精金 (3049)-合庫-基隆券商分點個股進出

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)

股價
9.46
漲跌
▲0.03
漲幅
+0.32%
成交量
1,639張
產業
上市光電類股
335人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精金 (3049)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0.1	9.45	0	0.00	9.43	0.1	15,821	0.00%
2024/12/10	2	10.05	0	0.00	10.00	2	16,347	0.01%
2024/12/05	0	0.00	2	10.50	10.45	-2	16,259	-0.01%
2024/12/03	0	0.00	1	10.80	10.80	-1	16,277	-0.01%
2024/11/29	2	10.50	0	0.00	10.50	2	16,260	0.01%
2024/11/27	0	0.00	1	10.80	10.60	-1	16,273	-0.01%
2024/11/21	2	11.20	0	0.00	11.20	2	16,349	0.01%
2024/11/18	0	0.00	1	11.00	10.95	-1	16,275	-0.01%
2024/11/15	1	11.35	0	0.00	11.25	1	16,225	0.01%
2024/11/11	1	11.40	0	0.00	11.35	1	15,961	0.01%
2024/11/08	3	11.57	0	0.00	11.45	3	15,875	0.02%
2024/11/06	2	11.90	12	11.88	11.75	-10	15,616	-0.06%
2024/11/05	18	12.15	25	12.32	12.00	-7	15,442	-0.05%
2024/10/30	0	0.00	1	11.10	11.00	-1	14,066	-0.01%
2024/10/25	0	0.00	2	11.65	11.85	-2	13,760	-0.01%
2024/10/24	3	11.70	1	11.65	11.65	2	13,688	0.01%
2024/10/22	5	12.31	3	12.38	12.30	2	13,332	0.02%
2024/10/21	4	11.65	0	0.00	11.60	4	12,718	0.03%
2024/10/18	2	11.70	0	0.00	11.60	2	12,720	0.02%
2024/10/16	0	0.00	10	11.80	11.70	-10	12,554	-0.08%
2024/10/15	10	12.05	3	11.75	11.85	7	12,439	0.06%
2024/10/14	3	12.62	6	12.38	12.25	-3	12,167	-0.02%
2024/10/11	16	12.53	2	12.20	12.15	14	11,913	0.12%
2024/10/09	7.1	12.21	3	12.35	12.05	4.1	11,294	0.04%
2024/10/08	19	12.38	0	0.00	12.25	19	10,713	0.18%
2024/10/07	142	12.67	149.2	12.75	12.90	-7.2	9,753	-0.07%	大買/大賣/
2024/09/26	3	10.70	1	10.65	10.60	2	7,920	0.03%
2024/09/25	0	0.00	5	10.65	10.80	-5	7,846	-0.06%
2024/09/24	0.1	10.45	1	10.50	10.65	-0.9	7,706	-0.01%
2024/09/23	1	10.75	15	11.10	10.55	-14	7,549	-0.19%
2024/09/20	3	11.95	8	11.53	11.40	-5	7,169	-0.07%
2024/09/19	13.1	11.95	18	11.64	11.70	-4.9	6,532	-0.08%
2024/09/18	5	11.01	13.7	11.37	11.45	-8.7	4,677	-0.19%
2024/09/16	2	10.20	11	10.40	10.45	-9	4,230	-0.21%
2024/09/13	0	0.00	10	9.50	9.51	-10	3,733	-0.27%
2024/09/12	10	9.50	3	9.66	9.64	7	3,704	0.19%
2024/09/02	0	0.00	2	9.16	9.08	-2	3,552	-0.06%
2024/08/27	2	9.72	10	9.62	9.71	-8	3,459	-0.23%
2024/08/26	5	9.82	0	0.00	9.70	5	3,438	0.15%
2024/08/16	10	9.16	1	9.17	9.04	9	3,339	0.27%
2024/08/15	0	0.00	10	8.68	8.67	-10	3,303	-0.30%
2024/08/06	1	7.61	0	0.00	7.94	1	3,360	0.03%
2024/08/05	0.2	8.08	0	0.00	8.04	0.2	3,301	0.01%
2024/07/26	0	0.00	2	8.84	8.88	-2	3,221	-0.06%
2024/07/18	21	9.82	0	0.00	9.74	21	3,031	0.69%
2024/07/17	0	0.00	20	9.73	9.80	-20	2,962	-0.68%
2024/07/12	20	9.52	0	0.00	9.57	20	2,739	0.73%
2024/07/02	0	0.00	5	8.68	8.67	-5	2,137	-0.23%
2024/06/28	0	0.00	1	8.75	8.65	-1	2,116	-0.05%
2024/06/27	1	8.71	0	0.00	8.60	1	2,107	0.05%
2024/06/21	2	8.48	2	8.57	8.62	0	1,726	0.00%
2024/05/21	0	0.00	10	8.35	8.34	-10	1,947	-0.51%
2024/05/20	0	0.00	3	8.56	8.53	-3	1,933	-0.16%
2024/05/17	0	0.00	12	8.34	8.36	-12	1,900	-0.63%
2024/05/16	0	0.00	5	8.31	8.30	-5	1,923	-0.26%
2024/05/14	0	0.00	1	8.20	8.21	-1	1,883	-0.05%
2024/05/13	0	0.00	17	8.18	8.19	-17	1,886	-0.90%
2024/05/09	4	8.16	4	8.14	8.11	0	1,886	0.00%
2024/05/03	1	8.44	0	0.00	8.36	1	1,888	0.05%
2024/05/02	0	0.00	20	8.34	8.43	-20	1,867	-1.07%
2024/04/29	10	8.19	0	0.00	8.16	10	1,867	0.54%
2024/04/19	9.5	7.72	7	7.73	7.73	2.5	1,911	0.13%
2024/04/18	0	0.00	3.1	7.89	7.89	-3.1	1,897	-0.16%
2024/04/17	2	7.90	1	7.92	7.92	1	1,889	0.05%
2024/04/15	1	8.13	0	0.00	8.11	1	1,860	0.05%
2024/04/12	5	8.20	0	0.00	8.18	5	1,842	0.27%
2024/04/09	0	8.30	12	8.32	8.32	-12	1,831	-0.66%
2024/04/08	2	8.24	0	0.00	8.23	2	1,824	0.11%
2024/04/03	0	0.00	18	8.26	8.24	-18	1,821	-0.99%
2024/04/01	0	0.00	20	8.40	8.45	-20	1,877	-1.07%
2024/03/27	5	8.24	0	0.00	8.23	5	1,880	0.27%
2024/03/26	0	0.00	20	8.32	8.23	-20	1,878	-1.06%
2024/03/20	5	8.14	0	0.00	8.14	5	1,851	0.27%
2024/03/19	7	8.17	0	0.00	8.15	7	1,823	0.38%
2024/03/15	4.5	8.21	0	0.00	8.18	4.5	1,801	0.25%
2024/03/14	6	8.30	0	0.00	8.25	6	1,777	0.34%
2024/03/13	13.5	8.37	0	0.00	8.33	13.5	1,758	0.77%
2024/03/12	0	0.00	1	8.67	8.64	-1	1,680	-0.06%
2024/03/11	7	8.62	0	0.00	8.66	7	1,675	0.42%
2024/03/08	0	0.00	20	8.83	8.71	-20	1,649	-1.21%
2024/03/07	0	0.00	10	8.62	8.62	-10	1,645	-0.61%
2024/03/06	12	8.84	10	8.94	8.91	2	1,586	0.13%
2024/03/05	10	8.92	0	0.00	8.90	10	1,566	0.64%
2024/03/01	5	9.05	0	0.00	9.03	5	1,558	0.32%
2024/02/27	0	0.00	3	9.06	9.11	-3	1,558	-0.19%
2024/02/16	1	9.28	0	0.00	9.30	1	1,474	0.07%
2024/02/05	0	0.00	5	9.12	9.11	-5	1,464	-0.34%
2024/01/26	0	0.00	4	9.46	9.45	-4	1,501	-0.27%
2024/01/24	0	0.00	4	9.42	9.40	-4	1,485	-0.27%
2024/01/18	0	0.00	0.1	9.03	8.99	-0.1	1,426	-0.01%
2024/01/17	10	9.03	0	0.00	8.94	10	1,433	0.70%
2024/01/16	4	9.12	0	0.00	9.10	4	1,414	0.28%
2024/01/15	7	9.17	3	9.20	9.18	4	1,410	0.28%
2024/01/12	10	9.18	5	9.18	9.15	5	1,419	0.35%
2024/01/09	3	9.45	20	9.47	9.41	-17	1,420	-1.20%
2024/01/08	5	9.53	0	0.00	9.53	5	1,417	0.35%
2024/01/04	5	9.46	0	0.00	9.42	5	1,411	0.35%
2024/01/03	5	9.53	0	0.00	9.47	5	1,432	0.35%
2023/12/29	0	0.00	10.5	9.63	9.65	-10.5	1,430	-0.74%
