精金 (3049)-凱基-三重券商分點個股進出

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

精金

(3049)

可現股當沖

股價
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(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

精金 (3049)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/22	13	11.00	1	11.20	11.00	12	16,391	0.07%
2024/11/21	2	11.10	5	11.10	11.20	-3	16,349	-0.02%
2024/11/20	1	10.95	0	0.00	11.00	1	16,372	0.01%
2024/11/19	0	0.00	5	11.15	11.25	-5	16,329	-0.03%
2024/11/18	5	10.95	0	0.00	10.95	5	16,275	0.03%
2024/11/15	0	0.00	14	11.15	11.25	-14	16,225	-0.09%
2024/11/14	3	11.30	3	10.95	10.90	0	16,210	0.00%
2024/11/13	50	11.15	50	11.20	11.20	0	16,083	0.00%
2024/11/12	16	11.13	1	11.15	11.15	15	16,039	0.09%
2024/11/11	52	11.50	50	11.35	11.35	2	15,961	0.01%
2024/11/08	27	11.54	2	11.50	11.45	25	15,875	0.16%
2024/11/07	0	0.00	19	11.80	11.80	-19	15,727	-0.12%
2024/11/06	54	12.08	2	11.95	11.75	52	15,616	0.33%
2024/11/05	137	12.35	99	12.31	12.00	38	15,442	0.25%	大買/
2024/11/04	8	11.70	30	12.07	12.15	-22	14,498	-0.15%
2024/11/01	52	10.90	50	11.05	11.05	2	14,115	0.01%
2024/10/30	54	11.29	53	11.00	11.00	1	14,066	0.01%
2024/10/29	66	11.28	60	11.24	11.25	6	14,003	0.04%
2024/10/28	9	11.57	10	11.40	11.35	-1	13,946	-0.01%
2024/10/25	50	11.70	60	11.85	11.85	-10	13,760	-0.07%
2024/10/24	18	11.84	8	11.65	11.65	10	13,688	0.07%
2024/10/23	63.4	12.19	51	12.05	12.05	12.4	13,538	0.09%
2024/10/22	62.4	12.04	123	12.43	12.30	-60.6	13,332	-0.45%	大賣/
2024/10/21	14	11.61	0	0.00	11.60	14	12,718	0.11%
2024/10/18	134.4	11.89	80	11.86	11.60	54.4	12,720	0.43%	大買/
2024/10/17	65	11.88	61	11.70	11.70	4	12,556	0.03%
2024/10/16	56	11.76	65	11.71	11.70	-9	12,554	-0.07%
2024/10/15	63	12.36	53	11.86	11.85	10	12,439	0.08%
2024/10/14	74.7	12.24	60	12.28	12.25	14.7	12,167	0.12%
2024/10/11	72	12.13	63	12.20	12.15	9	11,913	0.08%
2024/10/09	26	12.31	83	12.17	12.05	-57	11,294	-0.50%
2024/10/08	76.1	12.73	174.1	12.98	12.25	-98	10,713	-0.91%	大賣/
2024/10/07	366.1	12.58	225	12.59	12.90	141.1	9,753	1.45%	大買/大賣/鉅額交易
2024/10/04	50	11.01	20	11.64	11.75	30	8,210	0.37%
2024/10/01	1	10.60	16	10.75	10.70	-15	7,950	-0.19%
2024/09/30	33	10.81	30	10.70	10.70	3	7,990	0.04%
2024/09/27	0	0.00	35	10.79	10.70	-35	7,991	-0.44%
2024/09/26	28	10.75	28	10.80	10.60	0	7,920	0.00%
2024/09/25	19	10.63	18	10.69	10.80	1	7,846	0.01%
2024/09/24	9	10.46	5	10.65	10.65	4	7,706	0.05%
2024/09/23	16.1	10.70	0	0.00	10.55	16.1	7,549	0.21%
2024/09/20	36	11.50	2	11.43	11.40	34	7,169	0.47%
