精金 (3049)-元大-新莊券商分點個股進出

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

精金

(3049)

可現股當沖

股價
11.40
漲跌
▼0.30
漲幅
-2.56%
成交量
43,075張
產業
上市光電類股
330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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/09/20	55	11.72	23	11.92	11.40	32	7,169	0.45%
2024/09/19	178	11.59	112	11.55	11.70	66	6,532	1.01%	大買/大賣/
2024/09/18	35	11.07	21	11.43	11.45	14	4,677	0.30%
2024/09/16	17	10.21	29	10.31	10.45	-12	4,230	-0.28%
2024/09/13	1	9.57	12	9.53	9.51	-11	3,733	-0.29%
2024/09/12	0.1	9.72	15	9.63	9.64	-14.9	3,704	-0.40%
2024/09/11	10	9.40	0	0.00	9.31	10	3,613	0.28%
2024/09/05	2	8.85	0	0.00	8.85	2	3,578	0.06%
2024/09/04	2	8.72	0	0.00	8.66	2	3,566	0.06%
2024/09/02	9	9.20	0	0.00	9.08	9	3,552	0.25%
2024/08/30	0	0.00	2	9.30	9.22	-2	3,544	-0.06%
2024/08/27	1	9.63	0	0.00	9.71	1	3,459	0.03%
2024/08/26	1	9.92	12	9.90	9.70	-11	3,438	-0.32%
2024/08/22	0.2	9.41	4	9.52	9.55	-3.8	3,368	-0.11%
2024/08/20	0	0.00	2	9.17	9.11	-2	3,299	-0.06%
2024/08/19	0.1	9.03	0	0.00	9.13	0.1	3,316	0.00%
2024/08/16	0	0.00	6	9.11	9.04	-6	3,339	-0.18%
2024/08/15	0	0.00	5	8.70	8.67	-5	3,303	-0.15%
2024/08/14	23	8.77	23	8.73	8.68	0	3,351	0.00%
2024/08/08	2	8.15	2	8.15	8.07	0	3,373	0.00%
2024/08/07	2	8.27	0	0.00	8.27	2	3,378	0.06%
2024/08/06	10	7.95	18	7.53	7.94	-8	3,360	-0.24%
2024/08/05	10	8.07	1	8.10	8.04	9	3,301	0.27%
2024/08/02	3	9.04	1	9.03	8.92	2	3,232	0.06%
2024/08/01	0	0.00	1	9.23	9.23	-1	3,213	-0.03%
2024/07/31	1	9.16	0	0.00	9.05	1	3,208	0.03%
2024/07/29	5	8.87	5	8.90	8.86	0	3,233	0.00%
2024/07/26	2	8.73	13	8.85	8.88	-11	3,221	-0.34%
2024/07/23	5	9.06	0	0.00	9.04	5	3,214	0.16%
2024/07/22	3	9.04	2	9.17	9.06	1	3,187	0.03%
2024/07/19	14	9.36	2	9.29	9.26	12	3,135	0.38%
2024/07/18	12	9.73	10	9.73	9.74	2	3,031	0.07%
2024/07/17	12	9.76	12	9.81	9.80	0	2,962	0.00%
2024/07/16	10	9.42	1	9.41	9.36	9	2,793	0.32%
2024/07/15	10	9.44	3	9.44	9.42	7	2,780	0.25%
2024/07/12	3	9.62	5	9.69	9.57	-2	2,739	-0.07%
2024/07/11	3	9.42	1	9.45	9.42	2	2,605	0.08%
2024/07/10	10	9.34	4	9.30	9.24	6	2,613	0.23%
2024/07/09	1	9.23	0	0.00	9.23	1	2,611	0.04%
2024/07/08	5	9.56	5	9.55	9.53	0	2,563	0.00%
2024/07/05	5	9.43	13	9.34	9.41	-8	2,472	-0.32%
2024/07/04	1	9.45	2	9.38	9.35	-1	2,402	-0.04%
2024/07/03	2	9.20	3	9.17	9.20	-1	2,286	-0.04%
2024/07/02	2	8.67	2	8.68	8.67	0	2,137	0.00%
2024/06/28	3	8.71	0	0.00	8.65	3	2,116	0.14%
2024/06/27	1	8.62	2	8.66	8.60	-1	2,107	-0.05%
2024/06/26	3	8.82	2	9.02	8.76	1	2,077	0.05%
2024/06/25	2	8.77	6	8.84	8.78	-4	2,026	-0.20%
2024/06/24	32	8.98	50	9.12	9.10	-18	1,962	-0.92%
2024/06/21	30	8.76	20	8.63	8.62	10	1,726	0.58%
2024/06/17	0	0.00	5	8.50	8.60	-5	1,751	-0.29%
2024/06/14	3	8.39	0	0.00	8.38	3	1,733	0.17%
2024/06/11	0	8.37	0	0.00	8.35	0	1,787	0.00%
2024/06/07	3	8.35	25.6	8.47	8.51	-22.6	1,859	-1.22%
2024/06/03	33	8.68	3	8.56	8.56	30	1,953	1.54%
2024/05/31	2	8.60	14	8.59	8.59	-12	1,972	-0.61%
2024/05/30	2	8.60	3	8.60	8.58	-1	1,996	-0.05%
2024/05/29	8	8.66	0	0.00	8.64	8	2,003	0.40%
2024/05/28	0	0.00	6	8.72	8.78	-6	1,991	-0.30%
2024/05/27	3	8.45	1	8.42	8.45	2	1,941	0.10%
2024/05/21	2	8.36	2	8.34	8.34	0	1,947	0.00%
2024/05/20	2	8.52	2	8.53	8.53	0	1,933	0.00%
2024/05/17	2	8.36	3	8.32	8.36	-1	1,900	-0.05%
2024/05/15	2	8.21	5	8.27	8.17	-3	1,890	-0.16%
2024/05/14	8	8.20	0	0.00	8.21	8	1,883	0.42%
2024/05/13	0	0.00	0	8.16	8.19	0	1,886	0.00%
2024/05/07	0	0.00	1	8.19	8.18	-1	1,890	-0.05%
2024/04/29	6	8.15	1	8.17	8.16	5	1,867	0.27%
2024/04/26	2	8.04	2	8.04	8.03	0	1,865	0.00%
2024/04/22	1	7.74	0	0.00	7.83	1	1,912	0.05%
2024/04/19	1	7.66	5	7.71	7.73	-4	1,911	-0.21%
2024/04/16	1	7.96	1	7.86	7.77	0	1,906	0.00%
2024/04/15	1	8.13	21	8.14	8.11	-20	1,860	-1.08%
2024/04/12	1	8.21	1	8.23	8.18	0	1,842	0.00%
2024/04/10	1	8.40	0	0.00	8.33	1	1,831	0.05%
2024/04/09	1	8.24	1	8.30	8.32	0	1,831	0.00%
2024/04/08	1	8.24	0	0.00	8.23	1	1,824	0.05%
2024/04/02	1	8.49	0	0.00	8.36	1	1,823	0.05%
2024/04/01	0	0.00	3	8.34	8.45	-3	1,877	-0.16%
2024/03/27	5	8.25	1	8.24	8.23	4	1,880	0.21%
2024/03/26	10.6	8.28	4	8.33	8.23	6.6	1,878	0.35%
2024/03/25	0.3	8.35	0	0.00	8.31	0.3	1,868	0.02%
2024/03/22	0.1	8.38	3	8.35	8.36	-2.9	1,867	-0.16%
2024/03/21	0	0.00	29	8.19	8.22	-29	1,848	-1.57%
2024/03/20	7	8.15	8	8.18	8.14	-1	1,851	-0.05%
2024/03/19	14	8.18	0	0.00	8.15	14	1,823	0.77%
2024/03/18	0	0.00	8	8.21	8.23	-8	1,807	-0.44%
2024/03/15	7	8.14	1	8.19	8.18	6	1,801	0.33%
2024/03/14	0	0.00	9.9	8.25	8.25	-9.9	1,777	-0.56%
2024/03/13	7	8.48	0	0.00	8.33	7	1,758	0.40%
2024/03/12	5	8.66	0	0.00	8.64	5	1,680	0.30%
2024/03/11	4	8.61	0	0.00	8.66	4	1,675	0.24%
2024/03/08	0	0.00	2	8.83	8.71	-2	1,649	-0.12%
2024/03/07	0	8.80	0	0.00	8.62	0	1,645	0.00%
2024/03/05	0	9.02	0	0.00	8.90	0	1,566	0.00%
2024/03/04	6	8.99	5.8	9.02	8.99	0.2	1,594	0.01%
2024/02/26	3	9.20	5	9.20	9.20	-2	1,527	-0.13%
2024/02/23	0	0.00	1	9.34	9.30	-1	1,514	-0.07%
2024/02/21	1	9.48	0	0.00	9.43	1	1,515	0.07%
2024/02/20	2	9.51	1	9.46	9.47	1	1,516	0.07%
2024/02/01	2	9.18	1	9.17	9.17	1	1,492	0.07%
2024/01/30	10	9.34	3	9.37	9.30	7	1,505	0.47%
2024/01/26	27	9.46	3	9.49	9.45	24	1,501	1.60%
2024/01/25	0	9.40	1	9.40	9.40	-1	1,488	-0.07%
2024/01/18	2	8.99	0	0.00	8.99	2	1,426	0.14%
2024/01/17	4	8.97	1	8.98	8.94	3	1,433	0.21%
2024/01/16	0	0.00	1	9.12	9.10	-1	1,414	-0.07%
2024/01/15	19	9.23	1	9.23	9.18	18	1,410	1.28%
2024/01/11	2	9.21	0	0.00	9.20	2	1,424	0.14%
2024/01/10	0	0.00	6	9.21	9.20	-6	1,434	-0.42%
2024/01/09	1	9.45	10	9.41	9.41	-9	1,420	-0.63%
2023/12/27	1	9.70	0.1	9.80	9.71	0.9	1,450	0.06%
2023/12/26	0	9.55	1	9.55	9.58	-1	1,374	-0.07%
2023/12/25	1	9.45	0	0.00	9.42	1	1,360	0.07%
2023/12/19	0	0.00	3	9.44	9.43	-3	1,408	-0.21%
2023/12/18	0	0.00	6	9.63	9.62	-6	1,413	-0.42%
2023/12/13	0	0.00	3	9.70	9.70	-3	1,414	-0.21%
2023/12/12	10	9.76	3	9.73	9.70	7	1,436	0.49%
2023/12/08	0	0.00	1	9.78	9.75	-1	1,422	-0.07%
2023/12/06	0.1	9.72	0	0.00	9.74	0.1	1,436	0.01%
2023/12/05	1	9.75	0	0.00	9.79	1	1,432	0.07%
2023/12/04	1	9.84	0	0.00	9.83	1	1,437	0.07%
2023/11/30	4	9.70	8	9.63	9.67	-4	1,421	-0.28%
2023/11/29	2	9.71	0	0.00	9.71	2	1,419	0.14%
2023/11/28	0	0.00	5	9.48	9.47	-5	1,374	-0.36%
2023/11/27	1	9.40	0	0.00	9.42	1	1,383	0.07%
2023/11/23	0	0.00	3	9.49	9.49	-3	1,374	-0.22%
2023/11/22	2	9.54	0	0.00	9.51	2	1,388	0.14%
2023/11/21	3	9.51	0	0.00	9.54	3	1,379	0.22%
2023/11/20	0	0.00	4	9.38	9.34	-4	1,365	-0.29%
2023/11/17	0	0.00	0.7	9.31	9.37	-0.7	1,370	-0.05%
2023/11/13	3	9.28	13	9.27	9.27	-10	1,406	-0.71%
2023/11/10	10	9.33	0	0.00	9.31	10	1,426	0.70%
2023/11/08	3	9.44	0	0.00	9.47	3	1,477	0.20%
2023/10/31	0	0.00	2	9.14	9.11	-2	1,599	-0.13%
2023/10/30	2	9.15	0	0.00	9.14	2	1,649	0.12%
2023/10/27	1	9.19	0	0.00	9.20	1	1,696	0.06%
2023/10/20	0	0.00	0.2	8.97	9.03	-0.2	2,238	-0.01%
2023/10/11	2	9.18	0	0.00	9.14	2	2,387	0.08%
2023/10/05	0	0.00	0	9.35	9.39	0	2,405	0.00%
2023/10/03	0	0.00	25	9.54	9.48	-25	2,439	-1.02%
2023/10/02	26	9.53	0	0.00	9.49	26	2,472	1.05%
2023/09/25	0	0.00	3	9.56	9.56	-3	2,596	-0.12%
2023/09/22	0	0.00	15	9.61	9.61	-15	2,643	-0.57%
2023/09/21	0	0.00	5	9.57	9.59	-5	2,718	-0.18%
2023/09/20	10	9.65	0	0.00	9.74	10	2,788	0.36%
2023/09/19	3	9.68	0	0.00	9.65	3	2,926	0.10%
2023/09/15	6	9.55	0	0.00	9.54	6	3,495	0.17%
2023/09/12	0	0.00	9	9.60	9.58	-9	3,809	-0.24%
2023/09/11	0	0.00	1	9.63	9.61	-1	3,801	-0.03%
2023/09/07	2	9.82	0	0.00	9.76	2	3,793	0.05%
2023/09/05	0	0.00	2	9.99	10.05	-2	3,783	-0.05%
2023/09/01	0	10.00	2	10.05	10.05	-2	3,810	-0.05%
2023/08/31	10	9.83	0	0.00	9.85	10	3,806	0.26%
2023/08/22	4	9.84	0	0.00	9.69	4	3,901	0.10%
2023/08/21	20	9.71	20	9.71	9.76	0	3,878	0.00%
2023/08/18	0	0.00	5	9.67	9.60	-5	3,871	-0.13%
2023/08/16	5	9.45	0	0.00	9.46	5	3,846	0.13%
2023/08/14	5	9.72	2	9.50	9.51	3	3,831	0.08%
2023/08/11	0	0.00	6	9.99	9.97	-6	3,766	-0.16%
2023/08/10	1	10.05	2	10.10	10.05	-1	3,744	-0.03%
2023/08/04	0	10.50	0	0.00	10.60	0	3,688	0.00%
2023/08/02	0	0.00	10	10.55	10.50	-10	3,685	-0.27%
2023/08/01	4	10.70	0	0.00	10.70	4	3,647	0.11%
