誠美材 (4960)-中國信託-永康券商分點個股進出

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
12.45
漲跌
▲0.05
漲幅
+0.40%
成交量
872張
產業
上市光電類股
333人加入追蹤

立即追蹤
本地時間:13:30(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

誠美材 (4960)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/20	7	12.39	0	0.00	12.40	7	1,491	0.47%
2024/11/19	2	12.40	0	0.00	12.45	2	1,518	0.13%
2024/11/18	0	0.00	27.3	12.36	12.35	-27.3	1,537	-1.77%
2024/11/15	5	12.70	20	12.75	12.65	-15	1,524	-0.98%
2024/11/14	12	12.70	0	0.00	12.75	12	1,551	0.77%
2024/11/13	2	12.75	0	0.00	12.75	2	1,549	0.13%
2024/11/12	6	12.69	0	0.00	12.70	6	1,573	0.38%
2024/11/11	7	12.83	0	0.00	12.90	7	1,573	0.44%
2024/11/08	1	12.90	0	0.00	12.85	1	1,592	0.06%
2024/11/07	0.3	12.70	3	13.00	12.95	-2.7	1,613	-0.17%
2024/11/06	2.6	12.95	1.1	12.99	12.95	1.5	1,651	0.09%
2024/11/05	1	12.85	0.7	12.85	12.90	0.3	1,684	0.02%
2024/11/01	10	12.65	6.7	12.87	12.95	3.3	1,953	0.17%
2024/10/30	5	12.75	0	0.00	12.70	5	1,981	0.25%
2024/10/29	1	12.85	0	0.00	12.80	1	2,005	0.05%
2024/10/28	5.5	12.81	5.5	12.82	12.95	0	2,042	0.00%
2024/10/25	2	12.93	1	12.95	12.95	1	2,058	0.05%
2024/10/24	2	13.00	0	0.00	12.95	2	2,102	0.10%
2024/10/23	0	0.00	6	13.35	13.10	-6	2,143	-0.28%
2024/10/11	2	12.95	0	0.00	12.90	2	3,643	0.05%
2024/10/09	2.3	12.99	0	0.00	12.90	2.3	3,760	0.06%
2024/10/08	1	13.30	4	13.05	13.10	-3	4,112	-0.07%
2024/10/07	1	13.15	0	0.00	13.30	1	4,802	0.02%
2024/10/04	1	13.30	0	0.00	13.15	1	5,419	0.02%
2024/10/01	1	13.40	0	0.00	13.40	1	5,940	0.02%
2024/09/30	1	13.50	0	0.00	13.45	1	5,974	0.02%
2024/09/26	1	13.70	0	0.00	13.50	1	6,079	0.02%
2024/09/24	1	13.45	0	0.00	13.50	1	6,082	0.02%
2024/09/23	3	13.53	10	13.55	13.55	-7	6,090	-0.11%
2024/09/20	2	13.58	0	0.00	13.70	2	6,089	0.03%
2024/09/18	0	13.65	0.4	13.70	13.45	-0.4	6,107	-0.01%
2024/09/16	2	13.70	26	13.68	13.55	-24	6,157	-0.39%
2024/09/09	4	12.76	1	13.10	13.20	3	6,237	0.05%
2024/09/06	1.1	13.15	0	0.00	13.10	1.1	6,266	0.02%
2024/09/05	9	12.86	0	0.00	12.85	9	6,330	0.14%
2024/09/04	3	12.63	2	12.80	12.90	1	6,418	0.02%
2024/09/03	9	13.45	0	0.00	13.30	9	6,399	0.14%
2024/09/02	2	13.88	0	0.00	13.75	2	6,397	0.03%
2024/08/30	25	14.00	27	14.25	13.95	-2	6,413	-0.03%
2024/08/29	4	13.79	0	0.00	13.80	4	6,405	0.06%
2024/08/28	25	13.93	0	0.00	13.90	25	6,492	0.39%
2024/08/27	1	13.85	1	13.95	14.05	0	6,608	0.00%
2024/08/23	0	0.00	2	13.90	13.95	-2	6,719	-0.03%
2024/08/21	20	14.03	0	0.00	14.00	20	6,866	0.29%
2024/08/20	67	14.31	0	0.00	14.20	67	6,913	0.97%
2024/08/15	20	14.28	0	0.00	14.30	20	7,382	0.27%
2024/08/14	40	14.41	0.6	14.50	14.30	39.4	7,523	0.52%
2024/08/13	2	14.45	1	14.50	14.50	1	7,649	0.01%
2024/08/12	1	14.65	1	14.70	14.50	0	7,770	0.00%
2024/08/09	1	14.55	0	0.00	14.40	1	7,872	0.01%
2024/08/08	0	0.00	1	14.35	14.30	-1	8,006	-0.01%
2024/08/07	2	14.33	11	14.38	14.15	-9	8,312	-0.11%
2024/08/06	67	13.48	10	13.29	13.60	57	8,972	0.64%
2024/08/05	35	14.03	194	14.21	14.10	-159	9,252	-1.72%	大賣/鉅額交易
2024/08/01	1	15.75	0	0.00	15.90	1	9,165	0.01%
2024/07/31	1	15.70	2	16.08	15.65	-1	9,174	-0.01%
2024/07/29	13	15.03	3	15.10	15.00	10	9,192	0.11%
2024/07/26	12	15.41	2	15.45	15.40	10	9,237	0.11%
2024/07/23	0	0.00	1	16.00	15.90	-1	9,396	-0.01%
2024/07/22	2	15.95	3	15.97	15.85	-1	9,396	-0.01%
2024/07/19	10	16.36	3	16.25	16.25	7	9,319	0.08%
2024/07/18	12	16.86	1.9	16.77	16.80	10.1	9,219	0.11%
2024/07/17	11	17.66	17	17.68	17.55	-6	9,105	-0.07%
2024/07/16	12.6	17.20	3	17.15	17.10	9.6	8,958	0.11%
2024/07/15	27	17.66	22	17.52	17.15	5	8,847	0.06%
2024/07/12	106	17.38	47	17.43	17.75	59	8,621	0.68%	大買/
2024/07/11	25	16.54	6	16.63	16.60	19	8,268	0.23%
2024/07/10	129	16.60	8	16.63	16.65	121	8,580	1.41%	大買/鉅額交易
2024/07/09	29.1	16.58	122	16.03	16.00	-92.9	8,480	-1.10%	大賣/
2024/07/08	121	16.66	41.2	16.94	17.45	79.8	8,317	0.96%	大買/
2024/07/05	2	15.90	14.4	15.26	15.90	-12.4	7,806	-0.16%
2024/07/04	5	14.53	5	14.60	14.55	0	7,328	0.00%
2024/07/03	2	14.80	11	14.66	14.60	-9	7,328	-0.12%
2024/07/02	2	14.00	10.1	14.14	14.30	-8.1	7,261	-0.11%
2024/07/01	0	0.00	10	14.00	14.05	-10	7,304	-0.14%
2024/06/28	0	0.00	1	14.00	13.95	-1	7,421	-0.01%
2024/06/27	1	13.95	0	0.00	13.95	1	7,442	0.01%
2024/06/26	1	14.00	1	14.10	14.00	0	7,459	0.00%
2024/06/25	1	13.90	10	14.00	13.95	-9	7,479	-0.12%
2024/06/24	2	14.40	0	0.00	14.10	2	7,516	0.03%
2024/06/20	0	0.00	2.4	14.01	14.05	-2.4	7,538	-0.03%
2024/06/19	0	0.00	2	13.98	13.85	-2	7,627	-0.03%
2024/06/18	2	14.15	5	13.95	14.00	-3	7,767	-0.04%
2024/06/17	3	14.05	0	0.00	14.10	3	7,797	0.04%
2024/06/13	0	0.00	1.7	13.92	13.90	-1.7	7,764	-0.02%
2024/06/12	2	14.30	1	14.35	14.15	1	7,742	0.01%
2024/06/11	1	14.35	1	14.30	14.30	0	7,718	0.00%
2024/06/07	0	0.00	34	14.92	14.70	-34	7,705	-0.44%
2024/06/06	2	14.80	2	14.90	14.75	0	7,709	0.00%
2024/06/05	2	14.90	1	14.85	14.90	1	7,706	0.01%
2024/06/04	5	14.80	3	15.03	14.80	2	7,728	0.03%
2024/06/03	3	14.90	2	15.10	14.80	1	7,752	0.01%
2024/05/31	9	15.19	60.2	15.31	15.20	-51.2	7,727	-0.66%
2024/05/30	22	15.10	15.8	15.18	15.05	6.2	7,684	0.08%
2024/05/29	10	15.00	0	0.00	15.05	10	7,648	0.13%
2024/05/28	0	0.00	40	15.04	15.00	-40	7,680	-0.52%
2024/05/27	2	14.50	4.8	14.67	14.80	-2.8	7,637	-0.04%
2024/05/24	4.2	14.39	1	14.35	14.25	3.2	7,695	0.04%
2024/05/23	36	14.75	85	14.47	14.60	-49	7,871	-0.62%
2024/05/22	62	15.18	29.1	15.25	15.00	32.9	7,874	0.42%
2024/05/21	13	14.81	9	14.83	14.80	4	7,807	0.05%
2024/05/20	25	15.00	48.4	14.92	15.05	-23.4	7,777	-0.30%
2024/05/17	11	14.84	20	14.88	14.90	-9	8,196	-0.11%
2024/05/16	57	14.73	55	14.75	14.70	2	8,560	0.02%
2024/05/15	3	14.35	22	14.25	14.30	-19	8,601	-0.22%
2024/05/14	4	14.54	12	14.53	14.50	-8	8,594	-0.09%
2024/05/13	33	14.47	19	14.77	14.65	14	8,498	0.16%
2024/05/10	38	14.65	215.2	14.60	14.90	-177.2	8,213	-2.16%	大賣/鉅額交易
2024/05/09	9	13.92	61	13.84	13.90	-52	7,573	-0.69%
2024/05/08	0	0.00	4	13.10	13.15	-4	7,353	-0.05%
2024/05/07	3	12.98	2	12.95	12.90	1	7,612	0.01%
2024/05/06	5	13.06	3	13.18	13.15	2	7,769	0.03%
2024/05/03	3	13.10	0	0.00	12.95	3	7,814	0.04%
2024/05/02	1	13.45	0	0.00	13.25	1	7,877	0.01%
2024/04/30	2	13.55	2.3	13.38	13.35	-0.3	7,956	0.00%
2024/04/29	0	0.00	41.6	13.32	13.65	-41.6	8,063	-0.52%
2024/04/26	0	0.00	6	12.63	12.75	-6	8,411	-0.07%
2024/04/25	0	0.00	1	12.40	12.40	-1	9,049	-0.01%
2024/04/24	4	12.43	2	12.50	12.40	2	10,094	0.02%
2024/04/22	1	12.20	0	0.00	12.10	1	10,867	0.01%
2024/04/19	6	12.14	0	0.00	12.25	6	10,890	0.06%
2024/04/18	1	12.10	1.2	12.06	12.35	-0.2	10,888	0.00%
2024/04/17	8	12.19	1	12.20	12.25	7	10,859	0.06%
2024/04/16	64.6	11.81	77.2	11.90	12.35	-12.7	10,853	-0.12%
2024/04/15	39	13.36	43.8	13.59	13.05	-4.8	10,443	-0.05%
2024/04/12	2	13.55	1	13.75	13.55	1	10,187	0.01%
2024/04/11	1	13.40	10.2	13.35	13.35	-9.2	9,663	-0.10%
2024/04/10	5	13.45	6	13.40	13.35	-1	9,589	-0.01%
2024/04/09	0.3	13.35	170.6	13.45	13.35	-170.4	9,574	-1.78%	大賣/鉅額交易
2024/04/08	0	0.00	3.5	13.36	13.30	-3.5	9,542	-0.04%
2024/04/03	7	13.21	5	13.35	13.35	2	9,541	0.02%
2024/04/02	13	13.20	19	13.47	13.60	-6	9,511	-0.06%
2024/04/01	6.5	12.95	15.8	12.97	13.00	-9.4	9,511	-0.10%
2024/03/29	3	13.15	0	0.00	13.05	3	9,579	0.03%
2024/03/28	6	13.29	3	13.20	13.20	3	9,651	0.03%
2024/03/27	5	13.34	63	13.39	13.25	-58	9,644	-0.60%
2024/03/26	3	13.22	30	13.35	13.25	-27	9,629	-0.28%
2024/03/25	8	13.23	104	13.34	13.15	-96	9,679	-0.99%	大賣/
2024/03/22	0.5	12.90	0	0.00	13.30	0.5	9,691	0.01%
2024/03/21	12	12.57	5	12.70	12.80	7	9,610	0.07%
2024/03/20	28.1	12.58	1	12.60	12.40	27.1	9,480	0.29%
2024/03/19	2	12.55	0	0.00	12.55	2	9,471	0.02%
2024/03/18	4	12.56	2	12.65	12.65	2	9,478	0.02%
2024/03/14	5	12.67	0	0.00	12.65	5	9,511	0.05%
2024/03/13	44	12.80	0	0.00	12.75	44	9,498	0.46%
2024/03/12	17	13.09	1	13.10	13.10	16	9,428	0.17%
2024/03/11	2	13.13	0	0.00	13.20	2	9,427	0.02%
2024/03/08	60	13.02	0	0.00	12.95	60	9,405	0.64%
2024/03/07	50	13.18	0	0.00	13.10	50	9,384	0.53%
2024/03/06	16	13.39	5	13.35	13.35	11	9,361	0.12%
2024/03/05	12	13.30	7.8	13.38	13.50	4.2	9,314	0.04%
2024/03/04	9	13.49	0	0.00	13.50	9	9,298	0.10%
2024/03/01	82	13.46	5	13.40	13.40	77	9,288	0.83%
2024/02/29	13	13.79	5	13.75	13.75	8	9,270	0.09%
2024/02/27	17	13.74	7	13.75	13.75	10	9,259	0.11%
2024/02/26	30	13.94	20	14.05	14.15	10	9,273	0.11%
2024/02/23	11	13.91	16	13.70	13.60	-5	9,367	-0.05%
2024/02/22	5	14.21	67	14.04	13.95	-62	9,364	-0.66%
2024/02/21	8	14.30	13.5	14.32	14.25	-5.5	9,351	-0.06%
2024/02/20	21	14.36	70	14.46	14.35	-49	9,284	-0.53%
2024/02/19	18	14.18	8	14.22	14.30	10	8,763	0.11%
2024/02/16	55	13.83	11.4	13.76	13.85	43.6	8,299	0.53%
2024/02/15	20	13.18	0	0.00	13.50	20	8,195	0.24%
2024/02/05	13	12.90	6	12.95	13.00	7	8,145	0.09%
2024/02/02	11	13.20	10	13.10	13.05	1	8,245	0.01%
2024/02/01	22	13.39	26	13.46	13.25	-4	8,263	-0.05%
2024/01/31	26	13.73	53	13.57	13.45	-27	8,291	-0.33%
2024/01/30	3	13.77	37	13.78	13.80	-34	8,154	-0.42%
2024/01/29	7	13.31	24	13.39	13.50	-17	7,922	-0.21%