2024/09/19	28	11.68	27	11.74	11.70	1	6,532	0.02%
2024/09/18	5	11.25	213	10.96	11.45	-208	4,677	-4.45%	大賣/鉅額交易
2024/09/16	392	10.44	196	10.45	10.45	196	4,230	4.63%	大買/大賣/鉅額交易
2024/09/13	0	9.46	0	0.00	9.51	0	3,733	0.00%
2024/09/12	12	9.63	0	0.00	9.64	12	3,704	0.32%
2024/09/10	1	9.09	0	0.00	8.97	1	3,604	0.03%
2024/09/09	0	0.00	2	9.14	9.11	-2	3,587	-0.06%
2024/08/28	10	9.74	0	0.00	9.60	10	3,496	0.29%
2024/08/27	3	9.68	3	9.67	9.71	0	3,459	0.00%
2024/08/26	2	9.79	2	9.82	9.70	0	3,438	0.00%
2024/08/23	0	0.00	2	9.45	9.47	-2	3,336	-0.06%
2024/08/22	6	9.21	19.2	9.30	9.55	-13.2	3,368	-0.39%
2024/08/19	0	0.00	0	9.14	9.13	0	3,316	0.00%
2024/08/09	0	0.00	10	8.20	8.28	-10	3,381	-0.30%
2024/08/07	0	0.00	5	8.26	8.27	-5	3,378	-0.15%
2024/08/06	5	7.71	0	0.00	7.94	5	3,360	0.15%
2024/07/16	1	9.42	0	0.00	9.36	1	2,793	0.04%
2024/07/15	0	0.00	3	9.42	9.42	-3	2,780	-0.11%
2024/07/12	3	9.69	0	0.00	9.57	3	2,739	0.11%
2024/07/11	1	9.43	0	0.00	9.42	1	2,605	0.04%
2024/07/08	0	0.00	2	9.45	9.53	-2	2,563	-0.08%
2024/07/05	15	9.47	0	0.00	9.41	15	2,472	0.61%
2024/07/04	10	9.41	3.9	9.44	9.35	6.2	2,402	0.26%
2024/07/03	0	0.00	5	9.23	9.20	-5	2,286	-0.22%
2024/06/27	1	8.62	0	0.00	8.60	1	2,107	0.05%
2024/06/24	5	9.12	3	9.24	9.10	2	1,962	0.10%
2024/06/14	0	0.00	20	8.43	8.38	-20	1,733	-1.15%
2024/06/13	20	8.35	0	0.00	8.35	20	1,744	1.15%
2024/05/27	0	0.00	2	8.47	8.45	-2	1,941	-0.10%
2024/05/21	5	8.34	0	0.00	8.34	5	1,947	0.26%
2024/05/15	0.2	8.21	0	0.00	8.17	0.2	1,890	0.01%
2024/05/13	0	0.00	0	8.16	8.19	0	1,886	0.00%
2024/05/06	0	0.00	1	8.30	8.22	-1	1,892	-0.05%
2024/05/03	2	8.54	0	0.00	8.36	2	1,888	0.11%
2024/05/02	2	8.47	0	0.00	8.43	2	1,867	0.11%
2024/04/29	0	0.00	5	8.18	8.16	-5	1,867	-0.27%
2024/04/24	0	0.00	3	7.90	7.92	-3	1,876	-0.16%
2024/04/23	0	0.00	2	7.89	7.93	-2	1,903	-0.11%
2024/04/18	2	7.84	0	0.00	7.89	2	1,897	0.11%
2024/04/16	1	7.80	0	0.00	7.77	1	1,906	0.05%
2024/04/02	0	0.00	0.6	8.39	8.36	-0.6	1,823	-0.03%
2024/04/01	0	0.00	10	8.35	8.45	-10	1,877	-0.53%
2024/03/20	0	8.12	0	0.00	8.14	0	1,851	0.00%
2024/03/18	0	0.00	4	8.13	8.23	-4	1,807	-0.22%
2024/03/14	0	8.25	0	0.00	8.25	0	1,777	0.00%
2024/03/11	3	8.60	0	0.00	8.66	3	1,675	0.18%
2024/03/08	0	8.74	0	8.73	8.71	0	1,649	0.00%
2024/03/06	0	0.00	8	8.91	8.91	-8	1,586	-0.50%
2024/03/05	2	8.90	0	0.00	8.90	2	1,566	0.13%
2024/02/27	6	9.09	0	0.00	9.11	6	1,558	0.39%
2024/02/26	0.1	9.19	21	9.17	9.20	-20.9	1,527	-1.37%
2024/02/23	0.1	9.30	0	0.00	9.30	0.1	1,514	0.01%
