精金 (3049)-元大-大益券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.16
漲跌
▲0.13
漲幅
+1.62%
成交量
1,231張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/25	1	7.99	0	0.00	8.00	1	1,872	0.05%
2024/04/23	0	0.00	10	7.93	7.93	-10	1,903	-0.53%
2024/04/22	0	0.00	6	7.75	7.83	-6	1,912	-0.31%
2024/04/19	10	7.80	0	0.00	7.73	10	1,911	0.52%
2024/04/17	1	7.92	10	7.90	7.92	-9	1,889	-0.48%
2024/04/16	5	7.95	2	7.78	7.77	3	1,906	0.16%
2024/04/15	1	8.14	0	0.00	8.11	1	1,860	0.05%
2024/04/11	30	8.29	0	0.00	8.25	30	1,840	1.63%
2024/04/10	0	0.00	1	8.40	8.33	-1	1,831	-0.05%
2024/04/08	0	0.00	0.1	8.30	8.23	-0.1	1,824	0.00%
2024/04/03	2.2	8.24	0	0.00	8.24	2.2	1,821	0.12%
2024/04/02	41	8.39	40	8.58	8.36	1	1,823	0.05%
2024/04/01	1	8.41	0	0.00	8.45	1	1,877	0.05%
2024/03/28	0	0.00	26	8.32	8.25	-26	1,885	-1.38%
2024/03/27	0	0.00	50	8.24	8.23	-50	1,880	-2.66%
2024/03/26	10	8.28	0	0.00	8.23	10	1,878	0.53%
2024/03/22	0	0.00	10	8.35	8.36	-10	1,867	-0.54%
2024/03/21	1	8.18	0	0.00	8.22	1	1,848	0.05%
2024/03/20	3	8.12	0	0.00	8.14	3	1,851	0.16%
2024/03/19	6	8.17	6	8.17	8.15	0	1,823	0.00%
2024/03/18	25	8.24	0	0.00	8.23	25	1,807	1.38%
2024/03/15	10	8.15	0	0.00	8.18	10	1,801	0.55%
2024/03/14	24	8.32	0	0.00	8.25	24	1,777	1.35%
2024/03/13	37	8.51	0	0.00	8.33	37	1,758	2.10%
2024/03/11	0	0.00	10	8.62	8.66	-10	1,675	-0.60%
2024/03/08	17	8.77	10	8.91	8.71	7	1,649	0.42%
2024/03/07	6	8.76	0	0.00	8.62	6	1,645	0.36%
2024/03/05	2	8.95	0	0.00	8.90	2	1,566	0.13%
2024/03/04	0	0.00	0.3	8.99	8.99	-0.3	1,594	-0.02%
2024/03/01	5	9.03	40	9.06	9.03	-35	1,558	-2.25%
2024/02/27	3	9.10	20	9.18	9.11	-17	1,558	-1.09%
2024/02/26	50	9.21	10	9.22	9.20	40	1,527	2.62%
2024/02/23	2	9.33	6	9.32	9.30	-4	1,514	-0.26%
2024/02/22	12	9.40	10	9.41	9.39	2	1,524	0.13%
2024/02/20	0	0.00	3	9.49	9.47	-3	1,516	-0.20%
2024/02/19	3	9.50	36	9.44	9.50	-33	1,511	-2.18%
2024/02/15	4	9.20	22	9.18	9.19	-18	1,470	-1.22%
2024/02/05	0	0.00	1	9.09	9.11	-1	1,464	-0.07%
2024/02/02	20	9.17	0	0.00	9.17	20	1,471	1.36%
2024/02/01	16	9.19	0	0.00	9.17	16	1,492	1.07%
2024/01/31	10	9.23	0	0.00	9.23	10	1,509	0.66%
2024/01/29	5	9.51	0	0.00	9.40	5	1,506	0.33%
2024/01/24	0	0.00	23	9.40	9.40	-23	1,485	-1.55%
2024/01/23	1	9.25	0	0.00	9.27	1	1,465	0.07%
2024/01/22	8	9.05	0	0.00	9.15	8	1,434	0.56%
2024/01/18	2	9.00	2	9.00	8.99	0	1,426	0.00%
2024/01/17	1	8.98	0	0.00	8.94	1	1,433	0.07%
2024/01/16	30	9.10	0	0.00	9.10	30	1,414	2.12%
2024/01/15	7	9.17	0	0.00	9.18	7	1,410	0.50%
2024/01/12	3	9.17	3	9.19	9.15	0	1,419	0.00%
2024/01/11	2	9.20	0	0.00	9.20	2	1,424	0.14%
2024/01/10	27	9.28	0	0.00	9.20	27	1,434	1.88%
2024/01/08	10	9.60	0	0.00	9.53	10	1,417	0.71%
2024/01/05	0	0.00	2	9.61	9.53	-2	1,416	-0.14%
2024/01/04	40	9.45	0	9.44	9.42	40	1,411	2.83%
2024/01/03	95	9.57	30	9.58	9.47	65	1,432	4.54%
2024/01/02	9	9.58	0	0.00	9.66	9	1,433	0.63%
2023/12/29	2	9.59	0	0.00	9.65	2	1,430	0.14%
2023/12/28	50	9.66	0	0.00	9.65	50	1,443	3.46%
2023/12/27	15	9.81	10	9.74	9.71	5	1,450	0.34%
2023/12/26	0	0.00	38.5	9.52	9.58	-38.5	1,374	-2.80%
2023/12/25	20	9.46	0	0.00	9.42	20	1,360	1.47%
2023/12/22	0	0.00	1	9.49	9.44	-1	1,391	-0.07%
2023/12/21	20	9.33	0	0.00	9.40	20	1,406	1.42%
2023/12/20	60	9.47	10	9.46	9.48	50	1,413	3.54%
2023/12/19	12	9.53	1	9.43	9.43	11	1,408	0.78%
2023/12/15	5	9.58	0	0.00	9.58	5	1,421	0.35%
2023/12/14	30	9.69	0	0.00	9.66	30	1,415	2.12%
2023/12/13	20	9.68	0	9.70	9.70	20	1,414	1.41%
2023/12/11	0	0.00	10	9.83	9.85	-10	1,430	-0.70%
2023/12/08	0	0.00	0.6	9.70	9.75	-0.6	1,422	-0.04%
2023/12/07	10	9.71	10.5	9.77	9.72	-0.5	1,431	-0.03%
2023/12/06	121	9.76	0	0.00	9.74	121	1,436	8.42%	大買/鉅額交易
2023/12/05	25	9.73	0	0.00	9.79	25	1,432	1.75%
2023/12/04	61.1	9.89	10	9.83	9.83	51.1	1,437	3.55%
2023/12/01	0	9.67	0	0.00	9.73	0	1,427	0.00%
2023/11/30	42	9.71	0	0.00	9.67	42	1,421	2.95%
2023/11/29	0	0.00	5	9.80	9.71	-5	1,419	-0.35%
2023/11/28	20	9.46	0	0.00	9.47	20	1,374	1.46%
2023/11/27	4	9.43	0	0.00	9.42	4	1,383	0.29%
2023/11/24	20	9.50	7	9.49	9.45	13	1,377	0.94%
2023/11/23	5	9.48	0	0.00	9.49	5	1,374	0.36%
2023/11/22	0	0.00	10	9.58	9.51	-10	1,388	-0.72%
2023/11/21	10	9.39	43.3	9.50	9.54	-33.3	1,379	-2.42%
2023/11/20	12	9.36	6	9.35	9.34	6	1,365	0.44%
2023/11/17	10	9.36	10	9.41	9.37	0	1,370	0.00%
2023/11/16	10	9.30	12	9.35	9.35	-2	1,383	-0.14%
2023/11/15	15	9.24	3	9.26	9.26	12	1,386	0.87%
2023/11/14	12	9.19	0	0.00	9.19	12	1,393	0.86%
2023/11/10	10	9.34	10	9.40	9.31	0	1,426	0.00%
2023/11/09	0.4	9.34	0	0.00	9.47	0.4	1,422	0.03%
2023/11/08	0	0.00	18	9.44	9.47	-18	1,477	-1.22%
2023/11/06	6	9.19	0	0.00	9.20	6	1,502	0.40%
2023/11/03	3	9.21	3	9.19	9.20	0	1,521	0.00%
2023/11/02	3	9.16	3	9.15	9.15	0	1,531	0.00%
2023/10/31	3	9.15	3	9.25	9.11	0	1,599	0.00%
2023/10/30	3	9.16	3	9.14	9.14	0	1,649	0.00%
2023/10/27	8	9.19	3	9.20	9.20	5	1,696	0.29%
2023/10/26	3	9.26	3	9.23	9.24	0	1,797	0.00%
2023/10/25	0	0.00	5	9.28	9.33	-5	1,876	-0.27%
2023/10/23	2	9.10	0	0.00	9.10	2	2,231	0.09%
2023/10/20	6	8.98	0	0.00	9.03	6	2,238	0.27%
2023/10/19	4	9.00	10	8.99	8.97	-6	2,263	-0.27%
2023/10/18	0	0.00	1	9.03	9.03	-1	2,275	-0.04%
2023/10/17	12	9.16	0	0.00	9.12	12	2,273	0.53%
2023/10/13	2	9.20	0	0.00	9.20	2	2,322	0.09%
2023/10/12	11	9.17	3	9.21	9.22	8	2,368	0.34%
2023/10/11	5	9.27	5	9.21	9.14	0	2,387	0.00%
2023/10/06	7	9.38	10	9.31	9.30	-3	2,387	-0.13%
2023/10/05	5	9.41	5	9.39	9.39	0	2,405	0.00%
2023/10/04	0	0.00	0.1	9.34	9.34	-0.1	2,429	0.00%
2023/10/03	8	9.51	8	9.49	9.48	0	2,439	0.00%
2023/10/02	10	9.49	0	0.00	9.49	10	2,472	0.40%
2023/09/28	8	9.42	8	9.41	9.42	0	2,532	0.00%
2023/09/27	1	9.46	0	0.00	9.45	1	2,553	0.04%
2023/09/26	3	9.56	3.3	9.54	9.50	-0.3	2,571	-0.01%
2023/09/25	16	9.60	23	9.58	9.56	-7	2,596	-0.27%
2023/09/22	5	9.54	5	9.62	9.61	0	2,643	0.00%
2023/09/21	8	9.70	8	9.60	9.59	0	2,718	0.00%
2023/09/20	6	9.69	7	9.73	9.74	-1	2,788	-0.04%
2023/09/19	7.1	9.69	10	9.68	9.65	-2.9	2,926	-0.10%
2023/09/18	7	9.71	4	9.73	9.72	3	3,125	0.10%
2023/09/15	7	9.57	6	9.54	9.54	1	3,495	0.03%
2023/09/13	20	9.61	0	0.00	9.60	20	3,747	0.53%
2023/09/12	3	9.58	4	9.60	9.58	-1	3,809	-0.03%
2023/09/11	0	0.00	11	9.63	9.61	-11	3,801	-0.29%
2023/09/08	10	9.75	19	9.71	9.70	-9	3,797	-0.24%
2023/09/07	11	9.82	8	9.79	9.76	3	3,793	0.08%
2023/09/06	22	9.93	12	9.88	9.88	10	3,788	0.26%
2023/09/05	2	9.96	9	10.00	10.05	-7	3,783	-0.19%
2023/09/04	16	9.95	15	9.97	9.96	1	3,798	0.03%
2023/09/01	10	10.02	15	10.02	10.05	-5	3,810	-0.13%
2023/08/31	4	9.83	2	9.86	9.85	2	3,806	0.05%
2023/08/30	8	9.83	6	9.81	9.80	2	3,882	0.05%
2023/08/29	3	9.75	8	9.78	9.80	-5	3,894	-0.13%
2023/08/28	5	9.70	1	9.60	9.70	4	3,891	0.10%
2023/08/25	13	9.68	8	9.72	9.65	5	3,919	0.13%
2023/08/24	3	9.76	5	9.76	9.76	-2	3,906	-0.05%
2023/08/23	8	9.69	6	9.68	9.67	2	3,895	0.05%
2023/08/22	12	9.71	0	0.00	9.69	12	3,901	0.31%
2023/08/21	4	9.75	5	9.72	9.76	-1	3,878	-0.03%
2023/08/18	0	0.00	11	9.71	9.60	-11	3,871	-0.28%
2023/08/17	6	9.55	8	9.60	9.65	-2	3,856	-0.05%
2023/08/16	11	9.47	0	0.00	9.46	11	3,846	0.29%
2023/08/15	25	9.60	0	0.00	9.62	25	3,835	0.65%
2023/08/14	4	9.70	0	0.00	9.51	4	3,831	0.10%
2023/08/11	3	9.97	0	0.00	9.97	3	3,766	0.08%
2023/08/10	26	10.08	10	10.10	10.05	16	3,744	0.43%
2023/08/09	22	10.29	11	10.31	10.25	11	3,723	0.30%
2023/08/08	15	10.49	14	10.49	10.40	1	3,707	0.03%
2023/08/07	15	10.48	13	10.50	10.50	2	3,713	0.05%
2023/08/04	9.1	10.45	9	10.53	10.60	0.1	3,688	0.00%
2023/08/02	22	10.57	18	10.52	10.50	4	3,685	0.11%
2023/08/01	21	10.78	15	10.70	10.70	6	3,647	0.16%
2023/07/31	21	10.85	11	10.93	10.85	10	3,601	0.28%
2023/07/28	22	10.82	29	10.85	10.75	-7	3,525	-0.20%
2023/07/27	40	10.91	45	10.89	11.05	-5	3,452	-0.14%
2023/07/26	0.1	10.30	5	10.25	10.25	-4.9	3,089	-0.16%
2023/07/25	14	10.24	13	10.20	10.20	1	3,089	0.03%
2023/07/24	12	10.13	15	10.26	10.25	-3	3,079	-0.10%
2023/07/21	7	10.31	12	10.28	10.25	-5	3,051	-0.16%
2023/07/20	0	0.00	5	10.30	10.35	-5	3,056	-0.16%
2023/07/19	14	10.30	10	10.21	10.20	4	3,055	0.13%
2023/07/18	15	10.37	35	10.25	10.25	-20	3,083	-0.65%
2023/07/17	14	10.27	17	10.39	10.45	-3	3,080	-0.10%
2023/07/14	8	10.27	5	10.30	10.30	3	3,103	0.10%
2023/07/12	5	10.40	8	10.36	10.30	-3	3,172	-0.09%
2023/07/11	8	10.45	13	10.49	10.50	-5	3,392	-0.15%