2023/07/27	4	10.73	9	10.79	11.05	-5	3,452	-0.14%
2023/07/26	1	10.30	0	0.00	10.25	1	3,089	0.03%
2023/07/25	0	0.00	10	10.20	10.20	-10	3,089	-0.32%
2023/07/21	5	10.35	0	0.00	10.25	5	3,051	0.16%
2023/07/18	1.1	10.43	1	10.40	10.25	0.1	3,083	0.00%
2023/07/17	8	10.38	0	0.00	10.45	8	3,080	0.26%
2023/07/14	0	0.00	2	10.30	10.30	-2	3,103	-0.06%
2023/07/13	3	10.35	3	10.40	10.25	0	3,130	0.00%
2023/07/12	0.1	10.35	0	0.00	10.30	0.1	3,172	0.00%
2023/07/10	0	0.00	1	10.35	10.30	-1	3,437	-0.03%
2023/07/07	6	10.40	0	0.00	10.35	6	3,448	0.17%
2023/07/06	0	0.00	2	10.90	10.65	-2	3,420	-0.06%
2023/07/05	0	0.00	2	10.70	10.65	-2	3,393	-0.06%
2023/07/04	0.3	10.65	0	0.00	10.60	0.3	3,365	0.01%
2023/07/03	3.3	10.70	1	10.75	10.70	2.3	3,320	0.07%
2023/06/30	0	0.00	1.1	10.60	10.60	-1.1	3,289	-0.03%
2023/06/29	10	10.85	0	0.00	10.70	10	3,232	0.31%
2023/06/27	17	11.03	2	10.95	10.80	15	3,092	0.49%
2023/06/26	26	11.27	27	11.18	11.20	-1	2,957	-0.03%
2023/06/21	28.2	11.04	18	11.03	11.20	10.2	2,758	0.37%
2023/06/20	10	10.55	10	10.60	10.55	0	2,386	0.00%
2023/06/19	2	10.38	1	10.20	10.35	1	2,268	0.04%
2023/06/16	1	10.15	2.1	10.10	10.10	-1.1	2,136	-0.05%
2023/06/15	0	9.86	2	9.87	9.89	-2	2,069	-0.10%
2023/06/13	0	0.00	1	9.89	9.86	-1	2,067	-0.05%
2023/06/12	2.1	9.84	0	0.00	9.84	2.1	2,076	0.10%
2023/06/09	0	0.00	3	9.96	9.95	-3	2,073	-0.14%
2023/06/08	1	9.96	2	9.90	9.90	-1	2,087	-0.05%
2023/06/07	4	10.03	11	10.02	10.00	-7	2,106	-0.33%
2023/06/06	3	10.08	5	10.05	10.00	-2	2,110	-0.09%
2023/06/05	5	10.20	1.1	9.94	10.10	3.9	2,108	0.18%
2023/06/02	2	9.86	3	9.87	9.88	-1	2,050	-0.05%
2023/06/01	1	9.88	0	0.00	9.87	1	2,065	0.05%
2023/05/31	10	9.76	8	9.87	9.90	2	2,100	0.10%
2023/05/30	0	0.00	0	9.62	9.62	0	2,060	0.00%
2023/05/29	3	9.69	0	0.00	9.65	3	2,081	0.14%
2023/05/26	0	9.65	0	0.00	9.62	0	2,112	0.00%
2023/05/24	16	9.82	0	0.00	9.82	16	2,251	0.71%
2023/05/23	3.1	9.74	3	9.78	9.77	0.1	2,327	0.00%
2023/05/18	0	0.00	6	9.65	9.62	-6	2,508	-0.24%
2023/05/17	1	9.64	10	9.64	9.64	-9	2,501	-0.36%
2023/05/12	10	9.50	3	9.50	9.52	7	2,499	0.28%
2023/05/10	5	9.72	0	0.00	9.72	5	2,507	0.20%
2023/05/09	0	9.78	0	0.00	9.70	0	2,499	0.00%
2023/05/08	0	0.00	2	9.85	9.85	-2	2,480	-0.08%
2023/05/04	14	9.96	1	9.98	9.96	13	2,505	0.52%
2023/05/03	1	9.99	0	0.00	9.99	1	2,494	0.04%
2023/04/24	0	0.00	24	9.92	10.10	-24	2,446	-0.98%
2023/04/21	20	9.96	1	10.10	9.96	19	2,430	0.78%
2023/04/20	5	10.18	4	10.25	10.15	1	2,376	0.04%
2023/04/19	3	10.25	12	10.35	10.30	-9	2,349	-0.38%
2023/04/18	0	0.00	2	10.55	10.50	-2	2,275	-0.09%
2023/04/17	2	10.55	7	10.51	10.60	-5	2,226	-0.22%
2023/04/14	27	10.68	25	10.73	10.65	2	2,155	0.09%
2023/04/12	0	0.00	11.1	10.05	10.15	-11.1	1,836	-0.61%
2023/04/11	0	0.00	7	10.10	10.05	-7	1,811	-0.39%
2023/04/10	1	9.87	3	10.05	10.15	-2	1,802	-0.11%
2023/03/30	1	9.82	0	0.00	9.82	1	1,765	0.06%
2023/03/29	1	9.88	0	0.00	9.82	1	1,773	0.06%
2023/03/27	0.1	10.00	0	0.00	10.00	0.1	1,785	0.00%
2023/03/24	0	0.00	2	10.00	10.00	-2	1,789	-0.11%
2023/03/23	2	9.96	2	10.05	9.95	0	1,778	0.00%
2023/03/22	8	9.97	0	0.00	9.95	8	1,768	0.45%
2023/03/21	0	0.00	2	10.05	9.98	-2	1,762	-0.11%
2023/03/20	2	9.78	2	9.82	9.83	0	1,751	0.00%
2023/03/17	2	9.79	2	9.84	9.83	0	1,755	0.00%
2023/03/15	0	0.00	1	9.94	9.82	-1	1,767	-0.06%
2023/03/14	5	9.85	0	0.00	9.88	5	1,772	0.28%
2023/03/13	2	9.81	4	9.94	10.00	-2	1,814	-0.11%
2023/03/10	2	10.15	60	10.08	9.99	-58	1,805	-3.21%
2023/03/09	60	10.29	0	0.00	10.20	60	1,831	3.28%
2023/03/08	0	0.00	5	10.27	10.25	-5	1,818	-0.27%
2023/03/07	14	10.23	3	10.25	10.20	11	1,815	0.61%
2023/03/03	10	10.25	30	10.10	10.25	-20	1,777	-1.13%
2023/03/01	0	0.00	2	10.10	10.05	-2	1,734	-0.12%
2023/02/24	0	0.00	10	10.20	10.15	-10	1,729	-0.58%
2023/02/22	10	10.40	1	10.40	10.35	9	1,656	0.54%
2023/02/21	1	10.25	1	10.30	10.30	0	1,561	0.00%
2023/02/20	6	10.13	7.2	10.16	10.25	-1.2	1,491	-0.08%
2023/02/17	0	0.00	1	9.70	9.65	-1	1,356	-0.07%
2023/02/15	0	0.00	5	9.43	9.44	-5	1,323	-0.38%
2023/02/14	0	0.00	0.4	9.50	9.45	-0.4	1,325	-0.03%
2023/02/10	0	0.00	5	9.40	9.37	-5	1,336	-0.37%
2023/02/09	1	9.46	0	0.00	9.48	1	1,331	0.08%
2023/02/08	0	0.00	0.5	9.52	9.52	-0.5	1,333	-0.04%
2023/02/06	0	0.00	20	9.37	9.37	-20	1,319	-1.52%
2023/01/31	0	0.00	0.3	9.35	9.36	-0.3	1,324	-0.02%
2023/01/30	0	0.00	5	9.19	9.22	-5	1,313	-0.38%
2023/01/09	1	9.26	0	0.00	9.25	1	1,435	0.07%
2023/01/06	2.1	9.17	0	0.00	9.17	2.1	1,447	0.14%
2023/01/03	0	0.00	1	9.03	9.10	-1	1,529	-0.07%
2022/12/30	0	0.00	10	9.10	9.09	-10	1,546	-0.65%
2022/12/29	2	9.06	0	0.00	9.07	2	1,578	0.13%
2022/12/28	0	9.15	0	0.00	9.11	0	1,595	0.00%
2022/12/27	0	0.00	10	9.25	9.21	-10	1,592	-0.63%
2022/12/26	5	9.24	6	9.23	9.21	-1	1,595	-0.06%
2022/12/23	0	9.15	0	0.00	9.18	0	1,620	0.00%
2022/12/21	2	9.15	0	0.00	9.13	2	1,686	0.12%
2022/12/16	7	9.31	5	9.33	9.32	2	1,734	0.12%
2022/12/14	3	9.47	5	9.52	9.46	-2	1,736	-0.12%
2022/12/13	5	9.40	5	9.49	9.41	0	1,739	0.00%
2022/12/12	3	9.41	0	0.00	9.41	3	1,744	0.17%
2022/12/08	0.1	9.50	1	9.51	9.51	-0.9	1,790	-0.05%
2022/12/06	3	9.71	10	9.66	9.66	-7	1,784	-0.39%
2022/12/02	2	9.69	0	0.00	9.69	2	1,730	0.12%
2022/12/01	20	9.68	7	9.68	9.68	13	1,721	0.76%
2022/11/29	0	0.00	4	9.28	9.34	-4	1,695	-0.24%
2022/11/28	2	9.22	0	0.00	9.23	2	1,695	0.12%
2022/11/25	0.1	9.40	0	0.00	9.32	0.1	1,706	0.00%
2022/11/24	3	9.32	0	0.00	9.32	3	1,713	0.18%
2022/11/18	3	9.46	3	9.55	9.41	0	1,783	0.00%
2022/11/17	0	0.00	10	9.44	9.46	-10	1,804	-0.55%
2022/11/16	16	9.54	3	9.51	9.40	13	1,845	0.70%
2022/11/15	2	9.51	2	9.55	9.55	0	1,895	0.00%
2022/11/14	2.1	9.51	3	9.54	9.56	-0.9	2,082	-0.04%
2022/11/11	0	0.00	3	9.51	9.45	-3	2,411	-0.12%
2022/11/10	8	9.44	4	9.47	9.40	4	2,437	0.16%
2022/11/09	2	9.61	2	9.55	9.54	0	2,494	0.00%
2022/11/08	0	0.00	2	9.59	9.47	-2	2,546	-0.08%
2022/11/07	0	0.00	3	9.42	9.45	-3	2,569	-0.12%
2022/11/02	10.1	9.48	10	9.45	9.45	0.1	2,646	0.00%
2022/11/01	0	0.00	8	9.34	9.42	-8	2,668	-0.30%
2022/10/31	3	9.24	0	0.00	9.22	3	2,742	0.11%
2022/10/28	6	9.19	0	0.00	9.08	6	2,857	0.21%
2022/10/27	0	0.00	6	9.27	9.27	-6	2,918	-0.21%
2022/10/26	2	9.13	0	0.00	9.16	2	3,099	0.06%
2022/10/24	0	0.00	2	9.30	9.27	-2	3,107	-0.06%
2022/10/21	2	9.14	2	9.15	9.13	0	3,105	0.00%
2022/10/20	14	9.17	1	9.18	9.14	13	3,105	0.42%
2022/10/17	0	9.21	0	0.00	9.47	0	3,071	0.00%
2022/10/14	0	0.00	2	9.39	9.50	-2	3,063	-0.07%
2022/10/13	4	9.24	0	0.00	9.04	4	3,056	0.13%
2022/10/12	2	9.49	1	9.48	9.43	1	3,036	0.03%
2022/10/11	1.1	9.49	14	9.73	9.45	-12.9	3,037	-0.42%
2022/10/06	0	0.00	10	9.93	10.05	-10	3,004	-0.33%
2022/10/05	13	9.83	12	9.95	9.79	1	3,001	0.03%
2022/10/04	0	0.00	3	9.63	9.62	-3	3,006	-0.10%
2022/10/03	12	9.51	0	0.00	9.49	12	3,003	0.40%
2022/09/30	8	9.53	8	9.59	9.64	0	3,016	0.00%
2022/09/27	2	9.37	3	9.47	9.61	-1	3,041	-0.03%
2022/09/26	0.1	9.62	10	9.30	9.30	-9.9	3,074	-0.32%
2022/09/23	11	9.93	5	10.05	9.88	6	3,116	0.19%
2022/09/22	5.1	9.93	0	0.00	10.00	5.1	3,175	0.16%
2022/09/21	0	0.00	10	10.05	10.05	-10	3,172	-0.32%
2022/09/19	5	10.10	0	0.00	10.15	5	3,217	0.16%
2022/09/16	10	10.28	0	0.00	10.25	10	3,215	0.31%
2022/09/15	0	0.00	8	10.55	10.45	-8	3,208	-0.25%
2022/09/14	5	10.30	0	0.00	10.40	5	3,234	0.15%
2022/09/13	0.2	10.50	0	0.00	10.50	0.2	3,274	0.01%
2022/09/12	0	0.00	5	10.55	10.50	-5	3,384	-0.15%
2022/09/06	0	0.00	10	10.35	10.35	-10	3,449	-0.29%
2022/09/05	0	0.00	5	10.55	10.50	-5	3,447	-0.15%
2022/09/02	2	10.75	0	0.00	10.75	2	3,474	0.06%
2022/09/01	1	10.90	0	0.00	10.85	1	3,471	0.03%
2022/08/31	10	10.90	0	0.00	10.95	10	3,460	0.29%
2022/08/30	0.2	10.85	2	10.85	10.80	-1.8	3,450	-0.05%
2022/08/29	0	0.00	5	10.65	10.55	-5	3,436	-0.15%
2022/08/26	0	0.00	2	11.00	10.95	-2	3,408	-0.06%
2022/08/25	2	11.05	0.2	11.10	10.95	1.8	3,400	0.05%
2022/08/24	20.2	10.96	17	10.91	10.90	3.2	3,421	0.09%
2022/08/23	0	0.00	13	10.95	10.95	-13	3,413	-0.38%
2022/08/22	3	11.15	3	11.03	11.05	0	3,383	0.00%
2022/08/19	9	11.08	11	11.07	11.05	-2	3,337	-0.06%
2022/08/18	48	11.15	36	10.84	11.15	12	3,159	0.38%
2022/08/17	0	0.00	11.1	10.54	10.50	-11.1	2,836	-0.39%