2024/01/26	3	12.92	0	0.00	13.00	3	7,820	0.04%
2024/01/25	1	13.05	0	0.00	13.05	1	7,809	0.01%
2024/01/24	5	12.90	5	13.00	12.90	0	7,774	0.00%
2024/01/23	21	13.09	17	13.18	12.85	4	8,034	0.05%
2024/01/22	36	12.75	31	13.08	13.10	5	8,375	0.06%
2024/01/19	162	12.53	22	12.65	12.45	140	8,565	1.63%	大買/鉅額交易
2024/01/18	166	13.27	27	14.04	13.10	139	8,444	1.65%	大買/鉅額交易
2024/01/17	130	14.68	121.1	14.66	14.55	8.9	7,660	0.12%	大買/大賣/
2024/01/16	9.4	13.74	2	13.80	13.80	7.4	7,473	0.10%
2024/01/15	1	13.70	0	0.00	13.75	1	7,700	0.01%
2024/01/12	4	13.33	0	0.00	13.60	4	7,796	0.05%
2024/01/10	21	13.22	11	13.51	13.60	10	8,535	0.12%
2024/01/09	10	13.23	18	13.30	13.35	-8	8,949	-0.09%
2024/01/08	1.4	13.48	3	13.47	13.45	-1.6	9,283	-0.02%
2024/01/04	2	13.15	5	13.27	13.35	-3	9,432	-0.03%
2024/01/03	11	13.16	0	0.00	13.20	11	9,501	0.12%
2024/01/02	7	13.30	0	0.00	13.25	7	9,498	0.07%
2023/12/29	6	13.28	0	0.00	13.35	6	9,485	0.06%
2023/12/28	0	0.00	6	13.51	13.50	-6	9,482	-0.06%
2023/12/27	15	13.68	11	13.59	13.45	4	9,490	0.04%
2023/12/26	1	13.55	24.4	13.66	13.60	-23.4	9,392	-0.25%
2023/12/25	5	13.45	1	13.50	13.40	4	9,303	0.04%
2023/12/22	19	13.11	33	13.19	13.25	-14	9,260	-0.15%
2023/12/21	47	13.29	5	13.15	13.10	42	9,284	0.45%
2023/12/20	2	13.45	8	13.47	13.50	-6	9,306	-0.06%
2023/12/19	23	13.27	5	13.40	13.30	18	9,218	0.20%
2023/12/18	5	13.05	0	0.00	13.05	5	9,217	0.05%
2023/12/15	0	0.00	5	13.05	13.10	-5	9,225	-0.05%
2023/12/14	0	0.00	2	13.00	12.95	-2	9,222	-0.02%
2023/12/12	0	0.00	15	13.07	13.05	-15	9,196	-0.16%
2023/12/08	5	13.15	5	13.15	13.20	0	9,117	0.00%
2023/12/07	5	13.25	35	13.21	13.30	-30	9,102	-0.33%
2023/12/06	5	13.10	5	13.10	13.10	0	9,149	0.00%
2023/12/05	0	0.00	10	13.18	13.30	-10	9,135	-0.11%
2023/12/04	25	13.40	5	13.25	13.25	20	9,135	0.22%
2023/12/01	1	13.15	0	0.00	13.45	1	9,116	0.01%
2023/11/30	0	13.10	0	0.00	13.20	0	9,065	0.00%
2023/11/29	20	13.20	23	13.14	13.30	-3	9,080	-0.03%
2023/11/28	8.3	13.01	0.8	13.00	13.10	7.5	9,033	0.08%
2023/11/27	23	12.55	23	12.66	12.70	0	8,994	0.00%
2023/11/24	15	12.85	57	12.88	12.80	-42	8,962	-0.47%
2023/11/22	29	13.56	57	13.43	13.20	-28	8,917	-0.31%
2023/11/21	10	13.41	65	13.46	13.45	-55	8,621	-0.64%
2023/11/20	10.2	12.90	18	13.04	13.15	-7.8	8,673	-0.09%
2023/11/17	5	12.50	14	12.69	12.80	-9	8,888	-0.10%
2023/11/16	7	12.50	22	12.38	12.55	-15	9,016	-0.17%
2023/11/15	0	0.00	15	12.15	12.25	-15	9,047	-0.17%
2023/11/14	0	0.00	33	12.09	12.05	-33	9,054	-0.36%
2023/11/13	28	12.26	1	12.20	12.05	27	9,019	0.30%
2023/11/10	9	12.13	0	0.00	12.40	9	8,983	0.10%
2023/11/09	3	12.40	3	12.35	12.35	0	8,857	0.00%
2023/11/08	5	12.40	0	0.00	12.45	5	8,814	0.06%
2023/11/06	5	12.40	1	12.40	12.45	4	8,710	0.05%
2023/11/03	9	12.20	11.6	12.37	12.40	-2.6	8,709	-0.03%
2023/11/02	26	12.46	5	12.46	12.40	21	8,671	0.24%
2023/11/01	31	12.41	53	12.49	12.40	-22	8,624	-0.26%
2023/10/31	170.6	12.57	41.8	12.62	12.35	128.8	8,565	1.50%	大買/鉅額交易
2023/10/30	177	13.30	43	13.17	13.10	134	8,226	1.63%	大買/鉅額交易
2023/10/27	60	13.76	23.3	14.06	13.70	36.7	7,733	0.47%
2023/10/26	8	13.72	30	13.89	13.90	-22	7,218	-0.30%
2023/10/25	50	13.78	110	13.83	13.75	-60	6,680	-0.90%	大賣/
2023/10/24	30.2	13.84	429	14.09	14.15	-398.8	6,451	-6.18%	大賣/鉅額交易
2023/10/23	7	13.33	2	13.35	13.55	5	5,831	0.09%
2023/10/20	12	13.45	93	13.36	13.50	-81	5,605	-1.45%
2023/10/19	8	13.31	24	13.33	13.50	-16	5,468	-0.29%
2023/10/18	59	13.15	202	13.20	13.15	-143	5,147	-2.78%	大賣/鉅額交易
2023/10/17	27	13.43	106.8	13.28	13.60	-79.8	4,671	-1.71%	大賣/
2023/10/16	54	13.25	175	13.18	13.05	-121	4,208	-2.87%	大賣/鉅額交易
2023/10/13	21	12.65	16	12.73	12.55	5	3,934	0.13%
2023/10/12	7	12.29	11	12.35	12.35	-4	3,858	-0.10%
2023/10/11	5	12.10	4	12.00	12.25	1	3,891	0.03%
2023/10/06	10	11.98	0	0.00	12.05	10	3,819	0.26%
2023/10/04	22	11.92	2	11.90	11.90	20	4,004	0.50%
2023/10/03	5	12.00	0	0.00	11.95	5	4,094	0.12%
2023/10/02	15	12.18	0	0.00	12.30	15	4,157	0.36%
2023/09/28	5	12.15	0	0.00	12.20	5	4,269	0.12%
2023/09/27	10	12.25	0	0.00	12.10	10	4,509	0.22%
2023/09/26	5	12.20	7	12.14	12.10	-2	4,486	-0.04%
2023/09/25	5	11.80	3	11.82	12.05	2	4,550	0.04%
2023/09/21	2	11.75	10	11.90	11.75	-8	4,520	-0.18%
2023/09/20	7	11.89	10.4	11.90	11.95	-3.4	4,475	-0.08%
2023/09/19	2	11.90	10	11.85	11.90	-8	4,469	-0.18%
2023/09/18	0	0.00	10	11.95	11.95	-10	4,466	-0.22%
2023/09/15	10	11.98	0	0.00	11.95	10	4,515	0.22%
2023/09/14	20	12.03	2	12.05	12.00	18	4,533	0.40%
2023/09/13	5	11.98	0	0.00	12.05	5	4,617	0.11%
2023/09/12	10	12.00	0	0.00	11.95	10	4,680	0.21%
2023/09/11	6	12.08	10	12.15	11.95	-4	4,686	-0.09%
2023/09/08	0	0.00	1	12.10	12.00	-1	4,621	-0.02%
2023/09/07	1	11.90	0	0.00	11.95	1	4,626	0.02%
2023/09/06	3	12.00	0	0.00	11.90	3	4,672	0.06%
2023/09/05	51	12.00	0	0.00	12.05	51	4,697	1.09%
2023/09/04	1	12.05	0	0.00	12.00	1	5,241	0.02%
2023/09/01	1	12.25	0	0.00	12.10	1	5,368	0.02%
2023/08/31	2	12.00	0	0.00	12.00	2	5,373	0.04%
2023/08/30	3	11.92	0	0.00	11.95	3	5,438	0.06%
2023/08/29	1	11.95	0	0.00	12.05	1	5,409	0.02%
2023/08/28	2	12.15	1	12.15	12.00	1	5,351	0.02%
2023/08/25	1.3	12.32	0	0.00	12.25	1.3	5,283	0.02%
2023/08/24	8	12.62	1	12.80	12.50	7	5,254	0.13%
2023/08/23	16	12.76	94	12.76	12.60	-78	5,131	-1.52%
2023/08/22	6	12.48	6	12.66	12.30	0	4,781	0.00%
2023/08/18	1	11.80	0	0.00	11.55	1	4,520	0.02%
2023/08/17	3	11.93	3	11.85	11.85	0	4,474	0.00%
2023/08/16	1	11.65	0	0.00	11.75	1	4,465	0.02%
2023/08/14	0	0.00	0.8	11.55	11.70	-0.8	4,435	-0.02%
2023/08/10	1.5	11.80	0	0.00	11.75	1.5	4,392	0.03%
2023/08/09	10	11.90	0	0.00	11.90	10	4,367	0.23%
2023/08/04	0	0.00	0.8	12.30	12.40	-0.8	4,275	-0.02%
2023/08/01	110	12.61	0	0.00	12.35	110	4,213	2.61%	大買/鉅額交易
2023/07/31	20	12.60	11.3	12.60	12.45	8.7	4,160	0.21%
2023/07/27	1	12.15	1	12.15	12.10	0	3,927	0.00%
2023/07/25	1.2	11.85	1	12.10	11.80	0.2	3,952	0.00%
2023/07/24	0	11.60	0	0.00	11.65	0	3,991	0.00%
2023/07/20	1.3	11.76	20	11.70	11.75	-18.7	4,218	-0.44%
2023/07/19	0	0.00	1	11.80	11.75	-1	4,419	-0.02%
2023/07/17	0	0.00	9	12.05	12.20	-9	4,769	-0.19%
2023/07/14	0	0.00	5	12.24	12.20	-5	4,850	-0.10%
2023/07/13	0	0.00	1	12.25	12.25	-1	4,838	-0.02%
2023/07/11	6	12.70	5	12.73	12.45	1	4,871	0.02%
2023/07/10	10	12.86	2	12.90	12.85	8	4,714	0.17%
2023/07/07	0	0.00	52	12.80	12.75	-52	4,635	-1.12%
2023/07/06	6	12.70	2	12.65	12.75	4	4,576	0.09%
2023/07/05	60	12.68	2	12.45	12.65	58	4,510	1.29%
2023/07/04	1	12.05	0	0.00	12.15	1	4,391	0.02%
2023/07/03	53	12.00	5	12.14	12.20	48	4,478	1.07%
2023/06/29	0.2	11.80	0	0.00	11.90	0.2	4,509	0.01%
2023/06/28	0	0.00	0.4	11.60	11.65	-0.4	4,609	-0.01%
2023/06/27	2	11.75	0	0.00	11.75	2	4,651	0.04%
2023/06/26	2	11.80	0	0.00	11.80	2	4,758	0.04%
2023/06/21	0	0.00	3	11.95	11.90	-3	4,888	-0.06%
2023/06/19	5	11.95	2.6	11.83	11.90	2.4	4,969	0.05%
2023/06/16	2	11.75	0.5	11.75	11.75	1.5	4,910	0.03%
2023/06/15	0	0.00	0.8	11.55	11.60	-0.8	4,905	-0.02%
2023/06/13	0	0.00	0.5	11.50	11.60	-0.5	4,978	-0.01%
2023/06/12	0	0.00	8	11.60	11.65	-8	4,997	-0.16%
2023/06/09	0	0.00	1	11.35	11.35	-1	5,007	-0.02%
2023/06/08	14	11.54	0	0.00	11.20	14	5,047	0.28%
2023/06/06	1	11.65	0	0.00	11.55	1	4,434	0.02%
2023/06/05	1	11.75	0	0.00	11.70	1	4,569	0.02%
2023/06/02	0	0.00	0.8	11.40	11.35	-0.8	4,603	-0.02%
2023/06/01	0	0.00	1	11.40	11.40	-1	4,666	-0.02%
2023/05/26	5	11.17	0	0.00	11.15	5	5,436	0.09%
2023/05/25	6	11.43	1.3	11.36	11.35	4.7	5,530	0.09%
2023/05/22	0	0.00	2	11.50	11.45	-2	5,826	-0.03%
2023/05/17	0	0.00	2	11.45	11.50	-2	6,232	-0.03%
2023/05/16	2	11.35	0	0.00	11.35	2	6,303	0.03%
2023/05/11	2.9	11.42	4	11.39	11.30	-1.1	6,402	-0.02%
2023/05/10	2	11.55	0	0.00	11.50	2	6,400	0.03%
2023/05/09	1	11.75	0	0.00	11.65	1	6,389	0.02%
2023/05/04	2	11.65	0.8	11.75	11.75	1.2	6,354	0.02%
2023/05/03	3.5	11.73	4	11.74	11.70	-0.5	6,339	-0.01%
2023/05/02	0	11.90	0	0.00	11.85	0	6,322	0.00%
2023/04/28	63	12.17	2.7	12.19	11.95	60.3	6,293	0.96%
2023/04/27	9.1	12.02	11	12.00	12.00	-1.9	6,239	-0.03%
2023/04/26	3.1	11.51	8.1	11.56	11.55	-5	6,166	-0.08%
2023/04/25	31.2	11.93	51	12.12	11.70	-19.8	6,096	-0.32%
2023/04/24	62	13.19	11.8	13.41	12.60	50.2	5,891	0.85%
2023/04/13	3	12.83	1	12.70	12.65	2	5,703	0.04%
2023/04/12	2	13.05	5	12.98	13.05	-3	5,518	-0.05%
2023/04/11	2	12.85	30	12.81	12.85	-28	5,244	-0.53%
2023/04/10	3	12.70	1	12.70	12.70	2	5,112	0.04%
2023/04/06	0	0.00	3	12.60	12.60	-3	4,996	-0.06%
2023/03/31	2	12.53	0	0.00	12.55	2	4,943	0.04%
2023/03/30	2	12.55	2	12.55	12.55	0	4,916	0.00%
2023/03/29	1	12.60	4	12.75	12.60	-3	4,887	-0.06%
2023/03/28	4	12.69	1	12.65	12.70	3	4,872	0.06%
2023/03/27	3	12.63	4	12.65	12.60	-1	4,805	-0.02%
2023/03/24	2	12.65	20	12.70	12.60	-18	4,680	-0.38%
2023/03/23	100	12.58	17	12.45	12.50	83	4,561	1.82%
2023/03/22	302	12.55	2	12.60	12.50	300	4,487	6.69%	大買/鉅額交易
2023/03/21	11	12.62	7	12.50	12.45	4	4,418	0.09%
2023/03/20	0	12.30	2	12.35	12.35	-2	4,290	-0.05%
