誠美材 (4960)-元富-松德券商分點個股進出

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

誠美材

(4960)

可現股當沖

股價
14.90
漲跌
▲0.20
漲幅
+1.36%
成交量
9,787張
產業
上市光電類股▲0.05%
324人加入追蹤

立即追蹤
本地時間:14:30

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

誠美材 (4960)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	18	14.79	16	14.70	14.90	2	8,196	0.02%
2024/05/16	18	14.55	2	14.65	14.70	16	8,560	0.19%
2024/05/15	1	14.30	7	14.58	14.30	-6	8,601	-0.07%
2024/05/14	6.4	14.46	23	14.38	14.50	-16.6	8,594	-0.19%
2024/05/13	21.7	14.50	97.6	14.38	14.65	-75.9	8,498	-0.89%
2024/05/10	94.8	14.70	21.1	14.66	14.90	73.7	8,213	0.90%
2024/05/09	18	13.70	10	13.72	13.90	8	7,573	0.11%
2024/05/08	2.3	13.05	3	13.00	13.15	-0.7	7,353	-0.01%
2024/05/07	4.7	12.97	3.4	13.03	12.90	1.3	7,612	0.02%
2024/05/06	1.8	13.08	2.9	13.04	13.15	-1.1	7,769	-0.01%
2024/05/03	2.3	13.10	1	13.20	12.95	1.3	7,814	0.02%
2024/05/02	2.4	13.22	4	13.35	13.25	-1.6	7,877	-0.02%
2024/04/30	2.8	13.37	19	13.57	13.35	-16.2	7,956	-0.20%
2024/04/29	18	13.27	7	13.04	13.65	11	8,063	0.14%
2024/04/26	0	0.00	12	12.75	12.75	-12	8,411	-0.14%
2024/04/25	4.8	12.32	1.1	12.36	12.40	3.7	9,049	0.04%
2024/04/24	0.7	12.39	3	12.50	12.40	-2.3	10,094	-0.02%
2024/04/23	3.8	12.41	1.7	12.47	12.50	2.1	10,895	0.02%
2024/04/22	0.4	12.29	0.2	12.23	12.10	0.3	10,867	0.00%
2024/04/19	1.9	12.05	1.9	12.16	12.25	0	10,890	0.00%
2024/04/18	2.3	12.11	5.1	12.35	12.35	-2.8	10,888	-0.03%
2024/04/17	2.1	12.11	0.5	12.30	12.25	1.6	10,859	0.01%
2024/04/16	5.5	11.96	7.3	12.42	12.35	-1.8	10,853	-0.02%
2024/04/15	13.8	13.32	7.4	13.40	13.05	6.4	10,443	0.06%
2024/04/12	8	13.62	4.1	13.55	13.55	3.9	10,187	0.04%
2024/04/11	8.9	13.41	3	13.40	13.35	5.9	9,663	0.06%
2024/04/10	2.7	13.47	0	0.00	13.35	2.7	9,589	0.03%
2024/04/09	0	0.00	2	13.35	13.35	-2	9,574	-0.02%
2024/04/08	2.2	13.28	1	13.35	13.30	1.2	9,542	0.01%
2024/04/03	7.2	13.24	10.6	13.40	13.35	-3.4	9,541	-0.04%
2024/04/02	11.8	13.24	3.3	13.03	13.60	8.5	9,511	0.09%
2024/04/01	0	0.00	1	12.95	13.00	-1	9,511	-0.01%
2024/03/29	2.5	13.24	2	13.15	13.05	0.5	9,579	0.00%
2024/03/28	0.6	13.30	5.2	13.30	13.20	-4.6	9,651	-0.05%
2024/03/27	5.4	13.30	1	13.30	13.25	4.4	9,644	0.05%
2024/03/26	2.1	13.22	13.3	13.22	13.25	-11.3	9,629	-0.12%
2024/03/25	2.9	13.26	8.1	13.24	13.15	-5.1	9,679	-0.05%
2024/03/22	8.5	12.97	8.9	12.87	13.30	-0.4	9,691	0.00%
2024/03/21	12.8	12.61	15.8	12.59	12.80	-3.1	9,610	-0.03%
2024/03/20	0	0.00	0.6	12.57	12.40	-0.6	9,480	-0.01%
2024/03/19	0	0.00	3.7	12.63	12.55	-3.7	9,471	-0.04%
2024/03/18	2.2	12.60	1.5	12.57	12.65	0.7	9,478	0.01%
2024/03/15	3.1	12.69	3.3	12.79	12.60	-0.2	9,506	0.00%
2024/03/14	1.1	12.69	0.1	12.79	12.65	1	9,511	0.01%
2024/03/13	1	12.80	0.4	13.02	12.75	0.6	9,498	0.01%
2024/03/12	2	13.10	2.5	13.14	13.10	-0.5	9,428	-0.01%
2024/03/11	21.9	13.20	19	13.20	13.20	2.9	9,427	0.03%
2024/03/08	2.3	13.09	0.1	13.07	12.95	2.2	9,405	0.02%
2024/03/07	0	0.00	1	13.33	13.10	-1	9,384	-0.01%
2024/03/06	3.1	13.50	5.2	13.43	13.35	-2.1	9,361	-0.02%
2024/03/05	1.2	13.42	0.4	13.55	13.50	0.8	9,314	0.01%
2024/03/04	2.4	13.49	0	0.00	13.50	2.4	9,298	0.03%
2024/03/01	8	13.46	0.5	13.62	13.40	7.5	9,288	0.08%
2024/02/29	1.1	13.85	1	13.90	13.75	0.1	9,270	0.00%
2024/02/27	2.4	13.68	19.9	13.90	13.75	-17.4	9,259	-0.19%
2024/02/26	21	14.05	5	14.07	14.15	16	9,273	0.17%
2024/02/23	3.2	13.72	1.5	13.79	13.60	1.7	9,367	0.02%
2024/02/22	20.5	14.16	8	14.24	13.95	12.4	9,364	0.13%
2024/02/21	18.7	14.25	17	14.25	14.25	1.7	9,351	0.02%
2024/02/20	26	14.37	61.6	14.44	14.35	-35.6	9,284	-0.38%
2024/02/19	35	14.11	19	13.93	14.30	16	8,763	0.18%
2024/02/16	19.9	13.72	5	13.55	13.85	14.9	8,299	0.18%
2024/02/15	8.7	13.23	0	0.00	13.50	8.7	8,195	0.11%
2024/02/02	0	0.00	5	13.10	13.05	-5	8,245	-0.06%
2024/02/01	0	13.50	4.6	13.45	13.25	-4.5	8,263	-0.05%
2024/01/31	2.8	13.69	22.7	13.69	13.45	-20	8,291	-0.24%
2024/01/30	84.5	13.76	77	13.82	13.80	7.5	8,154	0.09%
2024/01/29	6.9	13.12	3	13.10	13.50	3.9	7,922	0.05%
2024/01/26	2.8	13.01	2.6	12.99	13.00	0.3	7,820	0.00%
2024/01/25	2	13.07	11	13.05	13.05	-9	7,809	-0.11%
2024/01/24	3.3	12.90	0	12.84	12.90	3.2	7,774	0.04%
2024/01/23	12.6	13.31	8.6	13.22	12.85	4.1	8,034	0.05%
2024/01/22	18.6	12.93	11.6	13.08	13.10	6.9	8,375	0.08%
2024/01/19	0.6	12.75	10	12.61	12.45	-9.4	8,565	-0.11%
2024/01/18	35	13.82	220.2	13.83	13.10	-185.2	8,444	-2.19%	大賣/鉅額交易
2024/01/17	906	15.08	700	14.80	14.55	206	7,660	2.69%	大買/大賣/鉅額交易
2024/01/16	9.6	13.69	12	13.65	13.80	-2.4	7,473	-0.03%
2024/01/15	15.9	13.69	8	13.65	13.75	7.9	7,700	0.10%
2024/01/12	9.7	13.51	3.3	13.35	13.60	6.4	7,796	0.08%
2024/01/11	3.2	13.65	17	13.70	13.50	-13.8	8,083	-0.17%
2024/01/10	16.8	13.39	7.2	13.33	13.60	9.5	8,535	0.11%
2024/01/09	3.9	13.23	7	13.34	13.35	-3.1	8,949	-0.03%
2024/01/08	4.2	13.43	8	13.44	13.45	-3.8	9,283	-0.04%
2024/01/05	2.8	13.34	0	0.00	13.40	2.8	9,392	0.03%
2024/01/04	3.9	13.23	0	0.00	13.35	3.9	9,432	0.04%
2024/01/03	0	0.00	2	13.20	13.20	-2	9,501	-0.02%
2024/01/02	2.2	13.32	4	13.30	13.25	-1.8	9,498	-0.02%
2023/12/29	4	13.33	5	13.30	13.35	-1	9,485	-0.01%
2023/12/28	4.7	13.50	6	13.55	13.50	-1.3	9,482	-0.01%
2023/12/27	6.3	13.66	13	13.85	13.45	-6.7	9,490	-0.07%
2023/12/26	12.6	13.48	14	13.45	13.60	-1.4	9,392	-0.02%
2023/12/25	14.1	13.39	3.2	13.26	13.40	10.9	9,303	0.12%
2023/12/22	3.6	13.16	2	13.15	13.25	1.6	9,260	0.02%
2023/12/21	2.1	13.34	16	13.45	13.10	-13.9	9,284	-0.15%
2023/12/20	16.4	13.32	9	13.30	13.50	7.4	9,306	0.08%
2023/12/19	9.4	13.12	3.9	13.21	13.30	5.4	9,218	0.06%
2023/12/18	1.3	13.02	7	13.05	13.05	-5.7	9,217	-0.06%
2023/12/15	6.9	13.00	0	0.00	13.10	6.9	9,225	0.07%
2023/12/14	0.1	12.95	0	0.00	12.95	0.1	9,222	0.00%
2023/12/13	0	12.90	7.7	12.90	12.95	-7.7	9,202	-0.08%
2023/12/12	6.9	13.00	1	13.00	13.05	5.9	9,196	0.06%
2023/12/11	1.1	13.05	3	13.10	13.10	-1.9	9,155	-0.02%
2023/12/08	3.7	13.15	8.2	13.11	13.20	-4.5	9,117	-0.05%
2023/12/07	8	13.16	43	13.20	13.30	-35	9,102	-0.38%
2023/12/06	1.1	13.08	11	13.10	13.10	-10	9,149	-0.11%
2023/12/05	11.2	13.20	3	13.20	13.30	8.2	9,135	0.09%
2023/12/04	2.7	13.39	18	13.35	13.25	-15.4	9,135	-0.17%
2023/12/01	18	13.19	5	13.18	13.45	13	9,116	0.14%
2023/11/30	3.7	13.19	15	13.20	13.20	-11.3	9,065	-0.12%
2023/11/29	15.5	13.13	7	13.05	13.30	8.5	9,080	0.09%
2023/11/28	7	12.94	1	12.80	13.10	6	9,033	0.07%
2023/11/27	1.5	12.60	0.4	12.65	12.70	1.1	8,994	0.01%
2023/11/24	0	0.00	3.5	12.76	12.80	-3.5	8,962	-0.04%
2023/11/22	13.4	13.61	19	13.60	13.20	-5.6	8,917	-0.06%
2023/11/21	18	13.37	7	13.25	13.45	11	8,621	0.13%
2023/11/20	6.8	12.97	5	13.15	13.15	1.8	8,673	0.02%
2023/11/17	4.6	12.58	6	12.50	12.80	-1.4	8,888	-0.02%