2022/08/16	1	10.40	12	10.40	10.30	-11	2,831	-0.39%
2022/08/15	2	10.00	34	10.15	10.20	-32	2,804	-1.14%
2022/08/12	4	9.94	14	9.92	9.95	-10	2,765	-0.36%
2022/08/11	0	0.00	13	9.82	9.83	-13	2,769	-0.47%
2022/08/10	5	9.63	1	9.42	9.60	4	2,773	0.14%
2022/08/09	1	9.48	0	0.00	9.48	1	2,775	0.04%
2022/08/05	0	0.00	2	9.42	9.58	-2	2,766	-0.07%
2022/08/04	12.1	9.29	5	9.20	9.21	7.1	2,707	0.26%
2022/08/03	51	9.69	274	9.75	9.65	-223	2,601	-8.57%	大賣/鉅額交易
2022/08/02	229	9.82	4	9.68	9.68	225	2,571	8.75%	大買/鉅額交易
2022/08/01	0	0.00	11	9.27	9.41	-11	2,430	-0.45%
2022/07/29	4	9.34	0	0.00	9.33	4	2,434	0.16%
2022/07/28	2	9.38	0	0.00	9.36	2	2,452	0.08%
2022/07/22	2	9.66	2	9.63	9.63	0	2,551	0.00%
2022/07/21	6	9.63	0	0.00	9.67	6	2,603	0.23%
2022/07/20	1	9.72	1	9.71	9.61	0	2,623	0.00%
2022/07/14	2	9.54	0	0.00	9.54	2	3,159	0.06%
2022/07/13	10	9.45	0	0.00	9.46	10	3,188	0.31%
2022/07/12	0.2	9.22	0	0.00	9.00	0.2	3,194	0.00%
2022/07/08	0.1	9.51	0	0.00	9.50	0.1	3,227	0.00%
2022/07/07	0	0.00	1	9.32	9.38	-1	3,240	-0.03%
2022/07/06	13	9.87	12	9.60	9.55	1	3,256	0.03%
2022/07/05	1	9.56	6	9.70	9.71	-5	3,294	-0.15%
2022/07/04	2.1	9.45	2	9.53	9.43	0.1	3,292	0.00%
2022/07/01	12.3	9.86	17	9.65	9.35	-4.7	3,332	-0.14%
2022/06/30	7.1	10.02	10	10.00	9.98	-2.9	3,276	-0.09%
2022/06/29	5	10.35	9	10.30	10.30	-4	3,266	-0.12%
2022/06/28	0.1	10.40	0	0.00	10.40	0.1	3,277	0.00%
2022/06/27	0	0.00	5	10.55	10.55	-5	3,303	-0.15%
2022/06/24	5	10.30	2	10.25	10.25	3	3,339	0.09%
2022/06/23	0	0.00	2	10.18	10.15	-2	3,379	-0.06%
2022/06/22	6.1	10.09	10	10.15	10.10	-3.9	3,394	-0.11%
2022/06/21	0	0.00	13	10.31	10.55	-13	3,442	-0.38%
2022/06/20	9.2	10.18	2	10.25	10.00	7.2	3,485	0.21%
2022/06/17	1	10.75	3	10.82	10.75	-2	3,478	-0.06%
2022/06/16	7.2	11.08	9	11.19	10.90	-1.8	3,462	-0.05%
2022/06/15	0	0.00	0.3	11.20	11.10	-0.3	3,490	-0.01%
2022/06/14	0.3	11.05	6	11.08	11.15	-5.7	3,649	-0.16%
2022/06/13	5	11.25	7	11.16	11.10	-2	3,702	-0.05%
2022/06/10	1	11.60	3	11.65	11.60	-2	3,722	-0.05%
2022/06/09	3	11.68	3	11.75	11.65	0	3,748	0.00%
2022/06/08	0	0.00	6	11.68	11.60	-6	3,762	-0.16%
2022/06/07	1	11.55	1	11.65	11.55	0	3,803	0.00%
2022/06/06	0	0.00	2	11.70	11.65	-2	3,842	-0.05%
2022/06/02	0	0.00	1	11.65	11.65	-1	3,931	-0.03%
2022/06/01	0	0.00	2	11.85	11.80	-2	4,047	-0.05%
2022/05/31	0	0.00	80	11.70	11.65	-80	4,079	-1.96%
2022/05/27	1	11.55	1	11.60	11.50	0	4,242	0.00%
2022/05/25	0	0.00	3	11.47	11.50	-3	4,414	-0.07%
2022/05/24	11.3	11.51	0	0.00	11.30	11.3	4,544	0.25%
2022/05/23	1	11.45	16	11.50	11.60	-15	4,565	-0.33%
2022/05/20	6	11.36	0	0.00	11.35	6	4,694	0.13%
2022/05/19	1	11.20	1	11.35	11.35	0	4,726	0.00%
2022/05/18	19	11.62	13	11.53	11.55	6	4,746	0.13%
2022/05/17	3	11.28	4	11.34	11.35	-1	4,764	-0.02%
2022/05/16	9	11.19	1	11.15	11.10	8	4,793	0.17%
2022/05/13	1	11.05	0	0.00	11.00	1	4,842	0.02%
2022/05/12	3	10.90	2	11.05	10.85	1	4,973	0.02%
2022/05/11	2	11.35	3	11.10	11.10	-1	5,068	-0.02%
2022/05/10	0	0.00	3	11.20	11.30	-3	5,488	-0.05%
2022/05/09	1	11.50	15	11.50	11.20	-14	5,741	-0.24%
2022/05/05	9	11.98	5	12.15	11.95	4	5,836	0.07%
2022/05/04	2	11.90	0	0.00	11.85	2	5,893	0.03%
2022/05/03	0	0.00	1	11.80	11.90	-1	6,029	-0.02%
2022/04/29	3	11.98	852	11.72	11.75	-849	6,145	-13.81%	大賣/鉅額交易
2022/04/27	6	11.18	32	11.38	11.45	-26	6,443	-0.40%
2022/04/26	1	11.70	0	0.00	11.65	1	6,672	0.01%
2022/04/25	4	11.83	25	11.75	11.70	-21	6,882	-0.31%
2022/04/22	13	12.11	1	12.25	12.10	12	6,924	0.17%
2022/04/21	15	12.40	17	12.36	12.25	-2	7,060	-0.03%
2022/04/20	36	12.84	7	12.66	12.70	29	7,106	0.41%
2022/04/19	10	12.45	11	12.41	12.40	-1	6,957	-0.01%
2022/04/18	0	0.00	5	12.25	12.15	-5	7,231	-0.07%
2022/04/15	3	12.23	7	12.20	12.15	-4	7,493	-0.05%
2022/04/14	0	0.00	4	12.55	12.45	-4	8,052	-0.05%
2022/04/13	192	12.65	4	12.50	12.65	188	8,423	2.23%	大買/鉅額交易
2022/04/12	0	0.00	12	12.39	12.40	-12	8,918	-0.13%
2022/04/11	9	12.67	14	12.54	12.30	-5	9,579	-0.05%
2022/04/08	6	12.94	2	12.90	12.90	4	10,192	0.04%
2022/04/07	10	13.09	4	12.90	12.85	6	11,118	0.05%
2022/04/06	8	13.35	107	13.30	13.35	-99	13,899	-0.71%	大賣/
2022/04/01	19	13.53	6	13.55	13.60	13	16,560	0.08%
2022/03/31	11	13.80	0	0.00	13.70	11	18,052	0.06%
2022/03/30	15	13.97	298	13.92	13.90	-283	19,241	-1.47%	大賣/鉅額交易
2022/03/29	9	13.88	835	13.71	13.70	-826	19,566	-4.22%	大賣/鉅額交易
2022/03/28	9	13.94	0	0.00	13.95	9	19,768	0.05%
2022/03/24	4	14.05	13.2	14.29	14.25	-9.2	20,694	-0.04%
2022/03/23	18	14.25	6	14.33	14.20	12	22,383	0.05%
2022/03/22	3	14.08	14	14.22	14.25	-11	23,405	-0.05%
2022/03/21	9	14.07	16.8	14.09	14.00	-7.8	23,698	-0.03%
2022/03/18	4	14.15	0	0.00	14.15	4	23,927	0.02%
2022/03/17	21	14.21	34	14.06	14.25	-13	24,299	-0.05%
2022/03/16	23	13.73	16	13.89	13.75	7	24,220	0.03%
2022/03/15	15	13.72	1	13.55	13.55	14	24,365	0.06%
2022/03/14	10	13.88	4.5	13.94	13.95	5.5	24,384	0.02%
2022/03/11	0	0.00	9	13.77	13.80	-9	24,454	-0.04%
2022/03/10	13	13.79	16	13.86	13.75	-3	24,569	-0.01%
2022/03/09	9	13.41	12	13.49	13.50	-3	24,621	-0.01%
2022/03/08	13.3	13.43	41	13.34	13.30	-27.7	24,684	-0.11%
2022/03/07	5	13.44	9	13.48	13.45	-4	24,676	-0.02%
2022/03/04	16	14.04	409	14.00	13.95	-393	24,664	-1.59%	大賣/鉅額交易
2022/03/03	16	14.41	11	14.43	14.30	5	24,760	0.02%
2022/03/02	1,087	14.40	14	14.23	14.40	1,073	24,838	4.32%	大買/鉅額交易
2022/03/01	33	14.12	21	14.13	14.15	12	25,016	0.05%
2022/02/25	7	13.70	24	13.93	13.80	-17	25,521	-0.07%
2022/02/24	24.2	13.80	58	13.68	13.60	-33.8	26,683	-0.13%
2022/02/23	14	14.15	7	14.16	14.15	7	27,576	0.03%
2022/02/22	9	14.04	600	14.03	14.10	-591	27,895	-2.12%	大賣/鉅額交易
2022/02/21	2	14.35	2	14.45	14.45	0	28,240	0.00%
2022/02/18	5	14.30	7	14.30	14.40	-2	28,328	-0.01%
2022/02/17	3	14.60	14	14.42	14.40	-11	28,501	-0.04%
2022/02/16	14	14.59	11	14.55	14.50	3	28,466	0.01%
2022/02/15	3	14.47	1	14.35	14.30	2	28,430	0.01%
2022/02/14	3	14.37	2	14.30	14.30	1	28,422	0.00%
2022/02/11	5	14.95	11	14.94	14.85	-6	28,335	-0.02%
2022/02/10	37	14.96	5	14.92	14.90	32	28,249	0.11%
2022/02/09	52	15.77	36	15.79	15.80	16	27,864	0.06%
2022/02/08	2	15.10	7.7	15.18	15.30	-5.7	27,631	-0.02%
2022/02/07	22	14.88	6	14.88	15.20	16	27,623	0.06%
2022/01/26	4	14.63	18	14.62	14.50	-14	27,589	-0.05%
2022/01/25	8.3	14.81	501	14.71	14.55	-492.7	27,559	-1.79%	大賣/鉅額交易
2022/01/24	2	14.90	3	15.02	15.10	-1	27,457	0.00%
2022/01/21	12.2	15.51	10	15.30	15.20	2.2	27,369	0.01%
2022/01/20	417	15.90	13	15.87	15.90	404	27,294	1.48%	大買/鉅額交易
2022/01/19	63	15.84	13	15.72	15.90	50	27,158	0.18%
2022/01/18	12	15.71	55	15.51	15.45	-43	26,875	-0.16%
2022/01/17	15	15.45	3	15.60	15.60	12	26,650	0.05%
2022/01/14	4.1	15.11	14	15.06	15.10	-9.9	26,521	-0.04%
2022/01/13	3	15.40	11	15.45	15.40	-8	26,353	-0.03%
2022/01/12	8	15.64	25	15.56	15.45	-17	26,206	-0.06%
2022/01/11	5.1	15.69	9	15.73	15.60	-3.9	26,081	-0.02%
2022/01/10	22	15.99	17	15.86	15.95	5	25,781	0.02%
2022/01/07	216	15.81	17	16.00	15.90	199	25,498	0.78%	大買/鉅額交易
2022/01/06	23	16.55	16	16.50	16.45	7	24,917	0.03%
2022/01/05	106	16.89	8	16.86	16.60	98	24,579	0.40%	大買/
2022/01/04	83	17.08	111	16.97	17.35	-28	24,111	-0.12%	大賣/
2022/01/03	107	17.51	60	17.51	17.25	47	23,467	0.20%	大買/
2021/12/30	64	17.43	56	17.47	17.25	8	22,835	0.04%
2021/12/29	170.3	18.57	135	18.30	17.95	35.3	21,924	0.16%	大買/大賣/
2021/12/28	1,480	17.42	317.4	17.91	18.05	1,162.6	19,117	6.08%	大買/大賣/鉅額交易
2021/12/27	37	17.47	118.4	17.59	17.85	-81.4	16,503	-0.49%	大賣/
2021/12/24	112	16.20	105.2	16.06	16.25	6.8	14,990	0.05%	大買/大賣/
2021/12/23	16	15.42	792	15.38	15.45	-776	13,815	-5.62%	大賣/鉅額交易
2021/12/22	102	15.18	59	15.14	15.00	43	13,471	0.32%	大買/
2021/12/21	109	14.90	97	15.11	15.20	12	13,219	0.09%	大買/
2021/12/20	66	15.31	39	15.39	15.25	27	12,839	0.21%
2021/12/17	192	15.95	157.8	15.90	15.65	34.2	12,313	0.28%	大買/大賣/
2021/12/16	1,291.1	15.44	123.4	15.15	15.30	1,167.7	10,557	11.06%	大買/大賣/鉅額交易
2021/12/15	86	14.37	97	14.41	14.80	-11	9,453	-0.12%
2021/12/14	22	14.03	21	13.91	13.80	1	9,069	0.01%
2021/12/13	18	14.45	39.3	14.47	14.50	-21.3	8,825	-0.24%