2023/07/10	12	10.35	12	10.38	10.30	0	3,437	0.00%
2023/07/07	10	10.47	7	10.49	10.35	3	3,448	0.09%
2023/07/06	23	10.71	13	10.72	10.65	10	3,420	0.29%
2023/07/05	13	10.69	8	10.67	10.65	5	3,393	0.15%
2023/07/04	14	10.65	20.1	10.64	10.60	-6.1	3,365	-0.18%
2023/07/03	8	10.68	8	10.72	10.70	0	3,320	0.00%
2023/06/30	6	10.50	6	10.55	10.60	0	3,289	0.00%
2023/06/29	9	10.85	3	10.85	10.70	6	3,232	0.19%
2023/06/28	13	10.91	14	10.81	10.80	-1	3,164	-0.03%
2023/06/27	9	10.95	5	10.93	10.80	4	3,092	0.13%
2023/06/26	2	11.10	6	11.28	11.20	-4	2,957	-0.14%
2023/06/21	6	10.96	15	11.28	11.20	-9	2,758	-0.33%
2023/06/20	11	10.47	22	10.52	10.55	-11	2,386	-0.46%
2023/06/19	19	10.44	21	10.34	10.35	-2	2,268	-0.09%
2023/06/16	1	10.15	12.1	10.06	10.10	-11.1	2,136	-0.52%
2023/06/14	12.1	9.90	0	0.00	9.87	12.1	2,061	0.59%
2023/06/13	5	9.85	0	0.00	9.86	5	2,067	0.24%
2023/06/12	0	0.00	13	9.89	9.84	-13	2,076	-0.63%
2023/06/09	5	9.90	2	9.95	9.95	3	2,073	0.14%
2023/06/08	5.1	9.93	2	9.95	9.90	3.1	2,087	0.15%
2023/06/07	5	10.02	1	10.00	10.00	4	2,106	0.19%
2023/06/06	1	10.05	13	10.07	10.00	-12	2,110	-0.57%
2023/06/05	17	10.15	19	10.10	10.10	-2	2,108	-0.09%
2023/06/01	5	9.88	0	0.00	9.87	5	2,065	0.24%
2023/05/31	2	9.76	10	9.88	9.90	-8	2,100	-0.38%
2023/05/30	0	0.00	5	9.69	9.62	-5	2,060	-0.24%
2023/05/29	3	9.69	13	9.69	9.65	-10	2,081	-0.48%
2023/05/26	10	9.69	0	0.00	9.62	10	2,112	0.47%
2023/05/22	0	0.00	7	9.71	9.72	-7	2,465	-0.28%
2023/05/18	0	0.00	1	9.63	9.62	-1	2,508	-0.04%
2023/05/17	1	9.65	0	0.00	9.64	1	2,501	0.04%
2023/05/10	10	9.72	0	0.00	9.72	10	2,507	0.40%
2023/05/09	1	9.77	0	0.00	9.70	1	2,499	0.04%
2023/05/05	2	9.94	0	0.00	9.94	2	2,481	0.08%
2023/05/04	1	9.96	0	0.00	9.96	1	2,505	0.04%
2023/05/03	0	0.00	1	10.05	9.99	-1	2,494	-0.04%
2023/04/26	0	0.00	2	10.01	10.05	-2	2,485	-0.08%
2023/04/25	7	10.07	0	0.00	10.00	7	2,476	0.28%
2023/04/21	14	10.16	0	0.00	9.96	14	2,430	0.58%
2023/04/20	12	10.20	1	10.25	10.15	11	2,376	0.46%
2023/04/19	10	10.35	2	10.35	10.30	8	2,349	0.34%
2023/04/18	11	10.52	0	0.00	10.50	11	2,275	0.48%
2023/04/17	2	10.55	14	10.53	10.60	-12	2,226	-0.54%
2023/04/14	14	10.79	46	10.79	10.65	-32	2,155	-1.48%
2023/04/13	2	10.30	5	10.30	10.30	-3	1,904	-0.16%
2023/04/12	1	10.20	3	10.15	10.15	-2	1,836	-0.11%
2023/04/11	7	10.04	5	10.15	10.05	2	1,811	0.11%
2023/04/10	0	0.00	12	9.98	10.15	-12	1,802	-0.67%
2023/04/06	5	9.82	0	0.00	9.82	5	1,764	0.28%
2023/03/31	4	9.86	0	0.00	9.87	4	1,768	0.23%
2023/03/28	0	0.00	1	9.94	9.85	-1	1,793	-0.06%
2023/03/27	7	10.00	10	10.05	10.00	-3	1,785	-0.17%
2023/03/24	2	10.00	2	10.00	10.00	0	1,789	0.00%
2023/03/20	2	9.82	0	0.00	9.83	2	1,751	0.11%
2023/03/14	0	0.00	4	9.89	9.88	-4	1,772	-0.23%
2023/03/13	1	9.95	1	9.98	10.00	0	1,814	0.00%
2023/03/10	1	10.10	0	0.00	9.99	1	1,805	0.06%
2023/03/09	2	10.25	12	10.22	10.20	-10	1,831	-0.55%
2023/03/07	5	10.25	0	0.00	10.20	5	1,815	0.28%
2023/03/06	2	10.30	0	0.00	10.30	2	1,795	0.11%
2023/03/03	3	10.25	6	10.22	10.25	-3	1,777	-0.17%
2023/03/01	5	10.10	4	10.05	10.05	1	1,734	0.06%
2023/02/24	5	10.20	0	0.00	10.15	5	1,729	0.29%
2023/02/23	8	10.30	0	0.00	10.30	8	1,701	0.47%
2023/02/22	11	10.40	7	10.41	10.35	4	1,656	0.24%
2023/02/21	7	10.20	13	10.26	10.30	-6	1,561	-0.38%
2023/02/20	9	10.20	39	10.04	10.25	-30	1,491	-2.01%
2023/02/17	2	9.49	82	9.62	9.65	-80	1,356	-5.90%
2023/02/16	2	9.52	0	0.00	9.52	2	1,319	0.15%
2023/02/15	0	0.00	1	9.49	9.44	-1	1,323	-0.08%
2023/02/14	1	9.33	5	9.45	9.45	-4	1,325	-0.30%
2023/02/13	40	9.33	0	0.00	9.32	40	1,322	3.03%
2023/02/10	22	9.36	0	0.00	9.37	22	1,336	1.65%
2023/02/09	5	9.46	0	0.00	9.48	5	1,331	0.38%
2023/02/08	8	9.46	35	9.55	9.52	-27	1,333	-2.02%
2023/02/06	3	9.37	3	9.39	9.37	0	1,319	0.00%
2023/02/03	16	9.51	13	9.47	9.45	3	1,335	0.22%
2023/02/02	7	9.47	10	9.52	9.53	-3	1,329	-0.23%
2023/02/01	5	9.38	3	9.37	9.40	2	1,327	0.15%
2023/01/31	0	0.00	15	9.29	9.36	-15	1,324	-1.13%
2023/01/30	0	0.00	2	9.20	9.22	-2	1,313	-0.15%
2023/01/16	0	0.00	14.1	9.13	9.12	-14.1	1,330	-1.06%
2023/01/13	3	9.15	1	9.16	9.12	2	1,341	0.15%
2023/01/10	0	0.00	10	9.21	9.21	-10	1,415	-0.71%
2023/01/09	0	0.00	4	9.25	9.25	-4	1,435	-0.28%
2023/01/05	6	9.20	8	9.15	9.14	-2	1,481	-0.13%
2023/01/03	5	9.06	4	9.04	9.10	1	1,529	0.07%
2022/12/30	3	9.11	3	9.09	9.09	0	1,546	0.00%
2022/12/29	6	9.07	6	9.08	9.07	0	1,578	0.00%
2022/12/27	3	9.25	4	9.22	9.21	-1	1,592	-0.06%
2022/12/23	8	9.17	3	9.19	9.18	5	1,620	0.31%
2022/12/22	8	9.23	11.2	9.25	9.23	-3.2	1,650	-0.19%
2022/12/21	4	9.14	0	0.00	9.13	4	1,686	0.24%
2022/12/20	22	9.14	2	9.30	9.13	20	1,696	1.18%
2022/12/19	3	9.26	3	9.27	9.25	0	1,729	0.00%
2022/12/16	3	9.31	25	9.33	9.32	-22	1,734	-1.27%
2022/12/15	4	9.47	4	9.45	9.45	0	1,732	0.00%
2022/12/14	0.3	9.46	0	0.00	9.46	0.3	1,736	0.02%
2022/12/13	4	9.46	4	9.41	9.41	0	1,739	0.00%
2022/12/12	15	9.46	0	0.00	9.41	15	1,744	0.86%
2022/12/09	3	9.56	3	9.51	9.50	0	1,776	0.00%
2022/12/07	26	9.54	8	9.54	9.51	18	1,797	1.00%
2022/12/06	12	9.68	0	0.00	9.66	12	1,784	0.67%
2022/12/05	2	9.79	7	9.85	9.81	-5	1,773	-0.28%
2022/12/02	8	9.68	2	9.70	9.69	6	1,730	0.35%
2022/12/01	5	9.58	33	9.56	9.68	-28	1,721	-1.63%
2022/11/30	2	9.32	10	9.43	9.44	-8	1,684	-0.47%
2022/11/29	23	9.25	12	9.34	9.34	11	1,695	0.65%
2022/11/28	2	9.21	0	0.00	9.23	2	1,695	0.12%
2022/11/25	20	9.41	6	9.40	9.32	14	1,706	0.82%
2022/11/24	3	9.31	15	9.31	9.32	-12	1,713	-0.70%
2022/11/23	10	9.32	10	9.34	9.32	0	1,731	0.00%
2022/11/22	18	9.21	1	9.24	9.20	17	1,760	0.97%
2022/11/18	10	9.50	10	9.41	9.41	0	1,783	0.00%
2022/11/17	6	9.42	6	9.46	9.46	0	1,804	0.00%
2022/11/16	11	9.53	10	9.43	9.40	1	1,845	0.05%
2022/11/15	11	9.54	6	9.55	9.55	5	1,895	0.26%
2022/11/14	3	9.51	8	9.55	9.56	-5	2,082	-0.24%
2022/11/11	16	9.51	11	9.53	9.45	5	2,411	0.21%
2022/11/10	5	9.45	26	9.42	9.40	-21	2,437	-0.86%
2022/11/09	0	0.00	5	9.58	9.54	-5	2,494	-0.20%
2022/11/08	5	9.52	6	9.57	9.47	-1	2,546	-0.04%
2022/11/07	6	9.43	7	9.45	9.45	-1	2,569	-0.04%
2022/11/04	15	9.34	14	9.38	9.39	1	2,610	0.04%
2022/11/03	9	9.39	3	9.37	9.37	6	2,635	0.23%
2022/11/02	6	9.43	9	9.50	9.45	-3	2,646	-0.11%
2022/11/01	3.7	9.28	7	9.36	9.42	-3.3	2,668	-0.12%
2022/10/31	3	9.18	10.3	9.26	9.22	-7.3	2,742	-0.27%
2022/10/28	13	9.17	41	9.20	9.08	-28	2,857	-0.98%
2022/10/27	7	9.23	8	9.27	9.27	-1	2,918	-0.03%
2022/10/26	10	9.18	9	9.19	9.16	1	3,099	0.03%
2022/10/25	8	9.22	8	9.20	9.14	0	3,106	0.00%
2022/10/24	4	9.30	3	9.28	9.27	1	3,107	0.03%
2022/10/21	3	9.20	3	9.17	9.13	0	3,105	0.00%
2022/10/20	14	9.26	14	9.26	9.14	0	3,105	0.00%
2022/10/19	9	9.53	8	9.60	9.45	1	3,070	0.03%
2022/10/18	8	9.47	8	9.51	9.54	0	3,062	0.00%
2022/10/17	11	9.28	10	9.36	9.47	1	3,071	0.03%
2022/10/14	6	9.38	15	9.44	9.50	-9	3,063	-0.29%
2022/10/13	4	9.08	0	0.00	9.04	4	3,056	0.13%
2022/10/12	18	9.48	8	9.45	9.43	10	3,036	0.33%
2022/10/11	15	9.58	10	9.45	9.45	5	3,037	0.16%
2022/10/07	5	10.00	6	10.00	10.00	-1	3,008	-0.03%
2022/10/06	5	10.10	15	9.96	10.05	-10	3,004	-0.33%
2022/10/05	0	0.00	5	9.72	9.79	-5	3,001	-0.17%
2022/10/04	11	9.59	17	9.63	9.62	-6	3,006	-0.20%
2022/10/03	15	9.51	15	9.51	9.49	0	3,003	0.00%
2022/09/30	8	9.60	3	9.58	9.64	5	3,016	0.17%
2022/09/29	0	0.00	1	9.85	9.76	-1	3,033	-0.03%
2022/09/28	0	0.00	2	9.56	9.42	-2	3,050	-0.07%
2022/09/27	3	9.45	3	9.47	9.61	0	3,041	0.00%
2022/09/26	1	9.30	11	9.36	9.30	-10	3,074	-0.33%
2022/09/23	20	9.96	15	9.89	9.88	5	3,116	0.16%
2022/09/22	10	9.99	0	0.00	10.00	10	3,175	0.31%
2022/09/21	6	10.05	5	10.10	10.05	1	3,172	0.03%
2022/09/20	21	10.19	11	10.20	10.20	10	3,187	0.31%
2022/09/19	33	10.10	13	10.12	10.15	20	3,217	0.62%
2022/09/16	27	10.27	5	10.25	10.25	22	3,215	0.68%
2022/09/15	20	10.45	25	10.52	10.45	-5	3,208	-0.16%
2022/09/14	20	10.33	15	10.37	10.40	5	3,234	0.15%
2022/09/13	7	10.59	6	10.55	10.50	1	3,274	0.03%
2022/09/12	10	10.53	7	10.54	10.50	3	3,384	0.09%
2022/09/08	8	10.39	8	10.43	10.45	0	3,421	0.00%
2022/09/06	13	10.48	15	10.40	10.35	-2	3,449	-0.06%
2022/09/05	20	10.65	17	10.61	10.50	3	3,447	0.09%
2022/09/02	15	10.78	10	10.80	10.75	5	3,474	0.14%
2022/09/01	24	10.87	24	10.91	10.85	0	3,471	0.00%
2022/08/31	5	10.80	7.5	10.90	10.95	-2.5	3,460	-0.07%
2022/08/30	13	10.77	8	10.82	10.80	5	3,450	0.14%
2022/08/29	8	10.59	6	10.65	10.55	2	3,436	0.06%