2023/11/16	6.1	12.31	2	12.25	12.55	4.1	9,016	0.05%
2023/11/15	2.3	12.12	0.2	12.25	12.25	2.1	9,047	0.02%
2023/11/14	0.4	12.05	0.1	12.05	12.05	0.3	9,054	0.00%
2023/11/13	0	0.00	2.7	12.29	12.05	-2.7	9,019	-0.03%
2023/11/10	1.8	12.18	6.4	12.31	12.40	-4.6	8,983	-0.05%
2023/11/09	1.5	12.35	0	0.00	12.35	1.5	8,857	0.02%
2023/11/08	2.9	12.48	0.5	12.50	12.45	2.4	8,814	0.03%
2023/11/07	0.6	12.44	0.8	12.41	12.55	-0.1	8,743	0.00%
2023/11/06	1.8	12.48	1.5	12.42	12.45	0.3	8,710	0.00%
2023/11/03	1.3	12.26	0.5	12.33	12.40	0.8	8,709	0.01%
2023/11/02	0.7	12.45	2	12.52	12.40	-1.3	8,671	-0.02%
2023/11/01	0.8	12.40	4.1	12.50	12.40	-3.3	8,624	-0.04%
2023/10/31	5.4	13.25	5	13.08	12.35	0.4	8,565	0.00%
2023/10/30	19	13.23	33.9	13.59	13.10	-15	8,226	-0.18%
2023/10/27	35.9	14.05	134.1	14.00	13.70	-98.2	7,733	-1.27%	大賣/
2023/10/26	29	13.90	16.1	13.90	13.90	12.9	7,218	0.18%
2023/10/25	8.6	14.03	18.7	14.02	13.75	-10	6,680	-0.15%
2023/10/24	18	13.68	14	13.85	14.15	4	6,451	0.06%
2023/10/23	7.8	13.29	10.2	13.25	13.55	-2.4	5,831	-0.04%
2023/10/20	10.3	13.49	21.3	13.30	13.50	-10.9	5,605	-0.20%
2023/10/19	121.6	13.34	16.8	13.20	13.50	104.8	5,468	1.92%	大買/鉅額交易
2023/10/18	34.6	13.18	73.3	13.15	13.15	-38.8	5,147	-0.75%
2023/10/17	58	13.37	52	13.40	13.60	6	4,671	0.13%
2023/10/16	33	13.12	18.5	12.82	13.05	14.5	4,208	0.34%
2023/10/13	22	12.59	9	12.50	12.55	13	3,934	0.33%
2023/10/12	8.7	12.30	7.3	12.25	12.35	1.4	3,858	0.04%
2023/10/11	17.2	12.25	13	12.18	12.25	4.2	3,891	0.11%
2023/10/06	3.4	11.98	1	12.00	12.05	2.4	3,819	0.06%
2023/10/05	1.7	11.90	0	12.00	11.90	1.7	3,820	0.04%
2023/10/04	0	0.00	0.6	11.86	11.90	-0.6	4,004	-0.02%
2023/10/03	0	0.00	1.6	12.11	11.95	-1.6	4,094	-0.04%
2023/10/02	1.3	12.17	3	12.25	12.30	-1.7	4,157	-0.04%
2023/09/28	3	12.10	9	12.20	12.20	-6	4,269	-0.14%
2023/09/27	8.6	12.26	6	12.30	12.10	2.6	4,509	0.06%
2023/09/26	6.7	12.16	7	12.15	12.10	-0.3	4,486	-0.01%
2023/09/25	7.6	12.09	0.2	12.25	12.05	7.4	4,550	0.16%
2023/09/22	0	0.00	0.7	11.80	11.75	-0.7	4,508	-0.02%
2023/09/21	0	0.00	1.2	11.84	11.75	-1.2	4,520	-0.03%
2023/09/20	1.2	11.85	4	11.90	11.95	-2.8	4,475	-0.06%
2023/09/19	4.5	11.97	4	11.91	11.90	0.5	4,469	0.01%
2023/09/18	2.7	11.97	3	11.95	11.95	-0.3	4,466	-0.01%
2023/09/15	3.2	11.95	5	12.00	11.95	-1.8	4,515	-0.04%
2023/09/14	4.5	11.99	0	0.00	12.00	4.5	4,533	0.10%
2023/09/13	0.3	11.99	0	0.00	12.05	0.3	4,617	0.01%
2023/09/12	0	0.00	2	11.95	11.95	-2	4,680	-0.04%
2023/09/11	2.4	11.99	7.4	12.10	11.95	-5	4,686	-0.11%
2023/09/08	6.5	12.00	3.4	12.04	12.00	3.1	4,621	0.07%
2023/09/07	3.2	11.88	0	0.00	11.95	3.2	4,626	0.07%
2023/09/06	0.7	11.95	1.4	12.02	11.90	-0.7	4,672	-0.02%
2023/09/05	0.6	11.97	4	12.00	12.05	-3.4	4,697	-0.07%
2023/09/04	4.7	12.01	6	12.08	12.00	-1.3	5,241	-0.02%
2023/09/01	2.8	12.16	2	12.05	12.10	0.8	5,368	0.02%
2023/08/31	2	11.98	2	12.05	12.00	0	5,373	0.00%
2023/08/30	1.5	11.97	5	12.05	11.95	-3.5	5,438	-0.06%
2023/08/29	5.5	11.97	0	0.00	12.05	5.5	5,409	0.10%
2023/08/28	0.2	12.07	1.3	12.10	12.00	-1.1	5,351	-0.02%
2023/08/25	1.2	12.25	3.3	12.26	12.25	-2.1	5,283	-0.04%
2023/08/24	3.7	12.75	17	12.79	12.50	-13.3	5,254	-0.25%
2023/08/23	16.3	12.72	15	12.65	12.60	1.3	5,131	0.03%
2023/08/22	15.8	12.53	9	12.28	12.30	6.8	4,781	0.14%
2023/08/21	8.4	11.80	5	11.70	11.95	3.4	4,600	0.07%
2023/08/18	0	0.00	0.3	11.85	11.55	-0.3	4,520	-0.01%
2023/08/17	5.2	11.89	4	11.80	11.85	1.2	4,474	0.03%
2023/08/16	3.9	11.61	2	11.55	11.75	1.9	4,465	0.04%
2023/08/15	2.2	11.63	3	11.70	11.70	-0.8	4,454	-0.02%
2023/08/14	4.2	11.59	0.5	11.75	11.70	3.7	4,435	0.08%
2023/08/11	0.5	11.80	0.8	11.88	11.75	-0.3	4,406	-0.01%
2023/08/10	0.8	11.80	0	11.86	11.75	0.8	4,392	0.02%
2023/08/09	0	11.85	8.1	12.04	11.90	-8.1	4,367	-0.18%
2023/08/08	6.4	12.04	2.8	12.03	12.15	3.6	4,317	0.08%
2023/08/07	3.5	12.46	13.8	12.44	12.20	-10.3	4,290	-0.24%
2023/08/04	14.4	12.21	0	12.50	12.40	14.4	4,275	0.34%
2023/08/02	0.3	12.25	11.9	12.18	12.10	-11.5	4,238	-0.27%
2023/08/01	5.6	12.53	18.1	12.50	12.35	-12.5	4,213	-0.30%
2023/07/31	23	12.57	31	12.44	12.45	-8	4,160	-0.19%
2023/07/28	1	12.04	11	12.10	11.95	-10	3,949	-0.25%
2023/07/27	10.1	12.04	3	11.95	12.10	7.1	3,927	0.18%
2023/07/26	2.7	11.86	15	11.92	11.80	-12.3	3,912	-0.32%
2023/07/25	6.3	11.79	0	12.15	11.80	6.3	3,952	0.16%
2023/07/24	0.3	11.55	0.3	11.60	11.65	0	3,991	0.00%
2023/07/21	0	0.00	1.5	11.70	11.70	-1.5	4,037	-0.04%
2023/07/20	0.5	11.75	0	11.85	11.75	0.5	4,218	0.01%
2023/07/19	10.8	11.81	0.5	11.98	11.75	10.3	4,419	0.23%
2023/07/18	10.9	11.94	4.3	12.10	11.90	6.6	4,578	0.15%
2023/07/17	2.4	12.14	5.8	12.14	12.20	-3.4	4,769	-0.07%
2023/07/14	6.2	12.24	3.1	12.20	12.20	3.2	4,850	0.07%
2023/07/13	2.7	12.34	0	0.00	12.25	2.7	4,838	0.06%
2023/07/12	20.7	12.42	2.1	12.45	12.30	18.6	4,854	0.38%
2023/07/11	1.6	12.62	5	12.75	12.45	-3.4	4,871	-0.07%
2023/07/10	6.6	12.82	18.2	12.90	12.85	-11.6	4,714	-0.25%
2023/07/07	24	12.70	19.1	12.70	12.75	4.9	4,635	0.11%
2023/07/06	17.4	12.64	18	12.70	12.75	-0.6	4,576	-0.01%
2023/07/05	18	12.38	8	12.44	12.65	10	4,510	0.22%
2023/07/04	5	12.06	16	12.15	12.15	-11.1	4,391	-0.25%
2023/07/03	18.9	12.06	3	12.10	12.20	15.9	4,478	0.36%
2023/06/30	2.4	11.78	4	11.85	11.85	-1.6	4,446	-0.04%
2023/06/29	4	11.72	2	11.65	11.90	2	4,509	0.04%
2023/06/28	2.2	11.64	0	0.00	11.65	2.2	4,609	0.05%
2023/06/27	0	0.00	2	11.70	11.75	-2	4,651	-0.04%
2023/06/26	2.3	11.85	9	11.90	11.80	-6.7	4,758	-0.14%
2023/06/21	8.3	11.86	0	0.00	11.90	8.3	4,888	0.17%
2023/06/20	0.4	11.83	13.6	11.85	11.75	-13.3	4,957	-0.27%
2023/06/19	13.6	11.85	14	11.84	11.90	-0.4	4,969	-0.01%
2023/06/16	9.9	11.71	11	11.70	11.75	-1.1	4,910	-0.02%
2023/06/15	10.8	11.50	0.2	11.50	11.60	10.5	4,905	0.21%
2023/06/14	0.7	11.55	6	11.60	11.50	-5.3	4,931	-0.11%
2023/06/13	0	0.00	0.6	11.55	11.60	-0.6	4,978	-0.01%
2023/06/12	6	11.56	1	11.45	11.65	5	4,997	0.10%
2023/06/09	1.3	11.35	8	11.35	11.35	-6.7	5,007	-0.13%
2023/06/08	10.5	11.83	9.2	11.86	11.20	1.2	5,047	0.02%
2023/06/07	4.2	11.67	26.4	11.74	11.60	-22.2	4,567	-0.49%
2023/06/06	0	0.00	13.3	11.60	11.55	-13.3	4,434	-0.30%
2023/06/05	13.1	11.57	28.7	11.45	11.70	-15.6	4,569	-0.34%
2023/06/02	1	11.35	3	11.40	11.35	-2	4,603	-0.04%
2023/06/01	3.1	11.33	1.2	11.35	11.40	1.8	4,666	0.04%
2023/05/31	1.7	11.25	1.2	11.30	11.30	0.4	4,787	0.01%
2023/05/30	1	11.25	1	11.25	11.30	0	5,165	0.00%
2023/05/29	2	11.20	9	11.20	11.15	-7	5,298	-0.13%
2023/05/26	0	0.00	24.6	11.26	11.15	-24.6	5,436	-0.45%
2023/05/25	0	0.00	2.1	11.52	11.35	-2.1	5,530	-0.04%
2023/05/24	0.1	11.50	6	11.55	11.60	-5.9	5,608	-0.11%
2023/05/23	6.5	11.48	0.4	11.50	11.55	6.1	5,710	0.11%