2021/12/10	6	13.78	13	13.68	13.65	-7	8,406	-0.08%
2021/12/09	20	13.97	21.2	13.98	13.80	-1.2	8,329	-0.01%
2021/12/08	9	13.72	28	13.73	13.65	-19	8,131	-0.23%
2021/12/07	4	13.73	37.3	13.74	13.70	-33.3	8,067	-0.41%
2021/12/06	35	13.67	11	13.91	13.85	24	7,969	0.30%
2021/12/03	23	13.59	26.1	13.77	13.65	-3.1	7,865	-0.04%
2021/12/02	10	13.61	1	13.45	13.30	9	7,791	0.12%
2021/12/01	15	13.45	5	13.49	13.75	10	7,751	0.13%
2021/11/30	22	13.70	40	13.70	13.60	-18	7,720	-0.23%
2021/11/29	12	13.07	11	13.47	13.45	1	7,634	0.01%
2021/11/26	27.8	13.89	48.5	13.76	13.65	-20.7	7,492	-0.28%
2021/11/25	29	14.23	6	14.28	13.95	23	7,324	0.31%
2021/11/24	83.3	14.42	58	14.56	14.40	25.3	7,084	0.36%
2021/11/23	149.2	15.20	72.3	15.32	14.70	76.9	6,508	1.18%	大買/
2021/11/22	36	15.08	63	15.14	15.15	-27	5,260	-0.51%
2021/11/19	6	13.50	35	13.71	13.80	-29	4,261	-0.68%
2021/11/18	110	13.59	34.2	13.67	13.35	75.8	3,933	1.93%	大買/
2021/11/17	10	12.80	12	13.06	13.15	-2	3,460	-0.06%
2021/11/16	31	13.07	94.1	12.87	12.80	-63.1	3,386	-1.86%
2021/11/15	0	0.00	3	12.70	12.70	-3	3,221	-0.09%
2021/11/11	0	0.00	19.4	12.68	12.60	-19.4	3,332	-0.58%
2021/11/10	3	12.65	1	12.65	12.60	2	3,361	0.06%
2021/11/09	0	0.00	4	12.48	12.40	-4	3,378	-0.12%
2021/11/08	6	12.55	2	12.53	12.50	4	3,397	0.12%
2021/11/05	5	12.51	5	12.38	12.40	0	3,463	0.00%
2021/11/04	20	12.50	12	12.40	12.35	8	3,486	0.23%
2021/11/03	2	12.30	3.2	12.45	12.50	-1.2	3,578	-0.03%
2021/11/02	3	12.32	11	12.15	12.15	-8	3,723	-0.21%
2021/11/01	5	12.00	0	0.00	12.00	5	3,837	0.13%
2021/10/29	10	11.93	0	0.00	11.90	10	4,094	0.24%
2021/10/28	20	12.03	6	12.20	11.85	14	4,155	0.34%
2021/10/27	1	11.95	0	0.00	11.90	1	4,149	0.02%
2021/10/26	0	0.00	0.4	11.60	11.65	-0.4	4,305	-0.01%
2021/10/25	0	0.00	0.1	11.65	11.65	-0.1	4,566	0.00%
2021/10/22	1	11.50	11	11.56	11.55	-10	4,831	-0.21%
2021/10/21	5	11.67	4	11.60	11.55	1	5,050	0.02%
2021/10/20	0	11.55	2	11.60	11.60	-2	5,290	-0.04%
2021/10/19	0	0.00	4	11.60	11.55	-4	5,405	-0.07%
2021/10/18	4	11.45	0	0.00	11.45	4	5,599	0.07%
2021/10/15	2	11.40	0	0.00	11.40	2	5,721	0.03%
2021/10/14	0	0.00	20	11.30	11.30	-20	5,854	-0.34%
2021/10/13	0	11.65	23	11.47	11.20	-23	5,954	-0.39%
2021/10/12	2	11.63	0	0.00	11.65	2	6,047	0.03%
2021/10/08	11	11.79	5	11.75	11.80	6	6,281	0.10%
2021/10/06	7	11.30	10	11.33	11.25	-3	7,247	-0.04%
2021/10/05	2	10.98	0	0.00	11.10	2	7,305	0.03%
2021/10/04	14	10.84	2	10.75	10.65	12	7,307	0.16%
2021/09/30	2.1	11.50	2	11.45	11.50	0.1	7,437	0.00%
2021/09/29	2	11.35	0	0.00	11.35	2	7,501	0.03%
2021/09/27	9	11.72	5	11.70	11.75	4	7,775	0.05%
2021/09/24	0	0.00	2	11.35	11.45	-2	7,906	-0.03%
2021/09/23	2	11.25	0	0.00	11.25	2	7,904	0.03%
2021/09/16	0	0.00	3	11.33	11.35	-3	8,002	-0.04%
2021/09/15	2	11.45	0	0.00	11.40	2	8,026	0.02%
2021/09/14	0	0.00	2	11.50	11.45	-2	8,071	-0.02%
2021/09/13	0	11.60	0	0.00	11.50	0	8,163	0.00%
2021/09/10	3	11.38	6	11.40	11.40	-3	8,213	-0.04%
2021/09/06	1.5	11.48	0	0.00	11.25	1.5	8,473	0.02%
2021/09/03	0	0.00	2	11.65	11.55	-2	8,449	-0.02%
2021/09/01	0	0.00	2	11.50	11.55	-2	8,494	-0.02%
2021/08/31	2	11.20	0	0.00	11.30	2	8,523	0.02%
2021/08/25	25	11.39	11	11.40	11.40	14	9,196	0.15%
2021/08/23	6	11.26	0	0.00	11.25	6	9,423	0.06%
2021/08/20	104	11.10	10	11.15	11.05	94	9,498	0.99%	大買/
2021/08/19	1	11.45	5	11.45	11.35	-4	9,482	-0.04%
2021/08/18	0	0.00	1	12.15	12.15	-1	9,500	-0.01%
2021/08/17	1	11.90	0	0.00	11.90	1	9,539	0.01%
2021/08/13	0	0.00	1	12.75	12.70	-1	9,607	-0.01%
2021/08/11	0	0.00	103	12.45	12.70	-103	9,684	-1.06%	大賣/鉅額交易
2021/08/10	0	0.00	5	13.00	13.00	-5	9,713	-0.05%
2021/08/09	6	13.08	0	0.00	12.95	6	9,817	0.06%
2021/08/06	72	13.58	0	0.00	13.40	72	9,801	0.73%
2021/08/05	50	13.60	3	13.70	13.60	47	9,739	0.48%
2021/08/04	7	13.81	33	13.91	13.70	-26	9,831	-0.26%
2021/08/03	10	13.60	25	13.52	13.60	-15	9,723	-0.15%
2021/08/02	14	13.35	24	13.39	13.45	-10	9,713	-0.10%
2021/07/30	23	13.50	19	13.61	13.45	4	9,805	0.04%
2021/07/29	23	13.63	19	13.96	13.50	4	9,741	0.04%
2021/07/28	18	13.58	19	13.52	13.75	-1	9,623	-0.01%
2021/07/27	14	13.88	20.6	13.73	13.60	-6.6	9,705	-0.07%
2021/07/26	7	13.61	33.3	13.57	13.65	-26.3	9,787	-0.27%
2021/07/23	15	13.24	6	13.24	13.35	9	10,065	0.09%
2021/07/22	20	13.09	24	13.04	13.35	-4	11,025	-0.04%
2021/07/21	26	13.09	27	12.77	12.65	-1	11,192	-0.01%
2021/07/20	8	12.95	2	13.10	12.90	6	11,324	0.05%
2021/07/19	8	13.31	21	13.31	13.45	-13	11,713	-0.11%
2021/07/16	16	13.25	21	13.30	13.25	-5	12,239	-0.04%
2021/07/15	51	13.24	20	13.27	13.15	31	12,724	0.24%
2021/07/14	60	13.71	68	13.71	13.70	-8	13,112	-0.06%
2021/07/13	60	13.14	85.2	13.08	13.10	-25.2	12,522	-0.20%
2021/07/12	26	12.94	37	12.86	12.85	-11	12,326	-0.09%
2021/07/09	2.3	12.67	3	12.65	12.70	-0.7	12,356	-0.01%
2021/07/08	26	12.84	23	12.92	12.65	3	12,585	0.02%
2021/07/07	7	12.67	34	12.56	12.55	-27	12,751	-0.21%
2021/07/06	32	12.80	0	0.00	12.65	32	13,286	0.24%
2021/07/05	0	0.00	12	12.63	12.70	-12	13,601	-0.09%
2021/07/02	50	12.34	20	12.33	12.30	30	14,016	0.21%
2021/07/01	42	12.35	24	12.41	12.60	18	14,207	0.13%
2021/06/30	23	12.10	0	0.00	12.10	23	14,216	0.16%
2021/06/29	10	12.30	1	12.35	12.05	9	14,230	0.06%
2021/06/28	1.4	12.27	3	12.33	12.30	-1.6	14,281	-0.01%
2021/06/25	1	12.30	4	12.33	12.20	-3	14,341	-0.02%
2021/06/24	2	12.25	1	12.25	12.40	1	14,595	0.01%
2021/06/23	0	0.00	12	12.20	12.25	-12	14,625	-0.08%
2021/06/22	10	12.09	10.2	12.15	11.80	-0.2	14,648	0.00%
2021/06/21	6	12.24	1	12.30	12.15	5	14,599	0.03%
2021/06/18	27.3	12.71	30	12.84	12.55	-2.7	14,737	-0.02%
2021/06/17	7	12.71	1	12.45	12.85	6	15,095	0.04%
2021/06/16	2	12.40	7	12.49	12.35	-5	15,058	-0.03%
2021/06/15	0	0.00	5	12.80	12.75	-5	15,099	-0.03%
2021/06/11	6	12.85	7	12.89	12.75	-1	15,099	-0.01%
2021/06/10	5	12.65	17	12.84	12.75	-12	15,088	-0.08%
2021/06/09	5	12.75	5	12.75	12.65	0	15,073	0.00%
2021/06/08	5	12.80	0	0.00	12.80	5	15,031	0.03%
2021/06/07	2	12.88	12	12.88	12.85	-10	14,990	-0.07%
2021/06/04	9	13.09	88.1	13.19	13.05	-79.1	14,914	-0.53%
2021/06/03	41	13.08	15	13.13	12.95	26	14,766	0.18%
2021/06/02	23	12.97	0.2	12.95	12.80	22.8	14,477	0.16%
2021/06/01	0	0.00	17	12.99	12.90	-17	14,391	-0.12%
2021/05/31	30	12.69	11	12.82	12.65	19	14,318	0.13%
2021/05/28	2	12.50	14	12.56	12.45	-12	14,268	-0.08%
2021/05/27	12	12.21	11	12.36	12.30	1	14,208	0.01%
2021/05/26	0	0.00	3	12.28	12.35	-3	14,219	-0.02%
2021/05/25	10	12.15	20	12.35	12.10	-10	14,194	-0.07%
2021/05/24	10	11.80	0	0.00	11.90	10	14,106	0.07%
2021/05/21	9	11.39	7	11.56	11.60	2	14,038	0.01%
2021/05/20	2	11.55	3	11.53	11.15	-1	14,027	-0.01%
2021/05/19	6	11.57	22	11.39	11.65	-16	14,028	-0.11%
2021/05/17	7	10.33	26	10.61	10.30	-19	13,894	-0.14%
2021/05/14	20	11.61	26	11.52	11.40	-6	13,733	-0.04%
2021/05/13	26	11.36	13	10.94	11.30	13	13,736	0.09%
2021/05/12	12	11.20	23	11.83	11.35	-11	13,722	-0.08%
2021/05/11	15	12.24	16	12.20	12.20	-1	13,499	-0.01%
2021/05/10	19	13.35	0.1	13.70	13.20	18.9	13,356	0.14%
2021/05/07	24	13.33	3.5	13.22	13.35	20.5	13,303	0.15%
2021/05/06	25	12.95	10.4	12.97	12.75	14.6	13,126	0.11%
2021/05/05	0	0.00	31.1	12.80	12.60	-31.1	13,005	-0.24%
2021/05/04	6	12.65	72.2	12.86	12.45	-66.2	12,881	-0.51%
2021/05/03	46	13.71	29	13.62	13.55	17	12,571	0.14%
2021/04/29	33	15.02	8.7	14.79	14.55	24.3	12,313	0.20%
2021/04/28	57.8	14.88	96.5	14.89	15.00	-38.7	11,842	-0.33%
2021/04/27	29	14.39	50.7	14.37	14.10	-21.7	10,899	-0.20%
2021/04/26	9	14.14	13	14.18	14.15	-4	10,554	-0.04%
2021/04/23	53	14.26	58.5	14.31	14.10	-5.5	10,387	-0.05%
2021/04/22	76	14.04	38	14.24	13.65	38	9,959	0.38%
2021/04/21	30	14.07	7.8	14.18	14.10	22.2	9,353	0.24%
2021/04/20	28	13.82	25.2	13.74	13.90	2.8	8,791	0.03%
2021/04/19	20	13.11	50	13.22	13.10	-30	8,312	-0.36%
2021/04/16	17	12.74	28	12.81	12.95	-11	8,265	-0.13%
2021/04/15	2	12.85	2	12.90	12.75	0	9,466	0.00%
2021/04/14	27	12.59	62	12.69	12.55	-35	9,533	-0.37%
2021/04/13	58	13.14	13	13.33	12.90	45	9,619	0.47%
2021/04/12	58	13.42	70	13.43	13.55	-12	9,385	-0.13%