2022/08/26	18	11.02	28	10.95	10.95	-10	3,408	-0.29%
2022/08/25	31	11.03	44	10.97	10.95	-13	3,400	-0.38%
2022/08/24	20	10.95	28	10.94	10.90	-8	3,421	-0.23%
2022/08/23	21	10.96	16	10.95	10.95	5	3,413	0.15%
2022/08/22	19	11.02	28	11.12	11.05	-9	3,383	-0.27%
2022/08/19	43	11.11	21	11.15	11.05	22	3,337	0.66%
2022/08/18	13	10.78	25	11.07	11.15	-12	3,159	-0.38%
2022/08/17	9	10.41	7	10.47	10.50	2	2,836	0.07%
2022/08/16	5	10.20	5	10.19	10.30	0	2,831	0.00%
2022/08/15	13	10.05	12.1	10.07	10.20	0.9	2,804	0.03%
2022/08/12	1	9.90	10	9.95	9.95	-9	2,765	-0.33%
2022/08/11	3.1	9.85	18	9.85	9.83	-14.9	2,769	-0.54%
2022/08/10	10	9.60	6	9.45	9.60	4	2,773	0.14%
2022/08/09	21	9.39	3	9.44	9.48	18	2,775	0.65%
2022/08/08	15	9.44	11	9.47	9.47	4	2,772	0.14%
2022/08/05	3	9.52	40.1	9.62	9.58	-37.1	2,766	-1.34%
2022/08/04	55	9.32	5	9.21	9.21	50	2,707	1.85%
2022/08/03	13.1	9.68	4	9.58	9.65	9.1	2,601	0.35%
2022/08/02	12	9.78	57.1	9.83	9.68	-45.1	2,571	-1.75%
2022/08/01	13	9.40	6	9.42	9.41	7	2,430	0.29%
2022/07/29	16	9.34	9	9.33	9.33	7	2,434	0.29%
2022/07/28	11	9.50	9.3	9.41	9.36	1.7	2,452	0.07%
2022/07/26	7	9.54	6	9.51	9.46	1	2,466	0.04%
2022/07/25	10	9.66	2	9.65	9.64	8	2,502	0.32%
2022/07/22	11	9.67	11	9.65	9.63	0	2,551	0.00%
2022/07/21	6	9.61	6	9.65	9.67	0	2,603	0.00%
2022/07/20	12	9.70	12	9.61	9.61	0	2,623	0.00%
2022/07/19	5	9.51	5	9.60	9.62	0	2,710	0.00%
2022/07/18	7	9.49	12	9.58	9.60	-5	2,758	-0.18%
2022/07/15	11	9.43	11	9.45	9.43	0	2,869	0.00%
2022/07/14	17	9.43	15	9.48	9.54	2	3,159	0.06%
2022/07/13	17	9.34	11	9.41	9.46	6	3,188	0.19%
2022/07/12	6	9.17	0	0.00	9.00	6	3,194	0.19%
2022/07/11	7	9.44	7	9.43	9.42	0	3,206	0.00%
2022/07/08	17	9.48	18	9.53	9.50	-1	3,227	-0.03%
2022/07/07	13	9.33	10	9.34	9.38	3	3,240	0.09%
2022/07/06	10	9.81	10	9.62	9.55	0	3,256	0.00%
2022/07/05	19	9.63	19	9.71	9.71	0	3,294	0.00%
2022/07/04	25	9.49	27	9.44	9.43	-2	3,292	-0.06%
2022/07/01	36	9.83	22	9.46	9.35	14	3,332	0.42%
2022/06/30	23	10.05	10	10.05	9.98	13	3,276	0.40%
2022/06/29	11	10.31	6	10.30	10.30	5	3,266	0.15%
2022/06/28	6	10.33	6	10.40	10.40	0	3,277	0.00%
2022/06/27	13	10.50	19	10.53	10.55	-6	3,303	-0.18%
2022/06/24	27	10.29	19	10.29	10.25	8	3,339	0.24%
2022/06/23	17	10.15	17	10.20	10.15	0	3,379	0.00%
2022/06/22	30	10.22	13	10.13	10.10	17	3,394	0.50%
2022/06/21	3	10.30	12	10.35	10.55	-9	3,442	-0.26%
2022/06/20	7	10.36	5	10.16	10.00	2	3,485	0.06%
2022/06/17	7	10.71	10	10.79	10.75	-3	3,478	-0.09%
2022/06/16	7	11.08	1	10.90	10.90	6	3,462	0.17%
2022/06/15	5	11.15	0	0.00	11.10	5	3,490	0.14%
2022/06/14	10	11.10	8	11.05	11.15	2	3,649	0.05%
2022/06/13	17	11.21	6	11.43	11.10	11	3,702	0.30%
2022/06/08	5	11.60	6	11.68	11.60	-1	3,762	-0.03%
2022/06/07	0	0.00	4	11.60	11.55	-4	3,803	-0.11%
2022/06/06	0	0.00	5	11.65	11.65	-5	3,842	-0.13%
2022/06/02	8	11.75	3	11.70	11.65	5	3,931	0.13%
2022/06/01	7	11.79	10	11.84	11.80	-3	4,047	-0.07%
2022/05/31	9	11.72	14	11.65	11.65	-5	4,079	-0.12%
2022/05/30	17	11.63	10	11.65	11.65	7	4,166	0.17%
2022/05/27	17	11.51	27	11.56	11.50	-10	4,242	-0.24%
2022/05/26	11	11.48	8	11.43	11.40	3	4,323	0.07%
2022/05/25	8	11.48	8	11.47	11.50	0	4,414	0.00%
2022/05/24	15	11.46	24	11.52	11.30	-9	4,544	-0.20%
2022/05/23	10	11.44	30	11.55	11.60	-20	4,565	-0.44%
2022/05/20	21	11.38	6	11.35	11.35	15	4,694	0.32%
2022/05/19	8	11.24	8	11.32	11.35	0	4,726	0.00%
2022/05/18	16	11.60	6	11.58	11.55	10	4,746	0.21%
2022/05/17	3	11.30	18	11.34	11.35	-15	4,764	-0.31%
2022/05/16	5	11.10	15	11.13	11.10	-10	4,793	-0.21%
2022/05/13	1	11.05	0	0.00	11.00	1	4,842	0.02%
2022/05/11	5	11.20	5	11.35	11.10	0	5,068	0.00%
2022/05/10	12	11.27	0	0.00	11.30	12	5,488	0.22%
2022/05/09	3	11.20	0	0.00	11.20	3	5,741	0.05%
2022/05/06	5	11.60	5	11.70	11.80	0	5,750	0.00%
2022/05/05	5	11.95	5	12.00	11.95	0	5,836	0.00%
2022/05/04	0	0.00	22	12.00	11.85	-22	5,893	-0.37%
2022/04/29	5	11.90	5	12.00	11.75	0	6,145	0.00%
2022/04/28	15	11.78	5	11.65	11.95	10	6,299	0.16%
2022/04/27	0.5	11.35	2	11.25	11.45	-1.5	6,443	-0.02%
2022/04/22	30	12.18	20	12.25	12.10	10	6,924	0.14%
2022/04/21	24	12.33	13	12.27	12.25	11	7,060	0.16%
2022/04/20	35	12.88	14	12.68	12.70	21	7,106	0.30%
2022/04/19	5	12.40	7	12.49	12.40	-2	6,957	-0.03%
2022/04/18	21	12.17	6	12.19	12.15	15	7,231	0.21%
2022/04/15	2	12.10	5	12.15	12.15	-3	7,493	-0.04%
2022/04/14	7	12.53	0	0.00	12.45	7	8,052	0.09%
2022/04/13	2	12.45	5	12.50	12.65	-3	8,423	-0.04%
2022/04/08	12	12.92	5	13.00	12.90	7	10,192	0.07%
2022/04/07	8	12.95	7	13.10	12.85	1	11,118	0.01%
2022/04/06	9	13.31	14	13.34	13.35	-5	13,899	-0.04%
2022/04/01	0	0.00	6	13.50	13.60	-6	16,560	-0.04%
2022/03/31	7	13.84	4	13.74	13.70	3	18,052	0.02%
2022/03/30	5	13.80	5	13.95	13.90	0	19,241	0.00%
2022/03/29	6	13.88	1	14.10	13.70	5	19,566	0.03%
2022/03/28	20	13.94	5	13.95	13.95	15	19,768	0.08%
2022/03/25	2	14.30	0	0.00	14.15	2	20,159	0.01%
2022/03/24	1	14.45	0	0.00	14.25	1	20,694	0.00%
2022/03/23	2	14.23	0	0.00	14.20	2	22,383	0.01%
2022/03/22	0	0.00	10	14.23	14.25	-10	23,405	-0.04%
2022/03/21	10	14.15	5	14.05	14.00	5	23,698	0.02%
2022/03/18	6	14.10	3	14.10	14.15	3	23,927	0.01%
2022/03/17	24	14.19	18	14.08	14.25	6	24,299	0.02%
2022/03/16	15	13.77	21	13.70	13.75	-6	24,220	-0.02%
2022/03/15	11	13.70	20	13.69	13.55	-9	24,365	-0.04%
2022/03/14	3	13.93	2	13.88	13.95	1	24,384	0.00%
2022/03/11	0	0.00	4	13.80	13.80	-4	24,454	-0.02%
2022/03/10	3	13.75	11	13.74	13.75	-8	24,569	-0.03%
2022/03/09	6	13.39	7	13.47	13.50	-1	24,621	0.00%
2022/03/08	5	13.50	5	13.65	13.30	0	24,684	0.00%
2022/03/07	8	13.54	0	0.00	13.45	8	24,676	0.03%
2022/03/04	0	0.00	3	14.02	13.95	-3	24,664	-0.01%
2022/03/03	5	14.58	25	14.35	14.30	-20	24,760	-0.08%
2022/03/02	14	14.09	10	14.18	14.40	4	24,838	0.02%
2022/03/01	15	14.20	40	14.07	14.15	-25	25,016	-0.10%
2022/02/25	25	13.94	71	13.68	13.80	-46	25,521	-0.18%
2022/02/24	9	13.73	8	13.68	13.60	1	26,683	0.00%
2022/02/23	12	14.15	5	14.25	14.15	7	27,576	0.03%
2022/02/22	13	14.08	3	13.95	14.10	10	27,895	0.04%
2022/02/21	2	14.50	7	14.49	14.45	-5	28,240	-0.02%
2022/02/18	5	14.40	5	14.40	14.40	0	28,328	0.00%
2022/02/17	7	14.51	5	14.65	14.40	2	28,501	0.01%
2022/02/16	13	14.57	5	14.60	14.50	8	28,466	0.03%
2022/02/15	10.5	14.35	2	14.45	14.30	8.5	28,430	0.03%
2022/02/14	8	14.42	0	0.00	14.30	8	28,422	0.03%
2022/02/11	8	14.87	6	14.79	14.85	2	28,335	0.01%
2022/02/10	52	14.95	3	15.05	14.90	49	28,249	0.17%
2022/02/09	9	15.81	8.3	15.77	15.80	0.8	27,864	0.00%
2022/02/08	1	15.10	12	15.24	15.30	-11	27,631	-0.04%
2022/02/07	0	0.00	4	15.10	15.20	-4	27,623	-0.01%
2022/01/26	2	14.75	1	14.60	14.50	1	27,589	0.00%
2022/01/25	8	14.84	30	14.81	14.55	-22	27,559	-0.08%
2022/01/24	9	15.14	1	15.20	15.10	8	27,457	0.03%
2022/01/21	60	15.48	13	15.35	15.20	47	27,369	0.17%
2022/01/20	2	15.83	0	0.00	15.90	2	27,294	0.01%
2022/01/19	20	15.79	14	15.66	15.90	6	27,158	0.02%
2022/01/18	8	15.74	6	15.78	15.45	2	26,875	0.01%
2022/01/17	2	15.60	7	15.31	15.60	-5	26,650	-0.02%
2022/01/14	1	15.05	85	14.99	15.10	-84	26,521	-0.32%
2022/01/13	15	15.44	3	15.53	15.40	12	26,353	0.05%
2022/01/12	13	15.43	4	15.55	15.45	9	26,206	0.03%
2022/01/11	17	15.73	7	15.88	15.60	10	26,081	0.04%
2022/01/10	15.1	15.90	6	15.93	15.95	9.1	25,781	0.04%
2022/01/07	64	16.03	31	16.00	15.90	33	25,498	0.13%
2022/01/06	72.1	16.65	4	16.58	16.45	68.1	24,917	0.27%
2022/01/05	18	16.79	35	16.66	16.60	-17	24,579	-0.07%
2022/01/04	31	17.07	439	17.11	17.35	-408	24,111	-1.69%	大賣/鉅額交易
2022/01/03	75	17.59	25	17.53	17.25	50	23,467	0.21%
2021/12/30	72.1	17.46	34	17.40	17.25	38.1	22,835	0.17%
2021/12/29	89.1	18.39	136	18.47	17.95	-47	21,924	-0.21%	大賣/
2021/12/28	195	17.75	196	17.88	18.05	-1	19,117	-0.01%	大買/大賣/
2021/12/27	28	17.04	173	17.62	17.85	-145	16,503	-0.88%	大賣/鉅額交易
2021/12/24	121	16.11	82	16.20	16.25	39	14,990	0.26%	大買/
2021/12/23	45	15.32	59	15.38	15.45	-14	13,815	-0.10%
2021/12/22	43	15.06	17	15.28	15.00	26	13,471	0.19%
2021/12/21	30	14.85	123	15.10	15.20	-93	13,219	-0.70%	大賣/
2021/12/20	59	15.37	12	15.38	15.25	47	12,839	0.37%
2021/12/17	124	15.89	134	15.97	15.65	-10	12,313	-0.08%	大買/大賣/
2021/12/16	176	15.43	26	15.30	15.30	150	10,557	1.42%	大買/鉅額交易
2021/12/15	3	14.03	45	14.67	14.80	-42	9,453	-0.44%