2024/02/22	0	0.00	10	9.41	9.39	-10	1,524	-0.66%
2024/02/21	0	9.45	0	0.00	9.43	0	1,515	0.00%
2024/02/20	0	0.00	1	9.51	9.47	-1	1,516	-0.07%
2024/02/19	0	9.50	0	0.00	9.50	0	1,511	0.00%
2024/02/16	9	9.27	20	9.29	9.30	-11	1,474	-0.75%
2024/02/05	1.1	9.12	0	0.00	9.11	1.1	1,464	0.08%
2024/02/01	1	9.18	0	0.00	9.17	1	1,492	0.07%
2024/01/31	1	9.25	0	0.00	9.23	1	1,509	0.07%
2024/01/30	1	9.35	0	0.00	9.30	1	1,505	0.07%
2024/01/26	10	9.47	0	0.00	9.45	10	1,501	0.67%
2024/01/25	0	9.39	0	0.00	9.40	0	1,488	0.00%
2024/01/23	0	9.22	0	0.00	9.27	0	1,465	0.00%
2024/01/05	10	9.62	0	0.00	9.53	10	1,416	0.71%
2024/01/03	0	0.00	3	9.49	9.47	-3	1,432	-0.21%
2023/12/28	0	0.00	49	9.65	9.65	-49	1,443	-3.39%
2023/12/27	55	9.75	0	0.00	9.71	55	1,450	3.79%
2023/12/26	0	0.00	1	9.55	9.58	-1	1,374	-0.07%
2023/12/21	0	0.00	1	9.44	9.40	-1	1,406	-0.07%
2023/12/12	1	9.85	0	0.00	9.70	1	1,436	0.07%
2023/12/05	2	9.70	0	0.00	9.79	2	1,432	0.14%
2023/12/04	5	9.84	0	0.00	9.83	5	1,437	0.35%
2023/11/24	0	0.00	2	9.46	9.45	-2	1,377	-0.15%
2023/11/17	0	0.00	5	9.38	9.37	-5	1,370	-0.36%
2023/11/10	0	0.00	6	9.35	9.31	-6	1,426	-0.42%
2023/11/09	0	0.00	2	9.32	9.47	-2	1,422	-0.14%
2023/10/19	1	9.00	0	0.00	8.97	1	2,263	0.04%
2023/10/11	1	9.21	0	0.00	9.14	1	2,387	0.04%
2023/10/02	0	0.00	6	9.50	9.49	-6	2,472	-0.24%
2023/09/22	2	9.53	0	0.00	9.61	2	2,643	0.08%
2023/09/15	0	0.00	4	9.57	9.54	-4	3,495	-0.11%
2023/09/08	0	9.64	0	0.00	9.70	0	3,797	0.00%
2023/09/05	1	10.00	0	0.00	10.05	1	3,783	0.03%
2023/09/01	0	0.00	2	10.05	10.05	-2	3,810	-0.05%
2023/08/30	0	0.00	2	9.82	9.80	-2	3,882	-0.05%
2023/08/24	0	0.00	1	9.75	9.76	-1	3,906	-0.03%
2023/08/22	0	0.00	10	9.70	9.69	-10	3,901	-0.26%
2023/08/18	1	9.61	0	0.00	9.60	1	3,871	0.03%
2023/08/16	0	0.00	4	9.47	9.46	-4	3,846	-0.10%
2023/08/14	0.1	9.55	1	9.72	9.51	-0.9	3,831	-0.02%
2023/08/10	10	10.10	0	0.00	10.05	10	3,744	0.27%
2023/08/04	0	0.00	4	10.50	10.60	-4	3,688	-0.11%
2023/08/01	10	10.85	40	10.75	10.70	-30	3,647	-0.82%
2023/07/31	40	11.15	5	10.80	10.85	35	3,601	0.97%
2023/07/28	2	10.75	3	10.75	10.75	-1	3,525	-0.03%
2023/07/27	12	10.92	1	11.05	11.05	11	3,452	0.32%
2023/07/18	0.1	10.30	0	0.00	10.25	0.1	3,083	0.00%
2023/07/14	0	0.00	12	10.30	10.30	-12	3,103	-0.39%
2023/07/13	0	0.00	45	10.41	10.25	-45	3,130	-1.44%
2023/07/12	0	0.00	2	10.40	10.30	-2	3,172	-0.06%
2023/07/11	0	0.00	3	10.45	10.50	-3	3,392	-0.09%
2023/07/10	0	0.00	38	10.35	10.30	-38	3,437	-1.11%
2023/07/07	20	10.35	5	10.40	10.35	15	3,448	0.44%
