11.20	2	14,229	0.01%
2018/02/02	3	11.48	0.1	11.60	11.60	2.9	14,211	0.02%
2018/02/01	1	11.55	1	11.80	11.55	0	14,255	0.00%
2018/01/31	1	11.50	7	11.50	11.50	-6	14,256	-0.04%
2018/01/30	5	11.83	0	0.00	11.75	5	14,282	0.04%
2018/01/29	7	11.94	40	11.95	11.85	-33	14,164	-0.23%
2018/01/26	9	12.58	2	12.55	12.40	7	13,943	0.05%
2018/01/25	0	0.00	1	12.35	12.60	-1	13,713	-0.01%
2018/01/24	66	12.58	0	0.00	12.65	66	13,529	0.49%
2018/01/23	3	12.20	4	12.33	12.20	-1	13,497	-0.01%
2018/01/22	2	12.50	3	12.35	12.35	-1	13,479	-0.01%
2018/01/18	5	13.00	7	12.70	12.55	-2	13,541	-0.01%
2018/01/17	2	12.85	10	12.97	12.85	-8	13,333	-0.06%
2018/01/16	0	0.00	3	13.15	13.25	-3	13,301	-0.02%
2018/01/15	3	13.65	0	0.00	13.40	3	13,189	0.02%
2018/01/12	103	13.30	233	13.16	13.10	-130	12,550	-1.04%	大買/大賣/鉅額交易
2018/01/11	406	13.00	280	13.07	12.95	126	12,195	1.03%	大買/大賣/鉅額交易
2018/01/10	19	12.55	10	12.60	12.60	9	12,398	0.07%
2018/01/09	3	11.88	0	0.00	11.95	3	11,767	0.03%
2018/01/08	1	12.00	2	12.05	12.00	-1	12,065	-0.01%
2018/01/05	10	11.75	0	0.00	11.75	10	11,798	0.08%
2018/01/04	0	0.00	2	11.88	11.70	-2	11,808	-0.02%
2018/01/03	2	11.65	3	11.70	11.65	-1	11,922	-0.01%
2018/01/02	1	11.65	0	0.00	11.70	1	12,056	0.01%