2023/03/17	10	12.23	1	12.20	12.30	9	4,233	0.21%
2023/03/16	3	12.00	0	0.00	12.00	3	4,109	0.07%
2023/03/15	3	12.05	0	0.00	11.85	3	3,981	0.08%
2023/03/14	2	11.70	0	0.00	11.60	2	3,846	0.05%
2023/03/13	1	11.90	7	11.96	11.85	-6	3,813	-0.16%
2023/03/10	2	12.15	7	12.09	12.05	-5	3,777	-0.13%
2023/03/08	1	12.35	1	12.40	12.45	0	3,692	0.00%
2023/03/07	4	12.53	2	12.48	12.40	2	3,636	0.06%
2023/03/06	7	12.66	5	12.55	12.55	2	3,586	0.06%
2023/03/03	5	12.60	9	12.56	12.50	-4	3,506	-0.11%
2023/03/02	10	12.60	34	12.54	12.40	-24	3,408	-0.70%
2023/03/01	2	12.45	9	12.55	12.45	-7	3,329	-0.21%
2023/02/24	3	12.47	52	12.53	12.50	-49	3,288	-1.49%
2023/02/23	19	12.77	5	12.65	12.65	14	3,131	0.45%
2023/02/22	3	12.90	15	12.77	12.85	-12	3,031	-0.40%
2023/02/21	7	12.79	24	12.84	12.80	-17	2,947	-0.58%
2023/02/20	20	13.00	47.3	12.94	12.90	-27.3	2,821	-0.97%
2023/02/17	14.3	12.33	17	12.44	12.45	-2.7	2,448	-0.11%
2023/02/16	14	12.10	42	12.15	12.30	-28	2,324	-1.20%
2023/02/15	7	11.89	54.5	11.92	11.90	-47.5	2,190	-2.17%
2023/02/14	12	11.77	16	11.63	11.75	-4	2,102	-0.19%
2023/02/13	0	0.00	15	11.63	11.70	-15	2,018	-0.74%
2023/02/10	17	11.52	0	0.00	11.50	17	1,935	0.88%
2023/02/09	2	11.55	47.1	11.54	11.60	-45.1	1,828	-2.46%
2023/02/08	0	0.00	45	11.28	11.40	-45	1,701	-2.65%
2023/02/07	1	10.80	0	0.00	10.80	1	1,509	0.07%
2023/02/03	0	0.00	3	10.50	10.50	-3	1,334	-0.22%
2023/02/02	0	0.00	1.5	10.45	10.50	-1.5	1,313	-0.11%
2023/02/01	1	10.50	9	10.45	10.45	-8	1,302	-0.61%
2023/01/31	0	0.00	2	10.20	10.15	-2	1,280	-0.16%
2023/01/30	0	0.00	5	10.00	9.99	-5	1,269	-0.39%
2023/01/16	2	9.98	0	0.00	9.96	2	1,292	0.15%
2023/01/11	1	9.98	0	0.00	9.98	1	1,336	0.07%
2023/01/05	0	0.00	2.7	10.00	9.98	-2.7	1,408	-0.19%
2022/12/30	1	9.80	0	0.00	9.86	1	1,413	0.07%
2022/12/28	2	9.76	3	9.85	9.83	-1	1,435	-0.07%
2022/12/27	2	9.84	0	0.00	9.80	2	1,442	0.14%
2022/12/23	0	0.00	3	9.70	9.74	-3	1,458	-0.21%
2022/12/21	1	9.68	7	9.65	9.65	-6	1,497	-0.40%
2022/12/20	2	9.70	0	0.00	9.57	2	1,500	0.13%
2022/12/19	1	9.94	0	0.00	9.85	1	1,528	0.07%
2022/12/15	0	0.00	5	10.00	10.10	-5	1,537	-0.33%
2022/12/07	0	0.00	2	10.00	9.96	-2	1,600	-0.12%
2022/12/06	0	0.00	8	10.01	10.05	-8	1,579	-0.51%
2022/12/05	0.4	10.20	0	0.00	10.15	0.4	1,606	0.02%
2022/12/02	1	10.15	0	0.00	10.15	1	1,600	0.06%
2022/12/01	4	10.11	2	10.18	10.15	2	1,609	0.12%
2022/11/30	1	10.05	5	10.10	10.05	-4	1,645	-0.24%
2022/11/29	1	9.91	0	0.00	9.88	1	1,664	0.06%
2022/11/28	1	9.87	0	0.00	9.86	1	1,668	0.06%
2022/11/25	1	9.96	7	9.96	9.92	-6	1,667	-0.36%
2022/11/23	0	0.00	5	9.97	9.92	-5	1,684	-0.30%
2022/11/21	1	9.99	0	0.00	9.90	1	1,779	0.06%
2022/11/18	1	10.05	0	0.00	9.97	1	1,806	0.06%
2022/11/17	0	0.00	1	10.05	10.05	-1	1,855	-0.05%
2022/11/15	1.8	10.15	0.8	10.15	10.10	1	1,956	0.05%
2022/11/14	0	0.00	1	10.15	10.05	-1	2,040	-0.05%
2022/11/11	10	10.13	2.7	10.20	10.05	7.3	2,028	0.36%
2022/11/10	0	0.00	7	10.16	10.25	-7	1,991	-0.35%
2022/11/09	0	0.00	2	10.20	10.15	-2	2,003	-0.10%
2022/11/07	2	10.00	9	9.97	9.99	-7	2,061	-0.34%
2022/11/03	0.2	9.60	1	9.57	9.63	-0.8	2,090	-0.04%
2022/11/01	1	9.41	9.7	9.38	9.41	-8.7	2,100	-0.41%
2022/10/31	2.2	9.19	0	0.00	9.24	2.2	2,157	0.10%
2022/10/28	5	9.09	7	9.10	9.07	-2	2,172	-0.09%
2022/10/27	1	9.26	10.2	9.20	9.26	-9.2	2,158	-0.43%
2022/10/26	0	0.00	13	9.20	9.20	-13	2,151	-0.60%
2022/10/25	3	9.21	0	0.00	9.20	3	2,151	0.14%
2022/10/24	1	9.35	0	0.00	9.32	1	2,135	0.05%
2022/10/21	1	9.37	0	0.00	9.33	1	2,139	0.05%
2022/10/20	1	9.42	0	0.00	9.42	1	2,131	0.05%
2022/10/19	3	9.79	0	0.00	9.61	3	2,119	0.14%
2022/10/07	0	0.00	5.7	10.27	10.35	-5.7	2,150	-0.27%
2022/10/06	0	0.00	0.6	10.20	10.20	-0.6	2,160	-0.03%
2022/10/05	2	10.15	0	0.00	10.15	2	2,219	0.09%
2022/10/04	1	9.85	0	0.00	9.90	1	2,251	0.04%
2022/10/03	0	0.00	9	9.77	9.79	-9	2,270	-0.40%
2022/09/30	1	9.48	0	0.00	9.79	1	2,322	0.04%
2022/09/28	4	9.43	0	0.00	9.35	4	2,373	0.17%
2022/09/27	2	9.86	0	0.00	9.79	2	2,371	0.08%
2022/09/26	1	9.99	1	9.90	9.61	0	2,385	0.00%
2022/09/22	0	0.00	1	10.30	10.25	-1	2,445	-0.04%
2022/09/20	1	10.25	1	10.30	10.25	0	2,446	0.00%
2022/09/16	2	10.35	0	0.00	10.30	2	2,462	0.08%
2022/09/07	0	0.00	16	10.25	10.30	-16	2,705	-0.59%
2022/09/06	1	10.20	2	10.25	10.15	-1	2,737	-0.04%
2022/09/02	0	0.00	13	10.82	10.80	-13	2,743	-0.47%
2022/08/31	0	0.00	4	10.84	10.80	-4	2,747	-0.15%
2022/08/30	3	10.80	10	10.78	10.75	-7	2,747	-0.25%
2022/08/26	3	10.83	1	10.75	10.75	2	2,696	0.07%
2022/08/25	0	0.00	5	10.95	10.95	-5	2,677	-0.19%
2022/08/24	0	0.00	13	10.72	10.70	-13	2,675	-0.49%
2022/08/23	0	0.00	15	10.90	10.80	-15	2,629	-0.57%
2022/08/22	2	10.85	7	10.89	10.85	-5	2,607	-0.19%
2022/08/19	1	10.90	21	10.77	10.85	-20	2,563	-0.78%
2022/08/18	2	10.40	0	0.00	10.50	2	2,504	0.08%
2022/08/17	15	10.45	18	10.44	10.40	-3	2,505	-0.12%
2022/08/16	0	0.00	25	10.34	10.30	-25	2,513	-0.99%
2022/08/15	14	9.99	34	10.07	10.25	-20	2,514	-0.80%
2022/08/12	4	9.89	17	9.90	9.94	-13	2,496	-0.52%
2022/08/11	6	9.76	6	9.72	9.76	0	2,546	0.00%
2022/08/10	0	0.00	21	9.56	9.59	-21	2,739	-0.77%
2022/08/09	0	0.00	1	9.36	9.43	-1	2,753	-0.04%
2022/08/08	0	0.00	6	9.37	9.40	-6	2,821	-0.21%
2022/08/05	6	9.48	18	9.53	9.43	-12	2,843	-0.42%
2022/08/04	3	9.09	0	0.00	9.11	3	2,852	0.11%
2022/08/03	0	0.00	1	9.22	9.20	-1	2,920	-0.03%
2022/07/28	1	9.30	0	0.00	9.29	1	3,254	0.03%
2022/07/26	4	9.45	0	0.00	9.42	4	3,307	0.12%
2022/07/22	0.2	9.63	0	0.00	9.54	0.2	3,437	0.00%
2022/07/18	2.3	9.31	0	0.00	9.40	2.3	3,882	0.06%
2022/07/15	4	9.20	2	9.24	9.21	2	4,749	0.04%
2022/07/14	0	0.00	13	9.64	9.69	-13	4,940	-0.26%
2022/07/13	2.1	9.40	43	9.51	9.60	-40.9	5,357	-0.76%
2022/07/12	9	9.23	9	9.21	9.12	0	5,947	0.00%
2022/07/11	3	9.89	3	9.94	9.73	0	6,244	0.00%
2022/07/08	8	9.92	18	9.91	9.88	-10	6,450	-0.16%
2022/07/07	0	0.00	10	9.79	9.79	-10	6,548	-0.15%
2022/07/06	5	9.72	13	9.92	9.55	-8	7,139	-0.11%
2022/07/05	0	0.00	43	9.82	9.81	-43	7,941	-0.54%
2022/07/04	3	9.65	20	9.65	9.68	-17	8,141	-0.21%
2022/07/01	10	9.80	4	9.71	9.50	6	8,392	0.07%
2022/06/27	2	10.55	0	0.00	10.55	2	8,708	0.02%
2022/06/23	0	0.00	2	10.20	10.15	-2	8,816	-0.02%
2022/06/20	4	10.11	0	0.00	10.10	4	8,957	0.04%
2022/06/17	6	10.78	2	10.85	10.65	4	8,976	0.04%
2022/06/15	2	11.10	0	0.00	11.20	2	10,180	0.02%
2022/06/14	0	0.00	1	11.05	11.05	-1	10,311	-0.01%
2022/06/13	2	11.15	0	0.00	11.15	2	10,472	0.02%
2022/06/08	0	0.00	3	11.58	11.55	-3	10,723	-0.03%
2022/06/06	5	11.65	0	0.00	11.60	5	10,841	0.05%
2022/06/02	6	11.65	0	0.00	11.65	6	10,952	0.05%
2022/05/31	10	11.65	0	0.00	11.70	10	11,152	0.09%
2022/05/26	0	0.00	0.3	11.70	11.70	-0.3	11,347	0.00%
2022/05/24	0	0.00	10	11.90	11.70	-10	11,511	-0.09%
2022/05/23	0	0.00	2	11.80	11.75	-2	11,599	-0.02%
2022/05/19	0	0.00	1	11.70	11.80	-1	11,762	-0.01%
2022/05/16	1	11.20	22	11.15	11.40	-21	11,890	-0.18%
2022/05/13	1	11.15	0	0.00	11.25	1	11,871	0.01%
2022/05/12	3	10.90	0	0.00	10.90	3	11,923	0.03%
2022/05/11	8	11.15	0	0.00	11.15	8	11,925	0.07%
2022/05/09	1	11.35	0	0.00	11.35	1	12,272	0.01%
2022/05/06	1	11.65	0	0.00	11.75	1	12,223	0.01%
2022/05/05	1.1	11.95	5	12.15	11.90	-3.9	13,249	-0.03%
2022/05/03	0	0.00	2	11.85	11.85	-2	13,196	-0.02%
2022/04/28	0	0.00	2	12.05	11.95	-2	13,268	-0.02%
2022/04/27	2	11.63	0	0.00	12.00	2	13,210	0.02%
2022/04/26	3	11.95	2	11.90	12.00	1	13,159	0.01%
2022/04/25	8	11.58	0	0.00	11.50	8	13,116	0.06%
2022/04/22	1	12.00	1	12.00	11.90	0	13,063	0.00%
2022/04/21	22	12.08	0	0.00	11.95	22	13,055	0.17%
2022/04/19	10	13.00	0	0.00	13.00	10	12,137	0.08%
2022/04/18	2	13.10	11	12.98	12.90	-9	11,783	-0.08%
2022/04/15	0	0.00	5	12.72	12.50	-5	11,195	-0.04%
2022/04/14	1	12.30	8	12.35	12.25	-7	10,984	-0.06%
2022/04/13	3	12.30	18	12.29	12.50	-15	10,831	-0.14%
2022/04/12	16	11.96	0	0.00	12.45	16	10,793	0.15%
2022/04/11	9	12.61	37	12.52	12.60	-28	10,284	-0.27%
2022/04/08	6	11.21	0	0.00	11.60	6	9,588	0.06%
2022/04/07	5	11.31	0	0.00	11.20	5	9,700	0.05%
2022/04/06	4	11.69	0	0.00	11.85	4	9,815	0.04%
2022/04/01	4	11.74	0	0.00	11.75	4	10,219	0.04%
2022/03/30	24	12.14	0	0.00	12.10	24	10,274	0.23%
2022/03/29	5	12.10	0	0.00	12.10	5	10,281	0.05%
2022/03/25	1	12.25	0.7	12.25	12.20	0.3	10,282	0.00%
2022/03/24	0	0.00	4.2	12.20	12.30	-4.2	10,299	-0.04%
2022/03/23	4	12.18	0	0.00	12.20	4	10,228	0.04%
2022/03/22	1	12.15	0	0.00	12.20	1	10,288	0.01%
2022/03/18	1	12.50	0	0.00	12.55	1	10,455	0.01%
2022/03/17	0	0.00	0.1	12.70	12.60	-0.1	10,501	0.00%
2022/03/16	0	0.00	2	12.85	12.75	-2	10,662	-0.02%
2022/03/14	3	12.17	0	0.00	12.10	3	10,529	0.03%
2022/03/11	6	12.13	0	0.00	12.10	6	10,671	0.06%
2022/03/10	0	0.00	2	12.25	12.25	-2	10,673	-0.02%
2022/03/09	3	12.13	0	0.00	12.10	3	10,660	0.03%
2022/03/08	3	12.28	1	12.10	12.05	2	10,976	0.02%
2022/03/07	12	12.32	18	12.70	12.30	-6	10,881	-0.06%
2022/03/03	5	13.15	0	0.00	13.20	5	10,745	0.05%
2022/03/02	1	13.30	0	0.00	13.30	1	10,826	0.01%
2022/03/01	18	13.57	1	13.30	13.35	17	10,850	0.16%