2023/12/27	30	9.83	0	0.00	9.71	30	1,450	2.07%
2023/12/21	5	9.45	0	0.00	9.40	5	1,406	0.36%
2023/12/20	16	9.47	0	0.00	9.48	16	1,413	1.13%
2023/12/19	15	9.50	2	9.45	9.43	13	1,408	0.92%
2023/12/14	1	9.71	0	0.00	9.66	1	1,415	0.07%
2023/12/13	0	0.00	15	9.72	9.70	-15	1,414	-1.06%
2023/12/07	10	9.73	0	0.00	9.72	10	1,431	0.70%
2023/12/06	10	9.73	0	0.00	9.74	10	1,436	0.70%
2023/11/28	0.5	9.50	0	0.00	9.47	0.5	1,374	0.04%
2023/11/27	3	9.43	0	0.00	9.42	3	1,383	0.22%
2023/11/22	0	0.00	3	9.51	9.51	-3	1,388	-0.22%
2023/11/03	0	0.00	1	9.16	9.20	-1	1,521	-0.07%
2023/10/19	0	0.00	2	9.04	8.97	-2	2,263	-0.09%
2023/10/13	0.5	9.24	0	0.00	9.20	0.5	2,322	0.02%
2023/09/22	0	0.00	0	9.62	9.61	0	2,643	0.00%
2023/09/20	0	0.00	1.4	9.70	9.74	-1.4	2,788	-0.05%
2023/09/19	0	0.00	3	9.74	9.65	-3	2,926	-0.10%
2023/09/14	2	9.64	0	0.00	9.64	2	3,602	0.06%
2023/09/05	0	0.00	4	9.99	10.05	-4	3,783	-0.11%
2023/08/21	0.3	9.69	0	0.00	9.76	0.3	3,878	0.01%
2023/08/16	0.3	9.45	0	0.00	9.46	0.3	3,846	0.01%
2023/08/15	0.4	9.61	0	0.00	9.62	0.4	3,835	0.01%
2023/08/14	0	9.51	0	0.00	9.51	0	3,831	0.00%
2023/08/11	3	10.00	0	0.00	9.97	3	3,766	0.08%
2023/08/01	4	10.70	0	0.00	10.70	4	3,647	0.11%
2023/07/31	2	11.15	0	0.00	10.85	2	3,601	0.06%
2023/07/28	0	0.00	2	10.83	10.75	-2	3,525	-0.06%
2023/07/27	6	11.10	2	10.95	11.05	4	3,452	0.12%
2023/07/26	0	0.00	2	10.25	10.25	-2	3,089	-0.06%
2023/07/18	2	10.20	0	0.00	10.25	2	3,083	0.06%
2023/07/14	2	10.30	0	0.00	10.30	2	3,103	0.06%
2023/07/13	0	0.00	3	10.35	10.25	-3	3,130	-0.10%
2023/07/12	1	10.30	0	0.00	10.30	1	3,172	0.03%
2023/07/11	4	10.41	0	0.00	10.50	4	3,392	0.12%
2023/07/10	1	10.25	0	0.00	10.30	1	3,437	0.03%
2023/07/07	1	10.35	0	0.00	10.35	1	3,448	0.03%
2023/07/06	1	10.90	6	10.73	10.65	-5	3,420	-0.15%
2023/07/04	2	10.60	0	0.00	10.60	2	3,365	0.06%
2023/06/30	15	10.55	6	10.65	10.60	9	3,289	0.27%
2023/06/29	0	0.00	4	10.80	10.70	-4	3,232	-0.12%
2023/06/28	0	0.00	10	11.00	10.80	-10	3,164	-0.32%
2023/06/26	10	11.30	0	0.00	11.20	10	2,957	0.34%
2023/06/21	0	0.00	4	11.09	11.20	-4	2,758	-0.15%
2023/06/19	5	10.35	18	10.39	10.35	-13	2,268	-0.57%
2023/06/16	1	10.15	0	0.00	10.10	1	2,136	0.05%
2023/06/14	0	0.00	7.6	9.87	9.87	-7.6	2,061	-0.37%
2023/06/08	1	9.94	0	0.00	9.90	1	2,087	0.05%
2023/06/07	3	10.00	0	0.00	10.00	3	2,106	0.14%
2023/05/30	1	9.65	4	9.66	9.62	-3	2,060	-0.15%
2023/05/29	0.9	9.73	0	0.00	9.65	0.9	2,081	0.04%
2023/05/16	0	0.00	2	9.53	9.57	-2	2,498	-0.08%
2023/05/15	2	9.39	0	0.00	9.42	2	2,492	0.08%
2023/04/21	2	10.10	0	0.00	9.96	2	2,430	0.08%
2023/04/20	1	10.20	0	0.00	10.15	1	2,376	0.04%
2023/04/17	4	10.58	0	0.00	10.60	4	2,226	0.18%
2023/04/14	0	0.00	4	10.83	10.65	-4	2,155	-0.19%
2023/04/13	8	10.26	0	0.00	10.30	8	1,904	0.42%
2023/03/28	1	9.85	0	0.00	9.85	1	1,793	0.06%
2023/03/22	5	9.95	0	0.00	9.95	5	1,768	0.28%
2023/03/16	1	9.75	1	9.72	9.74	0	1,761	0.00%
2023/03/14	1	9.93	0	0.00	9.88	1	1,772	0.06%
2023/03/03	0	10.30	0	0.00	10.25	0	1,777	0.00%
2023/03/02	0	10.10	0	0.00	10.05	0	1,730	0.00%
2023/03/01	0	0.00	1	10.10	10.05	-1	1,734	-0.06%
2023/02/22	5	10.35	0	0.00	10.35	5	1,656	0.30%
2023/02/21	1	10.20	4	10.30	10.30	-3	1,561	-0.19%
2023/02/20	0	0.00	1	10.10	10.25	-1	1,491	-0.07%
2023/02/06	0	0.00	2	9.38	9.37	-2	1,319	-0.15%
2023/02/02	0	0.00	2	9.53	9.53	-2	1,329	-0.15%
2023/01/30	0	0.00	2	9.20	9.22	-2	1,313	-0.15%
2022/12/29	1	9.08	0	0.00	9.07	1	1,578	0.06%
2022/12/23	1	9.14	0	0.00	9.18	1	1,620	0.06%
2022/12/21	4	9.19	0	0.00	9.13	4	1,686	0.24%
2022/12/20	0.2	9.23	0	0.00	9.13	0.2	1,696	0.01%
2022/12/19	0	0.00	1	9.25	9.25	-1	1,729	-0.06%
2022/12/16	4	9.34	0	0.00	9.32	4	1,734	0.23%
2022/12/12	2	9.40	5	9.43	9.41	-3	1,744	-0.17%
2022/12/08	5	9.50	0	0.00	9.51	5	1,790	0.28%
2022/12/05	0	0.00	2	9.77	9.81	-2	1,773	-0.11%
2022/12/02	1.1	9.66	0	0.00	9.69	1.1	1,730	0.06%
2022/11/30	2.2	9.35	0	0.00	9.44	2.2	1,684	0.13%
2022/11/22	1	9.18	0	0.00	9.20	1	1,760	0.06%
2022/11/18	1	9.40	0	0.00	9.41	1	1,783	0.06%
2022/11/14	1	9.51	0	0.00	9.56	1	2,082	0.05%
2022/11/11	1	9.55	3	9.49	9.45	-2	2,411	-0.08%
2022/11/04	4	9.33	0	0.00	9.39	4	2,610	0.15%
2022/11/02	0	0.00	60	9.50	9.45	-60	2,646	-2.27%
2022/09/28	0.1	9.39	0	0.00	9.42	0.1	3,050	0.00%
2022/09/26	2	9.57	0	0.00	9.30	2	3,074	0.07%
2022/09/23	1	9.85	0	0.00	9.88	1	3,116	0.03%
2022/09/14	0.2	10.35	0	0.00	10.40	0.2	3,234	0.01%
2022/08/26	0	0.00	10	10.95	10.95	-10	3,408	-0.29%
2022/08/25	2	11.05	0	0.00	10.95	2	3,400	0.06%
2022/08/22	0	0.00	12	11.05	11.05	-12	3,383	-0.35%
2022/08/19	2	11.10	0	0.00	11.05	2	3,337	0.06%
2022/08/18	27	11.28	5	11.15	11.15	22	3,159	0.70%
2022/08/10	0	0.00	1	9.64	9.60	-1	2,773	-0.04%
2022/08/08	1	9.43	0	0.00	9.47	1	2,772	0.04%
2022/08/05	0	0.00	1	9.70	9.58	-1	2,766	-0.04%
2022/08/04	1	9.37	0	0.00	9.21	1	2,707	0.04%
2022/08/02	0	0.00	3	9.60	9.68	-3	2,571	-0.12%
2022/08/01	2	9.38	0	0.00	9.41	2	2,430	0.08%
2022/07/28	1	9.39	0	0.00	9.36	1	2,452	0.04%
2022/07/22	0	0.00	1	9.65	9.63	-1	2,551	-0.04%
2022/07/21	2	9.62	0	0.00	9.67	2	2,603	0.08%
2022/07/20	0	0.00	2	9.70	9.61	-2	2,623	-0.08%