2021/12/14	14	14.00	4	13.83	13.80	10	9,069	0.11%
2021/12/13	40	14.35	25	14.50	14.50	15	8,825	0.17%
2021/12/10	5	13.74	47	13.68	13.65	-42	8,406	-0.50%
2021/12/09	11	13.85	12	13.93	13.80	-1	8,329	-0.01%
2021/12/08	5	13.64	5	13.72	13.65	0	8,131	0.00%
2021/12/07	107	13.75	24	13.71	13.70	83	8,067	1.03%	大買/
2021/12/06	19	13.75	5	13.83	13.85	14	7,969	0.18%
2021/12/03	4	13.68	7	13.69	13.65	-3	7,865	-0.04%
2021/12/02	11	13.40	7	13.36	13.30	4	7,791	0.05%
2021/12/01	9	13.48	9	13.51	13.75	0	7,751	0.00%
2021/11/30	10	13.67	6	13.62	13.60	4	7,720	0.05%
2021/11/29	26	13.36	13	13.43	13.45	13	7,634	0.17%
2021/11/26	6	13.80	109	14.08	13.65	-103	7,492	-1.37%	大賣/鉅額交易
2021/11/25	39	14.11	21	14.19	13.95	18	7,324	0.25%
2021/11/24	112	14.59	72	14.45	14.40	40	7,084	0.56%	大買/
2021/11/23	85	15.18	25	15.32	14.70	60	6,508	0.92%
2021/11/22	7	14.96	79	15.05	15.15	-72	5,260	-1.37%
2021/11/19	4	13.61	30	13.64	13.80	-26	4,261	-0.61%
2021/11/18	7	13.67	17	13.65	13.35	-10	3,933	-0.25%
2021/11/17	1	13.10	27	12.94	13.15	-26	3,460	-0.75%
2021/11/16	25	13.06	25	12.97	12.80	0	3,386	0.00%
2021/11/15	5	12.60	2	12.55	12.70	3	3,221	0.09%
2021/11/12	12	12.55	10	12.55	12.60	2	3,300	0.06%
2021/11/11	3	12.50	8	12.73	12.60	-5	3,332	-0.15%
2021/11/10	3	12.65	18	12.61	12.60	-15	3,361	-0.45%
2021/11/09	5	12.45	3	12.42	12.40	2	3,378	0.06%
2021/11/08	2	12.55	0	0.00	12.50	2	3,397	0.06%
2021/11/05	15	12.40	10	12.44	12.40	5	3,463	0.14%
2021/11/04	13	12.45	2	12.55	12.35	11	3,486	0.32%
2021/11/03	3	12.33	4	12.45	12.50	-1	3,578	-0.03%
2021/11/02	0	0.00	15	12.20	12.15	-15	3,723	-0.40%
2021/11/01	4	12.05	4	12.10	12.00	0	3,837	0.00%
2021/10/29	9	11.88	21	11.85	11.90	-12	4,094	-0.29%
2021/10/28	9	12.04	0	0.00	11.85	9	4,155	0.22%
2021/10/27	13	11.88	4	11.90	11.90	9	4,149	0.22%
2021/10/19	0	0.00	3	11.55	11.55	-3	5,405	-0.06%
2021/10/15	0	0.00	2	11.45	11.40	-2	5,721	-0.03%
2021/10/13	52	11.30	0	0.00	11.20	52	5,954	0.87%
2021/10/12	4	11.63	0	0.00	11.65	4	6,047	0.07%
2021/10/08	2	11.70	17	11.79	11.80	-15	6,281	-0.24%
2021/10/07	0	0.00	6	11.50	11.55	-6	6,998	-0.09%
2021/10/05	3	11.10	2	11.05	11.10	1	7,305	0.01%
2021/10/04	2	10.75	0	0.00	10.65	2	7,307	0.03%
2021/10/01	4	11.26	0	0.00	11.20	4	7,411	0.05%
2021/09/30	0	0.00	3	11.43	11.50	-3	7,437	-0.04%
2021/09/29	2	11.30	0	0.00	11.35	2	7,501	0.03%
2021/09/28	3	11.55	0	0.00	11.55	3	7,652	0.04%
2021/09/27	0	0.00	10	11.70	11.75	-10	7,775	-0.13%
2021/09/24	0	0.00	3	11.50	11.45	-3	7,906	-0.04%
2021/09/23	0	0.00	2	11.25	11.25	-2	7,904	-0.03%
2021/09/22	2	11.10	0	0.00	11.20	2	7,930	0.03%
2021/09/17	0.6	11.30	0	0.00	11.35	0.6	7,971	0.01%
2021/09/16	0	0.00	9	11.35	11.35	-9	8,002	-0.11%
2021/09/14	7	11.46	0	0.00	11.45	7	8,071	0.09%
2021/09/13	5	11.48	2	11.50	11.50	3	8,163	0.04%
2021/09/10	0	0.00	5	11.40	11.40	-5	8,213	-0.06%
2021/09/07	5	11.30	0	0.00	11.35	5	8,443	0.06%
2021/09/06	2	11.35	0	0.00	11.25	2	8,473	0.02%
2021/09/03	8	11.56	7	11.55	11.55	1	8,449	0.01%
2021/09/02	1	11.30	0	0.00	11.25	1	8,443	0.01%
2021/09/01	2	11.53	2	11.55	11.55	0	8,494	0.00%
2021/08/30	2	11.40	0	0.00	11.35	2	8,621	0.02%
2021/08/26	0	0.00	1	11.35	11.35	-1	9,106	-0.01%
2021/08/25	0	0.00	19	11.30	11.40	-19	9,196	-0.21%
2021/08/24	5	11.11	14	11.25	11.10	-9	9,280	-0.10%
2021/08/23	33	11.30	2	11.25	11.25	31	9,423	0.33%
2021/08/20	1.7	11.13	10	11.30	11.05	-8.3	9,498	-0.09%
2021/08/19	2	11.60	0	0.00	11.35	2	9,482	0.02%
2021/08/18	2	11.70	0	0.00	12.15	2	9,500	0.02%
2021/08/17	3	12.15	0	0.00	11.90	3	9,539	0.03%
2021/08/16	0	0.00	4	12.35	12.20	-4	9,596	-0.04%
2021/08/13	20	12.65	0	0.00	12.70	20	9,607	0.21%
2021/08/11	4	12.72	8	12.68	12.70	-4	9,684	-0.04%
2021/08/10	5	12.96	4	13.05	13.00	1	9,713	0.01%
2021/08/09	13	13.10	8	13.00	12.95	5	9,817	0.05%
2021/08/06	12	13.46	64	13.50	13.40	-52	9,801	-0.53%
2021/08/05	11	13.68	5	13.75	13.60	6	9,739	0.06%
2021/08/04	31	13.75	22	13.85	13.70	9	9,831	0.09%
2021/08/03	48	13.53	3	13.47	13.60	45	9,723	0.46%
2021/08/02	25	13.37	2	13.35	13.45	23	9,713	0.24%
2021/07/30	51	13.58	26	13.61	13.45	25	9,805	0.25%
2021/07/29	34	13.64	14	13.52	13.50	20	9,741	0.21%
2021/07/28	23	13.55	15	13.67	13.75	8	9,623	0.08%
2021/07/27	23	13.71	24	13.87	13.60	-1	9,705	-0.01%
2021/07/26	8	13.58	70	13.74	13.65	-62	9,787	-0.63%
2021/07/23	43	13.21	2	13.25	13.35	41	10,065	0.41%
2021/07/22	24	13.09	1	13.15	13.35	23	11,025	0.21%
2021/07/21	6	12.88	22	12.52	12.65	-16	11,192	-0.14%
2021/07/20	18	13.05	2	13.20	12.90	16	11,324	0.14%
2021/07/19	3	13.45	2	13.60	13.45	1	11,713	0.01%
2021/07/16	2	13.40	58	13.30	13.25	-56	12,239	-0.46%
2021/07/15	52	13.32	21	13.57	13.15	31	12,724	0.24%
2021/07/14	44	13.70	45	13.68	13.70	-1	13,112	-0.01%
2021/07/13	19	13.26	10	13.18	13.10	9	12,522	0.07%
2021/07/12	2	12.90	2	12.80	12.85	0	12,326	0.00%
2021/07/08	4	12.70	13	12.72	12.65	-9	12,585	-0.07%
2021/07/07	2	12.65	0	0.00	12.55	2	12,751	0.02%
2021/07/06	3	12.73	36	12.64	12.65	-33	13,286	-0.25%
2021/07/05	4	12.60	8	12.68	12.70	-4	13,601	-0.03%
2021/07/02	24	12.43	0	0.00	12.30	24	14,016	0.17%
2021/07/01	4	12.23	17	12.37	12.60	-13	14,207	-0.09%
2021/06/30	1	12.10	0	0.00	12.10	1	14,216	0.01%
2021/06/29	2	12.10	0.7	12.05	12.05	1.3	14,230	0.01%
2021/06/28	0	0.00	29	12.28	12.30	-29	14,281	-0.20%
2021/06/24	20	12.45	3	12.35	12.40	17	14,595	0.12%
2021/06/23	35	12.00	0	0.00	12.25	35	14,625	0.24%
2021/06/22	2	12.10	3	12.15	11.80	-1	14,648	-0.01%
2021/06/21	0	0.00	10	12.15	12.15	-10	14,599	-0.07%
2021/06/18	0	0.00	5	12.90	12.55	-5	14,737	-0.03%
2021/06/17	12	12.83	2	12.85	12.85	10	15,095	0.07%
2021/06/16	2	12.45	3	12.45	12.35	-1	15,058	-0.01%
2021/06/15	2	12.75	0.2	12.70	12.75	1.8	15,099	0.01%
2021/06/10	0	0.00	10	12.70	12.75	-10	15,088	-0.07%
2021/06/09	0	0.00	1	12.90	12.65	-1	15,073	-0.01%
2021/06/08	2	12.85	0	0.00	12.80	2	15,031	0.01%
2021/06/07	0	0.00	40	12.90	12.85	-40	14,990	-0.27%
2021/06/04	3	13.25	3	13.00	13.05	0	14,914	0.00%
2021/06/03	29	13.06	4	13.08	12.95	25	14,766	0.17%
2021/06/02	36	12.91	10	12.70	12.80	26	14,477	0.18%
2021/06/01	0	0.00	1	13.00	12.90	-1	14,391	-0.01%
2021/05/31	30	12.82	0	0.00	12.65	30	14,318	0.21%
2021/05/27	0	0.00	3	12.30	12.30	-3	14,208	-0.02%
2021/05/26	0	0.00	22	12.21	12.35	-22	14,219	-0.15%
2021/05/25	2	12.10	6	12.37	12.10	-4	14,194	-0.03%
2021/05/24	2	11.73	40	11.55	11.90	-38	14,106	-0.27%
2021/05/21	2	11.50	1	11.70	11.60	1	14,038	0.01%
2021/05/20	2.2	11.49	66	11.36	11.15	-63.8	14,027	-0.45%
2021/05/19	3	11.60	13	11.56	11.65	-10	14,028	-0.07%
2021/05/18	21	11.25	20	11.15	11.25	1	13,972	0.01%
2021/05/17	36	10.70	72	10.52	10.30	-36	13,894	-0.26%
2021/05/14	10	11.55	15.2	11.55	11.40	-5.2	13,733	-0.04%
2021/05/13	3	11.38	32	11.28	11.30	-29	13,736	-0.21%
2021/05/12	44	11.76	4	11.34	11.35	40	13,722	0.29%
2021/05/11	2	12.40	38	12.40	12.20	-36	13,499	-0.27%
2021/05/10	2	13.20	0	0.00	13.20	2	13,356	0.01%
2021/05/07	108	13.25	49	13.18	13.35	59	13,303	0.44%	大買/
2021/05/06	20	12.75	20	12.96	12.75	0	13,126	0.00%
2021/05/05	0	0.00	5	12.75	12.60	-5	13,005	-0.04%
2021/05/04	27	12.68	24	12.72	12.45	3	12,881	0.02%
2021/05/03	53	13.89	11	13.74	13.55	42	12,571	0.33%
2021/04/29	49	15.04	32	14.88	14.55	17	12,313	0.14%
2021/04/28	107	14.68	194	14.84	15.00	-87	11,842	-0.73%	大買/大賣/
2021/04/27	50	14.35	44.4	14.34	14.10	5.6	10,899	0.05%
2021/04/26	43	14.16	19	14.19	14.15	24	10,554	0.23%
2021/04/23	19	14.00	100	13.91	14.10	-81	10,387	-0.78%
2021/04/22	161	14.42	33	14.41	13.65	128	9,959	1.29%	大買/鉅額交易
2021/04/21	43	14.23	26	14.20	14.10	17	9,353	0.18%
2021/04/20	106	13.83	76	13.69	13.90	30	8,791	0.34%	大買/
2021/04/19	10	13.12	16	13.18	13.10	-6	8,312	-0.07%
2021/04/16	11	12.84	8	12.98	12.95	3	8,265	0.04%
2021/04/15	0	0.00	5	12.80	12.75	-5	9,466	-0.05%
2021/04/14	9	12.51	6	12.60	12.55	3	9,533	0.03%
2021/04/13	12	13.08	42	13.04	12.90	-30	9,619	-0.31%
2021/04/12	121	13.29	22.6	13.27	13.55	98.4	9,385	1.05%	大買/
2021/04/09	25	12.81	26	12.88	12.75	-1	8,853	-0.01%
2021/04/08	66	12.71	25	13.09	13.15	41	8,505	0.48%
2021/04/07	12	12.24	74	12.12	12.35	-62	7,996	-0.78%
2021/04/06	20	11.87	9	11.89	11.90	11	7,765	0.14%
2021/04/01	14	11.65	0	0.00	11.65	14	7,737	0.18%
2021/03/31	5	11.73	0	0.00	11.60	5	7,769	0.06%