2023/07/06	1	10.85	1	10.75	10.65	0	3,420	0.00%
2023/07/05	0	0.00	4	10.65	10.65	-4	3,393	-0.12%
2023/07/04	0	0.00	33	10.61	10.60	-33	3,365	-0.98%
2023/07/03	5.1	10.70	40	10.80	10.70	-34.9	3,320	-1.05%
2023/06/30	2	10.50	2	10.50	10.60	0	3,289	0.00%
2023/06/29	0.1	10.80	0	0.00	10.70	0.1	3,232	0.00%
2023/06/28	66	10.96	45	10.81	10.80	21	3,164	0.66%
2023/06/27	4	10.90	0	0.00	10.80	4	3,092	0.13%
2023/06/26	57	11.33	2	11.20	11.20	55	2,957	1.86%
2023/06/21	75	11.12	15.9	10.94	11.20	59.1	2,758	2.14%
2023/06/20	8	10.61	108	10.55	10.55	-100	2,386	-4.19%	大賣/
2023/06/19	0	0.00	27	10.28	10.35	-27	2,268	-1.19%
2023/06/16	3	10.12	0	0.00	10.10	3	2,136	0.14%
2023/06/15	0	0.00	15	9.89	9.89	-15	2,069	-0.72%
2023/06/12	0	0.00	5	9.92	9.84	-5	2,076	-0.24%
2023/06/09	0	0.00	2	9.98	9.95	-2	2,073	-0.10%
2023/06/08	0	0.00	2	9.89	9.90	-2	2,087	-0.10%
2023/06/06	2	10.00	0	0.00	10.00	2	2,110	0.09%
2023/06/05	10	10.20	0	0.00	10.10	10	2,108	0.47%
2023/06/02	0	0.00	3	9.87	9.88	-3	2,050	-0.15%
2023/05/31	0	0.00	10	9.90	9.90	-10	2,100	-0.48%
2023/05/29	0	0.00	1	9.68	9.65	-1	2,081	-0.05%
2023/05/19	10	9.69	0	0.00	9.62	10	2,509	0.40%
2023/05/11	0	0.00	46	9.61	9.56	-46	2,496	-1.84%
2023/05/10	0	0.00	5	9.69	9.72	-5	2,507	-0.20%
2023/05/08	1	9.88	0	0.00	9.85	1	2,480	0.04%
2023/05/05	2	9.95	0	0.00	9.94	2	2,481	0.08%
2023/05/04	0	0.00	0	10.05	9.96	0	2,505	0.00%
2023/05/03	0	0.00	25	10.00	9.99	-25	2,494	-1.00%
2023/04/28	1	10.00	0	0.00	10.05	1	2,504	0.04%
2023/04/27	0	0.00	2	10.05	10.10	-2	2,490	-0.08%
2023/04/26	1	10.00	3	9.98	10.05	-2	2,485	-0.08%
2023/04/25	6	10.00	0	0.00	10.00	6	2,476	0.24%
2023/04/21	54	10.06	0	0.00	9.96	54	2,430	2.22%
2023/04/20	26	10.14	0	0.00	10.15	26	2,376	1.09%
2023/04/19	10	10.30	0	0.00	10.30	10	2,349	0.43%
2023/04/18	0	0.00	90	10.50	10.50	-90	2,275	-3.96%
2023/04/17	45	10.70	49	10.55	10.60	-4	2,226	-0.18%
2023/04/14	39	10.76	32	10.80	10.65	7	2,155	0.32%
2023/04/13	0	0.00	10	10.32	10.30	-10	1,904	-0.53%
2023/04/12	1	10.20	0	0.00	10.15	1	1,836	0.05%
2023/04/11	12	10.04	0	0.00	10.05	12	1,811	0.66%
2023/04/06	0	0.00	2	9.83	9.82	-2	1,764	-0.11%
2023/03/28	6	9.85	0	0.00	9.85	6	1,793	0.33%
2023/03/24	5	10.00	0	0.00	10.00	5	1,789	0.28%
2023/03/23	10	9.96	0	0.00	9.95	10	1,778	0.56%
2023/03/21	5	9.98	10	10.00	9.98	-5	1,762	-0.28%
2023/03/16	1	9.80	0	0.00	9.74	1	1,761	0.06%
2023/03/13	0	10.04	0	0.00	10.00	0	1,814	0.00%
2023/03/10	10	10.06	0	0.00	9.99	10	1,805	0.55%
2023/03/09	1	10.15	0	0.00	10.20	1	1,831	0.05%