2021/04/09	65	12.91	20.9	12.87	12.75	44.1	8,853	0.50%
2021/04/08	94	12.90	104	12.91	13.15	-10	8,505	-0.12%	大賣/
2021/04/07	27	12.23	23	12.16	12.35	4	7,996	0.05%
2021/04/06	0	0.00	29	11.92	11.90	-29	7,765	-0.37%
2021/04/01	0	0.00	8.1	11.69	11.65	-8.1	7,737	-0.10%
2021/03/31	22	11.59	32	11.74	11.60	-10	7,769	-0.13%
2021/03/30	13	11.68	33	11.67	11.65	-20	7,745	-0.26%
2021/03/29	35	11.63	9	11.69	11.60	26	7,723	0.34%
2021/03/26	20	11.30	7	11.30	11.25	13	7,567	0.17%
2021/03/24	2	11.10	7	11.20	11.25	-5	7,647	-0.07%
2021/03/23	18	11.34	78	11.16	11.15	-60	7,698	-0.78%
2021/03/22	39	11.48	14	11.38	11.55	25	7,559	0.33%
2021/03/19	8	10.95	0.4	10.90	10.95	7.6	7,184	0.11%
2021/03/18	14	10.79	4	10.78	10.85	10	7,263	0.14%
2021/03/17	2	10.50	14	10.56	10.55	-12	7,256	-0.17%
2021/03/16	3	10.65	5	10.64	10.60	-2	7,378	-0.03%
2021/03/15	1	10.70	0	0.00	10.65	1	7,483	0.01%
2021/03/12	3	10.70	2	10.63	10.75	1	7,662	0.01%
2021/03/11	1	10.65	2	10.70	10.65	-1	8,181	-0.01%
2021/03/10	9	10.67	6	10.73	10.60	3	8,678	0.03%
2021/03/09	2	10.65	4	10.64	10.70	-2	9,501	-0.02%
2021/03/08	2	10.60	4	10.68	10.55	-2	9,712	-0.02%
2021/03/05	2	10.50	6	10.50	10.50	-4	10,182	-0.04%
2021/03/04	9	10.62	4	10.75	10.60	5	10,338	0.05%
2021/03/03	13	10.56	29	10.66	10.60	-16	10,571	-0.15%
2021/03/02	3	10.55	0	0.00	10.35	3	10,680	0.03%
2021/02/26	0	0.00	5	10.35	10.45	-5	10,903	-0.05%
2021/02/25	9	10.51	5.5	10.54	10.50	3.5	11,016	0.03%
2021/02/24	9	10.49	6	10.57	10.40	3	11,183	0.03%
2021/02/23	4	10.43	9	10.47	10.45	-5	11,418	-0.04%
2021/02/22	6	10.44	5	10.50	10.50	1	11,464	0.01%
2021/02/19	10	10.40	2	10.30	10.35	8	11,439	0.07%
2021/02/18	14	10.24	33	10.20	10.20	-19	11,396	-0.17%
2021/02/17	2	9.94	2	10.00	10.00	0	11,734	0.00%
2021/02/05	34	9.93	0	0.00	9.86	34	11,699	0.29%
2021/02/04	34	10.03	42	9.97	9.94	-8	11,727	-0.07%
2021/02/03	8	9.90	6	9.97	9.99	2	11,660	0.02%
2021/02/02	25	9.60	2	9.50	9.56	23	11,643	0.20%
2021/02/01	2	9.43	70	9.43	9.40	-68	11,701	-0.58%
2021/01/29	5	9.66	5	9.62	9.62	0	12,400	0.00%
2021/01/28	4	9.66	6	9.67	9.64	-2	12,472	-0.02%
2021/01/27	2	9.81	0	0.00	9.80	2	12,683	0.02%
2021/01/26	10	9.88	1	9.87	9.88	9	12,752	0.07%
2021/01/25	49	9.92	5	9.83	9.94	44	12,778	0.34%
2021/01/22	2	9.78	7	9.79	9.78	-5	12,769	-0.04%
2021/01/21	16	9.78	22	9.90	9.70	-6	12,771	-0.05%
2021/01/20	11	9.89	4	10.13	9.70	7	12,819	0.05%
2021/01/19	14.5	10.15	16	10.24	10.15	-1.5	12,833	-0.01%
2021/01/18	12	10.11	0	0.00	10.10	12	12,980	0.09%
2021/01/14	4	10.63	30	10.72	10.60	-26	12,902	-0.20%
2021/01/13	20	10.65	13.6	10.72	10.60	6.4	13,003	0.05%
2021/01/12	37	10.57	20	10.55	10.45	17	12,972	0.13%
2021/01/11	4	11.10	14	11.11	11.05	-10	12,878	-0.08%
2021/01/08	58	11.44	20.6	11.74	11.15	37.4	13,056	0.29%
2021/01/07	6	11.10	3.1	11.15	11.05	2.9	11,838	0.02%
2021/01/06	16.9	11.15	1	11.15	11.05	15.9	11,669	0.14%
2021/01/04	3	11.35	3	11.50	11.40	0	11,278	0.00%
2020/12/31	0	0.00	62	11.40	11.30	-62	11,333	-0.55%
2020/12/30	2	11.58	1	11.40	11.40	1	11,304	0.01%
2020/12/29	3	11.65	22	11.55	11.40	-19	11,271	-0.17%
2020/12/28	6	11.52	8	11.50	11.55	-2	11,215	-0.02%
2020/12/25	2	11.35	0.6	11.20	11.25	1.4	11,067	0.01%
2020/12/24	8	11.23	2	11.25	11.15	6	11,068	0.05%
2020/12/23	2	11.10	0	0.00	11.05	2	11,129	0.02%
2020/12/22	68	11.28	8.1	11.36	11.05	59.9	11,354	0.53%
2020/12/21	2	11.25	3	11.15	11.15	-1	11,507	-0.01%
2020/12/18	0	0.00	6	11.42	11.30	-6	11,679	-0.05%
2020/12/17	10	11.65	27	11.46	11.45	-17	11,923	-0.14%
2020/12/16	10	11.40	108	11.35	11.35	-98	13,478	-0.73%	大賣/
2020/12/15	5	11.70	5	11.65	11.30	0	14,706	0.00%
2020/12/14	11	11.72	35	11.61	11.60	-24	14,690	-0.16%
2020/12/11	1	11.30	6	11.40	11.30	-5	14,594	-0.03%
2020/12/10	2	11.52	14	11.59	11.35	-12	14,509	-0.08%
2020/12/09	10.3	11.55	8	11.55	11.65	2.3	14,380	0.02%
2020/12/08	29	11.46	12	11.53	11.35	17	14,338	0.12%
2020/12/07	26	11.98	56	12.03	11.75	-30	14,661	-0.20%
2020/12/04	60	11.82	38	11.72	11.95	22	14,153	0.16%
2020/12/03	65	11.80	115	11.89	11.50	-50	13,690	-0.37%	大賣/
2020/12/02	21	11.35	23	11.39	11.45	-2	12,920	-0.02%
2020/12/01	67	11.27	71	11.23	11.25	-4	12,719	-0.03%
2020/11/30	26	11.16	30	11.08	11.05	-4	12,366	-0.03%
2020/11/27	67	11.07	11.5	10.95	10.95	55.5	12,234	0.45%
2020/11/26	12	10.78	25	10.82	10.90	-13	12,002	-0.11%
2020/11/25	32	10.96	44	10.75	10.65	-12	11,870	-0.10%
2020/11/24	16	10.50	26	10.55	10.45	-10	11,754	-0.09%
2020/11/23	17	10.59	9	10.72	10.65	8	11,737	0.07%
2020/11/20	29	10.43	23	10.45	10.60	6	11,595	0.05%
2020/11/19	0	0.00	2	10.23	10.25	-2	11,413	-0.02%
2020/11/18	2	10.10	0	0.00	10.10	2	11,527	0.02%
2020/11/17	2	10.20	0	0.00	10.15	2	11,521	0.02%
2020/11/16	1	10.25	69	10.19	10.20	-68	11,565	-0.59%
2020/11/11	5	10.04	2	10.05	10.00	3	11,343	0.03%
2020/11/09	3	10.05	0	0.00	10.05	3	11,302	0.03%
2020/11/06	40	10.28	15	10.10	10.00	25	11,241	0.22%
2020/11/05	1	10.00	12	10.15	10.00	-11	10,591	-0.10%
2020/11/04	7	10.35	1	10.35	10.20	6	10,713	0.06%
2020/11/03	10	10.25	113	10.14	10.05	-103	10,511	-0.98%	大賣/鉅額交易
2020/11/02	3	9.80	0	0.00	9.85	3	10,505	0.03%
2020/10/30	2	10.00	0	0.00	9.95	2	10,605	0.02%
2020/10/28	14	10.29	1	10.10	10.05	13	10,601	0.12%
2020/10/27	52	10.50	4	10.35	10.50	48	11,204	0.43%
2020/10/26	0	0.00	31	10.46	10.45	-31	11,087	-0.28%
2020/10/23	0	0.00	3	10.15	10.20	-3	10,931	-0.03%
2020/10/21	2	10.30	0	0.00	10.05	2	11,164	0.02%
2020/10/20	1	9.95	0	0.00	9.92	1	11,079	0.01%
2020/10/19	12	10.00	8	10.04	10.00	4	11,094	0.04%
2020/10/16	21	10.32	49.5	10.19	9.98	-28.5	11,198	-0.25%
2020/10/15	0	0.00	3	9.89	9.90	-3	10,951	-0.03%
2020/10/13	0	0.00	1	9.72	9.65	-1	11,080	-0.01%
2020/10/12	30	9.61	1	9.81	9.60	29	11,148	0.26%
2020/10/08	0	0.00	60	9.89	9.85	-60	11,158	-0.54%
2020/10/07	10	9.80	0	0.00	9.79	10	11,098	0.09%
2020/10/06	2	9.75	8	9.78	9.79	-6	11,311	-0.05%
2020/10/05	1	9.53	1.2	9.65	9.63	-0.2	11,424	0.00%
2020/09/30	6	9.54	0	0.00	9.51	6	11,764	0.05%
2020/09/29	5	9.53	0	0.00	9.50	5	11,815	0.04%
2020/09/25	4	9.62	20	9.28	9.26	-16	12,024	-0.13%
2020/09/24	124	9.73	5	9.60	9.48	119	12,040	0.99%	大買/鉅額交易
2020/09/23	64	10.30	10	10.05	10.10	54	12,198	0.44%
2020/09/22	25	10.55	62	10.46	10.60	-37	11,945	-0.31%
2020/09/21	26	11.03	44	11.04	10.85	-18	11,753	-0.15%
2020/09/18	12	10.14	62.6	10.72	10.80	-50.6	10,134	-0.50%
2020/09/17	1	9.85	11	9.88	9.86	-10	8,848	-0.11%
2020/09/16	2	9.75	0	0.00	9.75	2	8,827	0.02%
2020/09/15	1	9.75	1	9.75	9.75	0	8,809	0.00%
2020/09/10	65	10.07	10	9.94	9.90	55	8,769	0.63%
2020/09/09	5	9.85	0	0.00	9.86	5	8,349	0.06%
2020/09/04	12	9.76	6	9.74	9.80	6	8,400	0.07%
2020/09/03	16	9.95	7	9.93	9.90	9	8,386	0.11%
2020/09/02	0	0.00	8	9.83	9.82	-8	8,372	-0.10%
2020/08/31	0	0.00	71.1	9.99	9.89	-71.1	8,443	-0.84%
2020/08/28	0	0.00	2	9.97	9.90	-2	8,398	-0.02%
2020/08/27	2	9.87	1	9.94	9.85	1	8,441	0.01%
2020/08/25	0	0.00	1	9.64	9.72	-1	8,298	-0.01%
2020/08/24	1	9.51	1	9.42	9.34	0	8,211	0.00%
2020/08/21	6	9.13	5.7	9.14	9.20	0.3	8,133	0.00%
2020/08/20	9	8.94	0	0.00	9.12	9	8,185	0.11%
2020/08/19	2	9.91	0	0.00	9.88	2	8,124	0.02%
2020/08/18	60	9.98	1	9.97	9.97	59	8,092	0.73%
2020/08/17	1	9.98	0	0.00	9.97	1	8,082	0.01%
2020/08/14	0	0.00	13	9.90	9.85	-13	8,020	-0.16%
2020/08/10	21	9.95	30	9.93	9.87	-9	8,111	-0.11%
2020/08/06	3	9.70	10	9.81	9.67	-7	8,003	-0.09%
2020/08/05	1	9.70	1	9.61	9.70	0	7,961	0.00%
2020/08/03	13	9.43	0	0.00	9.47	13	7,969	0.16%
2020/07/31	80	9.59	15	9.57	9.54	65	7,993	0.81%
2020/07/30	0	0.00	1	9.19	9.18	-1	7,465	-0.01%
2020/07/29	1	9.08	10	9.13	9.08	-9	7,520	-0.12%
2020/07/28	10	9.03	21	8.91	8.90	-11	7,600	-0.14%
2020/07/27	25	9.41	7	9.41	9.13	18	7,893	0.23%
2020/07/24	1	9.27	1	9.15	9.15	0	8,422	0.00%
2020/07/23	1	9.41	4	9.41	9.41	-3	8,444	-0.04%
2020/07/22	7	9.60	15	9.45	9.59	-8	8,469	-0.09%
2020/07/21	6	9.22	24	9.25	9.26	-18	8,340	-0.22%
2020/07/20	11	9.04	1	9.00	9.09	10	8,332	0.12%
2020/07/17	18	9.35	43	9.35	9.21	-25	8,287	-0.30%
2020/07/16	2	9.61	0	0.00	9.61	2	8,196	0.02%
2020/07/15	20	9.88	4.3	9.85	9.82	15.7	8,154	0.19%