2021/03/30	0	0.00	5	11.65	11.65	-5	7,745	-0.06%
2021/03/29	10	11.55	28	11.67	11.60	-18	7,723	-0.23%
2021/03/26	0.1	11.20	20	11.40	11.25	-19.9	7,567	-0.26%
2021/03/25	0.2	11.20	2	11.30	11.15	-1.8	7,648	-0.02%
2021/03/24	23	11.18	36	11.10	11.25	-13	7,647	-0.17%
2021/03/23	9	11.33	5	11.60	11.15	4	7,698	0.05%
2021/03/22	2	11.45	53	11.23	11.55	-51	7,559	-0.67%
2021/03/19	5	10.90	11	10.90	10.95	-6	7,184	-0.08%
2021/03/18	0	0.00	13	10.85	10.85	-13	7,263	-0.18%
2021/03/16	42	10.65	0	0.00	10.60	42	7,378	0.57%
2021/03/15	40	10.70	1	10.75	10.65	39	7,483	0.52%
2021/03/12	0	0.00	1	10.75	10.75	-1	7,662	-0.01%
2021/03/10	0	0.00	10	10.80	10.60	-10	8,678	-0.12%
2021/03/09	0	0.00	10	10.60	10.70	-10	9,501	-0.11%
2021/03/08	0	0.00	10	10.70	10.55	-10	9,712	-0.10%
2021/03/05	0	0.00	12	10.50	10.50	-12	10,182	-0.12%
2021/03/04	0	0.00	2	10.75	10.60	-2	10,338	-0.02%
2021/03/03	1	10.30	11	10.62	10.60	-10	10,571	-0.09%
2021/03/02	3	10.52	0	0.00	10.35	3	10,680	0.03%
2021/02/26	2	10.35	30	10.38	10.45	-28	10,903	-0.26%
2021/02/25	10	10.50	1.6	10.48	10.50	8.4	11,016	0.08%
2021/02/24	3	10.60	13	10.58	10.40	-10	11,183	-0.09%
2021/02/23	4	10.46	0	0.00	10.45	4	11,418	0.04%
2021/02/22	3	10.45	3	10.55	10.50	0	11,464	0.00%
2021/02/19	10	10.35	0	0.00	10.35	10	11,439	0.09%
2021/02/18	5	10.18	10	10.16	10.20	-5	11,396	-0.04%
2021/02/17	0	0.00	1	10.05	10.00	-1	11,734	-0.01%
2021/02/05	14	9.91	0	0.00	9.86	14	11,699	0.12%
2021/02/04	18	9.90	0	0.00	9.94	18	11,727	0.15%
2021/02/03	13	9.78	24	9.89	9.99	-11	11,660	-0.09%
2021/02/02	0	0.00	3	9.65	9.56	-3	11,643	-0.03%
2021/01/29	4	9.67	18	9.61	9.62	-14	12,400	-0.11%
2021/01/28	27	9.64	4	9.72	9.64	23	12,472	0.18%
2021/01/27	3	9.87	8	9.91	9.80	-5	12,683	-0.04%
2021/01/26	7	9.89	0	0.00	9.88	7	12,752	0.05%
2021/01/25	11	9.77	0	0.00	9.94	11	12,778	0.09%
2021/01/21	4	9.78	2	9.91	9.70	2	12,771	0.02%
2021/01/20	14	9.98	19	10.00	9.70	-5	12,819	-0.04%
2021/01/19	13	10.15	20	10.21	10.15	-7	12,833	-0.05%
2021/01/18	10	10.00	40	10.19	10.10	-30	12,980	-0.23%
2021/01/15	16	10.50	9	10.30	10.35	7	12,953	0.05%
2021/01/14	7	10.60	0	0.00	10.60	7	12,902	0.05%
2021/01/13	3	10.65	4	10.75	10.60	-1	13,003	-0.01%
2021/01/12	9	10.68	4	10.58	10.45	5	12,972	0.04%
2021/01/11	6	11.03	12	11.00	11.05	-6	12,878	-0.05%
2021/01/08	54	11.43	49	11.39	11.15	5	13,056	0.04%
2021/01/07	34	11.10	0	0.00	11.05	34	11,838	0.29%
2021/01/06	13	11.12	2	11.45	11.05	11	11,669	0.09%
2021/01/05	7	11.51	29.5	11.45	11.50	-22.5	11,330	-0.20%
2021/01/04	0	0.00	2	11.40	11.40	-2	11,278	-0.02%
2020/12/30	0	0.00	1	11.40	11.40	-1	11,304	-0.01%
2020/12/29	2	11.60	3	11.52	11.40	-1	11,271	-0.01%
2020/12/28	16	11.48	6	11.45	11.55	10	11,215	0.09%
2020/12/25	0	0.00	4	11.30	11.25	-4	11,067	-0.04%
2020/12/24	10	11.10	3	11.20	11.15	7	11,068	0.06%
2020/12/23	5	11.08	0	0.00	11.05	5	11,129	0.04%
2020/12/22	7	11.19	10	11.20	11.05	-3	11,354	-0.03%
2020/12/21	19	11.17	5	11.15	11.15	14	11,507	0.12%
2020/12/18	1	11.45	0	0.00	11.30	1	11,679	0.01%
2020/12/17	4	11.49	4	11.40	11.45	0	11,923	0.00%
2020/12/16	0	0.00	3	11.35	11.35	-3	13,478	-0.02%
2020/12/15	1	11.40	0	0.00	11.30	1	14,706	0.01%
2020/12/11	2	11.33	1	11.40	11.30	1	14,594	0.01%
2020/12/10	0	0.00	1	11.40	11.35	-1	14,509	-0.01%
2020/12/09	0	0.00	6	11.62	11.65	-6	14,380	-0.04%
2020/12/08	29	11.44	46	11.47	11.35	-17	14,338	-0.12%
2020/12/07	37	12.23	17	11.92	11.75	20	14,661	0.14%
2020/12/04	11	11.96	45.3	11.65	11.95	-34.3	14,153	-0.24%
2020/12/03	50	11.96	22	11.90	11.50	28	13,690	0.20%
2020/12/02	25	11.39	68	11.45	11.45	-43	12,920	-0.33%
2020/12/01	30	11.27	25	11.21	11.25	5	12,719	0.04%
2020/11/30	3	11.07	25	11.07	11.05	-22	12,366	-0.18%
2020/11/27	37	10.99	4	10.96	10.95	33	12,234	0.27%
2020/11/26	16	10.93	28	10.83	10.90	-12	12,002	-0.10%
2020/11/25	0	0.00	12	10.83	10.65	-12	11,870	-0.10%
2020/11/24	13	10.45	13	10.57	10.45	0	11,754	0.00%
2020/11/23	3	10.55	15	10.70	10.65	-12	11,737	-0.10%
2020/11/20	10	10.45	19	10.40	10.60	-9	11,595	-0.08%
2020/11/19	0	0.00	4	10.21	10.25	-4	11,413	-0.04%
2020/11/18	1	10.10	2	10.10	10.10	-1	11,527	-0.01%
2020/11/17	6	10.17	12	10.15	10.15	-6	11,521	-0.05%
2020/11/16	6	10.25	1.1	10.10	10.20	4.9	11,565	0.04%
2020/11/13	0	0.00	2	9.91	9.96	-2	11,235	-0.02%
2020/11/12	2	10.00	0	0.00	9.96	2	11,270	0.02%
2020/11/11	4	10.03	0	0.00	10.00	4	11,343	0.04%
2020/11/06	24	10.13	0.6	10.00	10.00	23.4	11,241	0.21%
2020/11/05	3	10.05	0	0.00	10.00	3	10,591	0.03%
2020/11/04	10	10.20	0	0.00	10.20	10	10,713	0.09%
2020/10/30	2	10.05	0	0.00	9.95	2	10,605	0.02%
2020/10/29	0	0.00	10	9.88	10.05	-10	10,597	-0.09%
2020/10/28	12	10.15	0	0.00	10.05	12	10,601	0.11%
2020/10/27	0	0.00	26	10.44	10.50	-26	11,204	-0.23%
2020/10/26	21	10.48	15	10.48	10.45	6	11,087	0.05%
2020/10/21	23	10.28	14	10.21	10.05	9	11,164	0.08%
2020/10/20	10	9.94	10	10.00	9.92	0	11,079	0.00%
2020/10/19	10	10.03	0	0.00	10.00	10	11,094	0.09%
2020/10/16	5	10.30	43	10.20	9.98	-38	11,198	-0.34%
2020/10/15	11	9.87	0	0.00	9.90	11	10,951	0.10%
2020/10/14	0.5	9.74	0	0.00	9.74	0.5	10,942	0.00%
2020/10/07	0	0.00	17	9.86	9.79	-17	11,098	-0.15%
2020/10/06	0	0.00	5	9.82	9.79	-5	11,311	-0.04%
2020/10/05	13	9.64	0	0.00	9.63	13	11,424	0.11%
2020/09/29	13	9.55	0	0.00	9.50	13	11,815	0.11%
2020/09/28	11	9.84	28	9.77	9.80	-17	11,840	-0.14%
2020/09/25	13	9.18	0	0.00	9.26	13	12,024	0.11%
2020/09/24	92	9.74	5	9.57	9.48	87	12,040	0.72%
2020/09/23	12	10.23	8	10.58	10.10	4	12,198	0.03%
2020/09/22	5	10.41	51	10.56	10.60	-46	11,945	-0.39%
2020/09/21	130	11.10	27	11.07	10.85	103	11,753	0.88%	大買/鉅額交易
2020/09/18	1	10.25	63	10.41	10.80	-62	10,134	-0.61%
2020/09/17	0	0.00	18	9.87	9.86	-18	8,848	-0.20%
2020/09/16	2	9.74	0	0.00	9.75	2	8,827	0.02%
2020/09/15	2	9.75	0	0.00	9.75	2	8,809	0.02%
2020/09/11	4	9.86	2	9.76	9.76	2	8,838	0.02%
2020/09/10	24	9.95	8	10.04	9.90	16	8,769	0.18%
2020/09/09	2	9.70	2	9.86	9.86	0	8,349	0.00%
2020/09/08	2	9.81	2	9.88	9.79	0	8,350	0.00%
2020/09/07	2	9.99	3	9.86	9.85	-1	8,410	-0.01%
2020/09/04	3	9.72	20	9.78	9.80	-17	8,400	-0.20%
2020/09/03	36	9.90	1	9.95	9.90	35	8,386	0.42%
2020/09/02	0	0.00	10	9.93	9.82	-10	8,372	-0.12%
2020/09/01	23	9.78	10	9.81	9.77	13	8,422	0.15%
2020/08/31	1	9.89	13	9.96	9.89	-12	8,443	-0.14%
2020/08/28	0	0.00	39	9.92	9.90	-39	8,398	-0.46%
2020/08/27	24	9.92	0	0.00	9.85	24	8,441	0.28%
2020/08/26	12	9.75	0	0.00	9.78	12	8,351	0.14%
2020/08/25	0	0.00	11	9.62	9.72	-11	8,298	-0.13%
2020/08/24	22	9.38	0	0.00	9.34	22	8,211	0.27%
2020/08/21	4	9.13	4	9.23	9.20	0	8,133	0.00%
2020/08/20	0	0.00	2	9.00	9.12	-2	8,185	-0.02%
2020/08/19	2	9.88	14.9	9.96	9.88	-12.9	8,124	-0.16%
2020/08/18	5	9.97	6	9.98	9.97	-1	8,092	-0.01%
2020/08/17	5	10.10	8	10.00	9.97	-3	8,082	-0.04%
2020/08/14	0	0.00	11	9.85	9.85	-11	8,020	-0.14%
2020/08/13	5	9.75	0	0.00	9.72	5	7,954	0.06%
2020/08/12	15	9.81	13	9.83	9.81	2	8,001	0.02%
2020/08/11	0	0.00	10	10.05	9.88	-10	8,134	-0.12%
2020/08/10	15	9.93	19	9.88	9.87	-4	8,111	-0.05%
2020/08/07	3	9.67	5	9.69	9.63	-2	7,972	-0.03%
2020/08/06	6	9.72	2	9.82	9.67	4	8,003	0.05%
2020/08/05	5	9.72	13	9.71	9.70	-8	7,961	-0.10%
2020/08/04	14	9.50	2	9.52	9.49	12	7,926	0.15%
2020/08/03	7	9.46	10	9.64	9.47	-3	7,969	-0.04%
2020/07/31	28	9.60	13	9.43	9.54	15	7,993	0.19%
2020/07/30	5	9.13	12	9.20	9.18	-7	7,465	-0.09%
2020/07/29	9	9.10	2	9.12	9.08	7	7,520	0.09%
2020/07/28	3	9.05	1	9.02	8.90	2	7,600	0.03%
2020/07/27	3	9.24	30	9.23	9.13	-27	7,893	-0.34%
2020/07/24	2	9.31	93	9.15	9.15	-91	8,422	-1.08%
2020/07/23	6	9.42	8	9.41	9.41	-2	8,444	-0.02%
2020/07/22	13	9.54	4	9.59	9.59	9	8,469	0.11%
2020/07/21	0	0.00	2.1	9.32	9.26	-2.1	8,340	-0.03%
2020/07/17	12	9.26	10	9.37	9.21	2	8,287	0.02%
2020/07/16	4	9.81	0	0.00	9.61	4	8,196	0.05%
2020/07/15	11	9.94	0	0.00	9.82	11	8,154	0.13%
2020/07/13	8	10.07	93	10.05	10.10	-85	8,154	-1.04%
2020/07/10	4	9.97	0	0.00	9.92	4	8,139	0.05%
2020/07/09	13	10.17	11	10.19	10.05	2	8,041	0.02%
2020/07/08	1.7	10.08	18	10.05	10.10	-16.3	7,720	-0.21%
2020/07/07	2	10.08	110	10.15	10.05	-108	7,755	-1.39%	大賣/鉅額交易
2020/07/06	36	10.28	21	10.12	10.20	15	7,788	0.19%
2020/07/03	9	10.11	16.4	10.15	10.00	-7.4	7,674	-0.10%
2020/07/02	32	10.50	7	10.41	10.55	25	7,524	0.33%
2020/07/01	1	10.15	1	10.20	10.20	0	7,233	0.00%