2023/05/22	1.8	11.60	5.6	11.63	11.45	-3.7	5,826	-0.06%
2023/05/19	3.7	11.47	0	0.00	11.50	3.7	5,939	0.06%
2023/05/18	3.3	11.50	3.2	11.50	11.45	0.1	6,132	0.00%
2023/05/17	3.9	11.45	11	11.44	11.50	-7.1	6,232	-0.11%
2023/05/16	12.2	11.30	0.7	11.30	11.35	11.4	6,303	0.18%
2023/05/15	0	0.00	12	11.10	11.10	-12	6,332	-0.19%
2023/05/12	2	11.25	8	11.35	11.25	-6	6,356	-0.09%
2023/05/10	0	0.00	3.9	11.69	11.50	-3.9	6,400	-0.06%
2023/05/09	3.1	11.75	0	0.00	11.65	3.1	6,389	0.05%
2023/05/08	0	11.75	0.2	11.75	11.70	-0.2	6,382	0.00%
2023/05/05	0	0.00	0.2	11.75	11.70	-0.2	6,371	0.00%
2023/05/04	0.4	11.75	0	0.00	11.75	0.4	6,354	0.01%
2023/05/02	1	11.85	1	11.95	11.85	0	6,322	0.00%
2023/04/28	1	12.10	3.8	12.15	11.95	-2.8	6,293	-0.04%
2023/04/27	4	11.98	0.7	11.90	12.00	3.4	6,239	0.05%
2023/04/26	1.4	11.51	0	0.00	11.55	1.4	6,166	0.02%
2023/04/25	0	12.00	18	11.98	11.70	-18	6,096	-0.30%
2023/04/24	40.2	13.20	20	13.45	12.60	20.1	5,891	0.34%
2023/04/13	15.3	13.14	9.9	12.82	12.65	5.4	5,703	0.09%
2023/04/12	12	13.00	14.5	12.99	13.05	-2.5	5,518	-0.05%
2023/04/11	3.3	12.76	34	12.80	12.85	-30.7	5,244	-0.58%
2023/04/10	0.5	12.65	10.1	12.70	12.70	-9.6	5,112	-0.19%
2023/04/07	0.8	12.60	3	12.60	12.65	-2.3	5,040	-0.04%
2023/04/06	3.5	12.51	0.1	12.45	12.60	3.4	4,996	0.07%
2023/03/31	5	12.50	2	12.65	12.55	3	4,943	0.06%
2023/03/30	0.5	12.60	1	12.55	12.55	-0.5	4,916	-0.01%
2023/03/29	0	12.75	7	12.82	12.60	-7	4,887	-0.14%
2023/03/28	5.9	12.61	0.3	12.60	12.70	5.7	4,872	0.12%
2023/03/27	1.2	12.70	28.5	12.77	12.60	-27.3	4,805	-0.57%
2023/03/24	0.2	12.68	0	12.70	12.60	0.2	4,680	0.00%
2023/03/23	0	0.00	1	12.50	12.50	-1	4,561	-0.02%
2023/03/22	0.3	12.48	0	0.00	12.50	0.3	4,487	0.01%
2023/03/21	13.3	12.54	0.3	12.60	12.45	13.1	4,418	0.30%
2023/03/20	0	12.15	1	12.20	12.35	-1	4,290	-0.02%
2023/03/17	2.4	12.22	18.3	12.21	12.30	-15.9	4,233	-0.38%
2023/03/16	3.2	11.95	4	12.00	12.00	-0.8	4,109	-0.02%
2023/03/15	10.6	11.85	0	11.90	11.85	10.6	3,981	0.27%
2023/03/14	0	11.60	0.5	11.80	11.60	-0.5	3,846	-0.01%
2023/03/13	6.5	11.85	0.1	12.00	11.85	6.4	3,813	0.17%
2023/03/10	0	0.00	0.7	12.18	12.05	-0.7	3,777	-0.02%
2023/03/09	7.7	12.53	32.2	12.37	12.35	-24.4	3,728	-0.66%
2023/03/08	4	12.45	0	12.45	12.45	4	3,692	0.11%
2023/03/07	0	12.45	0.5	12.45	12.40	-0.4	3,636	-0.01%
2023/03/06	26	12.60	1.3	12.63	12.55	24.7	3,586	0.69%
2023/03/03	20.6	12.50	0	12.48	12.50	20.5	3,506	0.59%
2023/03/02	0.6	12.57	0.2	12.57	12.40	0.4	3,408	0.01%
2023/03/01	1	12.50	1	12.60	12.45	0	3,329	0.00%
2023/02/24	9	12.35	3	12.30	12.50	6	3,288	0.18%
2023/02/23	0	0.00	0.6	12.84	12.65	-0.6	3,131	-0.02%
2023/02/22	0.6	12.80	1.6	12.80	12.85	-0.9	3,031	-0.03%
2023/02/21	0.2	12.75	7.2	12.87	12.80	-6.9	2,947	-0.23%
2023/02/20	43	12.88	36.4	12.94	12.90	6.6	2,821	0.23%
2023/02/17	28.8	12.42	5.5	12.44	12.45	23.3	2,448	0.95%
2023/02/16	5.4	12.09	20	12.21	12.30	-14.6	2,324	-0.63%
2023/02/15	2.8	11.87	3	11.85	11.90	-0.2	2,190	-0.01%
2023/02/14	0.9	11.69	4	11.75	11.75	-3.1	2,102	-0.15%
2023/02/13	14.1	11.68	5	11.65	11.70	9.1	2,018	0.45%
2023/02/10	0.2	11.35	4.3	11.42	11.50	-4.1	1,935	-0.21%
2023/02/09	3.4	11.45	11.2	11.51	11.60	-7.9	1,828	-0.43%
2023/02/08	15.4	11.07	29	11.01	11.40	-13.6	1,701	-0.80%
2023/02/07	2.9	10.94	1.2	10.88	10.80	1.7	1,509	0.11%
2023/02/06	3.6	10.78	0	10.70	10.75	3.6	1,402	0.26%
2023/02/03	0.3	10.48	5	10.50	10.50	-4.7	1,334	-0.35%
2023/02/02	2.8	10.39	2	10.45	10.50	0.8	1,313	0.06%
2023/02/01	3.1	10.34	0.1	10.30	10.45	3	1,302	0.23%
2023/01/31	1.5	10.09	0	0.00	10.15	1.5	1,280	0.12%
2023/01/17	0	0.00	1	9.97	9.96	-1	1,284	-0.08%
2023/01/13	0	0.00	0	9.99	9.99	0	1,302	0.00%
2023/01/12	0	9.96	10	10.00	10.00	-10	1,327	-0.75%
2023/01/09	0	0.00	1	10.00	9.98	-1	1,359	-0.07%
2023/01/06	0	0.00	4.8	9.99	9.99	-4.8	1,359	-0.35%
2023/01/05	0	10.05	1	10.00	9.98	-1	1,408	-0.07%
2023/01/04	0	10.00	0	0.00	10.10	0	1,407	0.00%
2023/01/03	7.8	9.95	3	9.98	10.10	4.8	1,418	0.34%
2022/12/30	0	9.81	0	0.00	9.86	0	1,413	0.00%
2022/12/29	0	0.00	0	9.71	9.72	0	1,413	0.00%
2022/12/26	0	0.00	0	9.77	9.83	0	1,448	0.00%
2022/12/23	0	0.00	0.4	9.75	9.74	-0.4	1,458	-0.03%
2022/12/22	0	0.00	0.1	9.79	9.76	-0.1	1,473	-0.01%
2022/12/21	0.5	9.63	0	0.00	9.65	0.5	1,497	0.04%
2022/12/19	0	0.00	0	9.97	9.85	0	1,528	0.00%
2022/12/16	1	9.96	0	10.00	9.97	1	1,538	0.06%
2022/12/15	0	9.97	0	0.00	10.10	0	1,537	0.00%
2022/12/14	0	0.00	3	10.00	10.00	-3	1,541	-0.20%
2022/12/13	0	10.00	0	0.00	9.97	0	1,552	0.00%
2022/12/09	0	0.00	8	10.00	10.00	-8	1,567	-0.51%
2022/12/08	0	0.00	47	9.97	10.00	-47	1,588	-2.96%
2022/12/07	0	0.00	38.4	9.95	9.96	-38.4	1,600	-2.40%
2022/12/06	0.6	10.00	0	10.15	10.05	0.6	1,579	0.04%
2022/12/05	0	0.00	0.1	10.20	10.15	-0.1	1,606	0.00%
2022/12/01	0.1	10.10	0.1	10.20	10.15	0	1,609	0.00%
2022/11/30	0.8	10.00	0	0.00	10.05	0.8	1,645	0.05%
2022/11/29	0	9.83	0	0.00	9.88	0	1,664	0.00%
2022/11/21	0	0.00	0.6	9.98	9.90	-0.6	1,779	-0.03%
2022/11/18	0.6	10.00	0.7	10.03	9.97	-0.1	1,806	-0.01%
2022/11/17	0	10.00	0	10.15	10.05	0	1,855	0.00%
2022/11/16	0.5	10.06	0	10.15	10.05	0.5	1,891	0.03%
2022/11/15	1	10.10	0.4	10.25	10.10	0.7	1,956	0.03%
2022/11/14	0.1	10.05	0	10.14	10.05	0.1	2,040	0.00%
2022/11/11	1.4	10.25	2.2	10.34	10.05	-0.8	2,028	-0.04%
2022/11/10	1.4	10.14	1	10.15	10.25	0.4	1,991	0.02%
2022/11/09	1.4	10.16	3	10.23	10.15	-1.6	2,003	-0.08%
2022/11/08	0.7	9.99	0	0.00	10.05	0.7	2,048	0.03%
2022/11/07	0.3	9.90	0.4	9.98	9.99	-0.1	2,061	0.00%
2022/11/04	0.5	9.70	0.1	9.69	9.79	0.4	2,073	0.02%
2022/11/03	0.2	9.55	0	9.60	9.63	0.2	2,090	0.01%
2022/11/02	0.4	9.45	2.1	9.47	9.47	-1.7	2,091	-0.08%
2022/11/01	2.3	9.27	0	9.42	9.41	2.3	2,100	0.11%
2022/10/31	0.2	9.20	0.2	9.18	9.24	0	2,157	0.00%
2022/10/28	1.7	9.08	0	9.21	9.07	1.7	2,172	0.08%
2022/10/27	0	9.18	0	0.00	9.26	0	2,158	0.00%
2022/10/18	0	0.00	0	9.77	9.76	0	2,123	0.00%
2022/10/17	1	9.42	0	9.42	9.76	1	2,145	0.05%
2022/10/14	2	9.60	0.4	9.67	9.57	1.6	2,151	0.07%
2022/10/13	0.4	9.32	0.1	9.84	9.42	0.4	2,161	0.02%
2022/10/12	0.1	9.86	0.5	9.85	9.92	-0.5	2,120	-0.02%
2022/10/11	0.5	9.97	1.5	10.03	9.89	-1	2,140	-0.04%
2022/10/07	0.6	10.25	1	10.30	10.35	-0.4	2,150	-0.02%
2022/10/06	1.2	10.07	1	10.10	10.20	0.2	2,160	0.01%
2022/10/05	0.7	10.03	0.3	10.10	10.15	0.4	2,219	0.02%
2022/10/04	0.3	9.85	0	0.00	9.90	0.3	2,251	0.01%
2022/09/30	0	0.00	0	9.68	9.79	0	2,322	0.00%
2022/09/29	0	9.56	0	9.50	9.79	0	2,336	0.00%
2022/09/28	0	9.41	0	9.79	9.35	0	2,373	0.00%
2022/09/27	0	9.65	0	0.00	9.79	0	2,371	0.00%
2022/09/26	0	0.00	0.4	9.99	9.61	-0.4	2,385	-0.02%
2022/09/23	0.3	10.20	0.7	10.27	10.25	-0.4	2,432	-0.02%