2022/07/19	0	0.00	15	9.58	9.62	-15	2,710	-0.55%
2022/07/18	15	9.55	0	0.00	9.60	15	2,758	0.54%
2022/07/15	2	9.44	0	0.00	9.43	2	2,869	0.07%
2022/07/12	5.3	9.18	4	9.11	9.00	1.3	3,194	0.04%
2022/07/08	2	9.52	2	9.55	9.50	0	3,227	0.00%
2022/07/05	5	9.66	5	9.58	9.71	0	3,294	0.00%
2022/07/01	2	9.87	2	9.56	9.35	0	3,332	0.00%
2022/06/30	6	10.01	4	10.00	9.98	2	3,276	0.06%
2022/06/29	3	10.33	2	10.30	10.30	1	3,266	0.03%
2022/06/28	6	10.43	6	10.37	10.40	0	3,277	0.00%
2022/06/21	0	0.00	1	10.25	10.55	-1	3,442	-0.03%
2022/06/20	2.2	10.58	22	10.12	10.00	-19.8	3,485	-0.57%
2022/06/17	2	10.70	2	10.85	10.75	0	3,478	0.00%
2022/06/16	5	11.19	4	11.08	10.90	1	3,462	0.03%
2022/06/14	2	11.00	3	11.03	11.15	-1	3,649	-0.03%
2022/06/13	0.1	11.30	0	0.00	11.10	0.1	3,702	0.00%
2022/06/07	3	11.65	3	11.60	11.55	0	3,803	0.00%
2022/06/02	9	11.75	7	11.67	11.65	2	3,931	0.05%
2022/06/01	4	11.88	4	11.85	11.80	0	4,047	0.00%
2022/05/26	1	11.50	1	11.45	11.40	0	4,323	0.00%
2022/05/25	1	11.40	1	11.50	11.50	0	4,414	0.00%
2022/05/19	2	11.20	2	11.25	11.35	0	4,726	0.00%
2022/05/18	2	11.50	2	11.60	11.55	0	4,746	0.00%
2022/05/11	2	11.20	2	11.15	11.10	0	5,068	0.00%
2022/05/10	1	11.25	1	11.30	11.30	0	5,488	0.00%
2022/04/29	2	12.00	0	0.00	11.75	2	6,145	0.03%
2022/04/28	0	0.00	1	11.90	11.95	-1	6,299	-0.02%
2022/04/27	2.2	11.25	2	11.15	11.45	0.2	6,443	0.00%
2022/04/26	9	11.74	9	11.70	11.65	0	6,672	0.00%
2022/04/25	6	11.88	9	11.76	11.70	-3	6,882	-0.04%
2022/04/22	4.1	12.10	6	12.20	12.10	-1.9	6,924	-0.03%
2022/04/21	7	12.54	5	12.41	12.25	2	7,060	0.03%
2022/04/20	1	12.50	2	12.55	12.70	-1	7,106	-0.01%
2022/04/19	3	12.50	2	12.45	12.40	1	6,957	0.01%
2022/04/13	1	12.55	3	12.55	12.65	-2	8,423	-0.02%
2022/04/11	0.1	12.55	0	0.00	12.30	0.1	9,579	0.00%
2022/04/08	0.1	12.95	5	13.00	12.90	-4.9	10,192	-0.05%
2022/04/07	0	0.00	1	13.20	12.85	-1	11,118	-0.01%
2022/04/06	1	13.35	0	0.00	13.35	1	13,899	0.01%
2022/04/01	1	13.55	0	0.00	13.60	1	16,560	0.01%
2022/03/29	2	13.80	0	0.00	13.70	2	19,566	0.01%
2022/03/28	2	13.98	1	14.00	13.95	1	19,768	0.01%
2022/03/23	0	0.00	30	14.25	14.20	-30	22,383	-0.13%
2022/03/22	0	0.00	1	14.25	14.25	-1	23,405	0.00%
2022/03/14	0	0.00	5	13.95	13.95	-5	24,384	-0.02%
2022/03/11	0	0.00	2	13.80	13.80	-2	24,454	-0.01%
2022/03/09	1	13.40	0	0.00	13.50	1	24,621	0.00%
2022/03/07	1.2	13.55	6	13.43	13.45	-4.8	24,676	-0.02%
2022/03/03	1	14.55	0	0.00	14.30	1	24,760	0.00%
2022/03/01	2	14.15	2	14.15	14.15	0	25,016	0.00%
2022/02/25	1	13.60	1	13.90	13.80	0	25,521	0.00%
2022/02/23	1	14.10	0	0.00	14.15	1	27,576	0.00%
2022/02/22	2	13.93	1	14.00	14.10	1	27,895	0.00%
2022/02/21	3.3	14.41	0	0.00	14.45	3.3	28,240	0.01%
2022/02/18	2.3	14.40	0	0.00	14.40	2.3	28,328	0.01%
2022/02/17	0	0.00	1	14.60	14.40	-1	28,501	0.00%
2022/02/16	0	0.00	1	14.60	14.50	-1	28,466	0.00%
2022/02/14	1	14.25	0	0.00	14.30	1	28,422	0.00%
2022/02/11	3	14.90	1	15.05	14.85	2	28,335	0.01%
2022/02/10	62	14.95	0	0.00	14.90	62	28,249	0.22%
2022/02/08	2	15.23	0	0.00	15.30	2	27,631	0.01%
2022/01/25	2	14.75	0	0.00	14.55	2	27,559	0.01%
2022/01/21	1	15.20	2	15.20	15.20	-1	27,369	0.00%
2022/01/20	0	0.00	1	15.90	15.90	-1	27,294	0.00%
2022/01/18	31	15.69	0	0.00	15.45	31	26,875	0.12%
2022/01/17	0	0.00	102	15.55	15.60	-102	26,650	-0.38%	大賣/鉅額交易
2022/01/14	100.2	15.05	0	0.00	15.10	100.2	26,521	0.38%
2022/01/13	1	15.40	0	0.00	15.40	1	26,353	0.00%
2022/01/12	0	0.00	2	15.55	15.45	-2	26,206	-0.01%
2022/01/11	1.1	15.80	20	15.42	15.60	-18.9	26,081	-0.07%
2022/01/10	1	16.05	3	16.05	15.95	-2	25,781	-0.01%
2022/01/07	10	16.30	11	16.16	15.90	-1	25,498	0.00%
2022/01/06	0	0.00	5	16.70	16.45	-5	24,917	-0.02%
2022/01/05	5.1	16.74	5	16.65	16.60	0.1	24,579	0.00%
2022/01/04	3	17.05	6	17.12	17.35	-3	24,111	-0.01%
2022/01/03	9	17.64	2	17.30	17.25	7	23,467	0.03%
2021/12/30	10	17.44	1	17.40	17.25	9	22,835	0.04%
2021/12/29	67	18.64	9	18.66	17.95	58	21,924	0.26%
2021/12/28	40	17.79	12	17.67	18.05	28	19,117	0.15%
2021/12/27	2	16.80	31	17.79	17.85	-29	16,503	-0.18%
2021/12/24	5	16.15	28.4	15.89	16.25	-23.4	14,990	-0.16%
2021/12/23	0.1	15.40	15	15.45	15.45	-14.9	13,815	-0.11%
2021/12/22	7	15.15	0	0.00	15.00	7	13,471	0.05%
2021/12/21	1	14.90	4	14.95	15.20	-3	13,219	-0.02%
2021/12/20	44	15.47	35	15.35	15.25	9	12,839	0.07%
2021/12/17	25	15.88	11	16.01	15.65	14	12,313	0.11%
2021/12/16	5	15.46	3	15.22	15.30	2	10,557	0.02%
2021/12/15	2	14.85	1	14.15	14.80	1	9,453	0.01%
2021/12/14	3	13.97	1	14.10	13.80	2	9,069	0.02%
2021/12/13	3	14.43	1	14.30	14.50	2	8,825	0.02%
2021/12/10	1	13.80	0	0.00	13.65	1	8,406	0.01%
2021/12/02	0.2	13.40	0	0.00	13.30	0.2	7,791	0.00%
2021/11/29	5	13.20	5	13.45	13.45	0	7,634	0.00%
2021/11/25	2	14.20	0	0.00	13.95	2	7,324	0.03%
2021/11/24	3	14.73	82	14.73	14.40	-79	7,084	-1.12%
2021/11/23	8.2	15.39	1	14.75	14.70	7.2	6,508	0.11%
2021/11/22	75	15.10	11	15.15	15.15	64	5,260	1.22%
2021/11/19	0	0.00	11.8	13.80	13.80	-11.8	4,261	-0.28%
2021/11/18	22	13.53	3	13.57	13.35	19	3,933	0.48%
2021/11/17	0	0.00	11	13.19	13.15	-11	3,460	-0.32%
2021/11/16	7	13.11	28	12.95	12.80	-21	3,386	-0.62%