2022/02/25	2	13.20	2	13.20	13.20	0	10,845	0.00%
2022/02/24	0	0.00	8	13.11	13.05	-8	11,172	-0.07%
2022/02/23	6	13.58	2	13.50	13.45	4	11,201	0.04%
2022/02/22	2	13.40	15	13.38	13.40	-13	11,370	-0.11%
2022/02/21	0	0.00	1	13.40	13.50	-1	12,093	-0.01%
2022/02/18	0	0.00	10	13.55	13.45	-10	12,066	-0.08%
2022/02/17	1	13.30	0	0.00	13.25	1	11,902	0.01%
2022/02/16	0	0.00	1	13.00	13.00	-1	12,041	-0.01%
2022/02/15	1	12.75	0	0.00	12.75	1	12,145	0.01%
2022/02/14	1	12.85	0	0.00	12.85	1	12,167	0.01%
2022/02/11	0	0.00	6	13.30	13.20	-6	12,199	-0.05%
2022/02/10	0	0.00	3	13.23	13.30	-3	12,280	-0.02%
2022/02/09	1	12.70	2	13.30	13.25	-1	12,294	-0.01%
2022/02/08	2	12.55	2	12.40	12.70	0	12,183	0.00%
2022/02/07	5	12.31	4	12.50	12.40	1	12,198	0.01%
2022/01/26	2	12.05	0	0.00	11.95	2	11,269	0.02%
2022/01/24	1	12.05	0	0.00	12.30	1	11,536	0.01%
2022/01/21	3	12.35	0	0.00	12.30	3	11,582	0.03%
2022/01/20	2	12.80	4	12.90	12.80	-2	11,917	-0.02%
2022/01/19	2	12.83	21	12.80	12.75	-19	12,023	-0.16%
2022/01/17	2	12.48	0	0.00	12.60	2	11,971	0.02%
2022/01/14	15	12.16	1	12.15	12.25	14	11,931	0.12%
2022/01/13	13	12.49	0	0.00	12.45	13	11,854	0.11%
2022/01/12	10	12.63	10	12.62	12.70	0	11,793	0.00%
2022/01/11	3	12.90	0	0.00	12.70	3	11,734	0.03%
2022/01/07	4	13.09	8	12.90	12.95	-4	11,702	-0.03%
2022/01/06	1	13.30	1	13.30	13.35	0	11,585	0.00%
2022/01/05	3	13.50	1.9	13.47	13.50	1.1	11,580	0.01%
2022/01/04	1	13.45	0	0.00	13.50	1	11,524	0.01%
2022/01/03	2	13.75	10	13.63	13.60	-8	11,481	-0.07%
2021/12/30	5	13.96	9	13.99	13.95	-4	11,397	-0.04%
2021/12/29	2	13.80	18	13.85	13.85	-16	11,120	-0.14%
2021/12/28	28	13.75	0	0.00	13.55	28	10,839	0.26%
2021/12/27	4	13.30	51	13.30	13.50	-47	10,476	-0.45%
2021/12/24	0	0.00	11	13.01	13.05	-11	10,274	-0.11%
2021/12/23	0	0.00	1	12.95	12.85	-1	10,353	-0.01%
2021/12/21	0	0.00	2	12.90	12.90	-2	10,294	-0.02%
2021/12/20	1	12.80	0	0.00	12.80	1	10,338	0.01%
2021/12/16	2	12.93	8	12.96	13.00	-6	10,306	-0.06%
2021/12/15	2	12.98	1	13.00	13.00	1	10,194	0.01%
2021/12/14	43	13.05	6	12.94	12.95	37	10,184	0.36%
2021/12/13	12	13.71	16.6	13.78	13.65	-4.6	9,898	-0.05%
2021/12/10	16	13.36	19	13.33	13.20	-3	8,691	-0.03%
2021/12/09	9	12.93	4	13.14	13.15	5	8,396	0.06%
2021/12/08	13	12.96	0	0.00	12.85	13	8,259	0.16%
2021/12/07	2	12.80	6	12.50	13.00	-4	8,230	-0.05%
2021/12/06	1	12.30	0	0.00	12.40	1	8,047	0.01%
2021/12/03	1	12.35	2	12.35	12.35	-1	8,055	-0.01%
2021/12/02	13	12.86	5	12.72	12.30	8	8,077	0.10%
2021/12/01	22	12.65	3	12.67	12.65	19	7,754	0.25%
2021/11/30	0	0.00	2	12.75	12.60	-2	7,775	-0.03%
2021/11/29	0	0.00	20	12.45	12.50	-20	7,805	-0.26%
2021/11/26	32	12.70	4	12.64	12.70	28	7,793	0.36%
2021/11/25	6	13.18	0	0.00	13.05	6	7,713	0.08%
2021/11/24	0	0.00	30.1	13.30	13.25	-30.1	7,669	-0.39%
2021/11/23	18	13.41	28	13.33	13.15	-10	7,627	-0.13%
2021/11/22	2	13.15	1	13.15	13.25	1	7,890	0.01%
2021/11/19	16	13.08	4	13.23	13.10	12	7,885	0.15%
2021/11/18	21	13.42	35	13.45	13.50	-14	7,654	-0.18%
2021/11/17	0	0.00	12.3	12.73	12.75	-12.3	6,899	-0.18%
2021/11/16	0	0.00	3	12.78	12.60	-3	6,896	-0.04%
2021/11/15	18	12.69	2.5	12.75	12.60	15.5	6,874	0.23%
2021/11/12	50	12.50	6	12.20	12.20	44	6,793	0.65%
2021/11/10	1.5	12.63	0	0.00	12.60	1.5	6,733	0.02%
2021/11/09	100.1	12.78	1	12.40	12.35	99.1	6,706	1.48%
2021/11/08	50	12.85	18	12.73	12.85	32	6,632	0.48%
2021/11/05	100	12.55	11	12.63	12.55	89	6,681	1.33%
2021/11/04	3	12.45	2	12.50	12.45	1	6,611	0.02%
2021/11/03	2.1	12.45	6.8	12.46	12.45	-4.7	6,652	-0.07%
2021/11/02	5	12.21	9.6	12.29	12.20	-4.6	6,821	-0.07%
2021/11/01	0	0.00	36.4	12.06	12.15	-36.4	6,944	-0.52%
2021/10/29	16	11.73	15	11.90	11.90	1	7,824	0.01%
2021/10/28	55	12.10	24	12.18	11.80	31	8,212	0.38%
2021/10/27	1	11.95	6	11.83	11.95	-5	8,325	-0.06%
2021/10/26	0	0.00	5	11.50	11.50	-5	9,751	-0.05%
2021/10/22	2	11.40	10	11.40	11.40	-8	13,065	-0.06%
2021/10/19	0	0.00	12	11.32	11.35	-12	14,073	-0.09%
2021/10/15	0	0.00	4	11.26	11.35	-4	14,346	-0.03%
2021/10/13	1	11.05	0	0.00	11.10	1	14,420	0.01%
2021/10/12	0	0.00	17	11.15	11.20	-17	14,632	-0.12%
2021/10/08	0	0.00	38	11.08	11.00	-38	14,685	-0.26%
2021/10/07	0	0.00	85	10.79	10.90	-85	14,703	-0.58%
2021/10/06	4	10.45	0	0.00	10.55	4	14,742	0.03%
2021/10/05	3	10.28	0	0.00	10.70	3	14,800	0.02%
2021/10/04	5	10.53	2	10.55	10.50	3	14,806	0.02%
2021/10/01	3	11.00	0	0.00	11.00	3	14,887	0.02%
2021/09/30	9	11.53	0	0.00	11.30	9	14,883	0.06%
2021/09/29	4	11.09	5	11.25	11.25	-1	14,784	-0.01%
2021/09/27	0	0.00	30	11.35	11.35	-30	14,936	-0.20%
2021/09/23	1	11.00	0	0.00	11.00	1	14,929	0.01%
2021/09/22	4	10.98	0	10.95	10.95	4	14,960	0.03%
2021/09/17	0	0.00	6	11.24	11.15	-6	14,988	-0.04%
2021/09/16	6	11.17	6	11.20	11.15	0	14,961	0.00%
2021/09/15	5	11.15	0	0.00	11.20	5	14,992	0.03%
2021/09/14	1	11.25	0	0.00	11.10	1	15,106	0.01%
2021/09/13	5	11.15	0	0.00	11.25	5	15,152	0.03%
2021/09/10	5	11.10	0	0.00	11.15	5	15,179	0.03%
2021/09/09	8	11.00	0	0.00	11.05	8	15,277	0.05%
2021/09/08	5	11.10	8	11.11	10.95	-3	15,437	-0.02%
2021/09/07	0	0.00	4	11.14	11.15	-4	15,635	-0.03%
2021/09/06	1	11.20	4	11.18	11.05	-3	15,661	-0.02%
2021/09/02	1	11.30	0	0.00	11.35	1	15,827	0.01%
2021/09/01	2	11.53	1	11.45	11.45	1	15,807	0.01%
2021/08/31	1	11.50	1	11.35	11.40	0	15,799	0.00%
2021/08/30	0	0.00	4	11.75	11.55	-4	15,873	-0.03%
2021/08/27	7	11.60	0	0.00	11.70	7	15,907	0.04%
2021/08/26	4	11.70	0	0.00	11.70	4	15,956	0.03%
2021/08/25	2	11.40	11	11.41	11.40	-9	15,401	-0.06%
2021/08/24	13	11.26	0	0.00	11.20	13	15,368	0.08%
2021/08/23	2	11.45	20	11.50	11.55	-18	15,639	-0.12%
2021/08/20	6	11.15	0	0.00	11.15	6	15,654	0.04%
2021/08/19	0	0.00	30	11.50	11.30	-30	15,676	-0.19%
2021/08/18	51	11.61	101	11.25	11.65	-50	15,693	-0.32%	大賣/
2021/08/17	1	11.45	0	0.00	11.20	1	15,953	0.01%
2021/08/16	11	11.32	2	11.65	11.40	9	16,061	0.06%
2021/08/13	4	11.90	7	11.85	11.80	-3	16,109	-0.02%
2021/08/11	7	12.06	5	12.25	11.95	2	16,454	0.01%
2021/08/10	2	12.45	1	12.50	12.45	1	16,659	0.01%
2021/08/09	7	12.56	3	12.57	12.55	4	16,867	0.02%
2021/08/06	14	12.96	16	13.06	12.90	-2	16,923	-0.01%
2021/08/05	6	13.33	12	13.44	13.30	-6	16,932	-0.04%
2021/08/04	19	13.57	18	13.67	13.60	1	17,023	0.01%
2021/08/03	7	13.49	1	13.30	13.30	6	16,393	0.04%
2021/08/02	14	13.03	11	12.93	13.15	3	16,154	0.02%
2021/07/30	26	12.89	14	13.01	13.05	12	15,914	0.08%
2021/07/29	47	13.28	140	13.60	12.35	-93	14,490	-0.64%	大賣/
2021/07/28	8	11.70	12	12.43	12.50	-4	11,572	-0.03%
2021/07/27	17	12.20	6	12.18	12.00	11	11,635	0.09%
2021/07/26	27	12.15	31	12.30	12.50	-4	11,747	-0.03%
2021/07/23	0	0.00	9	11.58	11.65	-9	11,397	-0.08%
2021/07/22	25	11.41	26	11.44	11.35	-1	11,732	-0.01%
2021/07/20	0	0.00	28	11.29	11.25	-28	12,023	-0.23%
2021/07/19	0	0.00	31	11.51	11.50	-31	12,734	-0.24%
2021/07/16	10	11.85	6	11.78	11.70	4	14,045	0.03%
2021/07/14	5	11.28	0	0.00	11.25	5	15,111	0.03%
2021/07/13	1	11.50	2	11.50	11.35	-1	15,487	-0.01%
2021/07/12	0	0.00	46	11.44	11.45	-46	15,936	-0.29%
2021/07/09	10	11.50	2	11.65	11.55	8	16,168	0.05%
2021/07/08	0	0.00	7	11.86	11.85	-7	16,904	-0.04%
2021/07/07	1	11.45	50	11.70	11.50	-49	17,602	-0.28%
2021/07/06	2	11.63	5	11.64	11.55	-3	18,658	-0.02%
2021/07/05	5	11.67	0	0.00	11.70	5	19,485	0.03%
2021/07/02	2	11.40	53	11.40	11.40	-51	19,684	-0.26%
2021/07/01	0	0.00	4	11.35	11.30	-4	20,077	-0.02%
2021/06/29	5	11.25	2	11.38	11.30	3	20,572	0.01%
2021/06/28	1	11.45	5	11.30	11.60	-4	20,834	-0.02%
2021/06/25	11	11.60	0	0.00	11.40	11	21,709	0.05%
2021/06/24	5	11.55	1	11.60	11.60	4	22,350	0.02%
2021/06/23	0	0.00	1	11.60	11.65	-1	22,522	0.00%
2021/06/22	6	11.26	0	0.00	11.20	6	23,084	0.03%
2021/06/21	11.1	11.40	5	11.20	11.20	6.1	23,786	0.03%
2021/06/18	6	11.83	0	0.00	11.55	6	25,493	0.02%
2021/06/17	5	11.90	31	11.40	11.80	-26	26,013	-0.10%
2021/06/16	3	11.20	0	0.00	11.15	3	26,203	0.01%
2021/06/10	1	11.80	0	0.00	11.80	1	26,175	0.00%
2021/06/09	2	12.10	0	0.00	11.80	2	26,109	0.01%
2021/06/08	2	12.00	0	0.00	11.95	2	26,180	0.01%
2021/06/07	10	12.00	6	11.98	12.05	4	26,242	0.02%
2021/06/04	2	12.15	0	0.00	12.15	2	26,165	0.01%
2021/06/02	2	12.30	0	0.00	12.20	2	26,178	0.01%
2021/06/01	6	12.58	0	0.00	12.50	6	26,269	0.02%
2021/05/31	4	12.59	36	12.57	12.50	-32	26,394	-0.12%
2021/05/28	10	12.30	0	0.00	12.35	10	26,205	0.04%
2021/05/27	2	12.18	30	12.15	12.15	-28	26,375	-0.11%
2021/05/25	2	12.28	18	12.50	12.40	-16	26,516	-0.06%
2021/05/24	2	11.90	0	0.00	12.05	2	26,429	0.01%
2021/05/21	0	0.00	20	11.45	11.80	-20	26,381	-0.08%
2021/05/20	2	11.60	0	0.00	11.50	2	26,613	0.01%
2021/05/19	5	11.78	2	12.00	12.00	3	26,719	0.01%
2021/05/18	10	11.00	0	0.00	11.50	10	26,525	0.04%
2021/05/17	10	10.72	0	0.00	10.50	10	26,358	0.04%
2021/05/14	5	11.90	5	11.60	11.65	0	26,166	0.00%
2021/05/13	2	11.70	58	11.40	11.95	-56	26,413	-0.21%
2021/05/12	15	11.90	111	12.39	11.75	-96	26,771	-0.36%	大賣/
2021/05/11	11	13.24	14	13.07	13.00	-3	26,607	-0.01%