2022/09/22	0.9	10.13	0.1	10.40	10.25	0.8	2,445	0.03%
2022/09/21	0.1	10.25	0	0.00	10.35	0.1	2,448	0.00%
2022/09/16	0	10.50	0	10.41	10.30	0	2,462	0.00%
2022/09/15	0	10.40	0	0.00	10.50	0	2,503	0.00%
2022/09/13	0	0.00	0	10.40	10.25	0	2,547	0.00%
2022/09/12	0	10.30	0	10.35	10.35	0	2,634	0.00%
2022/09/08	0	10.30	0.5	10.40	10.30	-0.5	2,671	-0.02%
2022/09/07	0.1	10.15	0	10.28	10.30	0.1	2,705	0.00%
2022/09/06	0.5	10.39	0	10.65	10.15	0.5	2,737	0.02%
2022/09/05	0	10.53	0	10.60	10.55	0	2,732	0.00%
2022/09/02	0	10.70	0	0.00	10.80	0	2,743	0.00%
2022/09/01	0	10.65	4.1	10.75	10.75	-4.1	2,741	-0.15%
2022/08/31	0.1	10.80	1.2	10.81	10.80	-1.1	2,747	-0.04%
2022/08/30	0.3	10.69	2	10.75	10.75	-1.8	2,747	-0.06%
2022/08/29	0	0.00	1	10.47	10.55	-1	2,741	-0.04%
2022/08/26	1	10.75	0.4	10.84	10.75	0.6	2,696	0.02%
2022/08/25	1	10.87	5	10.95	10.95	-4.1	2,677	-0.15%
2022/08/24	0.4	10.71	0.6	10.75	10.70	-0.2	2,675	-0.01%
2022/08/23	0.1	10.85	0.7	10.90	10.80	-0.5	2,629	-0.02%
2022/08/22	1	10.94	0	10.87	10.85	1	2,607	0.04%
2022/08/19	0.7	10.81	10	10.60	10.85	-9.3	2,563	-0.36%
2022/08/18	0	10.35	2	10.45	10.50	-2	2,504	-0.08%
2022/08/17	10.1	10.35	0.7	10.45	10.40	9.4	2,505	0.38%
2022/08/16	0.4	10.29	0	0.00	10.30	0.4	2,513	0.02%
2022/08/15	2.1	10.20	4	10.08	10.25	-1.9	2,514	-0.08%
2022/08/12	0.5	9.82	7.2	9.84	9.94	-6.7	2,496	-0.27%
2022/08/11	0.2	9.70	0	9.78	9.76	0.1	2,546	0.01%
2022/08/10	0	9.57	0	0.00	9.59	0	2,739	0.00%
2022/08/04	0	0.00	1.1	9.17	9.11	-1.1	2,852	-0.04%
2022/08/03	0	9.29	0.2	9.30	9.20	-0.2	2,920	-0.01%
2022/08/02	0	0.00	0.3	9.33	9.25	-0.3	2,939	-0.01%
2022/08/01	1.6	9.41	0	9.47	9.41	1.6	3,077	0.05%
2022/07/29	0	9.33	0	0.00	9.33	0	3,129	0.00%
2022/07/28	0	0.00	0	9.48	9.29	0	3,254	0.00%
2022/07/27	0	9.38	0	0.00	9.39	0	3,290	0.00%
2022/07/26	2	9.39	0.1	9.50	9.42	1.9	3,307	0.06%
2022/07/25	0.1	9.56	0	9.59	9.59	0	3,336	0.00%
2022/07/22	0	0.00	0.2	9.62	9.54	-0.2	3,437	-0.01%
2022/07/21	0.1	9.40	0	9.50	9.52	0.1	3,553	0.00%
2022/07/20	0.1	9.52	0	0.00	9.40	0.1	3,653	0.00%
2022/07/19	0	0.00	0.1	9.50	9.48	-0.1	3,761	0.00%
2022/07/18	0.1	9.27	0	0.00	9.40	0.1	3,882	0.00%
2022/07/15	0	0.00	0	9.50	9.21	0	4,749	0.00%
2022/07/14	0	9.48	15.4	9.64	9.69	-15.4	4,940	-0.31%
2022/07/13	0.4	9.53	0	0.00	9.60	0.4	5,357	0.01%
2022/07/12	7	9.16	0	0.00	9.12	7	5,947	0.12%
2022/07/11	2	9.72	0.4	9.85	9.73	1.6	6,244	0.03%
2022/07/08	10.4	9.89	0	0.00	9.88	10.4	6,450	0.16%
2022/07/06	0	0.00	0.3	9.85	9.55	-0.3	7,139	0.00%
2022/07/05	0.3	9.80	0	0.00	9.81	0.3	7,941	0.00%
2022/07/04	0	0.00	0	9.80	9.68	0	8,141	0.00%
2022/07/01	5	9.54	0	0.00	9.50	5	8,392	0.06%
2022/06/29	0	0.00	0	10.30	10.30	0	8,539	0.00%
2022/06/28	5	10.35	0	0.00	10.35	5	8,665	0.06%
2022/06/23	0	0.00	0.1	10.32	10.15	-0.1	8,816	0.00%
2022/06/22	1.1	10.49	0	0.00	10.20	1.1	8,808	0.01%
2022/06/20	4	10.15	0	0.00	10.10	4	8,957	0.04%
2022/06/17	5	10.75	0	0.00	10.65	5	8,976	0.06%
2022/06/16	0	0.00	0.2	11.29	11.00	-0.2	9,032	0.00%
2022/06/15	0	0.00	0.2	11.10	11.20	-0.2	10,180	0.00%
2022/06/14	0.4	11.05	0	0.00	11.05	0.4	10,311	0.00%
2022/06/13	0	11.20	0	0.00	11.15	0	10,472	0.00%
2022/06/10	0	0.00	0	11.56	11.50	0	10,624	0.00%
2022/06/09	0	11.60	0	0.00	11.60	0	10,682	0.00%
2022/06/08	0	11.60	0	0.00	11.55	0	10,723	0.00%
2022/06/07	0	0.00	0.1	11.95	11.60	-0.1	10,766	0.00%
2022/06/06	0	0.00	0	11.73	11.60	0	10,841	0.00%
2022/06/02	0	0.00	0	11.71	11.65	0	10,952	0.00%
2022/06/01	0	11.75	0.2	11.81	11.70	-0.2	11,105	0.00%
2022/05/30	0.4	11.65	0	0.00	11.65	0.4	11,195	0.00%
2022/05/27	0	0.00	0.1	11.80	11.65	-0.1	11,236	0.00%
2022/05/26	0	0.00	15.3	11.60	11.70	-15.3	11,347	-0.13%
2022/05/25	0	11.70	2	11.75	11.75	-2	11,389	-0.02%
2022/05/24	1.6	11.90	6	11.87	11.70	-4.4	11,511	-0.04%
2022/05/23	1	11.80	1.3	11.85	11.75	-0.4	11,599	0.00%
2022/05/20	0.1	11.75	0	0.00	11.80	0.1	11,699	0.00%
2022/05/19	1.8	11.67	1.6	11.52	11.80	0.2	11,762	0.00%
2022/05/18	1.7	11.66	10.4	11.65	11.60	-8.7	11,974	-0.07%
2022/05/17	0.4	11.37	0.1	11.50	11.50	0.3	11,850	0.00%
2022/05/16	0	11.20	0.6	11.25	11.40	-0.6	11,890	-0.01%
2022/05/13	0.7	10.99	0	0.00	11.25	0.7	11,871	0.01%
2022/05/12	10	10.95	0	0.00	10.90	10	11,923	0.08%
2022/05/11	0	0.00	0.1	11.21	11.15	-0.1	11,925	0.00%
2022/05/10	0	0.00	0.1	11.50	11.45	-0.1	11,999	0.00%
2022/05/09	10.2	11.30	0	0.00	11.35	10.2	12,272	0.08%
2022/05/06	0	0.00	0	11.70	11.75	0	12,223	0.00%
2022/05/05	0	12.00	0.7	12.10	11.90	-0.7	13,249	-0.01%
2022/05/04	0	0.00	0.7	11.87	11.90	-0.7	13,169	-0.01%
2022/05/03	0.6	11.80	0	0.00	11.85	0.6	13,196	0.00%
2022/04/29	0.7	11.90	0.5	12.03	11.95	0.2	13,256	0.00%
2022/04/28	0.6	12.08	0	0.00	11.95	0.6	13,268	0.00%
2022/04/27	6	11.54	1.8	11.65	12.00	4.2	13,210	0.03%
2022/04/26	1.8	11.86	0	0.00	12.00	1.8	13,159	0.01%
2022/04/25	5	11.50	0	0.00	11.50	5	13,116	0.04%
2022/04/22	0	0.00	0	12.20	11.90	0	13,063	0.00%
2022/04/21	15	12.01	132.1	12.31	11.95	-117.1	13,055	-0.90%	大賣/鉅額交易
2022/04/20	12.5	12.93	2	12.97	12.90	10.5	12,243	0.09%
2022/04/19	136.1	13.07	28.1	13.09	13.00	108	12,137	0.89%	大買/鉅額交易
2022/04/18	5.2	12.78	5.1	12.77	12.90	0.1	11,783	0.00%
2022/04/15	36.5	12.81	40.5	12.58	12.50	-4	11,195	-0.04%
2022/04/14	0	12.45	0.5	12.36	12.25	-0.5	10,984	0.00%
2022/04/13	6	12.22	1.1	12.39	12.50	4.9	10,831	0.04%
2022/04/12	16.1	12.29	23.8	12.42	12.45	-7.7	10,793	-0.07%
2022/04/11	17.8	12.30	17	12.51	12.60	0.8	10,284	0.01%
2022/04/08	2	11.40	0	0.00	11.60	2	9,588	0.02%
2022/04/07	3	11.22	39	11.25	11.20	-36	9,700	-0.37%
2022/04/01	12	11.80	0	0.00	11.75	12	10,219	0.12%
2022/03/29	0	0.00	0	12.55	12.10	0	10,281	0.00%
2022/03/28	0	12.25	0.4	12.19	12.15	-0.4	10,278	0.00%
2022/03/25	0	12.25	2	12.20	12.20	-2	10,282	-0.02%
2022/03/24	1.4	12.30	0	0.00	12.30	1.4	10,299	0.01%
2022/03/22	0	0.00	20	12.25	12.20	-20	10,288	-0.19%
2022/03/18	33	12.73	1.3	12.51	12.55	31.7	10,455	0.30%
2022/03/17	2.3	12.62	1.2	12.77	12.60	1.1	10,501	0.01%
2022/03/16	0.6	12.74	0	12.75	12.75	0.6	10,662	0.01%
2022/03/15	0.6	12.42	200.3	12.51	12.55	-199.8	10,661	-1.87%	大賣/鉅額交易
2022/03/14	0.3	12.15	0	0.00	12.10	0.3	10,529	0.00%
2022/03/11	0	0.00	1	12.21	12.10	-1	10,671	-0.01%
2022/03/10	0.6	12.20	2.2	12.25	12.25	-1.6	10,673	-0.02%
2022/03/09	0.6	12.10	0	0.00	12.10	0.6	10,660	0.01%
2022/03/08	4	12.15	11	12.09	12.05	-7	10,976	-0.06%
2022/03/03	110	13.15	0.8	13.21	13.20	109.2	10,745	1.02%	大買/鉅額交易
2022/03/02	0.8	13.20	1.2	13.26	13.30	-0.4	10,826	0.00%
2022/03/01	0.5	13.49	61	13.58	13.35	-60.5	10,850	-0.56%
2022/02/25	0	13.15	0	0.00	13.20	0	10,845	0.00%
2022/02/24	0	13.05	0.8	13.24	13.05	-0.8	11,172	-0.01%
2022/02/23	157.6	13.45	2	13.50	13.45	155.6	11,201	1.39%	大買/鉅額交易