2021/11/15	0	0.00	2	12.55	12.70	-2	3,221	-0.06%
2021/11/09	0	0.00	1	12.45	12.40	-1	3,378	-0.03%
2021/11/05	0	0.00	1	12.40	12.40	-1	3,463	-0.03%
2021/11/04	0	0.00	1.3	12.49	12.35	-1.3	3,486	-0.04%
2021/11/03	2	12.40	0	0.00	12.50	2	3,578	0.06%
2021/10/27	1	11.80	1	11.80	11.90	0	4,149	0.00%
2021/10/26	1	11.70	0.3	11.60	11.65	0.7	4,305	0.02%
2021/10/25	0	0.00	5	11.65	11.65	-5	4,566	-0.11%
2021/10/13	11	11.47	1	11.20	11.20	10	5,954	0.17%
2021/10/12	1	11.65	1	11.65	11.65	0	6,047	0.00%
2021/10/08	10	11.75	0	0.00	11.80	10	6,281	0.16%
2021/10/07	0	0.00	11	11.60	11.55	-11	6,998	-0.16%
2021/09/29	10	11.30	0	0.00	11.35	10	7,501	0.13%
2021/09/27	0	0.00	3	11.80	11.75	-3	7,775	-0.04%
2021/09/13	10	11.40	0	0.00	11.50	10	8,163	0.12%
2021/09/10	23	11.39	0	0.00	11.40	23	8,213	0.28%
2021/09/07	0	0.00	1	11.30	11.35	-1	8,443	-0.01%
2021/09/06	1	11.55	0	0.00	11.25	1	8,473	0.01%
2021/09/03	5	11.55	0	0.00	11.55	5	8,449	0.06%
2021/08/20	0.4	11.15	0	0.00	11.05	0.4	9,498	0.00%
2021/08/16	2	12.25	0	0.00	12.20	2	9,596	0.02%
2021/08/06	0	0.00	1	13.45	13.40	-1	9,801	-0.01%
2021/08/05	0	0.00	1	13.70	13.60	-1	9,739	-0.01%
2021/08/04	4	13.78	10	13.90	13.70	-6	9,831	-0.06%
2021/07/29	10	13.78	0	0.00	13.50	10	9,741	0.10%
2021/07/27	0	0.00	2	13.80	13.60	-2	9,705	-0.02%
2021/07/26	0	0.00	13	13.67	13.65	-13	9,787	-0.13%
2021/07/22	0	0.00	1	13.20	13.35	-1	11,025	-0.01%
2021/07/21	2	12.60	0	0.00	12.65	2	11,192	0.02%
2021/07/19	0	0.00	1	13.30	13.45	-1	11,713	-0.01%
2021/07/15	3	13.32	2	13.35	13.15	1	12,724	0.01%
2021/07/14	0	0.00	6	13.55	13.70	-6	13,112	-0.05%
2021/07/13	0	0.00	3	13.22	13.10	-3	12,522	-0.02%
2021/07/12	0.4	12.80	0	0.00	12.85	0.4	12,326	0.00%
2021/07/08	0	0.00	25	12.88	12.65	-25	12,585	-0.20%
2021/07/05	1	12.60	3	12.60	12.70	-2	13,601	-0.01%
2021/07/01	4	12.60	0	0.00	12.60	4	14,207	0.03%
2021/06/30	3	12.10	0	0.00	12.10	3	14,216	0.02%
2021/06/28	0	0.00	5	12.30	12.30	-5	14,281	-0.04%
2021/06/22	2	12.20	0	0.00	11.80	2	14,648	0.01%
2021/06/16	0	0.00	10	12.60	12.35	-10	15,058	-0.07%
2021/06/15	0	0.00	2	12.80	12.75	-2	15,099	-0.01%
2021/06/07	0	0.00	5	13.00	12.85	-5	14,990	-0.03%
2021/06/04	30	13.10	0	0.00	13.05	30	14,914	0.20%
2021/06/03	2	13.10	0	0.00	12.95	2	14,766	0.01%
2021/06/02	10	13.00	0	0.00	12.80	10	14,477	0.07%
2021/05/31	0	0.00	1	12.80	12.65	-1	14,318	-0.01%
2021/05/26	0	0.00	12	12.15	12.35	-12	14,219	-0.08%
2021/05/20	15	11.40	0	0.00	11.15	15	14,027	0.11%
2021/05/17	0	0.00	1	10.35	10.30	-1	13,894	-0.01%
2021/05/12	0	0.00	3	11.00	11.35	-3	13,722	-0.02%
2021/05/11	2	12.50	0	0.00	12.20	2	13,499	0.01%
2021/05/05	1	12.85	0	0.00	12.60	1	13,005	0.01%
2021/05/03	5	13.50	1	13.95	13.55	4	12,571	0.03%
2021/04/29	9	15.21	0	0.00	14.55	9	12,313	0.07%
2021/04/28	2	14.80	11	14.65	15.00	-9	11,842	-0.08%
2021/04/27	0	0.00	3	14.40	14.10	-3	10,899	-0.03%
2021/04/26	3	14.20	0	0.00	14.15	3	10,554	0.03%
2021/04/23	7	13.80	31	14.13	14.10	-24	10,387	-0.23%
2021/04/22	7	14.11	0	0.00	13.65	7	9,959	0.07%
2021/04/21	6	14.25	1	14.30	14.10	5	9,353	0.05%
2021/04/20	37	13.10	9	13.48	13.90	28	8,791	0.32%
2021/04/19	10	13.10	5	13.15	13.10	5	8,312	0.06%
2021/04/13	7	12.86	0	0.00	12.90	7	9,619	0.07%
2021/04/12	5	13.40	134	13.29	13.55	-129	9,385	-1.37%	大賣/鉅額交易
2021/04/09	10	12.75	0	0.00	12.75	10	8,853	0.11%
2021/04/08	131	12.98	1	13.40	13.15	130	8,505	1.53%	大買/鉅額交易
2021/04/07	3	12.00	7	12.21	12.35	-4	7,996	-0.05%
2021/04/06	0	0.00	402	11.95	11.90	-402	7,765	-5.18%	大賣/鉅額交易
2021/04/01	2	11.70	0	0.00	11.65	2	7,737	0.03%
2021/03/31	4	11.55	1	11.65	11.60	3	7,769	0.04%
2021/03/29	0	0.00	9	11.69	11.60	-9	7,723	-0.12%
2021/03/25	100	11.40	1	11.15	11.15	99	7,648	1.29%
2021/03/24	1	11.10	1	11.20	11.25	0	7,647	0.00%
2021/03/22	0	0.00	202	11.65	11.55	-202	7,559	-2.67%	大賣/鉅額交易
2021/03/19	1	10.90	1	10.75	10.95	0	7,184	0.00%
2021/03/17	54	10.46	4	10.59	10.55	50	7,256	0.69%
2021/03/16	300	10.62	0	0.00	10.60	300	7,378	4.07%	大買/鉅額交易
2021/03/12	40	10.65	0	0.00	10.75	40	7,662	0.52%
2021/03/11	112	10.65	2	10.65	10.65	110	8,181	1.34%	大買/鉅額交易
2021/03/10	0	0.00	1	10.75	10.60	-1	8,678	-0.01%
2021/03/09	1	10.65	1	10.65	10.70	0	9,501	0.00%
2021/03/08	1	10.55	1	10.70	10.55	0	9,712	0.00%
2021/03/05	1	10.55	1	10.50	10.50	0	10,182	0.00%
2021/03/03	0	0.00	5	10.70	10.60	-5	10,571	-0.05%
2021/02/25	5	10.55	0	0.00	10.50	5	11,016	0.05%
2021/02/24	3	10.55	0	0.00	10.40	3	11,183	0.03%
2021/02/19	16	10.38	12	10.43	10.35	4	11,439	0.03%
2021/02/17	4	9.96	3	10.00	10.00	1	11,734	0.01%
2021/02/05	0	0.00	2	9.92	9.86	-2	11,699	-0.02%
2021/02/04	6	9.96	5	9.95	9.94	1	11,727	0.01%
2021/02/03	3	9.67	8	9.75	9.99	-5	11,660	-0.04%
2021/02/02	8	9.64	8	9.59	9.56	0	11,643	0.00%
2021/02/01	10	9.48	5	9.44	9.40	5	11,701	0.04%
2021/01/29	0	0.00	1	9.70	9.62	-1	12,400	-0.01%
2021/01/28	2	9.72	2	9.72	9.64	0	12,472	0.00%
2021/01/27	4	9.91	3	9.92	9.80	1	12,683	0.01%
2021/01/26	0	0.00	5	9.88	9.88	-5	12,752	-0.04%
2021/01/25	8	9.73	13	9.86	9.94	-5	12,778	-0.04%
2021/01/22	12	9.73	7	9.68	9.78	5	12,769	0.04%