2023/03/07	1	10.20	0	0.00	10.20	1	1,815	0.06%
2023/03/03	0	0.00	2	10.20	10.25	-2	1,777	-0.11%
2023/02/24	0	0.00	3	10.15	10.15	-3	1,729	-0.17%
2023/02/23	10	10.25	1.3	10.29	10.30	8.7	1,701	0.51%
2023/02/22	74	10.36	0	0.00	10.35	74	1,656	4.47%
2023/02/21	5	10.25	0	0.00	10.30	5	1,561	0.32%
2023/02/20	50	10.25	0	10.25	10.25	50	1,491	3.35%
2023/02/17	2	9.65	0	0.00	9.65	2	1,356	0.15%
2023/02/13	0	0.00	5	9.31	9.32	-5	1,322	-0.38%
2023/02/10	1	9.42	0	0.00	9.37	1	1,336	0.07%
2023/02/07	0	0.00	10	9.42	9.42	-10	1,312	-0.76%
2023/02/03	3	9.51	0	0.00	9.45	3	1,335	0.22%
2023/02/02	15	9.49	0	0.00	9.53	15	1,329	1.13%
2023/01/31	10	9.32	20	9.25	9.36	-10	1,324	-0.75%
2023/01/17	0	0.00	3.2	9.14	9.13	-3.2	1,321	-0.24%
2023/01/12	1	9.20	0	0.00	9.19	1	1,386	0.07%
2022/12/28	20	9.11	0	0.00	9.11	20	1,595	1.25%
2022/12/27	0	0.00	20	9.28	9.21	-20	1,592	-1.26%
2022/12/21	20	9.18	0	0.00	9.13	20	1,686	1.19%
2022/12/19	10	9.23	0	0.00	9.25	10	1,729	0.58%
2022/12/07	16	9.47	15	9.50	9.51	1	1,797	0.06%
2022/12/06	15	9.69	0	0.00	9.66	15	1,784	0.84%
2022/12/05	30	9.89	0	0.00	9.81	30	1,773	1.69%
2022/11/25	5	9.35	0	0.00	9.32	5	1,706	0.29%
2022/11/21	0.1	9.30	3	9.33	9.30	-2.9	1,764	-0.16%
2022/11/11	7	9.51	0	0.00	9.45	7	2,411	0.29%
2022/11/09	4	9.58	0	0.00	9.54	4	2,494	0.16%
2022/11/04	0	0.00	5	9.40	9.39	-5	2,610	-0.19%
2022/10/31	4	9.26	10	9.22	9.22	-6	2,742	-0.22%
2022/10/25	0	9.10	0	0.00	9.14	0	3,106	0.00%
2022/10/19	0	0.00	3	9.45	9.45	-3	3,070	-0.10%
2022/10/11	1	9.45	0	0.00	9.45	1	3,037	0.03%
2022/10/05	0	0.00	5	9.84	9.79	-5	3,001	-0.17%
2022/10/03	0	0.00	1	9.51	9.49	-1	3,003	-0.03%
2022/09/28	1	9.45	17	9.52	9.42	-16	3,050	-0.52%
2022/09/27	0	0.00	2	9.58	9.61	-2	3,041	-0.07%
2022/09/23	1	9.90	0	0.00	9.88	1	3,116	0.03%
2022/09/16	2	10.25	0	0.00	10.25	2	3,215	0.06%
2022/09/08	0	0.00	2	10.45	10.45	-2	3,421	-0.06%
2022/09/07	3	10.30	0	0.00	10.25	3	3,446	0.09%
2022/09/02	1	10.80	15	10.80	10.75	-14	3,474	-0.40%
2022/09/01	0	0.00	2	10.85	10.85	-2	3,471	-0.06%
2022/08/24	12	10.90	0	0.00	10.90	12	3,421	0.35%
2022/08/22	4	11.05	4	11.15	11.05	0	3,383	0.00%
2022/08/19	12	11.07	13	11.10	11.05	-1	3,337	-0.03%
2022/08/18	3	11.03	0	0.00	11.15	3	3,159	0.09%
2022/08/16	0	0.00	2	10.15	10.30	-2	2,831	-0.07%
2022/08/09	11	9.47	10	9.40	9.48	1	2,775	0.04%
2022/08/08	1	9.46	7	9.42	9.47	-6	2,772	-0.22%
2022/08/05	70	9.41	0.3	9.53	9.58	69.7	2,766	2.52%
2022/08/04	0	0.00	70	9.33	9.21	-70	2,707	-2.59%
2022/08/03	5	9.60	2	9.80	9.65	3	2,601	0.12%