2022/02/22	1	13.40	0	0.00	13.40	1	11,370	0.01%
2022/02/21	3	13.50	0.1	13.50	13.50	3	12,093	0.02%
2022/02/18	0	0.00	37.4	13.51	13.45	-37.4	12,066	-0.31%
2022/02/17	1	13.24	5	13.33	13.25	-4	11,902	-0.03%
2022/02/16	0.4	12.95	2	13.05	13.00	-1.6	12,041	-0.01%
2022/02/14	0	0.00	0.2	12.95	12.85	-0.2	12,167	0.00%
2022/02/11	0	0.00	6	13.32	13.20	-6	12,199	-0.05%
2022/02/10	2.8	13.24	32.1	13.29	13.30	-29.3	12,280	-0.24%
2022/02/09	7.1	13.11	3	13.15	13.25	4.1	12,294	0.03%
2022/02/08	0.3	12.63	0.6	12.40	12.70	-0.2	12,183	0.00%
2022/02/07	0.7	12.26	0	0.00	12.40	0.7	12,198	0.01%
2022/01/26	10	12.05	4	12.06	11.95	6	11,269	0.05%
2022/01/25	0	0.00	0.3	12.24	12.10	-0.3	11,440	0.00%
2022/01/24	3	11.90	0.6	12.09	12.30	2.4	11,536	0.02%
2022/01/21	3	12.30	0.7	12.47	12.30	2.3	11,582	0.02%
2022/01/20	0.7	12.77	0	0.00	12.80	0.7	11,917	0.01%
2022/01/19	0.5	12.76	0	12.85	12.75	0.5	12,023	0.00%
2022/01/18	13.4	12.60	16	12.63	12.60	-2.6	12,001	-0.02%
2022/01/17	0	0.00	2	12.55	12.60	-2	11,971	-0.02%
2022/01/14	3	12.15	0	0.00	12.25	3	11,931	0.03%
2022/01/13	2	12.45	2	12.45	12.45	0	11,854	0.00%
2022/01/12	5	12.55	0	12.75	12.70	5	11,793	0.04%
2022/01/11	4	12.70	0	0.00	12.70	4	11,734	0.03%
2022/01/10	10	12.90	0	0.00	12.90	10	11,677	0.09%
2022/01/06	3	13.35	2.2	13.40	13.35	0.8	11,585	0.01%
2022/01/05	1.2	13.64	1	13.70	13.50	0.2	11,580	0.00%
2022/01/04	0	0.00	20.4	13.50	13.50	-20.4	11,524	-0.18%
2022/01/03	0.4	13.71	2.8	13.84	13.60	-2.4	11,481	-0.02%
2021/12/30	12.1	13.94	8.7	13.96	13.95	3.4	11,397	0.03%
2021/12/29	33.4	13.85	13.1	13.74	13.85	20.3	11,120	0.18%
2021/12/28	6	13.68	7.2	13.72	13.55	-1.2	10,839	-0.01%
2021/12/27	15.1	13.32	12	13.38	13.50	3.1	10,476	0.03%
2021/12/24	0.1	13.00	0	0.00	13.05	0.1	10,274	0.00%
2021/12/22	0	0.00	0	13.00	12.85	0	10,361	0.00%
2021/12/21	0	12.85	3.1	12.90	12.90	-3.1	10,294	-0.03%
2021/12/20	0.1	12.75	0	0.00	12.80	0.1	10,338	0.00%
2021/12/16	5	13.00	0.9	12.95	13.00	4.1	10,306	0.04%
2021/12/15	0.2	13.00	20	13.00	13.00	-19.8	10,194	-0.19%
2021/12/14	23	13.05	4.6	12.91	12.95	18.4	10,184	0.18%
2021/12/13	129.3	13.88	155.6	13.78	13.65	-26.3	9,898	-0.27%	大買/大賣/
2021/12/10	41.4	13.35	45	13.36	13.20	-3.6	8,691	-0.04%
2021/12/09	61.9	13.04	62	13.08	13.15	-0.1	8,396	0.00%
2021/12/08	33	13.02	40	12.88	12.85	-7	8,259	-0.08%
2021/12/07	1.1	12.68	19	12.77	13.00	-17.9	8,230	-0.22%
2021/12/06	2	12.25	0.8	12.25	12.40	1.2	8,047	0.02%
2021/12/03	0	0.00	2	12.50	12.35	-2	8,055	-0.02%
2021/12/02	30.2	12.46	0	0.00	12.30	30.2	8,077	0.37%
2021/12/01	5	12.50	5	12.70	12.65	0	7,754	0.00%
2021/11/30	0	12.55	5	12.80	12.60	-5	7,775	-0.06%
2021/11/29	10	12.50	0	12.55	12.50	10	7,805	0.13%
2021/11/26	15	12.63	19	12.79	12.70	-4	7,793	-0.05%
2021/11/25	5	13.10	5	13.10	13.05	0	7,713	0.00%
2021/11/24	25	13.06	32	13.12	13.25	-7	7,669	-0.09%
2021/11/23	59	13.37	20.2	13.45	13.15	38.8	7,627	0.51%
2021/11/22	1.2	13.10	12	13.20	13.25	-10.8	7,890	-0.14%
2021/11/19	32	13.11	2.3	13.12	13.10	29.7	7,885	0.38%
2021/11/18	64	13.28	35.5	13.17	13.50	28.5	7,654	0.37%
2021/11/17	0.4	12.64	1	12.75	12.75	-0.6	6,899	-0.01%
2021/11/16	27	12.76	0.7	12.80	12.60	26.3	6,896	0.38%
2021/11/15	1.1	12.75	0	0.00	12.60	1.1	6,874	0.02%
2021/11/12	0	0.00	0.7	12.45	12.20	-0.7	6,793	-0.01%
2021/11/11	0	0.00	0.3	12.60	12.55	-0.3	6,704	0.00%
2021/11/10	0	12.65	5	12.60	12.60	-5	6,733	-0.07%
2021/11/09	12	12.75	3.2	12.56	12.35	8.8	6,706	0.13%
2021/11/08	12	12.90	0	0.00	12.85	12	6,632	0.18%
2021/11/05	1	12.60	0	0.00	12.55	1	6,681	0.02%
2021/11/04	2.6	12.50	0	0.00	12.45	2.6	6,611	0.04%
2021/11/03	0	12.40	2	12.30	12.45	-2	6,652	-0.03%
2021/11/02	0.4	12.20	1	12.20	12.20	-0.6	6,821	-0.01%
2021/11/01	2.1	12.00	1	11.95	12.15	1.1	6,944	0.02%
2021/10/28	0	0.00	0	11.90	11.80	0	8,212	0.00%
2021/10/27	0	11.55	0	0.00	11.95	0	8,325	0.00%
2021/10/26	0	11.50	25	11.43	11.50	-25	9,751	-0.26%
2021/10/21	0	11.38	0	0.00	11.35	0	13,330	0.00%
2021/10/20	0	0.00	22	11.37	11.30	-22	13,896	-0.16%
2021/10/19	0	0.00	30	11.35	11.35	-30	14,073	-0.21%
2021/10/13	0	0.00	1	11.10	11.10	-1	14,420	-0.01%
2021/10/08	0	10.95	0	0.00	11.00	0	14,685	0.00%
2021/10/04	2	10.70	1	11.04	10.50	1	14,806	0.01%
2021/10/01	0	11.10	6	11.15	11.00	-6	14,887	-0.04%
2021/09/30	7	11.39	1	11.45	11.30	6	14,883	0.04%
2021/09/29	0	11.00	0	0.00	11.25	0	14,784	0.00%
2021/09/06	1	11.15	0	0.00	11.05	1	15,661	0.01%
2021/09/03	0	0.00	10	11.42	11.30	-10	15,686	-0.06%
2021/09/01	0	0.00	2	11.40	11.45	-2	15,807	-0.01%
2021/08/31	2	11.40	0	0.00	11.40	2	15,799	0.01%
2021/08/30	0	0.00	7	11.55	11.55	-7	15,873	-0.04%
2021/08/27	5	11.65	5	11.75	11.70	0	15,907	0.00%
2021/08/26	2	11.70	1	11.70	11.70	1	15,956	0.01%
2021/08/23	0	0.00	10	11.30	11.55	-10	15,639	-0.06%
2021/08/20	2	11.15	0	0.00	11.15	2	15,654	0.01%
2021/08/19	7	11.51	10	11.60	11.30	-3	15,676	-0.02%
2021/08/18	0	0.00	3	11.37	11.65	-3	15,693	-0.02%
2021/08/13	0	0.00	2	11.88	11.80	-2	16,109	-0.01%
2021/08/12	7	12.10	8	12.16	12.15	-1	16,187	-0.01%
2021/08/11	5	12.05	0	0.00	11.95	5	16,454	0.03%
2021/08/10	22	12.65	22	12.46	12.45	0	16,659	0.00%
2021/08/09	2	12.60	5	12.68	12.55	-3	16,867	-0.02%
2021/08/06	27	12.89	32	12.90	12.90	-5	16,923	-0.03%
2021/08/05	7	13.39	56	13.31	13.30	-49	16,932	-0.29%
2021/08/04	37	13.69	90.2	13.55	13.60	-53.2	17,023	-0.31%
2021/08/03	0	0.00	70	13.38	13.30	-70	16,393	-0.43%
2021/08/02	10.1	13.01	13	12.93	13.15	-2.9	16,154	-0.02%
2021/07/30	61.1	12.84	23	13.00	13.05	38.1	15,914	0.24%
2021/07/29	200	13.05	31	13.04	12.35	169	14,490	1.17%	大買/鉅額交易
2021/07/28	2	12.33	14	11.91	12.50	-12	11,572	-0.10%
2021/07/27	30	12.27	16	12.20	12.00	14	11,635	0.12%
2021/07/26	20	12.21	21	12.12	12.50	-1	11,747	-0.01%
2021/07/23	10	11.55	7	11.56	11.65	3	11,397	0.03%
2021/07/22	1	11.65	5	11.45	11.35	-4	11,732	-0.03%
2021/07/21	1	11.00	1	10.95	11.00	0	11,836	0.00%
2021/07/20	13	11.24	0	0.00	11.25	13	12,023	0.11%
2021/07/19	4	11.35	0	0.00	11.50	4	12,734	0.03%
2021/07/16	6	11.90	2	11.60	11.70	4	14,045	0.03%
2021/07/12	10	11.45	0	0.00	11.45	10	15,936	0.06%
2021/07/09	5	11.50	0	0.00	11.55	5	16,168	0.03%
2021/07/08	4	11.79	4	11.80	11.85	0	16,904	0.00%
2021/07/06	2	11.50	0	0.00	11.55	2	18,658	0.01%
2021/07/05	3	11.50	35	11.63	11.70	-32	19,485	-0.16%
2021/07/01	10	11.25	5	11.30	11.30	5	20,077	0.02%
2021/06/30	0	0.00	10	11.35	11.30	-10	20,433	-0.05%
2021/06/29	0	0.00	13	11.26	11.30	-13	20,572	-0.06%
2021/06/24	2	11.60	0	0.00	11.60	2	22,350	0.01%
2021/06/22	0	0.00	15	11.23	11.20	-15	23,084	-0.06%
2021/06/21	5	11.15	2	11.15	11.20	3	23,786	0.01%
2021/06/15	1	11.55	0	0.00	11.50	1	26,170	0.00%