2020/07/14	2	9.97	19	9.94	9.93	-17	8,149	-0.21%
2020/07/13	7	10.10	9	10.05	10.10	-2	8,154	-0.02%
2020/07/10	17	9.96	3	9.93	9.92	14	8,139	0.17%
2020/07/09	2	10.13	25	10.18	10.05	-23	8,041	-0.29%
2020/07/08	25	10.10	14	10.10	10.10	11	7,720	0.14%
2020/07/07	7	10.09	6.3	10.19	10.05	0.7	7,755	0.01%
2020/07/06	16	10.10	135	10.11	10.20	-119	7,788	-1.53%	大賣/鉅額交易
2020/07/03	23	10.10	16	10.10	10.00	7	7,674	0.09%
2020/07/02	70	10.55	14	10.37	10.55	56	7,524	0.74%
2020/07/01	0	0.00	5	10.25	10.20	-5	7,233	-0.07%
2020/06/30	3	10.13	7.2	10.13	10.05	-4.2	7,337	-0.06%
2020/06/29	7	9.99	0	0.00	9.96	7	7,268	0.10%
2020/06/23	0	0.00	37	10.06	10.00	-37	7,392	-0.50%
2020/06/22	16	10.14	9.8	10.12	10.10	6.2	7,439	0.08%
2020/06/19	42	10.25	20	10.15	10.10	22	7,537	0.29%
2020/06/18	0	0.00	3	10.20	10.15	-3	7,532	-0.04%
2020/06/16	5	10.05	0	0.00	10.25	5	7,713	0.06%
2020/06/15	0	0.00	3	10.05	9.96	-3	7,830	-0.04%
2020/06/12	12	9.97	0	0.00	10.00	12	8,023	0.15%
2020/06/11	1	10.45	0	0.00	10.15	1	8,052	0.01%
2020/06/10	4	10.55	0	0.00	10.50	4	8,136	0.05%
2020/06/09	33	10.62	10	10.65	10.60	23	8,410	0.27%
2020/06/08	3	10.65	2	10.75	10.65	1	8,495	0.01%
2020/06/04	3	10.57	0	0.00	10.55	3	8,515	0.04%
2020/06/03	13	10.48	4	10.54	10.55	9	8,552	0.11%
2020/06/02	11	10.40	3	10.43	10.45	8	8,386	0.10%
2020/05/29	0	0.00	5	10.20	10.15	-5	8,424	-0.06%
2020/05/28	11	10.65	7	10.29	10.25	4	8,508	0.05%
2020/05/27	1	10.25	5	10.50	10.45	-4	8,486	-0.05%
2020/05/26	0	0.00	32	10.20	10.10	-32	8,565	-0.37%
2020/05/25	0	0.00	1	10.05	10.05	-1	8,591	-0.01%
2020/05/22	2	10.15	0	0.00	10.15	2	8,611	0.02%
2020/05/21	0	0.00	20	10.20	10.25	-20	8,616	-0.23%
2020/05/20	20	10.05	6	10.05	10.05	14	8,611	0.16%
2020/05/19	20	10.10	0	0.00	10.00	20	8,615	0.23%
2020/05/15	7	10.09	0	0.00	10.00	7	8,467	0.08%
2020/05/14	0	0.00	1	10.30	10.05	-1	8,431	-0.01%
2020/05/13	0	0.00	7	10.46	10.50	-7	8,361	-0.08%
2020/05/12	3	10.70	3	10.68	10.65	0	8,340	0.00%
2020/05/11	6	10.74	3	10.65	10.70	3	8,395	0.04%
2020/05/08	0	0.00	6	10.45	10.45	-6	8,331	-0.07%
2020/05/07	11	10.60	5	10.60	10.45	6	8,357	0.07%
2020/05/06	3	10.60	56	10.53	10.40	-53	8,353	-0.63%
2020/05/05	10	11.10	1	11.05	10.90	9	8,245	0.11%
2020/05/04	0	0.00	1	10.85	10.90	-1	8,245	-0.01%
2020/04/30	0	0.00	16	11.10	11.15	-16	8,292	-0.19%
2020/04/29	87	11.16	12	11.13	11.20	75	8,075	0.93%
2020/04/27	8	10.29	34	10.30	10.30	-26	7,585	-0.34%
2020/04/24	5	10.25	13	10.20	10.20	-8	7,691	-0.10%
2020/04/23	2	10.07	0	0.00	10.15	2	7,698	0.03%
2020/04/22	30	9.90	5	9.80	9.80	25	7,716	0.32%
2020/04/21	0	0.00	16	9.94	9.75	-16	7,765	-0.21%
2020/04/20	25	10.07	0	0.00	10.05	25	7,786	0.32%
2020/04/17	1	10.35	3	10.15	10.15	-2	7,832	-0.03%
2020/04/16	1	10.30	5	10.35	10.30	-4	7,884	-0.05%
2020/04/15	11	10.50	27	10.31	10.50	-16	7,899	-0.20%
2020/04/14	1	10.05	8	10.10	10.15	-7	7,815	-0.09%
2020/04/13	12	9.95	3	9.97	9.92	9	8,010	0.11%
2020/04/10	20	10.08	20	10.06	10.05	0	8,042	0.00%
2020/04/09	11	10.29	18	10.30	10.10	-7	8,088	-0.09%
2020/04/08	14	10.08	25	9.92	10.20	-11	7,993	-0.14%
2020/04/07	0	0.00	40	9.72	9.71	-40	7,961	-0.50%
2020/04/06	16	9.68	0	0.00	9.70	16	7,813	0.20%
2020/04/01	70	9.52	62	9.57	9.57	8	7,695	0.10%
2020/03/31	2	9.16	0	0.00	9.16	2	7,590	0.03%
2020/03/27	0	0.00	30	9.39	9.21	-30	7,571	-0.40%
2020/03/26	2	9.21	1	9.28	9.36	1	7,557	0.01%
2020/03/25	24	9.42	14	9.35	9.31	10	7,504	0.13%
2020/03/24	4	9.17	100	9.04	9.04	-96	7,440	-1.29%
2020/03/23	6	8.81	1	8.61	8.86	5	7,468	0.07%
2020/03/20	131	9.00	25	9.07	8.91	106	7,641	1.39%	大買/鉅額交易
2020/03/19	7	8.69	9	8.76	8.40	-2	7,738	-0.03%
2020/03/18	90	9.24	95	9.02	8.94	-5	7,579	-0.07%
2020/03/17	1	8.89	0	0.00	8.75	1	7,410	0.01%
2020/03/16	7	9.33	8	9.32	9.12	-1	7,350	-0.01%
2020/03/13	21	8.75	6	8.70	9.07	15	7,390	0.20%
2020/03/12	16	9.91	2	9.82	9.65	14	7,172	0.20%
2020/03/11	0	0.00	10	11.00	10.65	-10	6,998	-0.14%
2020/03/10	40	10.70	0	0.00	10.80	40	7,063	0.57%
2020/03/09	20	10.78	1	11.00	10.70	19	7,093	0.27%
2020/03/06	1	11.30	0	0.00	11.30	1	7,029	0.01%
2020/03/05	1	11.40	20	11.50	11.40	-19	7,129	-0.27%
2020/03/03	2	11.45	0	0.00	11.45	2	7,096	0.03%
2020/03/02	3	10.77	68	10.48	10.90	-65	7,133	-0.91%
2020/02/27	40	11.20	77	11.24	11.10	-37	7,063	-0.52%
2020/02/26	23	11.69	4	11.55	11.65	19	6,918	0.27%
2020/02/24	1	11.75	0	0.00	11.75	1	6,861	0.01%
2020/02/21	1	12.00	0	0.00	12.00	1	6,825	0.01%
2020/02/20	30	12.20	0	0.00	12.10	30	6,845	0.44%
2020/02/19	0	0.00	1	12.10	12.15	-1	6,872	-0.01%
2020/02/18	6	12.15	3	12.15	12.10	3	6,917	0.04%
2020/02/17	1	12.15	0	0.00	12.10	1	6,998	0.01%
2020/02/14	0	0.00	3	12.20	12.25	-3	6,988	-0.04%
2020/02/13	3	12.25	5	12.40	12.10	-2	7,000	-0.03%
2020/02/11	4	11.95	0	0.00	12.00	4	6,967	0.06%
2020/02/10	10	12.00	0	0.00	11.80	10	7,033	0.14%
2020/02/07	5	12.10	0	0.00	12.05	5	7,028	0.07%
2020/02/06	1	12.40	1	12.40	12.40	0	7,012	0.00%
2020/02/05	16	12.30	22	12.16	12.15	-6	6,992	-0.09%
2020/02/04	34	12.16	1	12.25	12.15	33	6,976	0.47%
2020/02/03	3	11.60	82	11.30	11.70	-79	7,031	-1.12%
2020/01/31	20	12.69	0	0.00	12.55	20	7,002	0.29%
2020/01/30	8	12.71	1	13.20	12.60	7	7,177	0.10%
2020/01/20	16	13.92	11	13.95	13.95	5	6,957	0.07%
2020/01/17	0	0.00	6	13.89	13.80	-6	6,846	-0.09%
2020/01/16	0	0.00	7	13.83	13.85	-7	6,873	-0.10%
2020/01/14	13	13.77	17	13.74	13.65	-4	7,067	-0.06%
2020/01/13	28	13.55	22	13.59	13.65	6	7,283	0.08%
2020/01/10	2	13.65	5	13.47	13.50	-3	7,281	-0.04%
2020/01/09	7	13.43	1	13.45	13.30	6	7,236	0.08%
2020/01/08	8	13.36	5	13.40	13.30	3	7,257	0.04%
2020/01/07	42	13.77	11	13.60	13.60	31	7,237	0.43%
2020/01/06	35	13.36	9	13.37	13.30	26	7,048	0.37%
2020/01/03	22	13.75	10	13.55	13.55	12	7,009	0.17%
2020/01/02	20	13.76	26	13.72	13.75	-6	6,907	-0.09%
2019/12/31	63	13.81	33	13.66	13.60	30	6,912	0.43%
2019/12/30	35	13.61	25	13.60	13.60	10	6,876	0.15%
2019/12/27	12	13.60	44	13.60	13.60	-32	7,037	-0.45%
2019/12/26	30	13.58	4	13.55	13.55	26	7,154	0.36%
2019/12/25	33	13.71	17	13.64	13.65	16	7,245	0.22%
2019/12/24	0	0.00	27	13.59	13.55	-27	7,426	-0.36%
2019/12/23	12	13.76	17	13.60	13.55	-5	7,655	-0.07%
2019/12/20	18	13.87	7	13.87	13.80	11	7,803	0.14%
2019/12/19	26	13.88	15	13.88	13.85	11	7,910	0.14%
2019/12/18	20	14.03	2	14.05	13.95	18	7,959	0.23%
2019/12/17	49	14.16	14	14.24	14.20	35	8,068	0.43%
2019/12/16	10	14.10	10	14.10	14.05	0	8,198	0.00%
2019/12/12	0	0.00	1	13.75	13.70	-1	8,474	-0.01%
2019/12/10	0	0.00	15	13.91	13.85	-15	8,577	-0.17%
2019/12/09	8	13.80	12	13.84	13.70	-4	8,505	-0.05%
2019/12/06	0	0.00	6	13.60	13.60	-6	8,714	-0.07%
2019/12/05	0	0.00	10.2	13.51	13.65	-10.2	9,135	-0.11%
2019/12/04	25	13.50	6	13.40	13.50	19	9,428	0.20%
2019/12/03	1	13.10	0	0.00	13.10	1	9,552	0.01%
2019/12/02	4	13.05	0	0.00	13.05	4	10,020	0.04%
2019/11/29	0	0.00	14	13.53	13.50	-14	10,228	-0.14%
2019/11/28	12	13.60	3	13.73	13.55	9	10,682	0.08%
2019/11/27	30	13.80	21	13.79	13.75	9	10,800	0.08%
2019/11/25	3	13.43	0	0.00	13.45	3	10,932	0.03%
2019/11/22	1	13.40	0	0.00	13.40	1	10,941	0.01%
2019/11/21	4	13.43	1	13.40	13.45	3	11,031	0.03%
2019/11/19	9	13.78	22	13.65	13.65	-13	11,221	-0.12%
2019/11/18	0	0.00	4	13.63	13.65	-4	11,200	-0.04%
2019/11/15	1	13.40	2	13.45	13.45	-1	11,380	-0.01%
2019/11/14	40	13.43	21	13.50	13.35	19	11,388	0.17%
2019/11/13	8	13.75	10	13.75	13.70	-2	11,368	-0.02%
2019/11/12	4	13.79	10	13.75	13.75	-6	11,432	-0.05%
2019/11/11	23	13.86	42	13.79	13.70	-19	11,578	-0.16%
2019/11/08	10	13.90	15	13.88	13.90	-5	11,589	-0.04%
2019/11/07	20	13.97	10	13.91	13.90	10	11,678	0.09%
2019/11/06	0	0.00	12	13.81	13.90	-12	11,773	-0.10%
2019/11/05	31	13.93	2	13.95	13.90	29	11,854	0.24%
2019/11/04	14	14.04	3	14.00	14.00	11	12,046	0.09%
2019/11/01	9	13.90	23	13.72	13.90	-14	12,119	-0.12%
2019/10/31	6	13.88	4	13.95	13.80	2	12,287	0.02%
2019/10/30	1	14.20	0	0.00	14.10	1	12,354	0.01%
2019/10/29	15	14.43	36	14.40	14.25	-21	12,631	-0.17%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/25	0	0.00	10	14.50	14.45	-10	15,184	-0.07%