2021/05/10	23	14.15	20	14.15	14.15	3	26,789	0.01%
2021/05/07	3	14.00	6	13.70	13.95	-3	26,767	-0.01%
2021/05/06	2	13.40	5	13.31	13.20	-3	26,740	-0.01%
2021/05/05	4	13.25	48	13.31	13.10	-44	26,634	-0.17%
2021/05/04	8	12.71	18	12.60	12.85	-10	26,510	-0.04%
2021/05/03	5	13.70	23	13.86	13.35	-18	26,245	-0.07%
2021/04/29	8	14.33	7	14.50	14.25	1	25,936	0.00%
2021/04/28	5	14.50	6	14.54	14.45	-1	25,808	0.00%
2021/04/27	5	14.38	14	14.28	14.25	-9	25,454	-0.04%
2021/04/26	5	14.26	20	14.40	14.35	-15	25,485	-0.06%
2021/04/23	4	14.31	4.2	14.63	14.45	-0.2	25,339	0.00%
2021/04/22	85.2	15.15	62	15.26	14.35	23.2	24,646	0.09%
2021/04/21	11	14.85	6.1	14.96	15.05	4.9	23,272	0.02%
2021/04/20	13	14.32	1	14.50	14.35	12	22,211	0.05%
2021/04/19	14	14.30	8	14.49	14.45	6	22,078	0.03%
2021/04/16	0	0.00	3	14.52	14.45	-3	21,693	-0.01%
2021/04/15	0	0.00	4	14.05	14.15	-4	21,250	-0.02%
2021/04/14	35	13.76	11	14.09	13.80	24	21,014	0.11%
2021/04/13	33	14.89	21	15.05	14.55	12	20,398	0.06%
2021/04/12	14	15.56	91	15.29	15.65	-77	19,774	-0.39%
2021/04/09	22	14.43	44	14.41	14.65	-22	18,724	-0.12%
2021/04/08	28	14.01	12	14.05	14.00	16	17,974	0.09%
2021/04/07	33	13.85	4	13.95	14.05	29	17,879	0.16%
2021/04/06	9	13.66	13	13.73	13.75	-4	17,628	-0.02%
2021/04/01	24	13.41	8.5	13.28	13.25	15.5	17,533	0.09%
2021/03/31	14	13.33	4	13.28	13.40	10	17,469	0.06%
2021/03/30	52	13.61	39	13.79	13.55	13	17,255	0.08%
2021/03/29	10	12.99	30	13.23	13.10	-20	16,369	-0.12%
2021/03/26	4	12.54	0	0.00	12.55	4	15,905	0.03%
2021/03/25	39	12.56	51.1	12.57	12.50	-12.1	15,819	-0.08%
2021/03/24	60	12.95	95	13.07	12.90	-35	15,210	-0.23%
2021/03/23	68	13.80	91	13.56	12.55	-23	14,514	-0.16%
2021/03/22	4	12.60	35	12.73	13.10	-31	12,823	-0.24%
2021/03/19	24	12.03	62	11.98	11.95	-38	12,461	-0.30%
2021/03/18	22	11.77	7	11.84	11.75	15	12,347	0.12%
2021/03/17	0	0.00	2	11.65	11.65	-2	12,507	-0.02%
2021/03/16	1	11.55	0	0.00	11.40	1	12,937	0.01%
2021/03/15	3	11.70	0	0.00	11.65	3	13,657	0.02%
2021/03/12	0	0.00	5	11.61	11.70	-5	13,808	-0.04%
2021/03/11	1	11.35	3.3	11.41	11.40	-2.3	14,398	-0.02%
2021/03/10	1	11.30	0	0.00	11.30	1	15,030	0.01%
2021/03/09	12	11.13	28	11.08	11.15	-16	15,541	-0.10%
2021/03/08	0	0.00	1	11.35	11.30	-1	15,738	-0.01%
2021/03/05	22	11.48	2	11.43	11.40	20	16,418	0.12%
2021/03/04	0	0.00	25	11.77	11.80	-25	16,413	-0.15%
2021/03/03	4	11.45	22	11.52	11.60	-18	16,233	-0.11%
2021/03/02	9	11.40	22	11.55	11.30	-13	16,289	-0.08%
2021/02/26	11	11.52	35	11.50	11.50	-24	16,095	-0.15%
2021/02/25	36	11.65	44	11.79	11.80	-8	16,047	-0.05%
2021/02/24	53	11.71	3	11.57	11.50	50	15,955	0.31%
2021/02/23	19	11.66	232	11.67	11.70	-213	15,673	-1.36%	大賣/鉅額交易
2021/02/22	20	11.86	221	11.85	11.85	-201	15,761	-1.28%	大賣/鉅額交易
2021/02/19	32	11.46	131	11.47	11.60	-99	15,520	-0.64%	大賣/
2021/02/18	21	11.34	50	11.34	11.40	-29	15,408	-0.19%
2021/02/17	7	11.29	616.4	11.22	11.45	-609.4	15,463	-3.94%	大賣/鉅額交易
2021/02/05	8	11.18	1	11.20	11.15	7	15,237	0.05%
2021/02/04	9	11.35	18	11.36	11.25	-9	15,141	-0.06%
2021/02/03	59	11.71	115	11.67	11.65	-56	14,736	-0.38%	大賣/
2021/02/02	30	11.28	3	11.25	11.25	27	14,095	0.19%
2021/02/01	88	11.15	5	11.02	11.05	83	13,875	0.60%
2021/01/29	6	11.12	16.3	11.10	11.10	-10.3	13,357	-0.08%
2021/01/28	1	10.70	3	10.85	10.85	-2	13,140	-0.02%
2021/01/27	5	10.55	500	10.50	10.60	-495	12,957	-3.82%	大賣/鉅額交易
2021/01/26	6	10.63	2	10.45	10.60	4	12,928	0.03%
2021/01/25	2	10.70	42	10.72	10.70	-40	12,908	-0.31%
2021/01/22	1	10.35	10	10.35	10.50	-9	13,115	-0.07%
2021/01/21	44	10.68	0	0.00	10.50	44	13,091	0.34%
2021/01/20	20	10.78	2	10.50	10.50	18	13,056	0.14%
2021/01/19	12	11.24	26	11.41	11.15	-14	12,978	-0.11%
2021/01/18	1	10.95	13	10.76	10.95	-12	12,757	-0.09%
2021/01/15	13	10.65	1	10.50	10.55	12	12,670	0.09%
2021/01/14	3.8	11.02	3	10.92	10.95	0.8	12,808	0.01%
2021/01/13	0	0.00	17	10.97	10.95	-17	13,017	-0.13%
2021/01/12	12.5	10.73	3	10.75	10.65	9.5	13,721	0.07%
2021/01/11	2	10.98	8	10.95	11.00	-6	13,935	-0.04%
2021/01/08	35	10.81	6.1	10.84	10.75	28.9	13,997	0.21%
2021/01/07	1	11.10	88	11.08	11.00	-87	13,974	-0.62%
2021/01/06	9	11.07	3	11.20	11.00	6	13,965	0.04%
2021/01/05	27	11.27	28	11.48	11.35	-1	13,796	-0.01%
2021/01/04	1	11.10	0	0.00	11.10	1	13,582	0.01%
2020/12/31	7	11.06	60	11.06	11.05	-53	13,581	-0.39%
2020/12/30	48	11.36	21	11.25	11.25	27	13,492	0.20%
2020/12/29	28	11.79	60	11.81	11.70	-32	13,294	-0.24%
2020/12/28	18	11.47	26	11.74	11.80	-8	13,080	-0.06%
2020/12/25	19	11.68	7	11.45	11.45	12	12,768	0.09%
2020/12/24	14	11.49	41	11.43	11.45	-27	12,656	-0.21%
2020/12/23	10	11.26	6	11.24	11.30	4	12,595	0.03%
2020/12/22	4	11.39	60	11.51	11.20	-56	12,625	-0.44%
2020/12/21	9	11.04	20	11.35	11.30	-11	12,515	-0.09%
2020/12/18	7	11.17	13	11.39	11.20	-6	12,411	-0.05%
2020/12/17	6	11.40	2	11.45	11.45	4	12,386	0.03%
2020/12/16	6.2	11.41	15	11.41	11.35	-8.8	12,364	-0.07%
2020/12/15	22	11.25	1	11.25	11.20	21	12,320	0.17%
2020/12/14	10	11.89	86	11.89	11.75	-76	12,078	-0.63%
2020/12/11	30.7	11.77	29	11.80	11.60	1.7	11,969	0.01%
2020/12/10	49.1	11.99	19.7	12.16	12.10	29.4	11,624	0.25%
2020/12/09	23	12.40	52	12.52	12.50	-29	11,190	-0.26%
2020/12/08	14	11.56	13	11.89	11.85	1	10,609	0.01%
2020/12/07	59	11.98	38.1	12.19	11.70	20.9	10,529	0.20%
2020/12/04	20	11.29	6	11.21	11.65	14	10,005	0.14%
2020/12/03	30	11.25	5	11.13	11.00	25	9,614	0.26%
2020/12/02	32	10.75	16	10.79	10.80	16	10,043	0.16%
2020/12/01	26	10.75	70	10.83	10.65	-44	10,052	-0.44%
2020/11/30	33	10.52	77	10.40	10.25	-44	9,694	-0.45%
2020/11/27	1	10.20	3	10.25	10.20	-2	9,601	-0.02%
2020/11/26	16	10.23	5.2	10.32	10.15	10.8	9,871	0.11%
2020/11/25	1	10.05	4	10.01	10.05	-3	10,053	-0.03%
2020/11/24	0	0.00	2	10.00	10.05	-2	10,364	-0.02%
2020/11/23	1	10.05	18	10.09	10.10	-17	10,802	-0.16%
2020/11/20	2	10.05	3	10.05	10.00	-1	11,009	-0.01%
2020/11/19	15	10.11	9	10.11	10.15	6	11,146	0.05%
2020/11/18	2	9.95	14	9.96	10.00	-12	11,015	-0.11%
2020/11/17	3	9.81	5	9.87	9.72	-2	10,996	-0.02%
2020/11/16	5	9.67	9	9.67	9.78	-4	11,319	-0.04%
2020/11/13	4	9.40	0	0.00	9.43	4	11,288	0.04%
2020/11/12	4	9.45	4	9.30	9.30	0	11,303	0.00%
2020/11/11	0	0.00	4	9.32	9.31	-4	11,339	-0.04%
2020/11/10	27	9.23	6	9.25	9.22	21	11,377	0.18%
2020/11/09	10	9.49	18	9.41	9.34	-8	11,358	-0.07%
2020/11/06	24	9.39	12	9.33	9.33	12	11,346	0.11%
2020/11/05	8	9.48	4.6	9.50	9.42	3.4	11,316	0.03%
2020/11/04	5	9.54	3.8	9.62	9.50	1.2	11,362	0.01%
2020/11/03	3.2	9.56	6	9.61	9.50	-2.8	11,358	-0.02%
2020/11/02	4	9.41	13	9.41	9.40	-9	11,423	-0.08%
2020/10/30	2	9.70	10.6	9.64	9.50	-8.6	11,458	-0.08%
2020/10/29	7	9.40	28	9.51	9.73	-21	11,189	-0.19%
2020/10/28	2	9.79	4	9.61	9.57	-2	11,134	-0.02%
2020/10/27	16	9.82	0	0.00	9.77	16	11,073	0.14%
2020/10/26	4	9.99	1	9.98	9.95	3	11,010	0.03%
2020/10/22	16	10.16	13	9.97	9.86	3	10,886	0.03%
2020/10/21	10	10.04	64	10.06	10.05	-54	10,713	-0.50%
2020/10/20	112	10.29	134	10.30	10.20	-22	10,522	-0.21%	大買/大賣/
2020/10/19	13	9.39	134	9.55	9.90	-121	9,696	-1.25%	大賣/鉅額交易
2020/10/16	14	9.13	10	9.13	9.10	4	9,415	0.04%
2020/10/15	0	0.00	18	9.37	9.32	-18	9,311	-0.19%
2020/10/14	13	9.18	18	9.18	9.22	-5	9,261	-0.05%
2020/10/13	8	9.02	1	9.15	9.02	7	9,245	0.08%
2020/10/12	7	8.99	6	9.15	8.96	1	9,484	0.01%
2020/10/08	10	9.09	3	9.10	9.12	7	9,556	0.07%
2020/10/07	4	9.11	0	0.00	8.92	4	9,512	0.04%
2020/10/06	2	8.75	22	8.85	8.85	-20	9,606	-0.21%
2020/10/05	0	0.00	3	8.50	8.51	-3	9,612	-0.03%
2020/09/30	4	8.40	1	8.40	8.35	3	9,670	0.03%
2020/09/28	10	8.28	0	0.00	8.25	10	9,772	0.10%
2020/09/25	30	8.13	51	8.02	8.08	-21	10,042	-0.21%
2020/09/24	32	8.55	20	8.58	8.26	12	10,109	0.12%
2020/09/23	3	8.87	12	8.90	8.83	-9	10,031	-0.09%
2020/09/22	54	8.94	27.1	8.95	8.89	27	10,029	0.27%
2020/09/21	23	9.16	5	9.25	9.04	18	10,059	0.18%
2020/09/18	13	9.11	8	9.06	9.13	5	10,033	0.05%
2020/09/17	9	8.98	0	0.00	8.97	9	9,984	0.09%
2020/09/16	6	8.99	5	8.97	8.96	1	9,978	0.01%
2020/09/15	23	8.99	2	8.94	8.95	21	9,879	0.21%
2020/09/14	22	8.95	26	8.93	8.96	-4	9,939	-0.04%
2020/09/11	52	9.21	124	9.09	8.98	-72	10,074	-0.71%	大賣/
2020/09/10	9	9.44	3	9.44	9.39	6	9,977	0.06%
2020/09/09	21	9.46	30	9.46	9.43	-9	9,829	-0.09%
2020/09/08	42	9.55	10	9.50	9.40	32	9,676	0.33%
2020/09/07	49	9.92	118.5	9.98	9.60	-69.5	9,394	-0.74%	大賣/
2020/09/04	21	9.43	61	9.45	9.46	-40	8,451	-0.47%
2020/09/03	104	9.35	26	9.33	9.31	78	8,146	0.96%	大買/
2020/09/02	26	9.17	6	9.21	9.14	20	7,746	0.26%
2020/09/01	33	9.24	37	9.25	9.15	-4	7,703	-0.05%
2020/08/31	69	9.18	47	9.23	9.04	22	7,445	0.30%
2020/08/28	97	9.20	35	9.41	9.00	62	7,153	0.87%
2020/08/27	92	9.29	101	9.14	9.45	-9	6,863	-0.13%	大賣/
2020/08/26	42	8.77	21	8.88	8.83	21	6,382	0.33%
2020/08/25	28	8.57	7	8.67	8.73	21	6,038	0.35%
2020/08/24	12	8.11	0	0.00	8.20	12	5,857	0.20%
2020/08/21	62	8.14	39	8.07	8.06	23	5,768	0.40%
2020/08/20	125	8.76	66	8.41	8.10	59	5,655	1.04%	大買/
2020/08/19	5	8.54	21	9.00	9.00	-16	5,179	-0.31%