2021/01/21	7	9.81	8	9.96	9.70	-1	12,771	-0.01%
2021/01/20	14	9.95	0	0.00	9.70	14	12,819	0.11%
2021/01/19	3	10.18	6	10.25	10.15	-3	12,833	-0.02%
2021/01/18	4	10.18	0	0.00	10.10	4	12,980	0.03%
2021/01/15	6	10.58	7	10.31	10.35	-1	12,953	-0.01%
2021/01/14	4	10.73	8	10.67	10.60	-4	12,902	-0.03%
2021/01/13	3	10.60	13	10.67	10.60	-10	13,003	-0.08%
2021/01/12	17	10.89	1	10.50	10.45	16	12,972	0.12%
2021/01/11	3	11.20	0	0.00	11.05	3	12,878	0.02%
2021/01/08	2	11.30	2	11.80	11.15	0	13,056	0.00%
2021/01/07	2	11.10	3	11.10	11.05	-1	11,838	-0.01%
2021/01/06	4	11.16	1	11.05	11.05	3	11,669	0.03%
2021/01/05	0	0.00	30	11.56	11.50	-30	11,330	-0.26%
2021/01/04	6	11.45	0	0.00	11.40	6	11,278	0.05%
2020/12/31	4	11.48	0	0.00	11.30	4	11,333	0.04%
2020/12/30	25	11.44	11	11.46	11.40	14	11,304	0.12%
2020/12/29	6	11.60	0	0.00	11.40	6	11,271	0.05%
2020/12/28	0	0.00	2	11.35	11.55	-2	11,215	-0.02%
2020/12/24	5	11.20	6	11.23	11.15	-1	11,068	-0.01%
2020/12/23	4	11.14	0	0.00	11.05	4	11,129	0.04%
2020/12/22	6	11.26	5	11.44	11.05	1	11,354	0.01%
2020/12/21	2	11.30	0	0.00	11.15	2	11,507	0.02%
2020/12/16	2	11.35	0	0.00	11.35	2	13,478	0.01%
2020/12/11	0	0.00	12	11.36	11.30	-12	14,594	-0.08%
2020/12/10	0	0.00	2	11.55	11.35	-2	14,509	-0.01%
2020/12/09	2	11.70	2.4	11.52	11.65	-0.4	14,380	0.00%
2020/12/08	2	11.35	0	0.00	11.35	2	14,338	0.01%
2020/12/07	0	0.00	1	11.85	11.75	-1	14,661	-0.01%
2020/12/04	0	0.00	12	12.05	11.95	-12	14,153	-0.08%
2020/12/02	0	0.00	40	11.40	11.45	-40	12,920	-0.31%
2020/11/30	40	11.05	0	0.00	11.05	40	12,366	0.32%
2020/11/26	0	0.00	40.6	10.85	10.90	-40.6	12,002	-0.34%
2020/11/24	0	0.00	17	10.56	10.45	-17	11,754	-0.14%
2020/11/23	3	10.65	0	0.00	10.65	3	11,737	0.03%
2020/11/20	11	10.49	2	10.45	10.60	9	11,595	0.08%
2020/11/19	0	0.00	5	10.25	10.25	-5	11,413	-0.04%
2020/11/18	0	0.00	5.3	10.10	10.10	-5.3	11,527	-0.05%
2020/11/16	0	0.00	5	10.25	10.20	-5	11,565	-0.04%
2020/11/09	10	10.05	0	0.00	10.05	10	11,302	0.09%
2020/11/06	27	10.24	0	0.00	10.00	27	11,241	0.24%
2020/11/04	0	0.00	5	10.35	10.20	-5	10,713	-0.05%
2020/10/29	0	0.00	1	10.05	10.05	-1	10,597	-0.01%
2020/10/28	0	0.00	1	10.10	10.05	-1	10,601	-0.01%
2020/10/26	40	10.45	0	0.00	10.45	40	11,087	0.36%
2020/10/23	0	0.00	10	10.30	10.20	-10	10,931	-0.09%
2020/10/22	0	0.00	1	10.30	10.30	-1	10,948	-0.01%
2020/10/21	10	10.15	0	0.00	10.05	10	11,164	0.09%
2020/10/16	1	10.15	8	10.13	9.98	-7	11,198	-0.06%
2020/10/15	0	0.00	3	9.86	9.90	-3	10,951	-0.03%
2020/10/08	40	9.87	0	0.00	9.85	40	11,158	0.36%
2020/10/07	0	0.00	2	9.79	9.79	-2	11,098	-0.02%
2020/10/06	5	9.80	25	9.77	9.79	-20	11,311	-0.18%
2020/09/30	2	9.52	0	0.00	9.51	2	11,764	0.02%
2020/09/29	15	9.51	0	0.00	9.50	15	11,815	0.13%
2020/09/28	0	0.00	44	9.64	9.80	-44	11,840	-0.37%
2020/09/25	14	9.50	22	9.36	9.26	-8	12,024	-0.07%
2020/09/24	31	9.67	30	9.76	9.48	1	12,040	0.01%
2020/09/23	15	10.32	3	10.10	10.10	12	12,198	0.10%
2020/09/22	16	10.54	11	10.70	10.60	5	11,945	0.04%
2020/09/21	45	10.92	31	11.16	10.85	14	11,753	0.12%
2020/09/18	0	0.00	30	10.24	10.80	-30	10,134	-0.30%
2020/09/17	0	0.00	1	9.92	9.86	-1	8,848	-0.01%
2020/09/16	1	9.75	0	0.00	9.75	1	8,827	0.01%
2020/09/11	15	9.80	3	9.81	9.76	12	8,838	0.14%
2020/09/10	3	10.03	24	10.06	9.90	-21	8,769	-0.24%
2020/09/09	5	9.68	5	9.88	9.86	0	8,349	0.00%
2020/09/08	0	0.00	1	9.90	9.79	-1	8,350	-0.01%
2020/09/07	1	9.97	0	0.00	9.85	1	8,410	0.01%
2020/09/01	0	0.00	1	9.82	9.77	-1	8,422	-0.01%
2020/08/31	1	10.00	0	0.00	9.89	1	8,443	0.01%
2020/08/28	0	0.00	2	9.97	9.90	-2	8,398	-0.02%
2020/08/27	0	0.00	12	9.93	9.85	-12	8,441	-0.14%
2020/08/26	2	9.85	0	0.00	9.78	2	8,351	0.02%
2020/08/25	2	9.55	1	9.43	9.72	1	8,298	0.01%
2020/08/24	4	9.28	4	9.25	9.34	0	8,211	0.00%
2020/08/21	1	9.24	5	9.24	9.20	-4	8,133	-0.05%
2020/08/20	0	0.00	1	9.21	9.12	-1	8,185	-0.01%
2020/08/19	11	9.89	0.2	9.84	9.88	10.8	8,124	0.13%
2020/08/14	0	0.00	1	9.88	9.85	-1	8,020	-0.01%
2020/08/11	3	9.95	8	9.96	9.88	-5	8,134	-0.06%
2020/08/10	5	9.89	0	0.00	9.87	5	8,111	0.06%
2020/08/07	0	0.00	1	9.68	9.63	-1	7,972	-0.01%
2020/08/06	4	9.79	3	9.65	9.67	1	8,003	0.01%
2020/08/05	0	0.00	13	9.69	9.70	-13	7,961	-0.16%
2020/08/04	2	9.50	1	9.51	9.49	1	7,926	0.01%
2020/08/03	1	9.64	2	9.52	9.47	-1	7,969	-0.01%
2020/07/31	11	9.49	21	9.49	9.54	-10	7,993	-0.13%
2020/07/30	3	9.12	0	0.00	9.18	3	7,465	0.04%
2020/07/29	0	0.00	5	9.10	9.08	-5	7,520	-0.07%
2020/07/28	5	9.17	0	0.00	8.90	5	7,600	0.07%
2020/07/27	30	9.14	16	9.38	9.13	14	7,893	0.18%
2020/07/23	6	9.47	0	0.00	9.41	6	8,444	0.07%
2020/07/22	0	0.00	5	9.57	9.59	-5	8,469	-0.06%
2020/07/21	0	0.00	12	9.22	9.26	-12	8,340	-0.14%
2020/07/20	12	9.04	0	0.00	9.09	12	8,332	0.14%
2020/07/17	6	9.39	2	9.52	9.21	4	8,287	0.05%
2020/07/16	2	9.83	0	0.00	9.61	2	8,196	0.02%
2020/07/15	0	0.00	2	9.98	9.82	-2	8,154	-0.02%
2020/07/13	0	0.00	1	10.05	10.10	-1	8,154	-0.01%
2020/07/10	13	9.97	0	0.00	9.92	13	8,139	0.16%
2020/07/09	2	10.25	2	10.20	10.05	0	8,041	0.00%
2020/07/08	5	10.10	0	0.00	10.10	5	7,720	0.06%
2020/07/07	5	10.05	0	0.00	10.05	5	7,755	0.06%