2022/08/02	18	9.78	4	9.72	9.68	14	2,571	0.54%
2022/07/26	2	9.50	0	0.00	9.46	2	2,466	0.08%
2022/07/22	0	0.00	7	9.64	9.63	-7	2,551	-0.27%
2022/07/19	1	9.59	0	0.00	9.62	1	2,710	0.04%
2022/07/14	0	0.00	6	9.41	9.54	-6	3,159	-0.19%
2022/07/13	5	9.37	1	9.20	9.46	4	3,188	0.13%
2022/07/12	0	0.00	2	9.11	9.00	-2	3,194	-0.06%
2022/07/11	2	9.50	0	0.00	9.42	2	3,206	0.06%
2022/07/08	10	9.49	0	0.00	9.50	10	3,227	0.31%
2022/07/07	0	0.00	3	9.37	9.38	-3	3,240	-0.09%
2022/07/06	3	9.83	0	0.00	9.55	3	3,256	0.09%
2022/07/05	6	9.71	2	9.73	9.71	4	3,294	0.12%
2022/06/27	1	10.55	1	10.55	10.55	0	3,303	0.00%
2022/06/21	0	0.00	3	10.35	10.55	-3	3,442	-0.09%
2022/06/20	27	10.20	7	10.13	10.00	20	3,485	0.57%
2022/06/15	5	11.10	0	0.00	11.10	5	3,490	0.14%
2022/06/13	0	0.00	14	11.24	11.10	-14	3,702	-0.38%
2022/06/09	2	11.70	2	11.65	11.65	0	3,748	0.00%
2022/06/08	1	11.65	0	0.00	11.60	1	3,762	0.03%
2022/06/07	2	11.60	0	0.00	11.55	2	3,803	0.05%
2022/06/02	0	0.00	0.2	11.60	11.65	-0.2	3,931	-0.01%
2022/06/01	0	0.00	1	11.80	11.80	-1	4,047	-0.02%
2022/05/31	4	11.73	0	0.00	11.65	4	4,079	0.10%
2022/05/30	2	11.63	20	11.65	11.65	-18	4,166	-0.43%
2022/05/27	0	0.00	1	11.45	11.50	-1	4,242	-0.02%
2022/05/26	0	0.00	1	11.55	11.40	-1	4,323	-0.02%
2022/05/25	0	11.55	0	0.00	11.50	0	4,414	0.00%
2022/05/24	5	11.60	0	0.00	11.30	5	4,544	0.11%
2022/05/23	5	11.55	10	11.60	11.60	-5	4,565	-0.11%
2022/05/20	0	0.00	40	11.35	11.35	-40	4,694	-0.85%
2022/05/19	0	0.00	0	11.35	11.35	0	4,726	0.00%
2022/05/18	1	11.70	0	0.00	11.55	1	4,746	0.02%
2022/05/17	0	0.00	40	11.25	11.35	-40	4,764	-0.84%
2022/05/16	0	0.00	60	11.10	11.10	-60	4,793	-1.25%
2022/05/12	10	10.90	5	11.10	10.85	5	4,973	0.10%
2022/05/11	10	11.20	0	0.00	11.10	10	5,068	0.20%
2022/05/09	0	0.00	5	11.45	11.20	-5	5,741	-0.09%
2022/05/05	0	0.00	1	11.95	11.95	-1	5,836	-0.02%
2022/05/03	1	11.75	1	11.80	11.90	0	6,029	0.00%
2022/04/29	5	12.05	3	11.80	11.75	2	6,145	0.03%
2022/04/28	0	0.00	55.1	11.82	11.95	-55.1	6,299	-0.88%
2022/04/27	2	11.25	1	11.20	11.45	1	6,443	0.02%
2022/04/26	51	11.69	4	11.63	11.65	47	6,672	0.70%
2022/04/25	10	11.70	3	11.80	11.70	7	6,882	0.10%
2022/04/22	1	12.25	4	12.15	12.10	-3	6,924	-0.04%
2022/04/21	10	12.25	15	12.52	12.25	-5	7,060	-0.07%
2022/04/20	90	12.86	101	12.76	12.70	-11	7,106	-0.15%	大賣/
2022/04/18	2	12.05	1	12.15	12.15	1	7,231	0.01%
2022/04/15	0	0.00	12	12.15	12.15	-12	7,493	-0.16%
2022/04/14	0	0.00	1	12.45	12.45	-1	8,052	-0.01%
2022/04/13	0	0.00	2	12.63	12.65	-2	8,423	-0.02%