2020/08/18	0	0.00	11	8.23	8.19	-11	5,012	-0.22%
2020/08/17	1	8.18	48	8.12	8.19	-47	4,974	-0.94%
2020/08/14	36	8.16	27	8.07	8.16	9	4,928	0.18%
2020/08/13	15	7.77	31	7.77	7.77	-16	4,859	-0.33%
2020/08/12	19	7.83	4	7.89	7.77	15	4,866	0.31%
2020/08/11	2	7.93	5	8.16	7.93	-3	4,834	-0.06%
2020/08/10	8	8.16	15	8.09	8.14	-7	4,791	-0.15%
2020/08/07	11	8.13	1	8.20	8.04	10	4,728	0.21%
2020/08/06	63	8.13	38	8.10	8.08	25	4,690	0.53%
2020/08/05	8	8.03	35	8.01	8.05	-27	4,608	-0.59%
2020/08/04	1	7.90	4	7.92	7.93	-3	4,544	-0.07%
2020/08/03	8	7.81	1	7.70	7.73	7	4,519	0.15%
2020/07/31	3	7.85	0	0.00	7.70	3	4,871	0.06%
2020/07/30	6	7.65	1	7.52	7.72	5	4,860	0.10%
2020/07/28	20	7.44	2	7.21	7.21	18	5,126	0.35%
2020/07/27	11	7.58	2	7.73	7.65	9	5,083	0.18%
2020/07/24	19	7.93	24	8.01	7.87	-5	5,055	-0.10%
2020/07/23	1	7.98	1	7.98	7.96	0	5,044	0.00%
2020/07/21	15	7.84	0	0.00	7.78	15	4,975	0.30%
2020/07/20	13	7.80	0	0.00	7.76	13	4,956	0.26%
2020/07/17	21	8.02	3	7.93	7.93	18	4,927	0.37%
2020/07/16	25	8.09	27	8.07	8.07	-2	4,856	-0.04%
2020/07/15	1	7.94	0	0.00	7.96	1	4,564	0.02%
2020/07/14	0	0.00	4	7.89	7.99	-4	4,446	-0.09%
2020/07/13	6	7.82	8	7.91	8.00	-2	4,412	-0.05%
2020/07/10	45	7.74	0	0.00	7.77	45	4,261	1.06%
2020/07/09	43	8.04	18	7.96	7.96	25	4,229	0.59%
2020/07/08	11	8.03	28	8.11	8.12	-17	4,152	-0.41%
2020/07/07	116	7.99	1	7.98	7.96	115	4,092	2.81%	大買/鉅額交易
2020/07/06	41	8.34	19	8.38	8.13	22	4,028	0.55%
2020/07/03	10	7.90	24	7.79	8.02	-14	3,720	-0.38%
2020/07/02	19	7.78	18	7.70	7.68	1	3,716	0.03%
2020/07/01	5	7.96	4	7.89	7.81	1	3,669	0.03%
2020/06/30	5	7.80	4	7.72	7.75	1	3,626	0.03%
2020/06/29	10	7.60	511	7.49	7.55	-501	3,518	-14.24%	大賣/鉅額交易
2020/06/23	68	7.76	58	7.68	7.68	10	3,458	0.29%
2020/06/22	21	7.84	3	7.91	7.72	18	3,420	0.53%
2020/06/19	14	8.06	56	8.06	7.93	-42	3,371	-1.25%
2020/06/18	109	8.16	67.7	8.13	8.23	41.3	3,278	1.26%	大買/
2020/06/17	4	7.35	0	0.00	7.84	4	3,032	0.13%
2020/06/16	57	7.12	0	0.00	7.13	57	2,907	1.96%
2020/06/15	88	7.14	0	0.00	7.07	88	2,890	3.04%
2020/06/12	10	7.10	41	7.07	7.11	-31	2,851	-1.09%
2020/06/11	50	6.98	53	7.01	6.95	-3	2,830	-0.11%
2020/06/10	22	6.99	5	6.97	6.98	17	2,798	0.61%
2020/06/09	25	7.02	2	7.02	7.00	23	2,801	0.82%
2020/06/08	41	7.00	10	7.04	7.04	31	2,797	1.11%
2020/06/05	53	7.00	20	7.06	6.97	33	2,719	1.21%
2020/06/04	16	6.80	15	6.88	6.75	1	2,642	0.04%
2020/06/03	2	6.59	0	0.00	6.79	2	2,536	0.08%
2020/06/02	4	6.20	0	0.00	6.18	4	2,411	0.17%
2020/06/01	1	6.08	0	0.00	6.11	1	2,375	0.04%
2020/05/26	5	5.87	0	0.00	5.86	5	2,311	0.22%
2020/05/25	1	5.88	0	0.00	5.87	1	2,288	0.04%
2020/05/22	16	6.04	0	0.00	6.00	16	2,272	0.70%
2020/05/21	8	6.10	0	0.00	6.14	8	2,256	0.35%
2020/05/19	28	6.21	0	0.00	6.08	28	2,181	1.28%
2020/05/18	2	6.23	0	0.00	6.23	2	2,127	0.09%
2020/05/15	0	0.00	2	6.77	6.49	-2	2,114	-0.09%
2020/05/14	0	0.00	3	6.70	6.66	-3	2,102	-0.14%
2020/05/13	3	6.79	2	6.76	6.78	1	2,079	0.05%
2020/05/12	2	6.65	0	0.00	6.65	2	2,066	0.10%
2020/05/11	2	6.68	0	0.00	6.69	2	2,048	0.10%
2020/05/08	1	6.80	1	6.72	6.70	0	2,027	0.00%
2020/05/07	8	6.84	7	6.87	6.90	1	1,991	0.05%
2020/05/06	10	6.80	0	0.00	6.86	10	1,618	0.62%
2020/05/05	3	7.24	24	7.23	6.86	-21	1,586	-1.32%
2020/05/04	10	6.95	20	7.18	6.94	-10	1,292	-0.77%
2020/04/30	27	7.21	2	7.15	7.12	25	1,234	2.02%
2020/04/29	1	7.35	11	7.40	7.23	-10	1,217	-0.82%
2020/04/28	2	7.11	21	7.12	7.30	-19	1,186	-1.60%
2020/04/24	1	6.66	0	0.00	6.67	1	1,135	0.09%
2020/04/22	1	6.66	0	0.00	6.66	1	1,112	0.09%
2020/04/20	10	7.01	2	7.01	7.01	8	1,077	0.74%
2020/04/17	0	0.00	11	6.90	6.75	-11	1,067	-1.03%
2020/04/15	9	7.06	20	7.00	7.01	-11	1,061	-1.04%
2020/04/14	1	7.19	47	7.17	7.13	-46	1,041	-4.42%
2020/04/13	10	6.70	10	6.78	6.69	0	1,000	0.00%
2020/04/10	0	0.00	10	6.67	6.70	-10	1,002	-1.00%
2020/04/09	0	0.00	7	6.65	6.50	-7	995	-0.70%
2020/04/08	22	6.58	5	6.50	6.70	17	975	1.74%
2020/04/07	32.2	6.71	69	6.56	6.74	-36.8	962	-3.82%
2020/04/06	0	0.00	5	6.13	6.13	-5	818	-0.61%
2020/04/01	0	0.00	5	5.58	5.58	-5	831	-0.60%
2020/03/31	0	0.00	5	5.08	5.08	-5	844	-0.59%
2020/03/30	0	0.00	5	4.62	4.62	-5	900	-0.56%
2020/03/27	2	4.25	7	4.27	4.20	-5	935	-0.53%
2020/03/26	2	4.15	5	4.20	4.25	-3	930	-0.32%
2020/03/25	3	4.22	6	4.30	4.30	-3	917	-0.33%
2020/03/24	9	4.00	5	4.00	3.99	4	907	0.44%
2020/03/20	0	0.00	7	4.00	4.08	-7	965	-0.72%
2020/03/19	13	3.76	0	0.00	3.73	13	998	1.30%
2020/03/18	20	3.92	0	0.00	4.14	20	965	2.07%
2020/03/17	42	4.13	6	4.15	4.30	36	959	3.75%
2020/03/16	90	4.62	10	5.13	4.46	80	909	8.79%
2020/03/13	45	4.91	2	4.88	4.95	43	885	4.86%
2020/03/12	63	5.43	0	0.00	5.42	63	846	7.44%
2020/03/11	24	6.04	0	0.00	6.02	24	848	2.83%
2020/03/10	30	6.03	0	0.00	6.14	30	852	3.52%
2020/03/09	21	6.56	1	6.57	6.52	20	845	2.37%
2020/03/06	3	6.78	0	0.00	6.71	3	850	0.35%
2020/03/05	9	6.90	0	0.00	6.95	9	853	1.05%
2020/03/04	20	6.97	3	7.00	6.95	17	849	2.00%
2020/03/03	7	6.98	0	0.00	7.05	7	861	0.81%
2020/03/02	0	0.00	9.6	6.98	7.04	-9.6	877	-1.09%
2020/02/26	0	0.00	2	7.00	7.00	-2	951	-0.21%
2020/02/24	1	6.86	0.7	7.04	7.10	0.3	952	0.04%
2020/02/19	0	7.09	0	0.00	7.12	0	954	0.00%
2020/02/14	23	7.12	0	0.00	7.11	23	968	2.38%
2020/02/13	2	7.11	0	0.00	7.12	2	967	0.21%
2020/02/12	2	7.12	100	7.10	7.11	-98	966	-10.14%
2020/02/11	0	0.00	15	7.10	7.12	-15	968	-1.55%
2020/02/10	0	0.00	50	7.09	7.11	-50	976	-5.12%
2020/02/07	1	7.05	0	0.00	7.05	1	977	0.10%
2020/02/06	15	7.14	27	7.07	7.10	-12	982	-1.22%
2020/02/05	5	7.13	3.5	7.01	7.05	1.5	1,012	0.15%
2020/02/04	2	7.55	13	7.23	7.30	-11	1,039	-1.06%
2020/01/31	19	6.64	44	6.64	6.78	-25	1,046	-2.39%
2020/01/30	12	6.97	21	6.73	6.59	-9	1,036	-0.87%
2020/01/20	34	7.27	1	7.30	7.32	33	1,025	3.22%
2020/01/17	0	0.00	7	7.26	7.32	-7	1,042	-0.67%
2020/01/16	31	7.20	20	7.20	7.20	11	1,051	1.05%
2020/01/15	18	7.29	0	0.00	7.26	18	1,046	1.72%
2020/01/14	10	7.36	0	0.00	7.38	10	1,045	0.96%
2020/01/13	0	0.00	11	7.42	7.49	-11	1,044	-1.05%
2020/01/10	18	7.24	1	7.25	7.42	17	1,043	1.63%
2020/01/09	0	0.00	2	7.21	7.12	-2	1,028	-0.19%
2020/01/08	10	7.11	10	6.93	7.12	0	1,029	0.00%
2020/01/07	13	7.14	0	0.00	7.12	13	1,033	1.26%
2020/01/06	13	7.23	2	7.26	7.19	11	1,035	1.06%
2020/01/03	12	7.36	0	0.00	7.42	12	1,027	1.17%
2020/01/02	18	7.37	1	7.40	7.31	17	1,023	1.66%
2019/12/31	31	7.10	0	0.00	7.30	31	1,033	3.00%
2019/12/30	61	7.25	1	7.39	7.01	60	1,031	5.82%
2019/12/27	38	7.45	44	7.46	7.50	-6	1,013	-0.59%
2019/12/26	20	7.49	30.5	7.50	7.57	-10.5	1,002	-1.05%
2019/12/25	8	7.27	18	7.16	7.22	-10	989	-1.01%
2019/12/24	3	6.65	0	0.00	6.64	3	939	0.32%
2019/12/23	0	0.00	1	6.51	6.51	-1	897	-0.11%
2019/12/20	6	6.54	0	0.00	6.56	6	903	0.66%
2019/12/19	2	6.60	28	6.47	6.50	-26	907	-2.87%
2019/12/18	11	6.52	0	0.00	6.47	11	930	1.18%
2019/12/17	29	6.64	1	6.48	6.60	28	916	3.06%
2019/12/16	3	6.29	15	6.30	6.30	-12	900	-1.33%
2019/12/13	21	6.14	4	6.15	6.14	17	874	1.95%
2019/12/12	22	6.18	0	0.00	6.18	22	880	2.50%
2019/12/11	31	6.22	0	0.00	6.18	31	901	3.44%
2019/12/10	36	6.18	0	0.00	6.16	36	925	3.89%
2019/12/09	0	0.00	2	6.21	6.29	-2	945	-0.21%
2019/12/06	15	6.03	1	6.15	6.09	14	956	1.46%
2019/12/05	1	6.02	27	6.05	6.06	-26	940	-2.76%
2019/12/04	3	6.07	10.5	6.05	6.08	-7.5	956	-0.78%
2019/12/03	1	6.15	6	6.19	6.20	-5	958	-0.52%
2019/12/02	25	6.20	0	0.00	6.15	25	961	2.60%
2019/11/29	5	6.25	0	0.00	6.38	5	969	0.52%
2019/11/28	12	6.40	1	6.27	6.40	11	972	1.13%
2019/11/27	4	6.07	1	6.20	6.19	3	975	0.31%
2019/11/26	19	6.14	1	6.07	6.20	18	958	1.88%
2019/11/25	16	6.80	4	6.90	6.74	12	889	1.35%
2019/11/22	3	6.84	5	6.88	6.90	-2	896	-0.22%
2019/11/21	2	6.78	15	6.79	6.80	-13	902	-1.44%
2019/11/20	3	6.80	9	6.80	6.81	-6	905	-0.66%
2019/11/19	7	6.86	0	0.00	6.91	7	900	0.78%
2019/11/18	15	6.96	0	0.00	6.92	15	898	1.67%
2019/11/15	4	7.07	16	7.06	7.07	-12	894	-1.34%
2019/11/14	0	0.00	0.4	7.25	7.22	-0.4	880	-0.04%
2019/11/12	2	7.42	0	0.00	7.41	2	895	0.22%
2019/11/08	0	0.00	3	7.61	7.48	-3	946	-0.32%
2019/11/06	17	7.67	1	7.63	7.65	16	948	1.69%
2019/11/05	88	7.16	4	7.28	7.50	84	956	8.78%
2019/11/04	4	7.35	6	7.22	7.23	-2	969	-0.21%
2019/11/01	21	7.70	1.3	7.55	7.60	19.7	972	2.02%
2019/10/31	4	7.93	0	0.00	7.89	4	969	0.41%
2019/10/29	0	8.21	4	8.23	8.24	-4	981	-0.41%
2019/10/28	3	8.35	0	0.00	8.25	3	1,019	0.29%
2019/10/25	8	8.49	9	8.40	8.59	-1	1,014	-0.10%
2019/10/23	7	8.00	0	0.00	8.00	7	1,005	0.70%
2019/10/21	2	8.05	24	8.16	8.05	-22	1,015	-2.17%
2019/10/18	5	8.02	0	0.00	8.00	5	1,030	0.49%
2019/10/17	2	8.07	0	0.00	8.05	2	1,034	0.19%
2019/10/16	1	8.12	0	0.00	8.11	1	1,035	0.10%
2019/10/15	4	8.14	0	0.00	8.17	4	1,047	0.38%
2019/10/14	1	8.16	0	0.00	8.04	1	1,075	0.09%
2019/10/09	1	8.31	0	0.00	8.20	1	1,072	0.09%
2019/10/08	20	8.43	7	8.40	8.31	13	1,074	1.21%
2019/10/07	3	8.52	1	8.74	8.40	2	1,084	0.18%
2019/10/04	3	8.54	0	0.00	8.46	3	1,097	0.27%
2019/10/03	71	8.56	3	8.60	8.53	68	1,094	6.21%
2019/10/02	11	8.73	0	0.00	8.74	11	1,081	1.02%