2020/07/06	0	0.00	10	10.30	10.20	-10	7,788	-0.13%
2020/07/03	10	10.05	19	10.30	10.00	-9	7,674	-0.12%
2020/07/02	0	0.00	12	10.26	10.55	-12	7,524	-0.16%
2020/07/01	0	0.00	21	10.21	10.20	-21	7,233	-0.29%
2020/06/30	0	0.00	10	10.30	10.05	-10	7,337	-0.14%
2020/06/24	10	10.05	0	0.00	10.05	10	7,299	0.14%
2020/06/23	10	10.08	0	0.00	10.00	10	7,392	0.14%
2020/06/19	10	10.10	10	10.30	10.10	0	7,537	0.00%
2020/06/18	2	10.20	0	0.00	10.15	2	7,532	0.03%
2020/06/17	10	10.10	0	0.00	10.10	10	7,566	0.13%
2020/06/16	0	0.00	20	10.23	10.25	-20	7,713	-0.26%
2020/06/12	20	9.98	50	9.93	10.00	-30	8,023	-0.37%
2020/06/11	1	10.25	0	0.00	10.15	1	8,052	0.01%
2020/06/09	0	0.00	2	10.60	10.60	-2	8,410	-0.02%
2020/06/08	10	10.70	0	0.00	10.65	10	8,495	0.12%
2020/06/04	0	0.00	1	10.55	10.55	-1	8,515	-0.01%
2020/06/03	3	10.65	1	10.65	10.55	2	8,552	0.02%
2020/05/29	10	10.15	0	0.00	10.15	10	8,424	0.12%
2020/05/27	0	0.00	25	10.25	10.45	-25	8,486	-0.29%
2020/05/25	25	10.05	0	0.00	10.05	25	8,591	0.29%
2020/05/21	0	0.00	15	10.30	10.25	-15	8,616	-0.17%
2020/05/20	15	10.05	0	0.00	10.05	15	8,611	0.17%
2020/05/19	5	10.10	0	0.00	10.00	5	8,615	0.06%
2020/05/18	0	0.00	2	10.10	10.10	-2	8,561	-0.02%
2020/05/15	0	0.00	20	10.10	10.00	-20	8,467	-0.24%
2020/05/07	2	10.50	2	10.60	10.45	0	8,357	0.00%
2020/05/06	2	10.70	0	0.00	10.40	2	8,353	0.02%
2020/05/05	16	11.15	0	0.00	10.90	16	8,245	0.19%
2020/04/30	76	11.07	5	11.10	11.15	71	8,292	0.86%
2020/04/29	0	0.00	3	11.13	11.20	-3	8,075	-0.04%
2020/04/27	0	0.00	12	10.30	10.30	-12	7,585	-0.16%
2020/03/23	0	0.00	5	9.00	8.86	-5	7,468	-0.07%
2020/03/19	5	8.05	0	0.00	8.40	5	7,738	0.06%
2020/03/18	1	9.32	3	9.18	8.94	-2	7,579	-0.03%
2020/03/17	3	9.16	0	0.00	8.75	3	7,410	0.04%
2020/03/16	0	0.00	42	9.12	9.12	-42	7,350	-0.57%
2020/03/13	12	8.71	11	8.97	9.07	1	7,390	0.01%
2020/03/11	2	10.78	1	10.65	10.65	1	6,998	0.01%
2020/03/10	8	10.48	20	10.74	10.80	-12	7,063	-0.17%
2020/03/09	7	11.03	0	0.00	10.70	7	7,093	0.10%
2020/03/06	1	11.30	0	0.00	11.30	1	7,029	0.01%
2020/03/05	0	0.00	7	11.41	11.40	-7	7,129	-0.10%
2020/03/03	26	11.35	3	11.40	11.45	23	7,096	0.32%
2020/02/27	2	11.15	0	0.00	11.10	2	7,063	0.03%
2020/02/26	0	0.00	1	11.70	11.65	-1	6,918	-0.01%
2020/02/24	1	11.80	0	0.00	11.75	1	6,861	0.01%
2020/02/18	0	0.00	15	12.10	12.10	-15	6,917	-0.22%
2020/02/17	2	12.10	2	12.10	12.10	0	6,998	0.00%
2020/02/14	0	0.00	1	12.20	12.25	-1	6,988	-0.01%
2020/02/12	2	12.20	0	0.00	12.25	2	7,025	0.03%
2020/02/10	5	12.00	0	0.00	11.80	5	7,033	0.07%
2020/02/07	2	12.10	0	0.00	12.05	2	7,028	0.03%
2020/02/06	0	0.00	5	12.35	12.40	-5	7,012	-0.07%
2020/02/05	4	12.35	7	12.15	12.15	-3	6,992	-0.04%
2020/02/04	2	12.05	1	12.10	12.15	1	6,976	0.01%
2020/02/03	14	11.60	9	11.50	11.70	5	7,031	0.07%
2020/01/31	2	12.45	0	0.00	12.55	2	7,002	0.03%
2020/01/30	7	13.20	0	0.00	12.60	7	7,177	0.10%
2020/01/20	0	0.00	2	13.98	13.95	-2	6,957	-0.03%
2020/01/17	5	13.85	2	13.88	13.80	3	6,846	0.04%
2020/01/16	0	0.00	25	13.80	13.85	-25	6,873	-0.36%
2020/01/13	0	0.00	22	13.65	13.65	-22	7,283	-0.30%
2020/01/07	1	13.80	31	13.75	13.60	-30	7,237	-0.41%
2020/01/06	1	13.35	2	13.35	13.30	-1	7,048	-0.01%
2019/12/25	20	13.75	36	13.71	13.65	-16	7,245	-0.22%
2019/12/23	2	13.58	0	0.00	13.55	2	7,655	0.03%
2019/12/20	1	13.80	0	0.00	13.80	1	7,803	0.01%
2019/12/17	5	14.05	3	14.30	14.20	2	8,068	0.02%
2019/12/16	1	14.05	3	14.05	14.05	-2	8,198	-0.02%
2019/12/13	0	0.00	2	13.80	13.70	-2	8,408	-0.02%
2019/12/11	0	0.00	10	13.95	13.85	-10	8,503	-0.12%
2019/12/10	0	0.00	10	13.95	13.85	-10	8,577	-0.12%
2019/12/05	0	0.00	1	13.65	13.65	-1	9,135	-0.01%
2019/12/04	12	13.30	1	13.35	13.50	11	9,428	0.12%
2019/12/03	1	13.10	0	0.00	13.10	1	9,552	0.01%
2019/12/02	12	13.03	2	13.10	13.05	10	10,020	0.10%
2019/11/29	3	13.55	3	13.50	13.50	0	10,228	0.00%
2019/11/26	0	0.00	1	13.55	13.50	-1	10,821	-0.01%
2019/11/20	1	13.55	1	13.55	13.55	0	11,130	0.00%
2019/11/18	2	13.58	1	13.65	13.65	1	11,200	0.01%
2019/11/14	13	13.37	4	13.54	13.35	9	11,388	0.08%
2019/11/12	1	13.75	0	0.00	13.75	1	11,432	0.01%
2019/11/11	1	13.80	0	0.00	13.70	1	11,578	0.01%
2019/11/08	0	0.00	0.3	13.85	13.90	-0.3	11,589	0.00%
2019/11/06	1	13.80	2	13.90	13.90	-1	11,773	-0.01%
2019/11/05	15	13.92	2	13.90	13.90	13	11,854	0.11%
2019/11/04	2	13.95	0	0.00	14.00	2	12,046	0.02%
2019/11/01	5	13.78	0	0.00	13.90	5	12,119	0.04%
2019/10/31	3	13.97	0	0.00	13.80	3	12,287	0.02%
2019/10/30	1	14.15	0	0.00	14.10	1	12,354	0.01%
2019/10/29	1	14.30	2	14.73	14.25	-1	12,631	-0.01%
2019/10/28	3	14.43	0	0.00	14.35	3	13,860	0.02%
2019/10/25	0	0.00	1	14.60	14.45	-1	15,184	-0.01%
2019/10/24	0	0.00	1	14.60	14.55	-1	16,403	-0.01%
2019/10/23	0	0.00	13	14.40	14.40	-13	16,651	-0.08%
2019/10/22	4	14.66	3	14.87	14.50	1	16,754	0.01%
2019/10/21	0	0.00	6	14.58	14.70	-6	16,867	-0.04%
2019/10/18	0	0.00	2	14.45	14.35	-2	17,322	-0.01%
2019/10/16	1	14.35	0	0.00	14.25	1	17,935	0.01%
2019/10/15	12	14.20	0	0.00	14.30	12	18,531	0.06%
2019/10/14	9	14.20	0	0.00	14.20	9	19,233	0.05%
2019/10/09	0	0.00	1	14.05	14.05	-1	19,568	-0.01%