2019/10/24	1	14.60	8.6	14.49	14.55	-7.6	16,403	-0.05%
2019/10/23	4	14.35	75	14.42	14.40	-71	16,651	-0.43%
2019/10/22	56	14.63	9	14.57	14.50	47	16,754	0.28%
2019/10/21	21.3	14.39	24.8	14.67	14.70	-3.5	16,867	-0.02%
2019/10/18	26	14.48	31	14.35	14.35	-5	17,322	-0.03%
2019/10/17	25	14.35	29	14.35	14.35	-4	17,512	-0.02%
2019/10/16	13	14.45	24	14.33	14.25	-11	17,935	-0.06%
2019/10/15	14.4	14.25	14	14.32	14.30	0.4	18,531	0.00%
2019/10/14	23	14.25	20	14.15	14.20	3	19,233	0.02%
2019/10/09	14	14.14	10	14.05	14.05	4	19,568	0.02%
2019/10/08	3	14.05	9.8	14.05	14.00	-6.8	19,879	-0.03%
2019/10/07	55	14.24	13	14.21	14.15	42	20,144	0.21%
2019/10/04	42.1	14.31	3	14.45	14.25	39.1	20,513	0.19%
2019/10/03	185	14.28	174	13.91	14.20	11	20,602	0.05%	大買/大賣/
2019/10/02	177	14.25	4	14.36	14.25	173	20,614	0.84%	大買/鉅額交易
2019/10/01	27	14.15	115	14.10	14.20	-88	21,165	-0.42%	大賣/
2019/09/27	9	13.89	88	14.11	13.80	-79	21,355	-0.37%
2019/09/26	72	14.17	152	14.11	14.10	-80	21,462	-0.37%	大賣/
2019/09/25	7	14.30	45	14.32	14.20	-38	21,898	-0.17%
2019/09/24	0	0.00	30.5	14.76	14.70	-30.5	22,123	-0.14%
2019/09/23	3	14.80	10	14.80	14.80	-7	22,101	-0.03%
2019/09/20	4	14.88	16	14.80	14.85	-12	22,120	-0.05%
2019/09/19	26	15.04	14	14.99	15.10	12	22,014	0.05%
2019/09/18	24	15.19	33	15.10	15.15	-9	21,826	-0.04%
2019/09/17	0	0.00	126	14.72	14.70	-126	21,866	-0.58%	大賣/鉅額交易
2019/09/16	83	14.99	14	14.80	14.85	69	22,126	0.31%
2019/09/12	40	14.99	23	14.94	14.95	17	22,202	0.08%
2019/09/11	12	14.80	0	0.00	14.80	12	22,462	0.05%
2019/09/10	3.8	14.77	101	14.79	14.85	-97.2	22,448	-0.43%	大賣/
2019/09/09	16	15.06	109	15.09	15.15	-93	22,287	-0.42%	大賣/
2019/09/06	24	14.93	49	14.93	14.90	-25	22,298	-0.11%
2019/09/05	108	14.79	18	14.79	14.65	90	22,646	0.40%	大買/
2019/09/04	47	14.91	53	14.90	14.90	-6	22,889	-0.03%
2019/09/03	52	14.52	21	14.57	14.50	31	23,059	0.13%
2019/09/02	190	14.53	33	14.65	14.85	157	23,075	0.68%	大買/鉅額交易
2019/08/30	126	14.10	66	14.10	14.10	60	23,062	0.26%	大買/
2019/08/29	69	13.93	63	14.14	13.90	6	23,347	0.03%
2019/08/28	65	14.01	7	14.01	14.05	58	23,592	0.25%
2019/08/27	23	13.74	0	0.00	13.60	23	23,997	0.10%
2019/08/23	20	13.84	0	0.00	13.75	20	24,843	0.08%
2019/08/22	4	13.94	18	13.93	13.90	-14	25,460	-0.05%
2019/08/21	10	14.05	0	0.00	14.05	10	25,722	0.04%
2019/08/20	40	14.19	18	14.23	14.05	22	25,961	0.08%
2019/08/19	10	14.05	3	14.05	13.95	7	26,322	0.03%
2019/08/16	12	13.95	3	13.95	13.90	9	26,871	0.03%
2019/08/15	3	13.85	14	13.87	13.95	-11	27,880	-0.04%
2019/08/14	18	14.09	12	14.08	13.95	6	28,313	0.02%
2019/08/13	0	0.00	7	13.93	13.90	-7	28,765	-0.02%
2019/08/12	2	14.13	17	14.18	14.05	-15	29,113	-0.05%
2019/08/08	44	14.13	36	14.14	14.20	8	29,210	0.03%
2019/08/07	58	14.07	49	14.14	13.85	9	29,375	0.03%
2019/08/06	42	14.15	3	13.95	14.25	39	29,702	0.13%
2019/08/05	18	14.36	7	14.10	14.10	11	29,829	0.04%
2019/08/02	18	14.41	22	14.35	14.25	-4	30,211	-0.01%
2019/08/01	41	14.86	6	14.97	14.85	35	30,700	0.11%
2019/07/31	19	14.78	58	14.76	14.65	-39	30,792	-0.13%
2019/07/30	146	15.40	193	15.52	15.15	-47	31,107	-0.15%	大買/大賣/
2019/07/29	22	16.15	139	16.01	16.80	-117	30,188	-0.39%	大賣/鉅額交易
2019/07/26	187	15.42	77	15.56	15.40	110	29,306	0.38%	大買/鉅額交易
2019/07/25	10	14.96	80	14.90	15.00	-70	29,349	-0.24%
2019/07/24	20	14.66	44	14.75	14.80	-24	29,550	-0.08%
2019/07/23	20	14.86	13	14.93	14.75	7	29,796	0.02%
2019/07/22	94	15.07	18	15.11	14.75	76	30,416	0.25%
2019/07/19	1	15.00	17	14.78	14.70	-16	32,213	-0.05%
2019/07/18	15	14.84	10	14.90	14.75	5	32,755	0.02%
2019/07/17	33	14.62	44	14.88	15.05	-11	32,844	-0.03%
2019/07/16	128	14.67	137	14.58	14.40	-9	32,461	-0.03%	大買/大賣/
2019/07/15	0	0.00	28	14.08	14.25	-28	31,884	-0.09%
2019/07/12	37	13.95	53	14.21	13.90	-16	31,884	-0.05%
2019/07/11	0	0.00	17	13.91	14.10	-17	31,880	-0.05%
2019/07/10	11	13.70	37	14.03	13.70	-26	31,911	-0.08%
2019/07/09	16	14.02	3	13.82	13.90	13	32,002	0.04%
2019/07/08	0	0.00	6	13.86	13.90	-6	32,393	-0.02%
2019/07/05	155	13.97	17	14.09	13.90	138	32,782	0.42%	大買/鉅額交易
2019/07/04	2	13.80	15	13.83	13.65	-13	33,194	-0.04%
2019/07/03	21	13.60	37	13.64	13.60	-16	33,674	-0.05%
2019/07/02	65	13.46	58	13.59	13.90	7	33,912	0.02%
2019/07/01	32	13.21	9	13.09	13.00	23	34,186	0.07%
2019/06/28	3	13.25	0	0.00	13.15	3	34,594	0.01%
2019/06/27	10	13.35	10	13.30	13.30	0	35,502	0.00%
2019/06/26	3	13.15	10	13.15	13.15	-7	35,524	-0.02%
2019/06/25	10	13.28	6	13.31	13.20	4	35,477	0.01%
2019/06/24	34	13.52	46	13.50	13.25	-12	35,452	-0.03%
2019/06/21	33	14.08	42	14.06	13.80	-9	35,167	-0.03%
2019/06/20	29	13.83	20	13.83	13.85	9	34,905	0.03%
2019/06/19	15	13.67	18	13.76	13.75	-3	34,978	-0.01%
2019/06/18	0	0.00	22	13.45	13.45	-22	34,819	-0.06%
2019/06/17	3	13.45	8	13.44	13.45	-5	34,950	-0.01%
2019/06/14	74	13.39	13	13.43	13.40	61	35,093	0.17%
2019/06/13	34	13.60	76	13.63	13.35	-42	34,845	-0.12%
2019/06/12	42	14.27	33	14.14	14.05	9	34,322	0.03%
2019/06/11	79	14.51	24	14.60	14.40	55	34,029	0.16%
2019/06/10	47	14.21	93	14.20	14.10	-46	33,635	-0.14%
2019/06/06	70	14.02	20	13.99	14.00	50	33,880	0.15%
2019/06/05	47	14.19	2	14.10	14.20	45	33,772	0.13%
2019/06/04	34	14.30	51	14.24	14.00	-17	33,907	-0.05%
2019/06/03	53	13.99	10	14.09	14.35	43	33,753	0.13%
2019/05/31	11	13.90	59	13.94	13.80	-48	33,559	-0.14%
2019/05/30	33	13.54	3	13.50	13.60	30	33,246	0.09%
2019/05/29	40	13.63	19	13.47	13.40	21	33,530	0.06%
2019/05/28	3	13.60	9	13.55	13.60	-6	33,702	-0.02%
2019/05/27	32	13.38	45	13.35	13.30	-13	33,497	-0.04%
2019/05/24	56	13.65	31	13.51	13.30	25	33,556	0.07%
2019/05/23	10	13.44	28	13.35	13.50	-18	33,378	-0.05%
2019/05/22	104	13.69	30.6	13.61	13.25	73.4	33,533	0.22%	大買/
2019/05/21	46	12.83	46	13.21	13.35	0	32,782	0.00%
2019/05/20	53	12.21	136	12.34	12.15	-83	32,274	-0.26%	大賣/
2019/05/17	2	12.68	5	13.11	12.65	-3	31,657	-0.01%
2019/05/16	1	13.25	20	13.30	13.00	-19	31,241	-0.06%
2019/05/15	13	13.50	8	13.55	13.50	5	31,125	0.02%
2019/05/14	19	12.98	11	13.28	13.40	8	30,758	0.03%
2019/05/13	8	13.06	7	13.03	12.90	1	30,251	0.00%
2019/05/10	33	13.56	64	13.31	13.45	-31	29,876	-0.10%
2019/05/09	23	13.19	17	13.42	13.10	6	29,369	0.02%
2019/05/08	25	13.93	26	13.92	14.15	-1	28,652	0.00%
2019/05/07	54	14.39	30	14.71	14.15	24	28,319	0.08%
2019/05/06	45	14.94	198	14.83	14.40	-153	27,607	-0.55%	大賣/鉅額交易
2019/05/03	20.2	15.18	25	15.17	15.20	-4.8	27,019	-0.02%
2019/05/02	142	15.55	20	15.67	15.50	122	26,524	0.46%	大買/鉅額交易
2019/04/30	36	14.82	76	14.54	15.05	-40	25,211	-0.16%
2019/04/29	9	14.26	7	14.16	14.25	2	24,707	0.01%
2019/04/26	38	14.10	49	14.26	14.40	-11	24,239	-0.05%
2019/04/25	211	14.99	206	14.93	14.05	5	23,259	0.02%	大買/大賣/
2019/04/24	23	14.41	21	14.51	14.90	2	20,689	0.01%
2019/04/23	76	14.43	54	14.16	14.45	22	19,846	0.11%
2019/04/22	15	14.22	26	14.23	14.00	-11	19,256	-0.06%
2019/04/19	7	13.95	5	14.12	14.20	2	18,941	0.01%
2019/04/18	59	14.13	6	13.94	13.90	53	18,673	0.28%
2019/04/17	14.4	14.60	39.2	14.22	14.05	-24.8	18,275	-0.14%
2019/04/16	12	14.17	6.5	14.09	14.40	5.5	17,901	0.03%
2019/04/15	6	14.27	12	14.07	14.00	-6	17,546	-0.03%
2019/04/12	224	14.25	273	13.90	13.75	-49	17,019	-0.29%	大買/大賣/
2019/04/11	251	14.68	82.2	14.25	14.35	168.8	16,422	1.03%	大買/鉅額交易
2019/04/10	47	14.53	67	14.63	14.70	-20	15,820	-0.13%
2019/04/09	166	13.63	30	13.54	13.55	136	14,688	0.93%	大買/鉅額交易
2019/04/08	63	13.89	47	14.09	14.20	16	13,866	0.12%
2019/04/03	5	12.73	150.2	12.93	12.95	-145.2	13,261	-1.09%	大賣/鉅額交易
2019/04/02	136	11.77	114	11.81	11.80	22	12,276	0.18%	大買/大賣/
2019/04/01	6	11.29	59	11.39	11.75	-53	11,401	-0.46%
2019/03/29	100	10.45	104	10.50	10.70	-4	10,363	-0.04%	大賣/
2019/03/28	1	10.40	3	10.50	10.35	-2	10,221	-0.02%
2019/03/27	105	10.69	20	10.50	10.45	85	10,152	0.84%	大買/
2019/03/26	16	10.57	9	10.54	10.65	7	9,996	0.07%
2019/03/25	1	10.20	54	10.15	10.25	-53	9,767	-0.54%
2019/03/22	68	10.51	13	10.85	10.45	55	9,623	0.57%
2019/03/21	7	10.67	10	10.85	10.80	-3	9,399	-0.03%
2019/03/20	3	10.55	3.5	10.52	10.75	-0.5	9,142	-0.01%