2021/06/04	12	12.23	0	0.00	12.15	12	26,165	0.05%
2021/06/01	12	12.59	20	12.60	12.50	-8	26,269	-0.03%
2021/05/31	9	12.47	1	12.65	12.50	8	26,394	0.03%
2021/05/25	31	12.22	11	12.25	12.40	20	26,516	0.08%
2021/05/24	1	11.80	11	11.99	12.05	-10	26,429	-0.04%
2021/05/21	12	11.65	5	11.85	11.80	7	26,381	0.03%
2021/05/20	30	11.88	22	11.73	11.50	8	26,613	0.03%
2021/05/19	5	11.85	3	12.00	12.00	2	26,719	0.01%
2021/05/18	30	11.25	23	11.30	11.50	7	26,525	0.03%
2021/05/17	2	10.55	36	10.66	10.50	-34	26,358	-0.13%
2021/05/14	3	11.90	30	12.03	11.65	-27	26,166	-0.10%
2021/05/13	11	10.99	2	12.03	11.95	9	26,413	0.03%
2021/05/12	0	0.00	6	11.85	11.75	-6	26,771	-0.02%
2021/05/11	48	13.32	14	13.33	13.00	34	26,607	0.13%
2021/05/10	2	13.95	21	13.90	14.15	-19	26,789	-0.07%
2021/05/07	5	13.69	16	13.39	13.95	-11	26,767	-0.04%
2021/05/06	6	13.17	1	13.45	13.20	5	26,740	0.02%
2021/05/05	2	13.15	7	13.18	13.10	-5	26,634	-0.02%
2021/05/04	12	12.71	19	12.10	12.85	-7	26,510	-0.03%
2021/05/03	46	13.54	53	13.29	13.35	-7	26,245	-0.03%
2021/04/29	63	14.45	22	14.25	14.25	41	25,936	0.16%
2021/04/28	32	14.65	5	14.55	14.45	27	25,808	0.10%
2021/04/27	26	14.31	1	14.55	14.25	25	25,454	0.10%
2021/04/26	13	14.36	16	14.32	14.35	-3	25,485	-0.01%
2021/04/23	4	14.35	8	14.48	14.45	-4	25,339	-0.02%
2021/04/22	112	15.34	92	15.26	14.35	20	24,646	0.08%	大買/
2021/04/21	125	14.94	110	14.90	15.05	15	23,272	0.06%	大買/大賣/
2021/04/20	5	14.30	26	14.36	14.35	-21	22,211	-0.09%
2021/04/19	13	14.51	11	14.53	14.45	2	22,078	0.01%
2021/04/16	28	14.54	14	14.61	14.45	14	21,693	0.06%
2021/04/15	0	0.00	6	14.02	14.15	-6	21,250	-0.03%
2021/04/14	30	13.98	4	14.13	13.80	26	21,014	0.12%
2021/04/13	37	14.88	13	15.03	14.55	24	20,398	0.12%
2021/04/12	34	15.45	42	15.34	15.65	-8	19,774	-0.04%
2021/04/09	35	14.42	25	14.35	14.65	10	18,724	0.05%
2021/04/08	17	13.96	2	14.10	14.00	15	17,974	0.08%
2021/04/07	31	13.82	23	13.95	14.05	8	17,879	0.04%
2021/04/06	9	13.52	13	13.64	13.75	-4	17,628	-0.02%
2021/04/01	0	0.00	6	13.28	13.25	-6	17,533	-0.03%
2021/03/31	8	13.33	6	13.30	13.40	2	17,469	0.01%
2021/03/30	22	13.65	57	13.60	13.55	-35	17,255	-0.20%
2021/03/29	36	13.13	13	12.97	13.10	23	16,369	0.14%
2021/03/26	29	12.52	27	12.58	12.55	2	15,905	0.01%
2021/03/25	26	12.74	19	12.90	12.50	7	15,819	0.04%
2021/03/24	58	13.00	150	12.70	12.90	-92	15,210	-0.60%	大賣/
2021/03/23	54	13.67	50	13.14	12.55	4	14,514	0.03%
2021/03/22	4	12.64	10	12.81	13.10	-6	12,823	-0.05%
2021/03/19	4	12.10	23	12.05	11.95	-19	12,461	-0.15%
2021/03/18	0	0.00	7	11.75	11.75	-7	12,347	-0.06%
2021/03/17	0	0.00	20	11.63	11.65	-20	12,507	-0.16%
2021/03/16	2	11.40	0	0.00	11.40	2	12,937	0.02%
2021/03/15	2	11.65	0	0.00	11.65	2	13,657	0.01%
2021/03/12	3	11.60	2	11.70	11.70	1	13,808	0.01%
2021/03/09	12	11.36	0	0.00	11.15	12	15,541	0.08%
2021/03/05	10	11.40	0	0.00	11.40	10	16,418	0.06%
2021/03/04	0	0.00	4	11.70	11.80	-4	16,413	-0.02%
2021/03/02	4	11.55	0	0.00	11.30	4	16,289	0.02%
2021/02/25	0	0.00	1	11.65	11.80	-1	16,047	-0.01%
2021/02/24	29	11.79	2	11.70	11.50	27	15,955	0.17%
2021/02/23	15	11.75	0	0.00	11.70	15	15,673	0.10%
2021/02/22	1	11.90	0	0.00	11.85	1	15,761	0.01%
2021/02/19	0	0.00	2	11.55	11.60	-2	15,520	-0.01%
2021/02/18	0	0.00	0.1	11.50	11.40	-0.1	15,408	0.00%
2021/02/17	0	0.00	10	11.45	11.45	-10	15,463	-0.06%
2021/02/05	2	11.10	4	11.10	11.15	-2	15,237	-0.01%
2021/02/04	3	11.40	0	0.00	11.25	3	15,141	0.02%
2021/02/03	20	11.81	7	11.66	11.65	13	14,736	0.09%
2021/02/02	1	11.25	7	11.26	11.25	-6	14,095	-0.04%
2021/02/01	21	11.21	15	11.15	11.05	6	13,875	0.04%
2021/01/29	4	11.10	6	11.13	11.10	-2	13,357	-0.01%
2021/01/28	0	0.00	9	10.92	10.85	-9	13,140	-0.07%
2021/01/27	0	0.00	0.6	10.55	10.60	-0.6	12,957	0.00%
2021/01/26	3	10.60	10	10.60	10.60	-7	12,928	-0.05%
2021/01/25	133	10.93	8	10.85	10.70	125	12,908	0.97%	大買/鉅額交易
2021/01/22	3	10.45	2	10.40	10.50	1	13,115	0.01%
2021/01/21	1	10.75	5	10.85	10.50	-4	13,091	-0.03%
2021/01/20	19	10.90	5	10.60	10.50	14	13,056	0.11%
2021/01/19	3	11.23	2	11.25	11.15	1	12,978	0.01%
2021/01/18	0	0.00	10	11.07	10.95	-10	12,757	-0.08%
2021/01/15	12	10.65	3	10.85	10.55	9	12,670	0.07%
2021/01/13	2	11.10	55	11.05	10.95	-53	13,017	-0.41%
2021/01/12	8	10.70	0	0.00	10.65	8	13,721	0.06%
2021/01/11	0	0.00	10	11.00	11.00	-10	13,935	-0.07%
2021/01/08	10	10.70	0	0.00	10.75	10	13,997	0.07%
2021/01/07	0	0.00	10	11.04	11.00	-10	13,974	-0.07%
2021/01/06	3	11.25	1	10.95	11.00	2	13,965	0.01%
2021/01/05	2	11.28	6	11.40	11.35	-4	13,796	-0.03%
2021/01/04	0	0.00	6	11.14	11.10	-6	13,582	-0.04%
2020/12/31	8	10.95	1	11.05	11.05	7	13,581	0.05%
2020/12/30	5	11.27	6	11.30	11.25	-1	13,492	-0.01%
2020/12/29	2	11.65	6	11.70	11.70	-4	13,294	-0.03%
2020/12/28	6	11.91	82	11.55	11.80	-76	13,080	-0.58%
2020/12/25	34	11.68	3	11.63	11.45	31	12,768	0.24%
2020/12/24	0	0.00	5	11.46	11.45	-5	12,656	-0.04%
2020/12/23	0	0.00	31	11.30	11.30	-31	12,595	-0.25%
2020/12/22	16	11.56	0	0.00	11.20	16	12,625	0.13%
2020/12/21	1	11.05	7	10.95	11.30	-6	12,515	-0.05%
2020/12/18	10	11.20	0	0.00	11.20	10	12,411	0.08%
2020/12/17	31	11.25	11	11.45	11.45	20	12,386	0.16%
2020/12/16	0	0.00	15	11.40	11.35	-15	12,364	-0.12%
2020/12/15	7	11.29	11	11.25	11.20	-4	12,320	-0.03%
2020/12/14	8	11.88	4	11.78	11.75	4	12,078	0.03%
2020/12/11	15	11.88	1	11.70	11.60	14	11,969	0.12%
2020/12/10	65	12.00	20	12.21	12.10	45	11,624	0.39%
2020/12/09	56	12.49	70	12.59	12.50	-14	11,190	-0.13%
2020/12/08	16	11.62	8	11.74	11.85	8	10,609	0.08%
2020/12/07	37	11.93	50	11.99	11.70	-13	10,529	-0.12%
2020/12/04	69	11.29	66	11.30	11.65	3	10,005	0.03%
2020/12/03	55	11.28	57	11.20	11.00	-2	9,614	-0.02%
2020/12/02	81	10.92	30	10.75	10.80	51	10,043	0.51%
2020/12/01	31	11.01	12	10.68	10.65	19	10,052	0.19%
2020/11/30	0	0.00	4	10.45	10.25	-4	9,694	-0.04%
2020/11/26	0	0.00	1	10.15	10.15	-1	9,871	-0.01%
2020/11/20	3	10.05	0	0.00	10.00	3	11,009	0.03%
2020/11/19	13	10.12	15	10.12	10.15	-2	11,146	-0.02%
2020/11/18	10	9.95	10	9.99	10.00	0	11,015	0.00%
2020/11/17	3	9.94	16	9.84	9.72	-13	10,996	-0.12%
2020/11/16	4	9.85	3	9.95	9.78	1	11,319	0.01%
2020/11/13	0	0.00	1	9.30	9.43	-1	11,288	-0.01%
2020/11/12	15	9.39	0	0.00	9.30	15	11,303	0.13%
2020/11/11	0	0.00	8	9.26	9.31	-8	11,339	-0.07%
2020/11/05	1	9.54	0	0.00	9.42	1	11,316	0.01%
2020/11/03	3	9.50	0	0.00	9.50	3	11,358	0.03%
2020/10/29	20	9.57	23	9.65	9.73	-3	11,189	-0.03%
2020/10/28	0	0.00	5	9.70	9.57	-5	11,134	-0.04%
2020/10/27	3	9.81	10	9.85	9.77	-7	11,073	-0.06%
2020/10/26	10	10.05	0	0.00	9.95	10	11,010	0.09%
2020/10/23	3	9.86	2	9.86	9.86	1	10,901	0.01%
2020/10/22	5	10.01	10	10.05	9.86	-5	10,886	-0.05%