2019/10/07	2	14.20	2	14.20	14.15	0	20,144	0.00%
2019/10/04	35	14.40	1	14.25	14.25	34	20,513	0.17%
2019/10/01	0	0.00	3	14.10	14.20	-3	21,165	-0.01%
2019/09/27	13	13.95	0	0.00	13.80	13	21,355	0.06%
2019/09/26	4	14.11	0	0.00	14.10	4	21,462	0.02%
2019/09/25	1	14.30	0	0.00	14.20	1	21,898	0.00%
2019/09/23	0	0.00	1	14.80	14.80	-1	22,101	0.00%
2019/09/20	3	14.85	0	0.00	14.85	3	22,120	0.01%
2019/09/19	0	0.00	1	15.25	15.10	-1	22,014	0.00%
2019/09/18	0	0.00	1	14.90	15.15	-1	21,826	0.00%
2019/09/17	1	14.70	0	0.00	14.70	1	21,866	0.00%
2019/09/12	0	0.00	1	15.00	14.95	-1	22,202	0.00%
2019/09/11	1	14.90	0	0.00	14.80	1	22,462	0.00%
2019/09/10	2	14.73	5	14.85	14.85	-3	22,448	-0.01%
2019/09/09	50	15.05	6	15.20	15.15	44	22,287	0.20%
2019/09/06	0	0.00	14	15.01	14.90	-14	22,298	-0.06%
2019/09/05	2	14.70	0	0.00	14.65	2	22,646	0.01%
2019/09/04	7	14.94	3	14.97	14.90	4	22,889	0.02%
2019/09/03	1	14.60	1	14.50	14.50	0	23,059	0.00%
2019/09/02	0	0.00	20	14.15	14.85	-20	23,075	-0.09%
2019/08/29	20	14.05	1	14.10	13.90	19	23,347	0.08%
2019/08/27	0	0.00	5	13.65	13.60	-5	23,997	-0.02%
2019/08/26	1	13.55	0	0.00	13.55	1	24,693	0.00%
2019/08/23	0	0.00	2	13.75	13.75	-2	24,843	-0.01%
2019/08/22	2	13.95	0	0.00	13.90	2	25,460	0.01%
2019/08/21	0	0.00	1	14.05	14.05	-1	25,722	0.00%
2019/08/20	35	14.06	35	14.20	14.05	0	25,961	0.00%
2019/08/19	0	0.00	1	14.00	13.95	-1	26,322	0.00%
2019/08/16	0	0.00	1	13.95	13.90	-1	26,871	0.00%
2019/08/15	3	13.77	0	0.00	13.95	3	27,880	0.01%
2019/08/14	50	14.17	44	14.00	13.95	6	28,313	0.02%
2019/08/13	1	14.00	5	13.90	13.90	-4	28,765	-0.01%
2019/08/12	9	14.16	6	14.08	14.05	3	29,113	0.01%
2019/08/08	14	14.12	12	14.00	14.20	2	29,210	0.01%
2019/08/07	6	14.03	0	0.00	13.85	6	29,375	0.02%
2019/08/06	2	13.90	0	0.00	14.25	2	29,702	0.01%
2019/08/02	0	0.00	3	14.35	14.25	-3	30,211	-0.01%
2019/08/01	5	14.93	0	0.00	14.85	5	30,700	0.02%
2019/07/31	5	14.86	7	14.95	14.65	-2	30,792	-0.01%
2019/07/30	32	15.52	16	15.23	15.15	16	31,107	0.05%
2019/07/29	20	16.05	27	16.57	16.80	-7	30,188	-0.02%
2019/07/26	8	15.49	16	15.38	15.40	-8	29,306	-0.03%
2019/07/23	9	14.94	0	0.00	14.75	9	29,796	0.03%
2019/07/22	2	15.23	6	14.99	14.75	-4	30,416	-0.01%
2019/07/19	0	0.00	3	14.85	14.70	-3	32,213	-0.01%
2019/07/18	100	15.05	100	14.80	14.75	0	32,755	0.00%
2019/07/17	12	14.54	6	14.79	15.05	6	32,844	0.02%
2019/07/16	4	14.50	23	14.62	14.40	-19	32,461	-0.06%
2019/07/15	0	0.00	2	14.10	14.25	-2	31,884	-0.01%
2019/07/10	0	0.00	4	14.18	13.70	-4	31,911	-0.01%
2019/07/05	0	0.00	36	13.96	13.90	-36	32,782	-0.11%
2019/07/04	0	0.00	52	13.85	13.65	-52	33,194	-0.16%
2019/07/03	30	13.65	0	0.00	13.60	30	33,674	0.09%
2019/07/02	0	0.00	21	13.70	13.90	-21	33,912	-0.06%
2019/06/28	5	13.30	0	0.00	13.15	5	34,594	0.01%
2019/06/27	0	0.00	3	13.33	13.30	-3	35,502	-0.01%
2019/06/26	0	0.00	1	13.15	13.15	-1	35,524	0.00%
2019/06/25	4	13.20	1	13.30	13.20	3	35,477	0.01%
2019/06/24	84	13.38	1	13.30	13.25	83	35,452	0.23%
2019/06/21	2	14.18	37	14.15	13.80	-35	35,167	-0.10%
2019/06/20	1	13.75	0	0.00	13.85	1	34,905	0.00%
2019/06/19	0	0.00	2	13.80	13.75	-2	34,978	-0.01%
2019/06/17	0	0.00	2	13.48	13.45	-2	34,950	-0.01%
2019/06/14	4	13.35	2	13.40	13.40	2	35,093	0.01%
2019/06/13	23	13.58	11	13.80	13.35	12	34,845	0.03%
2019/06/12	8	14.16	0	0.00	14.05	8	34,322	0.02%
2019/06/11	6	14.45	33	14.51	14.40	-27	34,029	-0.08%
2019/06/10	4	14.16	3	14.22	14.10	1	33,635	0.00%
2019/06/06	16	14.09	0	0.00	14.00	16	33,880	0.05%
2019/06/05	0	0.00	4	14.23	14.20	-4	33,772	-0.01%
2019/06/04	1	14.00	2	14.40	14.00	-1	33,907	0.00%
2019/06/03	0	0.00	30	14.27	14.35	-30	33,753	-0.09%
2019/05/31	14	14.10	14	13.90	13.80	0	33,559	0.00%
2019/05/30	0	0.00	20	13.55	13.60	-20	33,246	-0.06%
2019/05/29	6	13.65	0	0.00	13.40	6	33,530	0.02%
2019/05/28	2	13.50	11	13.49	13.60	-9	33,702	-0.03%
2019/05/24	10	13.70	5	13.62	13.30	5	33,556	0.01%
2019/05/23	4	13.30	2	13.50	13.50	2	33,378	0.01%
2019/05/22	10	13.60	0	0.00	13.25	10	33,533	0.03%
2019/05/21	4	12.35	3	12.63	13.35	1	32,782	0.00%
2019/05/20	68	12.29	44	12.10	12.15	24	32,274	0.07%
2019/05/17	2	13.10	2	12.70	12.65	0	31,657	0.00%
2019/05/15	2	13.53	2	13.60	13.50	0	31,125	0.00%
2019/05/14	5	13.14	2	12.65	13.40	3	30,758	0.01%
2019/05/13	22	12.95	3	13.10	12.90	19	30,251	0.06%
2019/05/10	7	13.65	2	13.55	13.45	5	29,876	0.02%
2019/05/09	108	13.88	108	13.46	13.10	0	29,369	0.00%	大買/大賣/
2019/05/08	94	13.85	65	13.95	14.15	29	28,652	0.10%
2019/05/07	82	14.43	0	0.00	14.15	82	28,319	0.29%
2019/05/06	7	14.64	65	14.55	14.40	-58	27,607	-0.21%
2019/05/03	63	15.34	200	15.19	15.20	-137	27,019	-0.51%	大賣/鉅額交易
2019/05/02	19	15.58	16	15.51	15.50	3	26,524	0.01%
2019/04/30	0	0.00	4	14.88	15.05	-4	25,211	-0.02%
2019/04/29	15	14.42	12	14.23	14.25	3	24,707	0.01%
2019/04/26	9	13.88	14	14.30	14.40	-5	24,239	-0.02%
2019/04/25	144	14.86	25	15.90	14.05	119	23,259	0.51%	大買/鉅額交易
2019/04/24	0	0.00	30	14.62	14.90	-30	20,689	-0.14%
2019/04/23	0	0.00	5	14.26	14.45	-5	19,846	-0.03%
2019/04/22	2	14.00	0	0.00	14.00	2	19,256	0.01%
2019/04/18	6	14.35	0	0.00	13.90	6	18,673	0.03%