2019/10/01	21	8.74	2	8.74	8.84	19	1,086	1.75%
2019/09/27	5	8.80	1	8.82	8.84	4	1,103	0.36%
2019/09/26	5	8.95	0	0.00	8.95	5	1,103	0.45%
2019/09/25	5	8.98	0	0.00	9.00	5	1,110	0.45%
2019/09/24	2	9.02	0	0.00	9.00	2	1,126	0.18%
2019/09/20	2	9.07	0	0.00	8.99	2	1,124	0.18%
2019/09/19	1	9.14	0	0.00	9.18	1	1,098	0.09%
2019/09/17	1	9.41	1	9.44	9.36	0	1,080	0.00%
2019/09/16	3	9.66	4	9.63	9.55	-1	1,273	-0.08%
2019/09/11	2	9.88	1	9.92	10.00	1	1,283	0.08%
2019/09/10	0	0.00	1	9.80	9.80	-1	1,265	-0.08%
2019/09/09	0	0.00	15	9.37	9.39	-15	1,250	-1.20%
2019/09/05	2	9.25	7	9.35	9.20	-5	1,249	-0.40%
2019/09/04	3	9.27	0	0.00	9.29	3	1,259	0.24%
2019/09/03	1	9.29	32	9.31	9.28	-31	1,275	-2.43%
2019/08/28	4	9.55	4	9.51	9.46	0	1,387	0.00%
2019/08/21	1	9.71	0	0.00	9.77	1	1,469	0.07%
2019/08/16	2	9.38	1	9.35	9.34	1	1,527	0.07%
2019/08/15	0	0.00	1	9.27	9.29	-1	1,545	-0.06%
2019/08/14	2	9.29	0	0.00	9.29	2	1,602	0.12%
2019/08/12	1	9.89	0	0.00	9.92	1	1,742	0.06%
2019/08/08	0	0.00	2	10.15	9.98	-2	1,778	-0.11%
2019/08/07	0	0.00	2	10.10	10.10	-2	1,939	-0.10%
2019/08/06	8	9.79	0	0.00	10.10	8	2,009	0.40%
2019/08/05	5	10.30	2	10.35	10.15	3	2,052	0.15%
2019/08/02	7	10.73	2	10.70	10.60	5	2,048	0.24%
2019/08/01	0	0.00	4	10.69	10.90	-4	2,054	-0.19%
2019/07/31	11	10.56	20	10.60	10.70	-9	2,047	-0.44%
2019/07/30	7	9.98	0	0.00	10.00	7	2,054	0.34%
2019/07/29	2	10.10	14	9.97	10.05	-12	2,087	-0.57%
2019/07/25	10	9.75	6	9.80	9.60	4	2,162	0.18%
2019/07/24	3	9.70	2	9.74	9.60	1	2,194	0.05%
2019/07/23	2	9.69	5	9.71	9.70	-3	2,261	-0.13%
2019/07/22	7	9.76	0	0.00	9.79	7	2,317	0.30%
2019/07/19	14	9.79	20	9.76	9.72	-6	2,414	-0.25%
2019/07/18	3	9.80	0	0.00	9.69	3	2,459	0.12%
2019/07/17	0	0.00	9	10.04	9.87	-9	2,533	-0.36%
2019/07/16	4	9.81	4	9.82	10.05	0	2,645	0.00%
2019/07/15	0	0.00	13	9.50	9.60	-13	2,677	-0.49%
2019/07/11	5	9.29	12	9.40	9.35	-7	2,885	-0.24%
2019/07/10	0	0.00	3	9.23	9.30	-3	2,994	-0.10%
2019/07/09	0	0.00	11	9.01	9.10	-11	3,097	-0.36%
2019/07/08	5	8.81	0	0.00	8.90	5	3,187	0.16%
2019/07/05	2	8.73	2	8.84	8.81	0	3,373	0.00%
2019/07/04	26	8.74	0	0.00	8.80	26	3,572	0.73%
2019/07/03	4	8.89	1	8.89	8.94	3	3,656	0.08%
2019/07/02	5	8.89	1	8.95	8.95	4	3,928	0.10%
2019/07/01	7	9.06	4	9.22	9.02	3	4,888	0.06%
2019/06/28	8	8.91	0	0.00	9.02	8	5,844	0.14%
2019/06/27	5	8.99	4	9.06	9.08	1	6,867	0.01%
2019/06/26	12	8.96	0	0.00	8.92	12	7,376	0.16%
2019/06/25	2	8.90	0	0.00	8.94	2	8,311	0.02%
2019/06/24	0	0.00	5	8.81	9.07	-5	8,911	-0.06%
2019/06/21	1	8.88	2	8.90	8.64	-1	9,690	-0.01%
2019/06/20	0	0.00	3	8.85	8.90	-3	11,214	-0.03%
2019/06/19	14	9.02	0	0.00	8.88	14	11,607	0.12%
2019/06/17	0	0.00	1	8.94	8.84	-1	12,201	-0.01%
2019/06/13	0	0.00	3	8.78	8.91	-3	12,929	-0.02%
2019/06/12	13	9.02	38	9.18	8.99	-25	13,522	-0.18%
2019/06/11	25	9.66	14	9.56	9.47	11	14,129	0.08%
2019/06/10	32	9.81	1	9.78	9.80	31	15,963	0.19%
2019/06/06	69	9.79	57	9.99	10.05	12	17,396	0.07%
2019/06/05	12	9.43	196	9.49	9.69	-184	18,380	-1.00%	大賣/鉅額交易
2019/06/04	3	8.73	2	9.15	9.05	1	18,674	0.01%
2019/06/03	61	8.48	0	0.00	8.63	61	18,900	0.32%
2019/05/31	10	8.70	0	0.00	8.70	10	19,263	0.05%
2019/05/30	23	8.83	10	8.90	8.62	13	19,723	0.07%
2019/05/29	13	9.09	32	9.01	8.88	-19	19,915	-0.10%
2019/05/28	32	8.95	0	0.00	9.06	32	20,133	0.16%
2019/05/27	2	8.24	1	8.28	8.26	1	20,410	0.00%
2019/05/24	2	8.26	5	8.32	8.26	-3	20,990	-0.01%
2019/05/23	4	8.18	0	0.00	8.33	4	21,238	0.02%
2019/05/22	0	0.00	21	8.20	8.31	-21	21,649	-0.10%
2019/05/21	1	8.18	20	8.30	8.21	-19	22,477	-0.08%
2019/05/20	125	7.98	65	8.13	8.21	60	22,744	0.26%	大買/
2019/05/17	59	8.85	68	9.26	8.80	-9	23,402	-0.04%
2019/05/16	120	9.42	81	9.40	9.55	39	23,708	0.16%	大買/
2019/05/15	118	9.77	32	9.70	9.36	86	24,174	0.36%	大買/
2019/05/14	226	10.02	51	10.07	10.40	175	25,123	0.70%	大買/鉅額交易
2019/05/13	4	11.03	4	11.43	11.00	0	25,610	0.00%
2019/05/10	8	11.65	4	11.55	11.55	4	26,605	0.02%
2019/05/08	2	12.05	15	11.95	11.95	-13	28,370	-0.05%
2019/05/07	54	11.91	0	0.00	11.85	54	29,184	0.19%
2019/05/06	6	11.88	12	12.01	11.80	-6	29,537	-0.02%
2019/05/03	1	12.20	12	12.00	12.20	-11	29,542	-0.04%
2019/05/02	3	12.43	1	12.00	12.25	2	29,635	0.01%
2019/04/30	14	12.81	8	12.83	12.85	6	29,655	0.02%
2019/04/29	441	13.12	429	12.90	12.85	12	29,890	0.04%	大買/大賣/
2019/04/26	3	12.93	8	13.04	13.10	-5	30,041	-0.02%
2019/04/25	23	12.89	3	12.65	12.70	20	30,061	0.07%
2019/04/24	26	13.27	35.2	13.16	13.15	-9.2	30,033	-0.03%
2019/04/23	8	13.51	0	0.00	13.20	8	30,087	0.03%
2019/04/22	4	13.65	7	13.68	13.70	-3	30,052	-0.01%
2019/04/19	3	13.17	1.3	13.33	13.40	1.7	29,992	0.01%
2019/04/18	13	13.46	8	13.20	13.15	5	29,954	0.02%
2019/04/17	0	0.00	23	13.47	13.35	-23	29,921	-0.08%
2019/04/16	10	13.30	13	13.28	13.35	-3	29,840	-0.01%
2019/04/15	6	12.82	13	13.03	12.95	-7	29,747	-0.02%
2019/04/12	8	12.95	12	12.90	12.90	-4	29,658	-0.01%
2019/04/11	6	13.27	22	12.90	13.15	-16	29,576	-0.05%
2019/04/10	13	13.16	48	13.17	13.40	-35	29,403	-0.12%
2019/04/09	6	12.43	6	12.52	12.60	0	29,216	0.00%
2019/04/08	12	12.53	40	12.53	12.45	-28	29,211	-0.10%
2019/04/03	37.2	11.69	245	11.29	11.55	-207.8	28,963	-0.72%	大賣/鉅額交易
2019/04/02	49	11.71	72	11.82	12.10	-23	28,025	-0.08%
2019/04/01	37	12.26	80	12.25	12.15	-43	27,076	-0.16%
2019/03/29	41	11.52	84	11.50	11.75	-43	26,060	-0.17%
2019/03/28	105	11.91	30	12.07	11.40	75	25,581	0.29%	大買/
2019/03/27	39	12.11	153	12.22	12.40	-114	24,740	-0.46%	大賣/鉅額交易
2019/03/26	79	12.02	94	11.98	11.75	-15	24,156	-0.06%
2019/03/25	1,208	11.62	201	11.62	11.50	1,007	23,420	4.30%	大買/大賣/鉅額交易
2019/03/22	29	12.82	1	13.00	12.75	28	21,780	0.13%
2019/03/21	11	13.00	34	13.01	13.00	-23	21,534	-0.11%
2019/03/20	244	12.90	61	13.03	12.90	183	21,572	0.85%	大買/鉅額交易
2019/03/19	28	13.45	14	13.31	13.15	14	21,200	0.07%
2019/03/18	149	13.42	17	13.18	13.15	132	20,888	0.63%	大買/鉅額交易
2019/03/15	1,041	13.76	123	13.50	13.40	918	20,624	4.45%	大買/大賣/鉅額交易
2019/03/14	79	13.54	85	13.57	13.55	-6	20,056	-0.03%
2019/03/13	357	13.96	1,176	13.96	13.45	-819	19,531	-4.19%	大買/大賣/鉅額交易
2019/03/12	164	12.84	976.8	13.08	13.70	-812.8	17,720	-4.59%	大買/大賣/鉅額交易
2019/03/11	221	12.59	134	12.74	12.65	87	16,400	0.53%	大買/大賣/
2019/03/08	32	11.88	33	12.02	12.05	-1	15,515	-0.01%
2019/03/07	17	11.68	32	11.75	11.60	-15	15,259	-0.10%
2019/03/06	631	12.12	71	12.12	11.85	560	15,043	3.72%	大買/鉅額交易
2019/03/05	87	11.81	32	12.00	12.00	55	14,708	0.37%
2019/03/04	5	11.75	11	11.70	11.75	-6	14,311	-0.04%
2019/02/27	251	11.45	11	11.27	11.65	240	14,169	1.69%	大買/鉅額交易
2019/02/26	34	11.66	58	11.73	11.50	-24	13,991	-0.17%
2019/02/25	2	11.95	32.7	11.97	11.95	-30.7	13,752	-0.22%
2019/02/22	6	11.92	17	11.93	11.90	-11	13,228	-0.08%
2019/02/21	42	11.94	36	11.93	11.90	6	13,077	0.05%
2019/02/20	83	12.08	318	11.95	11.80	-235	12,800	-1.84%	大賣/鉅額交易
2019/02/19	116	11.31	24	11.41	11.40	92	12,061	0.76%	大買/
2019/02/18	236	11.68	30	11.49	11.10	206	11,857	1.74%	大買/鉅額交易
2019/02/15	105	12.25	181	12.16	12.10	-76	11,219	-0.68%	大買/大賣/
2019/02/14	1,186	12.31	333	12.39	12.20	853	10,901	7.82%	大買/大賣/鉅額交易
2019/02/13	127	12.46	83	12.64	12.60	44	10,431	0.42%	大買/
2019/02/12	117	12.73	82	12.77	12.85	35	9,358	0.37%	大買/
2019/02/11	64	12.24	123	12.30	12.50	-59	8,842	-0.67%	大賣/
2019/01/30	50	11.86	168	12.15	12.40	-118	7,833	-1.51%	大賣/鉅額交易
2019/01/29	63	11.25	70	11.30	11.30	-7	6,775	-0.10%
2019/01/28	10	10.60	60	10.82	11.10	-50	6,062	-0.82%
2019/01/25	0	10.00	22	10.09	10.10	-22	5,297	-0.42%
2019/01/24	15	9.51	20	9.55	9.45	-5	4,953	-0.10%
2019/01/23	30	9.53	7	9.45	9.53	23	4,956	0.46%
2019/01/22	22	9.73	17	9.64	9.62	5	4,860	0.10%
2019/01/21	10	9.97	52	9.96	9.94	-42	4,785	-0.88%
2019/01/18	0	9.51	0	0.00	9.51	0	4,552	0.00%
2019/01/17	0	8.95	0	0.00	8.97	0	4,386	0.00%
2019/01/16	12	8.98	0	0.00	8.90	12	4,319	0.28%
2019/01/15	23	9.24	0	0.00	9.14	23	4,333	0.53%
2019/01/14	2	9.01	4	9.10	9.08	-2	4,281	-0.05%
2019/01/11	0	0.00	9	9.47	9.36	-9	4,296	-0.21%
2019/01/10	7	9.36	0	0.00	9.26	7	4,255	0.16%
2019/01/09	14	9.33	1	9.43	9.38	13	4,249	0.31%
2019/01/08	26	9.09	5	9.09	9.14	21	4,215	0.50%
2019/01/07	10	8.91	11	8.88	8.89	-1	4,196	-0.02%
2019/01/04	6	8.57	0	0.00	8.56	6	4,249	0.14%
2018/12/27	2	8.84	3	8.98	8.84	-1	4,584	-0.02%
2018/12/26	0	0.00	4	8.80	8.70	-4	4,512	-0.09%
2018/12/25	11	8.67	10	8.70	8.69	1	4,545	0.02%
2018/12/24	1	8.79	0	0.00	8.79	1	4,523	0.02%
2018/12/22	10	8.57	0	0.00	8.59	10	4,511	0.22%
2018/12/21	4	8.56	18	8.59	8.58	-14	4,569	-0.31%
2018/12/20	13	8.53	4	8.61	8.39	9	4,547	0.20%
2018/12/18	4	8.91	8	8.89	8.91	-4	4,473	-0.09%
2018/12/17	3	8.93	0	0.00	8.90	3	4,431	0.07%
2018/12/14	32	9.33	3	9.12	9.14	29	4,364	0.66%
2018/12/13	15	10.19	12	9.90	9.84	3	4,225	0.07%
2018/12/12	0	0.00	11	9.99	9.96	-11	3,972	-0.28%
2018/12/11	2	10.00	0	0.00	9.94	2	3,953	0.05%
2018/12/10	2	10.05	11	10.03	9.98	-9	3,944	-0.23%
2018/12/07	10	9.78	7	9.78	9.85	3	3,836	0.08%
2018/12/06	16	9.72	0	0.00	9.62	16	3,821	0.42%