2022/04/12	1	12.40	0	0.00	12.40	1	8,918	0.01%
2022/04/11	30	12.47	5	12.60	12.30	25	9,579	0.26%
2022/04/08	2	12.85	2	13.00	12.90	0	10,192	0.00%
2022/04/07	13	12.94	0	0.00	12.85	13	11,118	0.12%
2022/04/06	0	0.00	1	13.30	13.35	-1	13,899	-0.01%
2022/04/01	0	0.00	3	13.45	13.60	-3	16,560	-0.02%
2022/03/31	10	13.80	0	0.00	13.70	10	18,052	0.06%
2022/03/30	0	0.00	1.2	13.94	13.90	-1.2	19,241	-0.01%
2022/03/29	0	14.03	1	14.10	13.70	-1	19,566	-0.01%
2022/03/28	5	13.95	0	0.00	13.95	5	19,768	0.03%
2022/03/24	0	0.00	10	14.20	14.25	-10	20,694	-0.05%
2022/03/23	0	0.00	2	14.35	14.20	-2	22,383	-0.01%
2022/03/22	15	14.25	1	14.20	14.25	14	23,405	0.06%
2022/03/21	2	14.00	0	0.00	14.00	2	23,698	0.01%
2022/03/18	2	14.08	0	0.00	14.15	2	23,927	0.01%
2022/03/17	101	14.03	11	14.20	14.25	90	24,299	0.37%	大買/
2022/03/16	1	13.70	1	13.90	13.75	0	24,220	0.00%
2022/03/15	2	13.65	103	13.54	13.55	-101	24,365	-0.41%	大賣/鉅額交易
2022/03/14	0	0.00	1	13.90	13.95	-1	24,384	0.00%
2022/03/11	3	13.80	5	13.76	13.80	-2	24,454	-0.01%
2022/03/10	2	13.80	4	13.83	13.75	-2	24,569	-0.01%
2022/03/09	50	13.49	30	13.50	13.50	20	24,621	0.08%
2022/03/08	2	13.58	5	13.40	13.30	-3	24,684	-0.01%
2022/03/07	0	13.85	35	13.45	13.45	-35	24,676	-0.14%
2022/03/04	1	13.95	72	13.99	13.95	-71	24,664	-0.29%
2022/03/03	3	14.55	5	14.55	14.30	-2	24,760	-0.01%
2022/03/02	0	0.00	25	14.23	14.40	-25	24,838	-0.10%
2022/03/01	52	14.13	2	14.15	14.15	50	25,016	0.20%
2022/02/24	3	13.58	50	13.90	13.60	-47	26,683	-0.18%
2022/02/23	5	14.10	1	14.10	14.15	4	27,576	0.01%
2022/02/22	5	14.12	192	13.91	14.10	-187	27,895	-0.67%	大賣/鉅額交易
2022/02/21	12	14.33	0	0.00	14.45	12	28,240	0.04%
2022/02/18	3	14.37	53	14.32	14.40	-50	28,328	-0.18%
2022/02/17	2	14.50	24	14.50	14.40	-22	28,501	-0.08%
2022/02/15	9	14.39	2	14.50	14.30	7	28,430	0.02%
2022/02/14	1	14.15	12	14.33	14.30	-11	28,422	-0.04%
2022/02/11	4	14.93	1	15.10	14.85	3	28,335	0.01%
2022/02/10	39	14.90	107	14.76	14.90	-68	28,249	-0.24%	大賣/
2022/02/09	31	15.80	67.2	15.85	15.80	-36.2	27,864	-0.13%
2022/02/08	7	15.29	1	15.25	15.30	6	27,631	0.02%
2022/02/07	1	15.25	0	0.00	15.20	1	27,623	0.00%
2022/01/26	1	14.70	0	0.00	14.50	1	27,589	0.00%
2022/01/25	3	15.01	12	14.66	14.55	-9	27,559	-0.03%
2022/01/24	7	15.04	0	0.00	15.10	7	27,457	0.03%
2022/01/21	4	15.38	4	15.31	15.20	0	27,369	0.00%
2022/01/20	1	15.80	4	15.86	15.90	-3	27,294	-0.01%
2022/01/19	3	15.63	7	15.71	15.90	-4	27,158	-0.01%
2022/01/18	0	0.00	3	15.67	15.45	-3	26,875	-0.01%