2019/04/17	10	14.45	4	14.31	14.05	6	18,275	0.03%
2019/04/16	0	0.00	30	14.05	14.40	-30	17,901	-0.17%
2019/04/15	0	0.00	14	14.32	14.00	-14	17,546	-0.08%
2019/04/12	13	13.98	13	13.93	13.75	0	17,019	0.00%
2019/04/11	69	14.35	20	14.20	14.35	49	16,422	0.30%
2019/04/10	54	14.61	69	14.72	14.70	-15	15,820	-0.09%
2019/04/09	34	13.69	73	13.66	13.55	-39	14,688	-0.27%
2019/04/08	60	14.02	25.5	14.16	14.20	34.5	13,866	0.25%
2019/04/03	10	12.95	298.1	12.85	12.95	-288.1	13,261	-2.17%	大賣/鉅額交易
2019/04/02	153	11.95	5	12.05	11.80	148	12,276	1.21%	大買/鉅額交易
2019/04/01	3	11.35	13	11.30	11.75	-10	11,401	-0.09%
2019/03/29	1	10.50	5	10.56	10.70	-4	10,363	-0.04%
2019/03/27	36	10.62	0	0.00	10.45	36	10,152	0.35%
2019/03/21	0	0.00	10	10.85	10.80	-10	9,399	-0.11%
2019/03/20	10	10.50	6	10.63	10.75	4	9,142	0.04%
2019/03/19	3	10.52	20	10.65	10.35	-17	8,895	-0.19%
2019/03/18	0	10.60	3	10.80	10.65	-3	8,607	-0.03%
2019/03/15	10	10.97	3	11.00	10.85	7	8,374	0.08%
2019/03/14	0	0.00	113	11.15	10.90	-113	8,140	-1.39%	大賣/鉅額交易
2019/03/13	0	0.00	14	11.24	11.20	-14	7,965	-0.18%
2019/03/12	110	11.61	1	11.40	11.25	109	7,702	1.42%	大買/鉅額交易
2019/03/11	1	11.10	7	11.13	11.20	-6	7,154	-0.08%
2019/03/08	12	10.30	8	10.86	11.10	4	6,810	0.06%
2019/03/07	0	0.00	10	10.55	10.30	-10	6,239	-0.16%
2019/03/06	1	10.45	0	0.00	10.50	1	6,011	0.02%
2019/03/05	25	10.61	5	10.60	10.25	20	5,669	0.35%
2019/03/04	7	10.70	2	10.95	10.70	5	5,254	0.10%
2019/02/27	15	10.84	159	10.83	10.95	-144	4,712	-3.06%	大賣/鉅額交易
2019/02/26	0	0.00	22	9.98	9.99	-22	3,802	-0.58%
2019/02/25	0	0.00	7	9.96	10.00	-7	3,698	-0.19%
2019/02/22	10	10.10	0	0.00	9.75	10	3,436	0.29%
2019/02/21	22	9.77	21	9.59	9.95	1	3,046	0.03%
2019/02/20	22	8.92	7	9.02	9.05	15	2,287	0.66%
2019/02/15	0	0.00	10	8.34	8.18	-10	2,092	-0.48%
2019/02/13	0	0.00	12	8.02	8.05	-12	2,185	-0.55%
2019/02/12	10	7.85	20	7.95	7.89	-10	2,176	-0.46%
2019/01/29	10	8.02	0	0.00	8.02	10	2,136	0.47%
2019/01/28	0	0.00	5	8.04	8.02	-5	2,105	-0.24%
2019/01/25	0	0.00	5	7.78	7.86	-5	2,066	-0.24%
2019/01/24	10	7.68	0	0.00	7.70	10	2,048	0.49%
2019/01/22	0	0.00	3	7.90	7.87	-3	2,026	-0.15%
2019/01/10	0	0.00	2	7.30	7.29	-2	1,878	-0.11%
2019/01/09	0	0.00	3	7.36	7.30	-3	1,880	-0.16%
2019/01/02	0	0.00	2	7.47	7.38	-2	1,875	-0.11%
2018/12/18	0	0.00	0	7.70	7.77	0	1,891	0.00%
2018/12/06	10	7.90	0	0.00	7.90	10	1,802	0.55%
2018/11/30	10	8.34	0	0.00	8.27	10	1,682	0.59%
2018/11/29	2	8.25	0	0.00	8.22	2	1,661	0.12%
2018/11/19	0	0.00	10	8.20	8.08	-10	1,359	-0.74%
2018/11/16	18	8.22	0	0.00	8.23	18	1,349	1.33%
2018/11/15	0	0.00	1	8.15	8.29	-1	1,288	-0.08%
2018/11/14	4	7.76	0	0.00	7.75	4	1,204	0.33%
2018/11/13	10	7.80	5	7.97	7.98	5	1,119	0.45%
2018/10/31	0	0.00	5	5.75	5.75	-5	1,026	-0.49%
2018/10/24	2	6.00	0	0.00	6.00	2	1,163	0.17%
2018/10/22	0	0.00	2	6.16	6.12	-2	1,193	-0.17%
2018/10/19	0	0.00	11	6.14	6.11	-11	1,199	-0.92%
2018/10/16	5	6.30	0	0.00	6.27	5	1,226	0.41%
2018/10/15	0	0.00	15	6.31	6.23	-15	1,234	-1.21%
2018/10/05	0	0.00	5	7.10	7.03	-5	1,225	-0.41%
2018/09/21	0	0.00	10	7.60	7.57	-10	1,293	-0.77%
2018/08/30	5	8.58	0	0.00	8.57	5	1,418	0.35%
2018/08/29	5	8.64	0	0.00	8.56	5	1,496	0.33%
2018/08/28	4	8.64	0	0.00	8.68	4	1,678	0.24%
2018/08/27	7	8.68	0	0.00	8.67	7	1,712	0.41%
2018/08/24	14	8.58	10	8.55	8.63	4	1,786	0.22%
2018/08/14	0	0.00	21	8.30	8.37	-21	2,232	-0.94%
2018/08/02	0	0.00	7	8.94	8.81	-7	2,070	-0.34%
2018/08/01	0	0.00	20	9.04	9.08	-20	2,040	-0.98%
2018/06/28	0	0.00	1	8.17	8.16	-1	1,889	-0.05%
2018/06/13	5	8.78	7	8.76	8.80	-2	1,840	-0.11%
2018/06/12	0	0.00	13	8.89	8.86	-13	1,825	-0.71%
2018/06/08	0	0.00	1	9.01	9.00	-1	1,777	-0.06%
2018/06/07	1	9.02	0	0.00	9.02	1	1,753	0.06%
2018/06/05	5	9.55	15	9.56	9.36	-10	1,642	-0.61%
2018/06/04	20	8.65	0	0.00	8.74	20	1,457	1.37%
2018/05/31	50	9.22	10	9.23	9.13	40	1,338	2.99%
2018/05/30	3	8.62	5	8.26	8.71	-2	1,136	-0.18%
2018/05/28	5	7.17	0.2	7.11	7.20	4.8	817	0.59%
2018/05/25	0	0.00	3	7.12	7.08	-3	820	-0.37%
2018/05/14	0	0.00	5	7.15	7.21	-5	948	-0.53%
2018/05/03	0	0.00	5	7.02	7.01	-5	1,006	-0.50%
2018/04/25	0	0.00	3	6.67	7.17	-3	1,080	-0.28%
2018/04/24	3	7.07	0	0.00	6.90	3	1,078	0.28%
2018/04/19	0	0.00	1	7.51	7.50	-1	1,078	-0.09%
2018/04/18	6	7.52	1	7.56	7.52	5	1,080	0.46%
2018/04/17	11	7.55	0	0.00	7.54	11	1,083	1.02%
2018/04/12	5	7.75	0	0.00	7.79	5	1,084	0.46%
2018/04/11	0	0.00	10	7.83	7.83	-10	1,105	-0.90%
2018/04/10	0	0.00	10	7.91	7.96	-10	1,141	-0.88%
2018/03/21	0	8.13	0	0.00	8.18	0	1,210	0.00%
2018/03/20	0	8.13	0	0.00	8.19	0	1,218	0.00%
2018/03/19	0	8.15	0	8.15	8.20	0	1,252	0.00%
2018/03/15	0	8.36	0	0.00	8.41	0	1,292	0.00%
2018/03/13	0	8.17	0	0.00	8.21	0	1,400	0.00%
2018/03/07	0	0.00	3	8.18	8.13	-3	1,598	-0.19%
2018/03/05	10	8.30	0	0.00	8.24	10	1,736	0.58%
2018/02/22	3	8.20	0	0.00	8.24	3	1,967	0.15%
2018/02/08	0	0.00	10	8.08	8.02	-10	2,263	-0.44%
2018/02/07	10	8.10	0	0.00	8.01	10	2,436	0.41%
2018/01/17	120	9.38	0	0.00	9.34	120	3,757	3.19%	大買/鉅額交易
2018/01/15	0	0.00	1	9.20	9.15	-1	3,822	-0.03%
2018/01/04	0	0.00	10	9.29	9.45	-10	3,960	-0.25%