2020/10/21	11	10.05	10	10.20	10.05	1	10,713	0.01%
2020/10/20	98	10.25	32	10.29	10.20	66	10,522	0.63%
2020/10/19	1	9.93	12	9.57	9.90	-11	9,696	-0.11%
2020/10/16	10	9.32	25	9.37	9.10	-15	9,415	-0.16%
2020/10/14	0	0.00	1	9.20	9.22	-1	9,261	-0.01%
2020/10/13	20	9.12	35	9.07	9.02	-15	9,245	-0.16%
2020/10/12	1	9.15	2	8.96	8.96	-1	9,484	-0.01%
2020/10/05	0	0.00	4	8.50	8.51	-4	9,612	-0.04%
2020/09/29	3	8.30	0	0.00	8.30	3	9,717	0.03%
2020/09/28	1	8.28	0	0.00	8.25	1	9,772	0.01%
2020/09/25	0	0.00	15	8.21	8.08	-15	10,042	-0.15%
2020/09/21	0	0.00	3	9.04	9.04	-3	10,059	-0.03%
2020/09/18	0	0.00	2	9.13	9.13	-2	10,033	-0.02%
2020/09/16	5	9.05	2	9.00	8.96	3	9,978	0.03%
2020/09/14	2	8.86	1	8.86	8.96	1	9,939	0.01%
2020/09/11	7	9.05	0	0.00	8.98	7	10,074	0.07%
2020/09/10	20	9.60	7	9.51	9.39	13	9,977	0.13%
2020/09/09	5	9.43	11	9.33	9.43	-6	9,829	-0.06%
2020/09/08	17	9.55	18	9.56	9.40	-1	9,676	-0.01%
2020/09/07	55	9.98	10	10.04	9.60	45	9,394	0.48%
2020/09/04	10	9.27	16	9.27	9.46	-6	8,451	-0.07%
2020/09/03	26	9.33	0	0.00	9.31	26	8,146	0.32%
2020/09/02	5	9.12	0	0.00	9.14	5	7,746	0.06%
2020/09/01	20	9.22	15	9.23	9.15	5	7,703	0.06%
2020/08/31	10	9.15	25	9.28	9.04	-15	7,445	-0.20%
2020/08/28	20	9.22	0	0.00	9.00	20	7,153	0.28%
2020/08/27	11	8.99	16	9.14	9.45	-5	6,863	-0.07%
2020/08/26	13	8.71	18	8.84	8.83	-5	6,382	-0.08%
2020/08/25	10	8.56	0	0.00	8.73	10	6,038	0.17%
2020/08/24	0	0.00	5	8.19	8.20	-5	5,857	-0.09%
2020/08/20	10	8.11	13	8.69	8.10	-3	5,655	-0.05%
2020/08/18	0	0.00	2	8.26	8.19	-2	5,012	-0.04%
2020/08/17	5	8.18	0	0.00	8.19	5	4,974	0.10%
2020/08/10	0	0.00	3	8.19	8.14	-3	4,791	-0.06%
2020/07/20	0	0.00	4	7.86	7.76	-4	4,956	-0.08%
2020/07/17	10	8.02	0	0.00	7.93	10	4,927	0.20%
2020/07/16	7	8.23	4	8.07	8.07	3	4,856	0.06%
2020/07/08	6	7.99	1	8.07	8.12	5	4,152	0.12%
2020/07/06	5	8.45	10	8.17	8.13	-5	4,028	-0.12%
2020/07/03	6	8.00	0	0.00	8.02	6	3,720	0.16%
2020/07/01	0	0.00	2	7.78	7.81	-2	3,669	-0.05%
2020/06/29	0	0.00	14	7.51	7.55	-14	3,518	-0.40%
2020/06/22	2	7.78	5	7.78	7.72	-3	3,420	-0.09%
2020/06/18	20	8.21	131	8.22	8.23	-111	3,278	-3.39%	大賣/鉅額交易
2020/06/17	122	7.70	61	7.64	7.84	61	3,032	2.01%	大買/
2020/06/12	62	7.05	0	0.00	7.11	62	2,851	2.17%
2020/06/04	12	6.76	11	6.74	6.75	1	2,642	0.04%
2020/05/19	0	0.00	10	6.30	6.08	-10	2,181	-0.46%
2020/05/15	10	6.75	0	0.00	6.49	10	2,114	0.47%
2020/05/08	6	6.74	0	0.00	6.70	6	2,027	0.30%
2020/04/28	0	0.00	5	7.32	7.30	-5	1,186	-0.42%
2020/03/19	5	3.78	0	0.00	3.73	5	998	0.50%
2020/03/18	0	0.00	1	4.28	4.14	-1	965	-0.10%
2020/03/10	0	0.00	40	6.11	6.14	-40	852	-4.69%
2020/03/06	0	0.00	5	6.95	6.71	-5	850	-0.59%
2020/02/27	0	0.00	10	7.01	7.02	-10	954	-1.05%
2020/02/03	0	0.00	20	7.45	7.40	-20	1,048	-1.91%
2020/01/31	0	0.00	5	6.71	6.78	-5	1,046	-0.48%
2019/12/27	5	7.53	0	0.00	7.50	5	1,013	0.49%
2019/12/25	6	6.85	0	0.00	7.22	6	989	0.61%
2019/11/27	0	0.00	3	6.07	6.19	-3	975	-0.31%
2019/11/26	9	6.20	0	0.00	6.20	9	958	0.94%
2019/10/25	5	8.66	5	8.65	8.59	0	1,014	0.00%
2019/10/23	5	8.00	0	0.00	8.00	5	1,005	0.50%
2019/08/28	10	9.52	0	0.00	9.46	10	1,387	0.72%
2019/08/15	0	0.00	10	9.25	9.29	-10	1,545	-0.65%
2019/08/14	0	0.00	0.3	9.19	9.29	-0.3	1,602	-0.02%
2019/08/13	5	9.72	0	0.00	9.18	5	1,708	0.29%
2019/08/01	6	10.75	0	0.00	10.90	6	2,054	0.29%
2019/07/12	0	0.00	5	9.40	9.35	-5	2,755	-0.18%
2019/07/04	5	8.86	0	0.00	8.80	5	3,572	0.14%
2019/06/06	5	9.99	0	0.00	10.05	5	17,396	0.03%
2019/05/28	5	8.73	0	0.00	9.06	5	20,133	0.02%
2019/05/16	0	0.00	3	9.57	9.55	-3	23,708	-0.01%
2019/05/15	6	9.67	1	9.40	9.36	5	24,174	0.02%
2019/05/14	5	10.30	0	0.00	10.40	5	25,123	0.02%
2019/05/09	5	12.00	0	0.00	11.70	5	27,678	0.02%
2019/05/08	0	0.00	1	12.00	11.95	-1	28,370	0.00%
2019/05/07	5	12.00	0	0.00	11.85	5	29,184	0.02%
2019/05/06	5	11.90	0	0.00	11.80	5	29,537	0.02%
2019/05/02	6	12.38	0	0.00	12.25	6	29,635	0.02%
2019/04/30	20	12.78	0	0.00	12.85	20	29,655	0.07%
2019/04/29	1	12.90	0	0.00	12.85	1	29,890	0.00%
2019/04/26	6.5	12.88	0	0.00	13.10	6.5	30,041	0.02%
2019/04/25	5	12.70	0	0.00	12.70	5	30,061	0.02%
2019/04/23	2	13.70	0	0.00	13.20	2	30,087	0.01%
2019/04/22	14	13.63	1	13.65	13.70	13	30,052	0.04%
2019/04/19	5	13.20	3	13.20	13.40	2	29,992	0.01%
2019/04/18	0	0.00	8	13.41	13.15	-8	29,954	-0.03%
2019/04/17	0	13.35	0	0.00	13.35	0	29,921	0.00%
2019/04/11	0	0.00	5	13.40	13.15	-5	29,576	-0.02%
2019/04/08	5	12.50	12	12.46	12.45	-7	29,211	-0.02%
2019/04/03	7	11.56	57.1	11.55	11.55	-50.1	28,963	-0.17%
2019/04/02	19	11.66	35	11.95	12.10	-16	28,025	-0.06%
2019/04/01	7	11.81	54	12.27	12.15	-47	27,076	-0.17%
2019/03/29	23	11.37	31	11.62	11.75	-8	26,060	-0.03%
2019/03/28	28	11.73	7	12.01	11.40	21	25,581	0.08%
2019/03/27	1	12.15	5	12.16	12.40	-4	24,740	-0.02%
2019/03/26	51	11.80	22	12.07	11.75	29	24,156	0.12%
2019/03/25	29	11.66	179	11.51	11.50	-150	23,420	-0.64%	大賣/鉅額交易
2019/03/22	160	13.14	0	0.00	12.75	160	21,780	0.73%	大買/鉅額交易
2019/03/21	0	0.00	1	13.10	13.00	-1	21,534	0.00%
2019/03/20	6	12.95	2	12.88	12.90	4	21,572	0.02%
2019/03/19	0	0.00	6	13.28	13.15	-6	21,200	-0.03%
2019/03/15	22	13.72	27	13.69	13.40	-5	20,624	-0.02%
2019/03/14	30	13.70	63	13.50	13.55	-33	20,056	-0.16%
2019/03/13	84	13.65	82	13.82	13.45	2	19,531	0.01%
2019/03/12	44	13.32	40	13.24	13.70	4	17,720	0.02%
2019/03/11	19	12.76	35	12.73	12.65	-16	16,400	-0.10%
2019/03/08	1	12.05	4	12.00	12.05	-3	15,515	-0.02%
2019/03/07	6	11.69	1	11.80	11.60	5	15,259	0.03%
2019/03/06	6	12.01	0	0.00	11.85	6	15,043	0.04%
2019/03/05	5	11.82	18	11.65	12.00	-13	14,708	-0.09%
2019/03/04	12	11.75	0	0.00	11.75	12	14,311	0.08%
2019/02/27	2	11.30	0	0.00	11.65	2	14,169	0.01%
2019/02/26	9	11.75	15	11.70	11.50	-6	13,991	-0.04%
2019/02/25	0	0.00	10	12.31	11.95	-10	13,752	-0.07%
2019/02/22	0	0.00	2	11.85	11.90	-2	13,228	-0.02%
2019/02/21	6	11.87	15	11.70	11.90	-9	13,077	-0.07%
2019/02/20	19	11.98	14	12.04	11.80	5	12,800	0.04%
2019/02/19	2	11.30	3	11.30	11.40	-1	12,061	-0.01%
2019/02/18	5	11.33	8	11.07	11.10	-3	11,857	-0.03%
2019/02/15	12	12.36	5	12.41	12.10	7	11,219	0.06%
2019/02/14	8	12.21	5	12.50	12.20	3	10,901	0.03%
2019/02/13	12	13.14	18	12.77	12.60	-6	10,431	-0.06%
2019/02/12	9	12.78	6	12.78	12.85	3	9,358	0.03%
2019/02/11	39	12.19	56	12.32	12.50	-17	8,842	-0.19%
2019/01/30	21	12.08	30	12.04	12.40	-9	7,833	-0.11%
2019/01/29	22	11.32	15	11.19	11.30	7	6,775	0.10%
2019/01/28	27	10.86	30.3	10.73	11.10	-3.3	6,062	-0.05%
2019/01/25	5	9.89	1	10.05	10.10	4	5,297	0.08%
2019/01/22	4	9.82	4	9.62	9.62	0	4,860	0.00%
2019/01/18	1	9.39	7	9.51	9.51	-6	4,552	-0.13%
2019/01/14	1	9.33	5	9.09	9.08	-4	4,281	-0.09%
2019/01/11	0	0.00	1	9.50	9.36	-1	4,296	-0.02%