2019/03/19	29	10.44	21	10.65	10.35	8	8,895	0.09%
2019/03/18	8	10.74	1	10.65	10.65	7	8,607	0.08%
2019/03/15	5	11.08	42	10.99	10.85	-37	8,374	-0.44%
2019/03/14	10	11.05	10	10.90	10.90	0	8,140	0.00%
2019/03/13	18	11.23	11.2	11.49	11.20	6.8	7,965	0.09%
2019/03/12	25	11.37	28	11.42	11.25	-3	7,702	-0.04%
2019/03/11	3	11.18	11	11.11	11.20	-8	7,154	-0.11%
2019/03/08	35	10.61	34	10.78	11.10	1	6,810	0.01%
2019/03/07	22	10.39	0	0.00	10.30	22	6,239	0.35%
2019/03/06	1	10.75	0	0.00	10.50	1	6,011	0.02%
2019/03/05	24	10.64	20	10.31	10.25	4	5,669	0.07%
2019/03/04	48	10.77	1	10.75	10.70	47	5,254	0.89%
2019/02/27	18	10.80	96.2	10.94	10.95	-78.2	4,712	-1.66%
2019/02/26	0	0.00	6	9.97	9.99	-6	3,802	-0.16%
2019/02/25	5	10.18	20	10.15	10.00	-15	3,698	-0.41%
2019/02/22	1	9.82	0	0.00	9.75	1	3,436	0.03%
2019/02/21	68	9.82	53	9.77	9.95	15	3,046	0.49%
2019/02/20	6	8.98	8	8.95	9.05	-2	2,287	-0.09%
2019/02/18	0	0.00	1	8.10	8.12	-1	2,023	-0.05%
2019/02/15	0	0.00	13	8.31	8.18	-13	2,092	-0.62%
2019/02/14	0	0.00	8	8.28	8.35	-8	2,242	-0.36%
2019/02/13	0	0.00	52	8.06	8.05	-52	2,185	-2.38%
2019/02/12	5	7.89	0	0.00	7.89	5	2,176	0.23%
2019/01/28	0	0.00	20	8.00	8.02	-20	2,105	-0.95%
2019/01/23	0	0.00	1	7.85	7.68	-1	2,039	-0.05%
2019/01/22	5	7.90	5	7.81	7.87	0	2,026	0.00%
2019/01/21	1	7.98	16	7.85	7.90	-15	1,998	-0.75%
2019/01/18	76	7.31	0	0.00	7.35	76	1,932	3.93%
2019/01/16	1	7.14	2	7.13	7.11	-1	1,914	-0.05%
2019/01/11	5	7.23	0	0.00	7.20	5	1,892	0.26%
2019/01/03	20	7.55	0	0.00	7.36	20	1,900	1.05%
2019/01/02	0	0.00	1	7.45	7.38	-1	1,875	-0.05%
2018/12/26	1	7.31	0	0.00	7.28	1	1,891	0.05%
2018/12/21	0	0.00	9	7.43	7.50	-9	1,902	-0.47%
2018/12/18	3	7.70	5	7.77	7.77	-2	1,891	-0.11%
2018/12/14	5	7.86	0	0.00	7.89	5	1,888	0.26%
2018/12/13	5	8.04	5	8.06	8.02	0	1,859	0.00%
2018/12/12	0	0.00	2	8.11	8.01	-2	1,846	-0.11%
2018/12/10	0	0.00	5	8.03	7.85	-5	1,822	-0.27%
2018/12/07	0	0.00	5	8.00	8.07	-5	1,811	-0.28%
2018/12/06	1	7.88	0	0.00	7.90	1	1,802	0.06%
2018/12/05	10	8.30	5	8.40	8.36	5	1,755	0.28%
2018/12/04	7	8.53	9	8.47	8.48	-2	1,752	-0.11%
2018/12/03	16	8.33	5	8.34	8.34	11	1,716	0.64%
2018/11/30	8	8.30	0	0.00	8.27	8	1,682	0.48%
2018/11/29	5	8.23	2	8.18	8.22	3	1,661	0.18%
2018/11/28	3	8.13	3	8.14	8.13	0	1,641	0.00%
2018/11/27	2	8.09	0	0.00	8.10	2	1,619	0.12%
2018/11/26	9	8.07	0	0.00	8.03	9	1,602	0.56%
2018/11/23	5	8.09	2	8.03	7.97	3	1,589	0.19%
2018/11/22	0	0.00	20	8.06	8.05	-20	1,569	-1.27%
2018/11/21	21	8.08	28	8.44	8.40	-7	1,505	-0.46%
2018/11/20	6	7.90	0	0.00	7.93	6	1,397	0.43%
2018/11/19	3	8.20	3	8.20	8.08	0	1,359	0.00%
2018/11/16	3	8.19	3	8.25	8.23	0	1,349	0.00%
2018/11/15	1	8.30	3	8.19	8.29	-2	1,288	-0.16%
2018/11/14	9	7.80	2	7.79	7.75	7	1,204	0.58%
2018/11/13	31	7.41	11	7.51	7.98	20	1,119	1.79%
2018/11/09	5	6.50	0	0.00	6.60	5	907	0.55%
2018/11/07	0	0.00	2	6.38	6.34	-2	918	-0.22%
2018/11/02	0	0.00	1	6.09	6.18	-1	985	-0.10%
2018/10/26	10	5.55	0	0.00	5.56	10	1,091	0.92%
2018/10/24	1	5.99	2	6.01	6.00	-1	1,163	-0.09%
2018/10/23	0	0.00	0.1	6.04	6.10	-0.1	1,188	-0.01%
2018/10/22	0	0.00	0.1	6.12	6.12	-0.1	1,193	-0.01%
2018/10/19	2	6.10	1.1	6.11	6.11	0.9	1,199	0.08%
2018/10/18	0	0.00	1	6.24	6.24	-1	1,218	-0.08%
2018/10/17	0	0.00	5	6.35	6.28	-5	1,224	-0.41%
2018/10/15	5	6.23	0	0.00	6.23	5	1,234	0.40%
2018/10/12	1	6.31	0	0.00	6.32	1	1,239	0.08%
2018/10/11	7	6.32	70	6.32	6.32	-63	1,231	-5.12%
2018/10/05	0	0.00	5	7.03	7.03	-5	1,225	-0.41%
2018/10/04	1	7.11	5	7.14	7.17	-4	1,213	-0.33%
2018/10/02	1	7.45	0	0.00	7.40	1	1,217	0.08%
2018/09/26	1	7.48	1	7.54	7.51	0	1,295	0.00%
2018/09/19	20	7.75	0	0.00	7.71	20	1,294	1.54%
2018/09/07	20	8.51	0	0.00	8.25	20	1,307	1.53%
2018/08/31	10	8.55	0	0.00	8.55	10	1,381	0.72%
2018/08/30	0	0.00	13	8.56	8.57	-13	1,418	-0.92%
2018/08/29	0	0.00	35	8.68	8.56	-35	1,496	-2.34%
2018/08/28	0	0.00	2	8.58	8.68	-2	1,678	-0.12%
2018/08/27	18	8.71	1	8.67	8.67	17	1,712	0.99%
2018/08/24	1	8.66	1	8.56	8.63	0	1,786	0.00%
2018/08/23	1	8.42	0	0.00	8.62	1	1,982	0.05%
2018/08/22	35	8.37	0	0.00	8.36	35	2,191	1.60%
2018/08/21	0	0.00	5.7	8.34	8.36	-5.7	2,269	-0.25%
2018/08/16	1	8.21	0	0.00	8.31	1	2,260	0.04%
2018/08/14	0	0.00	10	8.40	8.37	-10	2,232	-0.45%
2018/08/10	0	0.00	1	8.67	8.67	-1	2,175	-0.05%
2018/08/09	19	8.87	0	0.00	8.89	19	2,156	0.88%
2018/08/08	0	0.00	1	9.03	9.01	-1	2,146	-0.05%
2018/08/06	1	8.90	0	0.00	8.93	1	2,097	0.05%
2018/08/03	0	0.00	2	8.99	8.85	-2	2,082	-0.10%
2018/08/02	2	8.90	3	8.90	8.81	-1	2,070	-0.05%
2018/08/01	21	8.93	0	0.00	9.08	21	2,040	1.03%
2018/07/30	0	0.00	2	8.58	8.69	-2	1,973	-0.10%
2018/07/27	1	8.45	0	0.00	8.47	1	1,940	0.05%
2018/07/25	2	8.32	0.6	8.45	8.50	1.4	1,932	0.07%
2018/07/24	1	8.28	0	0.00	8.30	1	1,911	0.05%
2018/07/19	0	0.00	1	8.34	8.35	-1	1,925	-0.05%
2018/07/17	0	0.00	0.6	8.41	8.49	-0.6	1,956	-0.03%
2018/07/13	1	8.49	0	0.00	8.37	1	1,946	0.05%
2018/07/05	1	7.90	6	8.32	8.19	-5	1,929	-0.26%
2018/07/04	2	7.98	0	0.00	7.95	2	1,903	0.11%
2018/07/03	3	8.21	5	8.07	8.07	-2	1,896	-0.11%
2018/07/02	5	8.35	10	8.21	8.21	-5	1,889	-0.26%
2018/06/29	0	0.00	6	8.24	8.30	-6	1,894	-0.32%
2018/06/28	10	8.20	6	8.22	8.16	4	1,889	0.21%
2018/06/27	4	8.36	0	0.00	8.32	4	1,881	0.21%
2018/06/26	10	8.30	13	8.33	8.40	-3	1,880	-0.16%
2018/06/25	10	8.57	0	0.00	8.54	10	1,873	0.53%
2018/06/21	0	0.00	16	8.80	8.78	-16	1,859	-0.86%
2018/06/20	6	8.61	6	8.56	8.60	0	1,868	0.00%
2018/06/15	9	8.70	2	8.72	8.72	7	1,865	0.38%
2018/06/14	10.4	8.62	9	8.59	8.57	1.4	1,861	0.08%
2018/06/13	9	8.81	7	8.78	8.80	2	1,840	0.11%
2018/06/12	8	8.85	7	8.86	8.86	1	1,825	0.05%
2018/06/11	2	9.13	1	9.06	9.05	1	1,804	0.06%
2018/06/08	0	0.00	11	9.02	9.00	-11	1,777	-0.62%
2018/06/07	5	9.05	10	9.03	9.02	-5	1,753	-0.29%
2018/06/06	0	0.00	2	9.09	9.12	-2	1,720	-0.12%
2018/06/05	18	9.44	16	9.40	9.36	2	1,642	0.12%
2018/06/04	5	8.70	1	8.73	8.74	4	1,457	0.27%
2018/05/31	37	9.29	3	9.18	9.13	34	1,338	2.54%
2018/05/30	1	8.48	71	8.29	8.71	-70	1,136	-6.16%
2018/05/29	3	7.48	5	7.57	7.92	-2	899	-0.22%
2018/05/25	5	7.07	0	0.00	7.08	5	820	0.61%
2018/05/24	0	0.00	120	7.11	7.12	-120	824	-14.56%	大賣/鉅額交易
2018/05/22	10	7.10	0	0.00	7.08	10	826	1.21%
2018/05/21	1	7.10	0	0.00	7.10	1	835	0.12%
2018/05/16	3	7.14	0	0.00	7.15	3	864	0.35%
2018/05/14	0	0.00	1.5	7.17	7.21	-1.5	948	-0.16%
2018/05/10	1	7.12	0	0.00	7.10	1	973	0.10%
2018/05/09	1	7.13	0	0.00	7.07	1	975	0.10%
2018/05/04	0	0.00	18	7.00	7.00	-18	992	-1.81%
2018/04/26	20	7.03	0	0.00	6.99	20	1,074	1.86%
2018/04/25	0	0.00	21	7.16	7.17	-21	1,080	-1.94%
2018/04/24	10	7.07	15	6.91	6.90	-5	1,078	-0.46%
2018/04/23	0.4	7.21	0	0.00	7.21	0.4	1,064	0.04%
2018/04/20	0	0.00	1	7.46	7.43	-1	1,072	-0.09%
2018/04/19	1	7.50	5	7.52	7.50	-4	1,078	-0.37%
2018/04/18	5	7.52	0	0.00	7.52	5	1,080	0.46%
2018/04/17	3	7.65	0	0.00	7.54	3	1,083	0.28%
2018/04/16	1	7.72	1	7.58	7.54	0	1,081	0.00%
2018/04/09	5	7.90	0	0.00	7.88	5	1,150	0.43%
2018/04/03	5	8.00	0	0.00	8.00	5	1,149	0.44%
2018/04/02	0	0.00	5	8.11	8.10	-5	1,156	-0.43%
2018/03/28	11	7.99	0	0.00	7.98	11	1,187	0.93%
2018/03/23	5	8.03	1	8.02	8.04	4	1,213	0.33%
2018/03/21	0	0.00	20	8.14	8.18	-20	1,210	-1.65%
2018/03/16	5	8.29	0	0.00	8.26	5	1,273	0.39%
2018/03/15	20	8.31	0	0.00	8.41	20	1,292	1.55%
2018/03/13	0	0.00	4	8.19	8.21	-4	1,400	-0.29%
2018/03/05	1	8.30	0	0.00	8.24	1	1,736	0.06%
2018/03/02	0	0.00	3	8.40	8.38	-3	1,763	-0.17%
2018/02/22	10	8.20	0	0.00	8.24	10	1,967	0.51%
2018/02/07	10	8.12	0	0.00	8.01	10	2,436	0.41%
2018/02/06	5	8.15	0	0.00	7.85	5	2,507	0.20%
2018/02/02	0	0.00	10	8.94	8.94	-10	2,737	-0.37%
2018/02/01	3	9.01	0	0.00	9.02	3	3,112	0.10%
2018/01/24	1	9.26	0	0.00	9.25	1	3,496	0.03%
2018/01/23	0	0.00	10	9.21	9.18	-10	3,529	-0.28%
2018/01/22	2	9.16	0	0.00	9.15	2	3,565	0.06%
2018/01/18	3	9.26	0	0.00	9.25	3	3,708	0.08%
2018/01/16	20	9.37	1	9.19	9.39	19	3,764	0.50%
2018/01/12	0	0.00	12	9.21	9.22	-12	3,830	-0.31%
2018/01/10	1	9.36	6.3	9.39	9.21	-5.3	3,880	-0.14%
2018/01/09	0	0.00	5	9.31	9.34	-5	3,900	-0.13%
2018/01/04	0	0.00	15	9.11	9.45	-15	3,960	-0.38%