2020/06/30	7	10.23	2	10.30	10.05	5	7,337	0.07%
2020/06/29	0	0.00	4	10.00	9.96	-4	7,268	-0.06%
2020/06/24	2	10.03	3	10.05	10.05	-1	7,299	-0.01%
2020/06/23	3	10.10	3	10.03	10.00	0	7,392	0.00%
2020/06/19	2	10.15	2	10.35	10.10	0	7,537	0.00%
2020/06/18	4	10.11	1	10.20	10.15	3	7,532	0.04%
2020/06/17	2	10.15	0	0.00	10.10	2	7,566	0.03%
2020/06/16	10	10.25	15.2	10.18	10.25	-5.2	7,713	-0.07%
2020/06/15	5	10.00	1	10.05	9.96	4	7,830	0.05%
2020/06/12	5	10.01	0	0.00	10.00	5	8,023	0.06%
2020/06/11	3	10.40	0	0.00	10.15	3	8,052	0.04%
2020/06/10	2	10.55	0	0.00	10.50	2	8,136	0.02%
2020/06/09	5	10.60	1	10.75	10.60	4	8,410	0.05%
2020/06/08	2	10.75	2	10.75	10.65	0	8,495	0.00%
2020/06/05	3	10.53	2	10.65	10.55	1	8,456	0.01%
2020/06/04	12	10.50	15	10.65	10.55	-3	8,515	-0.04%
2020/06/03	2	10.45	25	10.48	10.55	-23	8,552	-0.27%
2020/06/02	13	10.35	6	10.35	10.45	7	8,386	0.08%
2020/06/01	3	10.25	21	10.25	10.25	-18	8,377	-0.21%
2020/05/29	12	10.18	2	10.15	10.15	10	8,424	0.12%
2020/05/28	28	10.53	18	10.59	10.25	10	8,508	0.12%
2020/05/27	18	10.24	11	10.25	10.45	7	8,486	0.08%
2020/05/26	12	10.15	2	10.10	10.10	10	8,565	0.12%
2020/05/25	2	10.20	1	10.10	10.05	1	8,591	0.01%
2020/05/22	3	10.32	4	10.23	10.15	-1	8,611	-0.01%
2020/05/21	5	10.16	14	10.23	10.25	-9	8,616	-0.10%
2020/05/20	16	10.10	2	10.10	10.05	14	8,611	0.16%
2020/05/19	38	10.17	31	10.15	10.00	7	8,615	0.08%
2020/05/18	64	10.19	10	10.16	10.10	54	8,561	0.63%
2020/05/15	3	10.08	1	10.10	10.00	2	8,467	0.02%
2020/05/14	3	10.10	0	0.00	10.05	3	8,431	0.04%
2020/05/13	2	10.45	0	0.00	10.50	2	8,361	0.02%
2020/05/11	0	0.00	6	10.66	10.70	-6	8,395	-0.07%
2020/05/08	10	10.53	48	10.51	10.45	-38	8,331	-0.46%
2020/05/07	17	10.60	16	10.54	10.45	1	8,357	0.01%
2020/05/06	166	10.55	4	10.53	10.40	162	8,353	1.94%	大買/鉅額交易
2020/05/05	10	10.97	10	10.95	10.90	0	8,245	0.00%
2020/05/04	61	10.87	3	10.97	10.90	58	8,245	0.70%
2020/04/30	108	11.10	26	11.04	11.15	82	8,292	0.99%	大買/
2020/04/29	23	10.96	35	11.18	11.20	-12	8,075	-0.15%
2020/04/28	23	10.22	33	10.35	10.20	-10	7,385	-0.14%
2020/04/27	11	10.27	18	10.34	10.30	-7	7,585	-0.09%
2020/04/24	46	10.24	15	10.24	10.20	31	7,691	0.40%
2020/04/23	9	10.00	17	10.03	10.15	-8	7,698	-0.10%
2020/04/22	2	9.62	0	0.00	9.80	2	7,716	0.03%
2020/04/21	37	9.93	48	9.90	9.75	-11	7,765	-0.14%
2020/04/20	20	10.11	19	10.11	10.05	1	7,786	0.01%
2020/04/17	8	10.37	48	10.34	10.15	-40	7,832	-0.51%
2020/04/16	1	10.30	6	10.43	10.30	-5	7,884	-0.06%
2020/04/15	51.8	10.41	11	10.40	10.50	40.8	7,899	0.52%
2020/04/14	16	10.06	14	10.10	10.15	2	7,815	0.03%
2020/04/13	11	9.99	16	9.99	9.92	-5	8,010	-0.06%
2020/04/10	24	10.06	15	10.09	10.05	9	8,042	0.11%
2020/04/09	25	10.32	12	10.22	10.10	13	8,088	0.16%
2020/04/08	14	9.92	14	9.98	10.20	0	7,993	0.00%
2020/04/07	10	9.80	12	9.81	9.71	-2	7,961	-0.03%
2020/04/06	16	9.73	8	9.73	9.70	8	7,813	0.10%
2020/04/01	34	9.38	16	9.44	9.57	18	7,695	0.23%
2020/03/31	12	9.32	12	9.24	9.16	0	7,590	0.00%
2020/03/30	14	8.98	18	9.11	9.16	-4	7,603	-0.05%
2020/03/27	17	9.47	15	9.38	9.21	2	7,571	0.03%
2020/03/26	10	9.27	12	9.26	9.36	-2	7,557	-0.03%
2020/03/25	17	9.38	22	9.34	9.31	-5	7,504	-0.07%
2020/03/24	10	9.12	8	9.09	9.04	2	7,440	0.03%
2020/03/23	6	8.72	3	8.98	8.86	3	7,468	0.04%
2020/03/20	5	8.96	0	0.00	8.91	5	7,641	0.07%
2020/03/19	15	8.54	4	8.43	8.40	11	7,738	0.14%
2020/03/18	0	0.00	15	9.20	8.94	-15	7,579	-0.20%
2020/03/17	15	9.03	5	9.01	8.75	10	7,410	0.13%
2020/03/16	2	9.12	7	9.34	9.12	-5	7,350	-0.07%
2020/03/13	33	8.70	1	8.70	9.07	32	7,390	0.43%
2020/03/12	7	10.17	34	10.07	9.65	-27	7,172	-0.38%
2020/03/11	13	11.02	83	10.66	10.65	-70	6,998	-1.00%
2020/03/10	11	10.45	15	10.59	10.80	-4	7,063	-0.06%
2020/03/09	6	11.08	13	10.90	10.70	-7	7,093	-0.10%
2020/03/06	9	11.33	10	11.31	11.30	-1	7,029	-0.01%
2020/03/05	13	11.40	9	11.40	11.40	4	7,129	0.06%
2020/03/04	9	11.32	7	11.30	11.30	2	7,120	0.03%
2020/03/03	3	11.35	9	11.49	11.45	-6	7,096	-0.08%
2020/03/02	7	10.71	7	10.99	10.90	0	7,133	0.00%
2020/02/27	32	11.39	139	11.22	11.10	-107	7,063	-1.51%	大賣/鉅額交易
2020/02/26	58	11.68	57	11.65	11.65	1	6,918	0.01%
2020/02/25	13	11.58	9	11.65	11.60	4	6,884	0.06%
2020/02/24	5	11.83	4	11.75	11.75	1	6,861	0.01%
2020/02/21	4	12.05	16	12.03	12.00	-12	6,825	-0.18%
2020/02/20	6	12.18	7	12.11	12.10	-1	6,845	-0.01%
2020/02/19	3	12.15	3	12.20	12.15	0	6,872	0.00%
2020/02/18	28	12.27	19	12.14	12.10	9	6,917	0.13%
2020/02/17	9	12.15	10	12.15	12.10	-1	6,998	-0.01%
2020/02/14	6	12.15	8	12.20	12.25	-2	6,988	-0.03%
2020/02/13	7	12.33	7	12.19	12.10	0	7,000	0.00%
2020/02/12	4	12.13	6	12.20	12.25	-2	7,025	-0.03%
2020/02/11	4	11.93	4	12.06	12.00	0	6,967	0.00%
2020/02/10	15	11.80	17	11.87	11.80	-2	7,033	-0.03%
2020/02/07	11	12.23	13	12.12	12.05	-2	7,028	-0.03%
2020/02/06	23	12.34	13	12.40	12.40	10	7,012	0.14%
2020/02/05	24	12.27	19	12.11	12.15	5	6,992	0.07%
2020/02/04	33	12.30	48	12.19	12.15	-15	6,976	-0.22%
2020/02/03	33	11.64	10	11.68	11.70	23	7,031	0.33%
2020/01/31	11.4	12.53	7	12.58	12.55	4.4	7,002	0.06%
2020/01/30	21.1	12.99	12	12.68	12.60	9.1	7,177	0.13%
2020/01/20	5	13.93	7	13.96	13.95	-2	6,957	-0.03%
2020/01/17	10	13.84	9	13.80	13.80	1	6,846	0.01%
2020/01/16	3	13.78	21	13.80	13.85	-18	6,873	-0.26%
2020/01/15	5	13.67	5	13.73	13.75	0	6,924	0.00%
2020/01/14	3	13.77	4	13.73	13.65	-1	7,067	-0.01%
2020/01/13	3	13.65	3	13.65	13.65	0	7,283	0.00%
2020/01/10	3	13.35	10	13.44	13.50	-7	7,281	-0.10%
2020/01/09	9	13.39	4	13.38	13.30	5	7,236	0.07%
2020/01/08	4	13.45	2	13.35	13.30	2	7,257	0.03%
2020/01/07	9	13.60	8	13.66	13.60	1	7,237	0.01%
2020/01/06	3	13.40	3	13.35	13.30	0	7,048	0.00%
2020/01/03	13	13.69	20	13.60	13.55	-7	7,009	-0.10%
2020/01/02	7	13.71	7.5	13.73	13.75	-0.5	6,907	-0.01%
2019/12/31	11	13.78	10	13.65	13.60	1	6,912	0.01%
2019/12/30	2	13.60	3	13.60	13.60	-1	6,876	-0.01%
2019/12/27	12	13.60	3	13.65	13.60	9	7,037	0.13%
2019/12/26	6.7	13.59	9	13.55	13.55	-2.3	7,154	-0.03%
2019/12/25	9	13.62	10	13.65	13.65	-1	7,245	-0.01%
2019/12/24	4	13.58	2	13.60	13.55	2	7,426	0.03%
2019/12/23	18	13.66	11	13.62	13.55	7	7,655	0.09%
2019/12/20	7	13.81	4	13.80	13.80	3	7,803	0.04%
2019/12/19	10	14.00	0	0.00	13.85	10	7,910	0.13%
2019/12/18	13	14.04	9	13.99	13.95	4	7,959	0.05%
2019/12/17	13.5	14.15	41	14.05	14.20	-27.5	8,068	-0.34%
2019/12/16	38	14.08	44.6	14.01	14.05	-6.6	8,198	-0.08%
2019/12/13	2	13.75	2	13.80	13.70	0	8,408	0.00%
2019/12/12	8	13.79	8	13.70	13.70	0	8,474	0.00%
2019/12/11	16	13.90	13	13.85	13.85	3	8,503	0.04%
2019/12/10	37	13.96	13	13.94	13.85	24	8,577	0.28%
2019/12/09	6	13.78	22	13.79	13.70	-16	8,505	-0.19%
2019/12/06	5	13.62	6	13.60	13.60	-1	8,714	-0.01%
2019/12/05	6	13.57	8	13.61	13.65	-2	9,135	-0.02%
2019/12/04	37	13.53	17	13.48	13.50	20	9,428	0.21%
2019/12/03	42	13.12	13	13.15	13.10	29	9,552	0.30%
2019/12/02	39	13.19	14	13.20	13.05	25	10,020	0.25%
2019/11/29	2	13.55	2	13.50	13.50	0	10,228	0.00%
2019/11/28	15	13.64	17	13.62	13.55	-2	10,682	-0.02%
2019/11/27	42	13.82	8	13.71	13.75	34	10,800	0.31%
2019/11/26	2	13.50	4	13.55	13.50	-2	10,821	-0.02%
2019/11/25	5	13.42	15	13.46	13.45	-10	10,932	-0.09%
2019/11/22	11	13.45	2	13.40	13.40	9	10,941	0.08%
2019/11/21	14	13.45	2	13.45	13.45	12	11,031	0.11%
2019/11/20	13	13.55	7	13.56	13.55	6	11,130	0.05%
2019/11/19	10	13.71	6	13.74	13.65	4	11,221	0.04%
2019/11/18	2	13.50	2	13.60	13.65	0	11,200	0.00%
2019/11/15	11	13.44	4.5	13.42	13.45	6.5	11,380	0.06%
2019/11/14	2	13.45	7	13.39	13.35	-5	11,388	-0.04%
2019/11/13	2	13.80	2	13.70	13.70	0	11,368	0.00%
2019/11/11	6	13.78	18	13.75	13.70	-12	11,578	-0.10%
2019/11/08	2	13.95	2	13.95	13.90	0	11,589	0.00%
2019/11/07	37	13.98	24	13.95	13.90	13	11,678	0.11%
2019/11/06	5	13.92	18	13.88	13.90	-13	11,773	-0.11%
2019/11/05	1	13.95	0	0.00	13.90	1	11,854	0.01%
2019/11/04	11	14.02	5	13.99	14.00	6	12,046	0.05%
2019/11/01	5	13.87	2	13.85	13.90	3	12,119	0.02%
2019/10/31	14	13.91	2.5	13.80	13.80	11.5	12,287	0.09%
2019/10/30	31	14.12	41	14.14	14.10	-10	12,354	-0.08%
2019/10/29	39	14.54	60	14.42	14.25	-21	12,631	-0.17%
2019/10/28	8	14.44	4	14.39	14.35	4	13,860	0.03%
2019/10/25	7	14.51	10	14.49	14.45	-3	15,184	-0.02%
2019/10/24	22	14.59	21	14.55	14.55	1	16,403	0.01%