2019/01/09	0	0.00	2	9.39	9.38	-2	4,249	-0.05%
2019/01/08	2	9.13	5	9.08	9.14	-3	4,215	-0.07%
2019/01/02	2	8.72	2	8.69	8.69	0	4,505	0.00%
2018/12/28	0	0.00	3	8.79	8.80	-3	4,550	-0.07%
2018/12/27	13	8.90	0	0.00	8.84	13	4,584	0.28%
2018/12/24	2	8.57	2	8.67	8.79	0	4,523	0.00%
2018/12/20	0	0.00	5	8.53	8.39	-5	4,547	-0.11%
2018/12/17	5	8.88	0	0.00	8.90	5	4,431	0.11%
2018/12/14	4	9.21	8	9.28	9.14	-4	4,364	-0.09%
2018/12/11	5	10.05	0	0.00	9.94	5	3,953	0.13%
2018/12/10	0	0.00	4	10.05	9.98	-4	3,944	-0.10%
2018/12/07	0	0.00	1	9.77	9.85	-1	3,836	-0.03%
2018/12/06	1	9.60	0	0.00	9.62	1	3,821	0.03%
2018/12/03	0	0.00	2	10.15	10.10	-2	3,650	-0.05%
2018/11/30	2	10.15	0	0.00	10.10	2	3,509	0.06%
2018/11/26	0	0.00	67	9.87	9.97	-67	3,348	-2.00%
2018/11/23	69	9.85	2	9.66	9.66	67	3,284	2.04%
2018/11/22	0	0.00	18	9.96	9.94	-18	3,232	-0.56%
2018/11/21	0	0.00	70	9.89	9.87	-70	3,219	-2.17%
2018/11/20	2	9.71	3	9.87	9.88	-1	3,151	-0.03%
2018/11/19	74	9.84	5	9.82	9.90	69	3,082	2.24%
2018/11/16	1	9.30	78	9.34	9.30	-77	2,955	-2.61%
2018/11/15	75	8.87	46	8.79	8.94	29	2,852	1.02%
2018/11/14	42	8.60	45	8.76	8.60	-3	2,745	-0.11%
2018/11/13	0	0.00	30	8.19	8.31	-30	2,623	-1.14%
2018/11/12	0	0.00	1	8.11	8.06	-1	2,579	-0.04%
2018/11/08	2	8.12	0	0.00	8.18	2	2,541	0.08%
2018/11/05	0	0.00	2	7.48	7.60	-2	2,541	-0.08%
2018/11/01	0	0.00	3	7.29	7.40	-3	2,498	-0.12%
2018/10/30	1	6.87	0	0.00	6.90	1	2,470	0.04%
2018/10/25	1	7.05	0	0.00	7.05	1	2,500	0.04%
2018/10/24	3	7.41	1	7.40	7.38	2	2,462	0.08%
2018/10/23	0	0.00	4	7.48	7.46	-4	2,470	-0.16%
2018/10/19	4	7.03	3	7.08	7.08	1	2,369	0.04%
2018/10/18	5	7.51	2	7.36	7.36	3	2,338	0.13%
2018/10/15	1	7.55	0	0.00	7.48	1	2,550	0.04%
2018/10/12	0	0.00	9	7.44	7.50	-9	2,556	-0.35%
2018/10/09	0	0.00	4	8.56	8.37	-4	2,500	-0.16%
2018/10/03	52	9.93	0	0.00	9.88	52	2,364	2.20%
2018/10/01	24	9.92	0	0.00	9.92	24	2,388	1.00%
2018/09/28	1	9.85	0	0.00	9.84	1	2,443	0.04%
2018/09/20	0	0.00	1	9.92	9.93	-1	2,489	-0.04%
2018/09/19	0	0.00	10	10.00	10.00	-10	2,502	-0.40%
2018/09/03	0	0.00	2	10.30	10.25	-2	3,132	-0.06%
2018/08/30	0	0.00	1	10.35	10.35	-1	3,237	-0.03%
2018/08/21	1	10.00	1	10.00	9.98	0	3,529	0.00%
2018/08/13	1	9.98	1	10.05	9.97	0	3,820	0.00%
2018/08/10	1	10.25	0	0.00	10.25	1	3,781	0.03%
2018/08/08	4	10.45	0	0.00	10.40	4	3,861	0.10%
2018/07/23	7	10.81	25	10.83	10.70	-18	3,869	-0.47%
2018/07/18	0	0.00	2	10.50	10.50	-2	3,711	-0.05%
2018/07/17	0	0.00	2	10.53	10.45	-2	3,740	-0.05%
2018/07/16	0	0.00	1	10.30	10.35	-1	3,661	-0.03%
2018/07/06	1	9.81	0	0.00	9.87	1	3,560	0.03%
2018/07/02	1	10.20	0	0.00	10.10	1	3,642	0.03%
2018/06/29	0	0.00	4	10.35	10.20	-4	3,670	-0.11%
2018/06/27	3	10.17	0	0.00	10.20	3	3,610	0.08%
2018/06/26	2	10.25	0	0.00	10.20	2	3,611	0.06%
2018/06/25	5	10.45	1	10.60	10.40	4	3,591	0.11%
2018/06/22	1	10.30	0	0.00	10.30	1	3,342	0.03%
2018/06/19	0	0.00	2	10.65	10.45	-2	3,382	-0.06%
2018/06/15	2	10.70	0	0.00	10.60	2	3,276	0.06%
2018/06/14	0	0.00	5	10.80	10.70	-5	3,263	-0.15%
2018/06/13	2	10.80	10	10.90	10.70	-8	3,272	-0.24%
2018/06/12	13	10.93	2	10.83	10.90	11	3,269	0.34%
2018/06/08	5	10.90	1	10.70	10.70	4	3,150	0.13%
2018/06/06	0	0.00	12	10.48	10.70	-12	3,063	-0.39%
2018/06/04	1	10.55	0	0.00	10.50	1	3,217	0.03%
2018/06/01	1	10.70	1	10.65	10.65	0	3,210	0.00%
2018/05/25	10	10.50	1	10.55	10.45	9	3,063	0.29%
2018/05/22	10	10.30	10	10.25	10.25	0	3,049	0.00%
2018/05/18	1	10.05	1	10.10	10.15	0	2,993	0.00%
2018/05/16	0	0.00	1	10.10	10.10	-1	3,055	-0.03%
2018/05/15	0	0.00	2	10.50	10.20	-2	3,038	-0.07%
2018/05/11	3	10.90	0	0.00	10.65	3	3,225	0.09%
2018/05/09	0	0.00	5	10.75	10.75	-5	3,214	-0.16%
2018/05/08	5	10.70	0	0.00	10.70	5	3,277	0.15%
2018/04/25	0	0.00	3	10.85	10.90	-3	3,887	-0.08%
2018/04/24	5	10.90	0	0.00	10.95	5	4,058	0.12%
2018/04/23	3	11.20	0	0.00	11.10	3	4,370	0.07%
2018/04/19	0	0.00	3	11.25	11.20	-3	5,238	-0.06%
2018/04/18	0	0.00	0.2	11.20	11.20	-0.2	5,450	0.00%
2018/04/16	0	0.00	1	11.45	11.40	-1	5,525	-0.02%
2018/04/13	0	0.00	10	11.65	11.60	-10	5,580	-0.18%
2018/04/12	5	11.45	0	0.00	11.55	5	5,617	0.09%
2018/04/11	0	0.00	11	11.76	11.60	-11	5,653	-0.19%
2018/04/10	15	11.23	0	0.00	11.25	15	5,572	0.27%
2018/04/09	0	0.00	5	11.25	11.15	-5	5,802	-0.09%
2018/04/02	0	0.00	1	11.25	11.40	-1	6,245	-0.02%
2018/03/30	0	0.00	1	11.30	11.35	-1	6,286	-0.02%
2018/03/28	1	11.40	3	11.45	11.25	-2	6,355	-0.03%
2018/03/27	5	11.45	2	11.45	11.45	3	6,389	0.05%
2018/03/26	4	11.40	3	11.37	11.30	1	6,540	0.02%
2018/03/20	1	11.75	0	0.00	11.75	1	7,124	0.01%
2018/03/19	0	0.00	1	12.00	11.85	-1	7,178	-0.01%
2018/03/16	1	12.10	1	12.00	11.90	0	7,245	0.00%
2018/03/15	0	0.00	20	12.00	12.05	-20	7,249	-0.28%
2018/03/14	3	12.00	1	11.90	11.90	2	7,399	0.03%
2018/03/13	1	11.90	0	0.00	11.90	1	7,416	0.01%
2018/03/12	1	11.80	5	11.90	11.80	-4	7,450	-0.05%
2018/03/09	5	11.84	0	0.00	11.75	5	7,546	0.07%
2018/03/08	2	12.03	9	12.01	11.90	-7	7,688	-0.09%
2018/03/07	2	11.73	0	0.00	11.60	2	7,548	0.03%
2018/03/06	3	11.83	2	11.88	11.75	1	7,622	0.01%
2018/03/05	1	11.85	0	0.00	11.65	1	7,648	0.01%
2018/03/02	1	11.75	2	11.78	11.75	-1	7,777	-0.01%
2018/03/01	2	11.93	1	11.95	11.90	1	7,824	0.01%
2018/02/27	0	0.00	5	11.91	11.90	-5	7,873	-0.06%
2018/02/26	3	11.87	0	0.00	11.85	3	8,030	0.04%
2018/02/23	12	12.03	5	11.96	12.05	7	8,127	0.09%
2018/02/22	4	11.50	1	11.45	11.55	3	8,272	0.04%
2018/02/21	1	11.40	1	11.40	11.40	0	9,009	0.00%
2018/02/12	1	11.15	0	0.00	11.20	1	9,233	0.01%
2018/02/09	0	0.00	1	10.80	11.05	-1	9,706	-0.01%
2018/02/07	0	0.00	1	11.40	11.40	-1	9,835	-0.01%
2018/02/06	2	11.65	0	0.00	11.05	2	9,910	0.02%
2018/02/01	1	12.40	1	12.40	12.30	0	10,244	0.00%
2018/01/31	0	0.00	1	12.25	12.25	-1	10,423	-0.01%
2018/01/30	5	12.58	2	12.55	12.35	3	10,500	0.03%
2018/01/29	26	12.72	9	12.70	12.65	17	10,595	0.16%
2018/01/26	10	12.50	20	12.59	12.60	-10	11,014	-0.09%
2018/01/25	2	12.60	3	12.55	12.50	-1	11,747	-0.01%
2018/01/24	2	12.55	2	12.53	12.60	0	11,752	0.00%
2018/01/23	2	12.55	2	12.53	12.40	0	11,751	0.00%
2018/01/22	8	12.55	0	0.00	12.50	8	11,771	0.07%
2018/01/19	4	12.63	5	12.58	12.55	-1	11,762	-0.01%
2018/01/18	4	12.91	0	0.00	12.75	4	11,649	0.03%
2018/01/17	3	12.98	3	13.08	13.00	0	11,554	0.00%
2018/01/16	28	12.95	48	13.00	13.05	-20	11,251	-0.18%
2018/01/15	6	12.70	10	12.61	12.60	-4	10,747	-0.04%
2018/01/12	3	12.32	23	12.25	12.40	-20	10,511	-0.19%
2018/01/08	2	12.08	2	12.20	12.00	0	10,657	0.00%
2018/01/05	5	12.20	5	12.26	12.15	0	10,642	0.00%
2018/01/04	0	0.00	2.1	12.10	12.15	-2.1	10,637	-0.02%
2018/01/03	14	12.36	4	12.45	12.25	10	10,682	0.09%
2018/01/02	3	12.33	4	12.28	12.25	-1	10,551	-0.01%