2018/12/04	4	10.15	4	10.25	10.15	0	3,749	0.00%
2018/11/30	8	10.10	2	10.10	10.10	6	3,509	0.17%
2018/11/29	2	10.10	0	0.00	10.05	2	3,451	0.06%
2018/11/28	0	0.00	6	10.08	10.10	-6	3,417	-0.18%
2018/11/27	4	10.00	0	0.00	10.00	4	3,415	0.12%
2018/11/26	0	0.00	10	9.96	9.97	-10	3,348	-0.30%
2018/11/23	4	9.84	35	9.87	9.66	-31	3,284	-0.94%
2018/11/22	13	9.93	0	0.00	9.94	13	3,232	0.40%
2018/11/21	19	9.84	2	10.00	9.87	17	3,219	0.53%
2018/11/20	56	9.86	6	9.86	9.88	50	3,151	1.59%
2018/11/19	151	9.82	129	9.76	9.90	22	3,082	0.71%	大買/大賣/
2018/11/16	20	9.32	17	9.32	9.30	3	2,955	0.10%
2018/11/15	7	8.88	6	8.90	8.94	1	2,852	0.04%
2018/11/14	3	8.61	0	0.00	8.60	3	2,745	0.11%
2018/11/13	0	0.00	20	8.24	8.31	-20	2,623	-0.76%
2018/11/12	5	8.15	7	8.08	8.06	-2	2,579	-0.08%
2018/11/09	3	7.93	2	7.90	7.89	1	2,552	0.04%
2018/11/08	11	8.10	25	8.14	8.18	-14	2,541	-0.55%
2018/11/07	30	7.78	13	7.81	7.93	17	2,507	0.68%
2018/11/06	0	0.00	10	7.75	7.65	-10	2,538	-0.39%
2018/11/05	0	0.00	4	7.59	7.60	-4	2,541	-0.16%
2018/10/26	16	7.10	0	0.00	6.90	16	2,473	0.65%
2018/10/25	22	7.15	17	7.08	7.05	5	2,500	0.20%
2018/10/24	1	7.40	10	7.42	7.38	-9	2,462	-0.37%
2018/10/23	11	7.54	0	0.00	7.46	11	2,470	0.45%
2018/10/22	0	0.00	5	7.17	7.34	-5	2,394	-0.21%
2018/10/19	5	7.08	119	7.09	7.08	-114	2,369	-4.81%	大賣/鉅額交易
2018/10/15	20	7.49	55	7.51	7.48	-35	2,550	-1.37%
2018/10/12	68	7.54	120	7.31	7.50	-52	2,556	-2.03%	大賣/
2018/10/11	39	7.55	142	7.57	7.54	-103	2,517	-4.09%	大賣/鉅額交易
2018/10/09	43	8.59	78	8.73	8.37	-35	2,500	-1.40%
2018/10/08	18	9.15	12	9.25	9.10	6	2,368	0.25%
2018/10/05	16	9.49	20	9.45	9.48	-4	2,349	-0.17%
2018/10/02	3	9.86	0	0.00	9.86	3	2,352	0.13%
2018/09/27	0	0.00	4	9.77	9.71	-4	2,393	-0.17%
2018/09/19	3	10.00	0	0.00	10.00	3	2,502	0.12%
2018/09/14	1	10.00	2	10.00	10.00	-1	2,839	-0.04%
2018/09/13	2	9.99	0	0.00	10.00	2	2,835	0.07%
2018/09/10	27	9.66	24	9.65	9.70	3	2,944	0.10%
2018/09/07	2	10.00	0	0.00	10.00	2	2,919	0.07%
2018/09/06	0	0.00	10	10.25	10.20	-10	2,895	-0.35%
2018/09/04	0	0.00	1	10.30	10.25	-1	3,118	-0.03%
2018/09/03	2	10.25	0	0.00	10.25	2	3,132	0.06%
2018/08/31	2	10.25	0	0.00	10.25	2	3,211	0.06%
2018/08/30	0	0.00	2	10.35	10.35	-2	3,237	-0.06%
2018/08/24	20	10.18	0	0.00	10.20	20	3,429	0.58%
2018/08/23	3	10.10	0	0.00	10.05	3	3,503	0.09%
2018/08/22	0	0.00	5	10.00	10.00	-5	3,516	-0.14%
2018/08/20	7	9.95	4	9.99	9.95	3	3,541	0.08%
2018/08/17	2	10.05	1	10.05	10.00	1	3,676	0.03%
2018/08/16	6	9.98	0	0.00	9.99	6	3,698	0.16%
2018/08/15	5	9.96	3	9.95	9.95	2	3,706	0.05%
2018/08/13	37	10.01	14	10.06	9.97	23	3,820	0.60%
2018/08/10	13	10.31	19	10.31	10.25	-6	3,781	-0.16%
2018/08/09	1	10.40	2	10.45	10.35	-1	3,786	-0.03%
2018/08/08	0	0.00	1	10.40	10.40	-1	3,861	-0.03%
2018/08/07	8	10.40	7	10.41	10.40	1	3,932	0.03%
2018/08/06	0	0.00	4	10.53	10.50	-4	3,918	-0.10%
2018/08/03	3	10.55	0	0.00	10.60	3	3,940	0.08%
2018/08/02	23	10.66	5	10.55	10.55	18	3,939	0.46%
2018/08/01	37	10.71	0	0.00	10.75	37	3,903	0.95%
2018/07/30	4	10.50	0	0.00	10.50	4	3,888	0.10%
2018/07/26	0	0.00	3	10.53	10.55	-3	3,898	-0.08%
2018/07/25	0	0.00	111	10.57	10.55	-111	3,888	-2.85%	大賣/鉅額交易
2018/07/24	1	10.70	0	0.00	10.60	1	3,883	0.03%
2018/07/23	35	10.87	32	10.80	10.70	3	3,869	0.08%
2018/07/20	5	10.50	52	10.55	10.50	-47	3,712	-1.27%
2018/07/19	0	0.00	7	10.56	10.60	-7	3,703	-0.19%
2018/07/18	5	10.46	2	10.50	10.50	3	3,711	0.08%
2018/07/17	15	10.58	17	10.56	10.45	-2	3,740	-0.05%
2018/07/13	3	10.25	0	0.00	10.30	3	3,651	0.08%
2018/07/12	23	10.23	0	0.00	10.25	23	3,639	0.63%
2018/07/11	20	10.15	5	10.00	10.10	15	3,614	0.41%
2018/07/10	3	9.97	2	10.00	9.97	1	3,592	0.03%
2018/07/09	8	9.95	0	0.00	10.00	8	3,571	0.22%
2018/07/06	4	9.84	7	9.80	9.87	-3	3,560	-0.08%
2018/07/05	0	0.00	0.6	10.00	10.05	-0.6	3,656	-0.02%
2018/07/02	5	10.13	0	0.00	10.10	5	3,642	0.14%
2018/06/29	52	10.35	5	10.25	10.20	47	3,670	1.28%
2018/06/28	5	10.10	0	0.00	10.10	5	3,617	0.14%
2018/06/27	0	0.00	50	10.20	10.20	-50	3,610	-1.38%
2018/06/26	14	10.16	7	10.25	10.20	7	3,611	0.19%
2018/06/25	52	10.55	2	10.35	10.40	50	3,591	1.39%
2018/06/22	0	0.00	2	10.30	10.30	-2	3,342	-0.06%
2018/06/21	1	10.40	3	10.42	10.45	-2	3,352	-0.06%
2018/06/19	13	10.72	3	10.53	10.45	10	3,382	0.30%
2018/06/13	6	10.91	0	0.00	10.70	6	3,272	0.18%
2018/06/12	18	10.87	8	10.96	10.90	10	3,269	0.31%
2018/06/11	1	10.70	0	0.00	10.70	1	3,119	0.03%
2018/06/08	2	10.90	1	10.75	10.70	1	3,150	0.03%
2018/06/07	0	0.00	1	10.65	10.65	-1	3,058	-0.03%
2018/06/06	3	10.70	3	10.68	10.70	0	3,063	0.00%
2018/06/05	5	10.50	0	0.00	10.45	5	3,012	0.17%
2018/06/01	6	10.80	0	0.00	10.65	6	3,210	0.19%
2018/05/31	1	10.40	3	10.37	10.45	-2	3,150	-0.06%
2018/05/30	16	10.32	2	10.30	10.30	14	3,051	0.46%
2018/05/28	4	10.31	0	0.00	10.35	4	3,034	0.13%
2018/05/25	0	0.00	2	10.53	10.45	-2	3,063	-0.07%
2018/05/24	2	10.08	0	0.00	10.20	2	2,970	0.07%
2018/05/23	0	0.00	10	10.15	10.20	-10	3,049	-0.33%
2018/05/22	5	10.25	3.6	10.27	10.25	1.4	3,049	0.04%
2018/05/21	7	10.05	0	0.00	10.10	7	2,987	0.23%
2018/05/18	25	10.05	3	10.10	10.15	22	2,993	0.73%
2018/05/17	0	0.00	3	10.15	10.15	-3	3,034	-0.10%
2018/05/16	4	10.05	27	10.09	10.10	-23	3,055	-0.75%
2018/05/15	5	10.20	21	10.29	10.20	-16	3,038	-0.53%
2018/05/14	0	0.00	32	10.65	10.55	-32	3,200	-1.00%
2018/05/11	7	10.69	40	10.73	10.65	-33	3,225	-1.02%
2018/05/10	0	0.00	5	10.70	10.70	-5	3,205	-0.16%
2018/05/09	0	0.00	5	10.70	10.75	-5	3,214	-0.16%
2018/05/08	0	0.00	1	10.70	10.70	-1	3,277	-0.03%
2018/05/07	0	0.00	5.2	10.70	10.60	-5.2	3,311	-0.16%
2018/05/04	10	10.85	0	0.00	10.80	10	3,415	0.29%
2018/05/03	0	0.00	23	10.87	10.85	-23	3,504	-0.66%
2018/05/02	9	10.85	3	10.85	10.80	6	3,533	0.17%
2018/04/30	0	0.00	2	10.73	10.80	-2	3,598	-0.06%
2018/04/26	24	10.70	0	0.00	10.80	24	3,783	0.63%
2018/04/25	5	10.85	0	0.00	10.90	5	3,887	0.13%
2018/04/24	32	10.85	10	10.85	10.95	22	4,058	0.54%
2018/04/23	10	11.40	0	0.00	11.10	10	4,370	0.23%
2018/04/19	2	11.20	3	11.25	11.20	-1	5,238	-0.02%
2018/04/18	13	11.19	3	11.25	11.20	10	5,450	0.18%
2018/04/17	5	11.30	0	0.00	11.25	5	5,487	0.09%
2018/04/13	0	0.00	14	11.51	11.60	-14	5,580	-0.25%
2018/04/12	3	11.40	9	11.45	11.55	-6	5,617	-0.11%
2018/04/11	12	11.71	0	0.00	11.60	12	5,653	0.21%
2018/04/10	25	11.25	10	11.25	11.25	15	5,572	0.27%
2018/04/09	12	11.19	0	0.00	11.15	12	5,802	0.21%
2018/04/03	2	11.20	0	0.00	11.25	2	5,914	0.03%
2018/03/30	0	0.00	2	11.15	11.35	-2	6,286	-0.03%
2018/03/29	9	11.19	0	0.00	11.10	9	6,333	0.14%
2018/03/28	1	11.30	0	0.00	11.25	1	6,355	0.02%
2018/03/27	1	11.45	1	11.50	11.45	0	6,389	0.00%
2018/03/26	0	0.00	21	11.35	11.30	-21	6,540	-0.32%
2018/03/23	13	11.43	0	0.00	11.35	13	6,723	0.19%
2018/03/22	2	11.70	0	0.00	11.65	2	6,719	0.03%
2018/03/21	2	11.75	2	11.75	11.85	0	6,994	0.00%
2018/03/20	8	11.75	0	0.00	11.75	8	7,124	0.11%
2018/03/16	1	11.95	4	11.96	11.90	-3	7,245	-0.04%
2018/03/15	0	0.00	2	12.00	12.05	-2	7,249	-0.03%
2018/03/14	0	0.00	4	12.05	11.90	-4	7,399	-0.05%
2018/03/13	0	0.00	1	11.85	11.90	-1	7,416	-0.01%
2018/03/12	0	0.00	8	12.00	11.80	-8	7,450	-0.11%
2018/03/08	1	11.90	14	12.03	11.90	-13	7,688	-0.17%
2018/03/07	4	11.66	3	11.65	11.60	1	7,548	0.01%
2018/03/06	8	11.89	10	11.90	11.75	-2	7,622	-0.03%
2018/03/05	0	0.00	1	11.70	11.65	-1	7,648	-0.01%
2018/03/02	0	0.00	1	11.80	11.75	-1	7,777	-0.01%
2018/03/01	5	11.95	1	11.95	11.90	4	7,824	0.05%
2018/02/27	17	11.88	0	0.00	11.90	17	7,873	0.22%
2018/02/26	4	11.80	16	11.94	11.85	-12	8,030	-0.15%
2018/02/23	0	0.00	3	12.07	12.05	-3	8,127	-0.04%
2018/02/21	1	11.40	0	0.00	11.40	1	9,009	0.01%
2018/02/12	4	11.14	0	11.40	11.20	4	9,233	0.04%
2018/02/09	34	10.84	0	0.00	11.05	34	9,706	0.35%
2018/02/08	15	11.29	0	0.00	11.20	15	9,747	0.15%
2018/02/07	13	11.41	22	11.41	11.40	-9	9,835	-0.09%
2018/02/06	90	11.25	0	0.00	11.05	90	9,910	0.91%
2018/02/05	24	11.92	27	11.97	12.05	-3	9,897	-0.03%
2018/02/02	31	12.30	0	0.00	12.20	31	10,007	0.31%
2018/02/01	0	0.00	40	12.35	12.30	-40	10,244	-0.39%
2018/01/30	17	12.43	0	0.00	12.35	17	10,500	0.16%
2018/01/29	10	12.83	2	12.75	12.65	8	10,595	0.08%
2018/01/24	10	12.58	0	0.00	12.60	10	11,752	0.09%
2018/01/23	47	12.45	2	12.55	12.40	45	11,751	0.38%
2018/01/22	52	12.68	5	12.70	12.50	47	11,771	0.40%
2018/01/19	4	12.58	5	12.60	12.55	-1	11,762	-0.01%
2018/01/18	3	12.82	0	0.00	12.75	3	11,649	0.03%
2018/01/17	15	13.06	26	13.33	13.00	-11	11,554	-0.10%
2018/01/16	5	13.17	42	13.05	13.05	-37	11,251	-0.33%
2018/01/15	30	12.67	9	12.68	12.60	21	10,747	0.20%
2018/01/12	0	0.00	9	12.38	12.40	-9	10,511	-0.09%
2018/01/11	3	11.95	0	0.00	12.10	3	10,374	0.03%
2018/01/10	0	0.00	5	12.00	12.05	-5	10,419	-0.05%
2018/01/09	10	11.90	0	0.00	11.95	10	10,661	0.09%
2018/01/08	3	12.00	4	12.11	12.00	-1	10,657	-0.01%
2018/01/05	5	12.15	0	0.00	12.15	5	10,642	0.05%
2018/01/04	4	12.16	9	12.21	12.15	-5	10,637	-0.05%
2018/01/03	17	12.41	5	12.40	12.25	12	10,682	0.11%
2018/01/02	11	12.30	3	12.28	12.25	8	10,551	0.08%