2019/10/23	16	14.38	2	14.40	14.40	14	16,651	0.08%
2019/10/22	27	14.71	5	14.73	14.50	22	16,754	0.13%
2019/10/21	0	0.00	12	14.69	14.70	-12	16,867	-0.07%
2019/10/18	1	14.45	4.9	14.42	14.35	-3.9	17,322	-0.02%
2019/10/17	2	14.35	7	14.35	14.35	-5	17,512	-0.03%
2019/10/16	34	14.44	32	14.26	14.25	2	17,935	0.01%
2019/10/15	13	14.39	25	14.36	14.30	-12	18,531	-0.06%
2019/10/14	6	14.18	17	14.21	14.20	-11	19,233	-0.06%
2019/10/09	5	14.08	8	14.14	14.05	-3	19,568	-0.02%
2019/10/08	6	14.08	0	0.00	14.00	6	19,879	0.03%
2019/10/07	17.9	14.20	13	14.16	14.15	4.9	20,144	0.02%
2019/10/04	59	14.31	49	14.35	14.25	10	20,513	0.05%
2019/10/03	10	13.96	20.5	13.96	14.20	-10.5	20,602	-0.05%
2019/10/02	25	14.38	3	14.27	14.25	22	20,614	0.11%
2019/10/01	8	14.13	23.9	14.16	14.20	-15.9	21,165	-0.08%
2019/09/27	12.5	13.81	13	13.87	13.80	-0.5	21,355	0.00%
2019/09/26	3	14.13	0	0.00	14.10	3	21,462	0.01%
2019/09/25	28	14.43	2	14.25	14.20	26	21,898	0.12%
2019/09/24	12	14.79	10	14.70	14.70	2	22,123	0.01%
2019/09/23	2	14.75	0	0.00	14.80	2	22,101	0.01%
2019/09/20	3	14.85	34.5	14.90	14.85	-31.5	22,120	-0.14%
2019/09/19	62	15.10	29	15.02	15.10	33	22,014	0.15%
2019/09/18	25	15.07	11	15.11	15.15	14	21,826	0.06%
2019/09/17	6	14.77	102	14.80	14.70	-96	21,866	-0.44%	大賣/
2019/09/16	5	14.90	10	14.85	14.85	-5	22,126	-0.02%
2019/09/11	10	14.85	5	14.85	14.80	5	22,462	0.02%
2019/09/10	27	14.75	21	14.70	14.85	6	22,448	0.03%
2019/09/09	12	15.15	26	15.15	15.15	-14	22,287	-0.06%
2019/09/06	25	14.91	254	14.94	14.90	-229	22,298	-1.03%	大賣/鉅額交易
2019/09/05	7	14.80	0	0.00	14.65	7	22,646	0.03%
2019/09/04	41	14.92	38	14.94	14.90	3	22,889	0.01%
2019/09/03	53	14.84	11	14.53	14.50	42	23,059	0.18%
2019/09/02	52	14.73	23	14.46	14.85	29	23,075	0.13%
2019/08/30	27	14.09	65	14.12	14.10	-38	23,062	-0.16%
2019/08/29	18	14.10	4	14.08	13.90	14	23,347	0.06%
2019/08/28	66	13.85	33	13.90	14.05	33	23,592	0.14%
2019/08/27	13	13.66	6	13.61	13.60	7	23,997	0.03%
2019/08/26	48	13.63	27	13.55	13.55	21	24,693	0.09%
2019/08/23	25	13.88	36	13.75	13.75	-11	24,843	-0.04%
2019/08/22	45	14.15	18	13.91	13.90	27	25,460	0.11%
2019/08/21	7	14.06	16	14.05	14.05	-9	25,722	-0.03%
2019/08/20	65	14.26	14	14.22	14.05	51	25,961	0.20%
2019/08/19	25	13.99	2.6	13.95	13.95	22.4	26,322	0.08%
2019/08/16	40	13.99	25	13.96	13.90	15	26,871	0.06%
2019/08/15	5	13.87	2	13.90	13.95	3	27,880	0.01%
2019/08/14	5	14.15	106	14.04	13.95	-101	28,313	-0.36%	大賣/鉅額交易
2019/08/13	47	13.97	16	13.93	13.90	31	28,765	0.11%
2019/08/12	30	14.09	25	14.10	14.05	5	29,113	0.02%
2019/08/08	53	14.18	20	14.18	14.20	33	29,210	0.11%
2019/08/07	35	14.15	13	13.87	13.85	22	29,375	0.07%
2019/08/06	40	13.90	25	13.87	14.25	15	29,702	0.05%
2019/08/05	21	14.41	25	14.36	14.10	-4	29,829	-0.01%
2019/08/02	30	14.31	10	14.30	14.25	20	30,211	0.07%
2019/08/01	32	14.88	20	14.88	14.85	12	30,700	0.04%
2019/07/31	21	14.77	18	14.77	14.65	3	30,792	0.01%
2019/07/30	189	15.77	72	15.47	15.15	117	31,107	0.38%	大買/鉅額交易
2019/07/29	74	15.76	122	16.13	16.80	-48	30,188	-0.16%	大賣/
2019/07/26	160	15.44	129	15.54	15.40	31	29,306	0.11%	大買/大賣/
2019/07/25	62	14.96	77	14.98	15.00	-15	29,349	-0.05%
2019/07/24	18	14.76	12	14.73	14.80	6	29,550	0.02%
2019/07/23	7	14.89	2	14.70	14.75	5	29,796	0.02%
2019/07/22	73	14.96	21	15.23	14.75	52	30,416	0.17%
2019/07/19	2	14.73	161	14.80	14.70	-159	32,213	-0.49%	大賣/鉅額交易
2019/07/18	10	14.82	11	14.78	14.75	-1	32,755	0.00%
2019/07/17	6	14.78	43	14.74	15.05	-37	32,844	-0.11%
2019/07/16	21	14.64	43	14.70	14.40	-22	32,461	-0.07%
2019/07/15	30	14.17	57	14.14	14.25	-27	31,884	-0.08%
2019/07/12	44	13.99	19	14.11	13.90	25	31,884	0.08%
2019/07/11	0	0.00	55.6	14.02	14.10	-55.6	31,880	-0.17%
2019/07/10	71	13.82	71	14.07	13.70	0	31,911	0.00%
2019/07/09	5	13.97	27	13.92	13.90	-22	32,002	-0.07%
2019/07/08	9	13.91	29	13.87	13.90	-20	32,393	-0.06%
2019/07/05	83	13.95	56.3	14.04	13.90	26.7	32,782	0.08%
2019/07/04	19	13.81	21	13.86	13.65	-2	33,194	-0.01%
2019/07/03	24	13.67	34	13.61	13.60	-10	33,674	-0.03%
2019/07/02	116.4	13.61	54	13.53	13.90	62.4	33,912	0.18%	大買/
2019/07/01	70	13.24	2	13.00	13.00	68	34,186	0.20%
2019/06/28	0	13.15	0	0.00	13.15	0	34,594	0.00%
2019/06/27	13	13.32	32	13.30	13.30	-19	35,502	-0.05%
2019/06/26	5	13.20	1	13.20	13.15	4	35,524	0.01%
2019/06/25	2	13.25	0	0.00	13.20	2	35,477	0.01%
2019/06/24	22	13.35	153	13.40	13.25	-131	35,452	-0.37%	大賣/鉅額交易
2019/06/21	55	14.19	20	14.17	13.80	35	35,167	0.10%
2019/06/20	104	13.85	2	13.80	13.85	102	34,905	0.29%	大買/鉅額交易
2019/06/19	8	13.73	44	13.77	13.75	-36	34,978	-0.10%
2019/06/17	43	13.43	21	13.40	13.45	22	34,950	0.06%
2019/06/14	36	13.58	40	13.54	13.40	-4	35,093	-0.01%
2019/06/13	109	13.71	12	13.58	13.35	97	34,845	0.28%	大買/
2019/06/12	55	14.13	40.5	14.10	14.05	14.5	34,322	0.04%
2019/06/11	34	14.67	79	14.47	14.40	-45	34,029	-0.13%
2019/06/10	81	14.30	3	14.25	14.10	78	33,635	0.23%
2019/06/06	20	14.03	211	14.06	14.00	-191	33,880	-0.56%	大賣/鉅額交易
2019/06/05	116	14.38	36.2	14.34	14.20	79.8	33,772	0.24%	大買/
2019/06/04	53	14.18	112	14.29	14.00	-59	33,907	-0.17%	大賣/
2019/06/03	119	14.15	8	14.23	14.35	111	33,753	0.33%	大買/鉅額交易
2019/05/31	122	14.01	55	13.99	13.80	67	33,559	0.20%	大買/
2019/05/30	12	13.41	114	13.36	13.60	-102	33,246	-0.31%	大賣/鉅額交易
2019/05/29	66	13.61	94	13.44	13.40	-28	33,530	-0.08%
2019/05/28	116	13.69	44	13.54	13.60	72	33,702	0.21%	大買/
2019/05/27	4	13.28	5	13.40	13.30	-1	33,497	0.00%
2019/05/24	26	13.49	6	13.43	13.30	20	33,556	0.06%
2019/05/23	36	13.23	9	13.17	13.50	27	33,378	0.08%
2019/05/22	90	13.75	36	13.93	13.25	54	33,533	0.16%
2019/05/21	16	12.59	58	12.89	13.35	-42	32,782	-0.13%
2019/05/20	39	12.24	0	0.00	12.15	39	32,274	0.12%
2019/05/17	8	12.98	4	12.78	12.65	4	31,657	0.01%
2019/05/16	4	13.05	46	13.27	13.00	-42	31,241	-0.13%
2019/05/15	13	13.59	71.5	13.58	13.50	-58.5	31,125	-0.19%
2019/05/14	75	12.98	15	13.09	13.40	60	30,758	0.20%
2019/05/13	19	13.08	0	0.00	12.90	19	30,251	0.06%
2019/05/10	151	13.50	38	13.20	13.45	113	29,876	0.38%	大買/鉅額交易
2019/05/09	10	13.54	0	0.00	13.10	10	29,369	0.03%
2019/05/08	9	13.83	24	13.87	14.15	-15	28,652	-0.05%
2019/05/07	80	14.31	3	14.37	14.15	77	28,319	0.27%
2019/05/06	99	14.68	50	14.53	14.40	49	27,607	0.18%
2019/05/03	81	15.24	43	15.13	15.20	38	27,019	0.14%
2019/05/02	67	15.47	28.6	15.49	15.50	38.4	26,524	0.14%
2019/04/30	9	14.09	19	14.40	15.05	-10	25,211	-0.04%
2019/04/29	19	14.46	44	14.09	14.25	-25	24,707	-0.10%
2019/04/26	44	14.26	17	14.39	14.40	27	24,239	0.11%
2019/04/25	76	15.46	33	15.45	14.05	43	23,259	0.18%
2019/04/24	11	14.43	14	14.66	14.90	-3	20,689	-0.01%
2019/04/23	9	14.18	37	14.29	14.45	-28	19,846	-0.14%
2019/04/22	9	14.07	1	14.15	14.00	8	19,256	0.04%
2019/04/19	6	14.03	7	14.12	14.20	-1	18,941	-0.01%
2019/04/18	11	14.08	7	14.36	13.90	4	18,673	0.02%
2019/04/17	4	14.24	9	14.22	14.05	-5	18,275	-0.03%
2019/04/16	25	13.96	69.3	14.14	14.40	-44.3	17,901	-0.25%
2019/04/15	19	13.94	4	14.15	14.00	15	17,546	0.09%
2019/04/12	54	14.02	27	13.96	13.75	27	17,019	0.16%
2019/04/11	27	14.41	16	14.40	14.35	11	16,422	0.07%
2019/04/10	48	14.55	137	14.34	14.70	-89	15,820	-0.56%	大賣/
2019/04/09	82	13.80	24	13.50	13.55	58	14,688	0.39%
2019/04/08	3	14.08	16.3	13.87	14.20	-13.3	13,866	-0.10%
2019/04/03	5	12.88	129.5	12.94	12.95	-124.5	13,261	-0.94%	大賣/鉅額交易
2019/04/02	2	11.75	23	11.98	11.80	-21	12,276	-0.17%
2019/04/01	56	11.34	66	11.41	11.75	-10	11,401	-0.09%
2019/03/29	0	0.00	6	10.62	10.70	-6	10,363	-0.06%
2019/03/28	0	0.00	1	10.50	10.35	-1	10,221	-0.01%
2019/03/27	5	10.60	3	10.80	10.45	2	10,152	0.02%
2019/03/26	3	10.50	8	10.60	10.65	-5	9,996	-0.05%
2019/03/25	7	10.17	0	0.00	10.25	7	9,767	0.07%
2019/03/22	19	10.51	1	10.90	10.45	18	9,623	0.19%
2019/03/21	7	10.76	0	0.00	10.80	7	9,399	0.07%
2019/03/20	13	10.42	34	10.64	10.75	-21	9,142	-0.23%
2019/03/19	22	10.49	3	10.67	10.35	19	8,895	0.21%
2019/03/18	14	10.73	0	0.00	10.65	14	8,607	0.16%
2019/03/15	10	11.01	5	11.00	10.85	5	8,374	0.06%
2019/03/14	13	10.98	4	11.14	10.90	9	8,140	0.11%
2019/03/13	22	11.42	11	11.30	11.20	11	7,965	0.14%
2019/03/12	58	11.37	10	11.53	11.25	48	7,702	0.62%
2019/03/11	2	11.15	15	11.16	11.20	-13	7,154	-0.18%
2019/03/08	4	10.39	34	10.73	11.10	-30	6,810	-0.44%
2019/03/07	12	10.28	6	10.52	10.30	6	6,239	0.10%
2019/03/06	8	10.63	4	10.60	10.50	4	6,011	0.07%
2019/03/05	22	10.60	21	10.28	10.25	1	5,669	0.02%
2019/03/04	66	10.89	0	0.00	10.70	66	5,254	1.26%
2019/02/27	21	10.88	43	10.76	10.95	-22	4,712	-0.47%
2019/02/26	9	9.98	6	10.12	9.99	3	3,802	0.08%
2019/02/25	8	10.11	32	10.09	10.00	-24	3,698	-0.65%
2019/02/22	36.5	9.90	11	9.73	9.75	25.5	3,436	0.74%
2019/02/21	25	9.55	169.8	9.82	9.95	-144.8	3,046	-4.75%	大賣/鉅額交易
2019/02/20	13	8.83	15	8.86	9.05	-2	2,287	-0.09%
2019/02/19	0	0.00	30	8.22	8.23	-30	1,956	-1.53%
2019/02/18	5	8.09	0	0.00	8.12	5	2,023	0.25%
2019/02/14	0	0.00	8	8.30	8.35	-8	2,242	-0.36%
2019/02/13	0	0.00	7	8.12	8.05	-7	2,185	-0.32%
2019/02/11	8	7.90	0	0.00	7.88	8	2,169	0.37%
2019/01/30	0	0.00	10	8.02	7.98	-10	2,156	-0.46%
2019/01/28	1	8.16	6	8.02	8.02	-5	2,105	-0.24%
2019/01/25	10	7.75	5	7.83	7.86	5	2,066	0.24%
2019/01/24	2	7.70	0	0.00	7.70	2	2,048	0.10%
2019/01/23	8	7.70	0	0.00	7.68	8	2,039	0.39%
2019/01/21	0	0.00	1	7.88	7.90	-1	1,998	-0.05%
2019/01/18	1	7.33	6	7.26	7.35	-5	1,932	-0.26%
2019/01/17	18	7.21	3	7.23	7.15	15	1,909	0.79%
2019/01/16	3	7.13	3	7.20	7.11	0	1,914	0.00%
2019/01/14	0	0.00	5	7.03	7.00	-5	1,904	-0.26%
2019/01/11	3	7.28	3	7.36	7.20	0	1,892	0.00%
2019/01/10	5	7.25	0	0.00	7.29	5	1,878	0.27%
2019/01/09	2	7.30	0	0.00	7.30	2	1,880	0.11%
2019/01/08	5	7.34	3	7.40	7.32	2	1,866	0.11%
2019/01/07	6	7.36	6	7.41	7.35	0	1,873	0.00%
2019/01/04	10	7.29	5	7.32	7.28	5	1,878	0.27%
2019/01/03	6	7.44	6	7.55	7.36	0	1,900	0.00%
2019/01/02	0	0.00	8	7.41	7.38	-8	1,875	-0.43%
2018/12/28	0	0.00	15	7.45	7.44	-15	1,875	-0.80%
2018/12/27	6	7.43	6	7.50	7.42	0	1,889	0.00%
2018/12/25	1	7.35	0	0.00	7.30	1	1,901	0.05%
2018/12/24	4	7.51	2	7.50	7.50	2	1,900	0.11%
2018/12/19	7	7.67	29	7.61	7.62	-22	1,892	-1.16%
2018/12/18	2	7.72	0	0.00	7.77	2	1,891	0.11%
2018/12/17	5	7.87	0	0.00	7.85	5	1,890	0.26%
2018/12/14	5	7.88	0	0.00	7.89	5	1,888	0.26%
2018/12/12	3	8.06	3	8.13	8.01	0	1,846	0.00%
2018/12/10	2	7.86	0	0.00	7.85	2	1,822	0.11%
2018/12/07	1	7.98	33	8.05	8.07	-32	1,811	-1.77%
2018/12/06	10	8.06	0	0.00	7.90	10	1,802	0.55%
2018/12/05	4	8.33	2	8.40	8.36	2	1,755	0.11%
2018/12/04	47	8.51	5	8.54	8.48	42	1,752	2.40%
2018/12/03	2	8.32	80.7	8.35	8.34	-78.7	1,716	-4.58%
2018/11/29	7	8.22	7	8.21	8.22	0	1,661	0.00%
2018/11/27	1	8.15	0	0.00	8.10	1	1,619	0.06%
2018/11/26	4	8.05	2	8.14	8.03	2	1,602	0.12%
2018/11/23	4	8.01	2	8.15	7.97	2	1,589	0.13%
2018/11/22	2	8.20	0	0.00	8.05	2	1,569	0.13%
2018/11/21	2	8.25	14	8.45	8.40	-12	1,505	-0.80%
2018/11/20	2	7.91	1	7.93	7.93	1	1,397	0.07%
2018/11/16	22	8.40	6	8.20	8.23	16	1,349	1.19%
2018/11/15	4	8.17	18	8.16	8.29	-14	1,288	-1.09%
2018/11/14	15	7.81	6	7.88	7.75	9	1,204	0.75%
2018/11/13	14	7.75	19	7.78	7.98	-5	1,119	-0.45%
2018/11/12	20	7.11	12	7.16	7.26	8	949	0.84%
2018/11/09	3	6.60	10	6.53	6.60	-7	907	-0.77%
2018/11/07	2	6.34	0	0.00	6.34	2	918	0.22%
2018/11/01	5	5.91	3	5.88	5.94	2	1,004	0.20%
2018/10/31	7.7	5.65	3	5.78	5.75	4.7	1,026	0.46%
2018/10/30	10	5.49	0	0.00	5.43	10	1,042	0.96%
2018/10/26	5	5.67	0	0.00	5.56	5	1,091	0.46%
2018/10/23	3	6.05	0	0.00	6.10	3	1,188	0.25%
2018/10/22	0	0.00	3	6.15	6.12	-3	1,193	-0.25%
2018/10/19	0	0.00	10	6.16	6.11	-10	1,199	-0.83%
2018/10/17	3	6.30	3	6.36	6.28	0	1,224	0.00%
2018/10/16	14	6.30	3	6.31	6.27	11	1,226	0.90%
2018/10/12	2	6.10	0	0.00	6.32	2	1,239	0.16%
2018/10/08	10	7.10	0	0.00	7.03	10	1,221	0.82%
2018/10/05	3	7.00	0	0.00	7.03	3	1,225	0.24%
2018/10/01	5	7.50	1	7.47	7.45	4	1,253	0.32%
2018/09/25	10.5	7.48	0	0.00	7.48	10.5	1,302	0.80%
2018/09/21	3	7.58	0	0.00	7.57	3	1,293	0.23%
2018/09/20	37	7.72	0	0.00	7.62	37	1,286	2.88%
2018/09/19	3	7.70	0	0.00	7.71	3	1,294	0.23%
2018/09/13	0	0.00	3	7.85	7.86	-3	1,325	-0.23%
2018/09/12	3	7.70	0	0.00	7.70	3	1,334	0.22%
2018/09/11	0	0.00	3	7.77	7.85	-3	1,341	-0.22%
2018/09/06	2	8.65	0	0.00	8.61	2	1,308	0.15%
2018/08/30	5	8.58	10	8.59	8.57	-5	1,418	-0.35%
2018/08/29	3	8.59	0	0.00	8.56	3	1,496	0.20%
2018/08/23	13	8.42	12	8.56	8.62	1	1,982	0.05%
2018/08/22	3	8.36	17	8.38	8.36	-14	2,191	-0.64%
2018/08/20	3	8.28	3	8.35	8.30	0	2,268	0.00%
2018/08/17	3	8.32	3	8.40	8.23	0	2,262	0.00%
2018/08/16	0	0.00	1	8.14	8.31	-1	2,260	-0.04%
2018/08/14	0	0.00	2.1	8.32	8.37	-2.1	2,232	-0.09%
2018/08/10	10	8.84	9	8.77	8.67	1	2,175	0.05%
2018/08/08	4	9.17	23	9.05	9.01	-19	2,146	-0.89%
2018/08/07	10	9.01	2	9.00	9.08	8	2,119	0.38%
2018/08/06	0	0.00	2	8.88	8.93	-2	2,097	-0.10%
2018/08/03	7	8.94	0	0.00	8.85	7	2,082	0.34%
2018/08/01	7	9.01	10	8.99	9.08	-3	2,040	-0.15%
2018/07/31	3	8.56	0	0.00	8.60	3	1,985	0.15%
2018/07/30	20	8.71	3	8.65	8.69	17	1,973	0.86%
2018/07/26	0	0.00	2	8.45	8.41	-2	1,937	-0.10%
2018/07/25	0	0.00	8	8.58	8.50	-8	1,932	-0.41%
2018/07/24	8	8.31	0	0.00	8.30	8	1,911	0.42%
2018/07/19	2	8.38	0	0.00	8.35	2	1,925	0.10%
2018/07/13	3	8.37	0	0.00	8.37	3	1,946	0.15%
2018/07/10	0	0.00	0.6	8.36	8.40	-0.6	1,964	-0.03%
2018/07/09	0	0.00	3	8.37	8.66	-3	1,954	-0.15%
2018/07/06	13	8.15	0	0.00	8.02	13	1,920	0.68%
2018/07/05	5	8.40	5	8.17	8.19	0	1,929	0.00%
2018/07/04	6	7.98	0	0.00	7.95	6	1,903	0.32%
2018/07/02	3	8.27	3	8.35	8.21	0	1,889	0.00%
2018/06/29	3	8.20	5	8.26	8.30	-2	1,894	-0.11%
2018/06/27	0	0.00	10	8.50	8.32	-10	1,881	-0.53%
2018/06/26	0	0.00	6	8.37	8.40	-6	1,880	-0.32%
2018/06/25	3	8.57	3	8.65	8.54	0	1,873	0.00%
2018/06/22	13	8.62	2	8.56	8.54	11	1,865	0.59%
2018/06/21	17	8.76	6	8.74	8.78	11	1,859	0.59%
2018/06/15	2	8.70	2	8.85	8.72	0	1,865	0.00%
2018/06/14	5	8.65	1	8.60	8.57	4	1,861	0.21%
2018/06/13	0	0.00	0.3	8.70	8.80	-0.3	1,840	-0.01%
2018/06/11	10	9.31	0	0.00	9.05	10	1,804	0.55%
2018/06/07	7	9.18	8	9.12	9.02	-1	1,753	-0.06%
2018/06/06	8	9.10	0	0.00	9.12	8	1,720	0.47%
2018/06/05	5	9.34	10	9.60	9.36	-5	1,642	-0.30%
2018/06/01	15	8.81	0	0.00	8.78	15	1,409	1.06%
2018/05/31	12	9.25	30	9.17	9.13	-18	1,338	-1.34%
2018/05/30	22	8.41	50	8.56	8.71	-28	1,136	-2.46%
2018/05/29	24	7.28	13	7.82	7.92	11	899	1.22%
2018/05/28	3	7.14	0	0.00	7.20	3	817	0.37%
2018/05/25	1	7.10	0	0.00	7.08	1	820	0.12%
2018/05/16	0	0.00	1	7.15	7.15	-1	864	-0.12%
2018/05/15	3	7.12	19	7.12	7.13	-16	879	-1.82%
2018/05/14	0	0.00	3	7.21	7.21	-3	948	-0.32%
2018/05/10	3	7.10	3	7.12	7.10	0	973	0.00%
2018/05/09	3	7.07	0	0.00	7.07	3	975	0.31%
2018/05/08	10	7.05	0	0.00	7.20	10	978	1.02%
2018/04/25	0	0.00	20	6.81	7.17	-20	1,080	-1.85%
2018/04/24	0	0.00	7	6.83	6.90	-7	1,078	-0.65%
2018/04/16	0	0.00	3	7.68	7.54	-3	1,081	-0.28%
2018/04/13	0	0.00	4	7.76	7.75	-4	1,082	-0.37%
2018/04/11	0	0.00	10	7.87	7.83	-10	1,105	-0.90%
2018/04/03	3.4	8.02	3	8.05	8.00	0.4	1,149	0.03%
2018/04/02	0	0.00	3	8.12	8.10	-3	1,156	-0.26%
2018/03/30	0	0.00	24	7.98	7.98	-24	1,168	-2.05%
2018/03/29	2	7.97	0	0.00	7.97	2	1,182	0.17%
2018/03/20	0	8.13	0	0.00	8.19	0	1,218	0.00%
2018/03/16	3	8.32	4	8.29	8.26	-1	1,273	-0.08%
2018/03/15	0	0.00	3	8.39	8.41	-3	1,292	-0.23%
2018/03/14	0	0.00	20	8.23	8.26	-20	1,341	-1.49%
2018/03/13	3	8.15	3	8.23	8.21	0	1,400	0.00%
2018/03/09	20	8.13	0	0.00	8.12	20	1,524	1.31%
2018/03/08	10	8.20	4	8.24	8.21	6	1,571	0.38%
2018/03/07	3	8.16	6	8.21	8.13	-3	1,598	-0.19%
2018/03/01	0	0.00	5	8.48	8.49	-5	1,795	-0.28%
2018/02/27	5	8.58	0	0.00	8.55	5	1,830	0.27%
2018/02/23	0	0.00	3	8.32	8.32	-3	1,894	-0.16%
2018/02/21	0	0.00	3	8.22	8.17	-3	2,028	-0.15%
2018/02/12	0	0.00	6.2	8.04	8.01	-6.2	2,078	-0.30%
2018/02/09	2	7.31	0	0.00	7.90	2	2,218	0.09%
2018/02/06	11	7.94	20	8.40	7.85	-9	2,507	-0.36%
2018/02/02	0	0.00	3	8.99	8.94	-3	2,737	-0.11%
2018/01/31	0	0.00	20	9.00	9.01	-20	3,261	-0.61%
2018/01/30	3	9.03	1	9.03	9.03	2	3,306	0.06%
2018/01/26	2	9.08	0	0.00	9.14	2	3,483	0.06%
2018/01/22	10	9.15	0	0.00	9.15	10	3,565	0.28%
2018/01/19	2	9.26	0	0.00	9.26	2	3,700	0.05%
2018/01/18	2	9.30	0	0.00	9.25	2	3,708	0.05%
2018/01/17	1	9.34	2	9.39	9.34	-1	3,757	-0.03%
2018/01/16	0	0.00	10	9.27	9.39	-10	3,764	-0.27%
2018/01/12	2	9.21	0	0.00	9.22	2	3,830	0.05%
2018/01/11	0	0.00	2	9.30	9.24	-2	3,861	-0.05%
2018/01/09	2	9.31	2	9.38	9.34	0	3,900	0.00%
2018/01/08	2	9.25	0	0.00	9.25	2	3,915	0.05%
2018/01/04	0	0.00	3	9.19	9.45	-3	3,960	-0.08%
2018/01/03	2	9.06	5	9.05	9.05	-3	4,024	-0.07%