2022/01/17	6	15.58	8	15.47	15.60	-2	26,650	-0.01%
2022/01/14	2.2	15.00	1	15.00	15.10	1.2	26,521	0.00%
2022/01/12	1	15.65	14	15.57	15.45	-13	26,206	-0.05%
2022/01/11	6	15.66	0	0.00	15.60	6	26,081	0.02%
2022/01/10	14.1	16.12	1	15.80	15.95	13.1	25,781	0.05%
2022/01/07	54	16.32	67	15.95	15.90	-13	25,498	-0.05%
2022/01/06	39	16.48	47	16.49	16.45	-8	24,917	-0.03%
2022/01/05	57	16.98	45	16.64	16.60	12	24,579	0.05%
2022/01/04	67	17.18	52	17.25	17.35	15	24,111	0.06%
2022/01/03	57	17.57	76	17.30	17.25	-19	23,467	-0.08%
2021/12/30	61.1	17.46	42	17.43	17.25	19.1	22,835	0.08%
2021/12/29	226.1	18.78	92	18.41	17.95	134.1	21,924	0.61%	大買/鉅額交易
2021/12/28	162	17.61	192	17.85	18.05	-30	19,117	-0.16%	大買/大賣/
2021/12/27	43	17.05	79.5	17.70	17.85	-36.5	16,503	-0.22%
2021/12/24	97	15.73	56.4	16.23	16.25	40.6	14,990	0.27%
2021/12/23	21	15.40	30.5	15.40	15.45	-9.5	13,815	-0.07%
2021/12/22	50	15.33	2	15.18	15.00	48	13,471	0.36%
2021/12/21	47	15.18	5	14.95	15.20	42	13,219	0.32%
2021/12/20	54	15.36	2	15.20	15.25	52	12,839	0.40%
2021/12/17	148	15.82	81	16.01	15.65	67	12,313	0.54%	大買/
2021/12/16	139	15.24	155	15.35	15.30	-16	10,557	-0.15%	大買/大賣/
2021/12/15	7	14.79	16	14.68	14.80	-9	9,453	-0.10%
2021/12/14	70	14.17	0	0.00	13.80	70	9,069	0.77%
2021/12/13	12	14.45	32	14.47	14.50	-20	8,825	-0.23%
2021/12/10	22	13.60	35	13.70	13.65	-13	8,406	-0.15%
2021/12/09	0	0.00	10	14.00	13.80	-10	8,329	-0.12%
2021/12/08	1	13.75	51	13.66	13.65	-50	8,131	-0.61%
2021/12/07	1	13.70	100	13.81	13.70	-99	8,067	-1.23%
2021/12/06	100	13.62	22	13.90	13.85	78	7,969	0.98%
2021/12/03	10	13.65	12	13.62	13.65	-2	7,865	-0.03%
2021/12/02	0	0.00	94	13.35	13.30	-94	7,791	-1.21%
2021/12/01	90	13.68	0	0.00	13.75	90	7,751	1.16%
2021/11/30	26	13.61	1.3	13.60	13.60	24.7	7,720	0.32%
2021/11/29	37	13.08	4	13.50	13.45	33	7,634	0.43%
2021/11/26	20	13.80	22	13.69	13.65	-2	7,492	-0.03%
2021/11/25	33	14.47	175	14.12	13.95	-142	7,324	-1.94%	大賣/鉅額交易
2021/11/24	108	14.50	19	14.35	14.40	89	7,084	1.26%	大買/
2021/11/23	169	15.34	6	15.39	14.70	163	6,508	2.50%	大買/鉅額交易
2021/11/22	20	15.04	56	15.14	15.15	-36	5,260	-0.68%
2021/11/19	5	13.70	14.2	13.55	13.80	-9.2	4,261	-0.22%
2021/11/18	55	13.52	14	13.44	13.35	41	3,933	1.04%
2021/11/17	2	12.80	0	0.00	13.15	2	3,460	0.06%
2021/11/16	5	13.03	11	13.17	12.80	-6	3,386	-0.18%
2021/11/15	0	0.00	6	12.62	12.70	-6	3,221	-0.19%
2021/11/10	20	12.60	10	12.60	12.60	10	3,361	0.30%
2021/11/09	7	12.50	0	0.00	12.40	7	3,378	0.21%
2021/11/05	0	0.00	22	12.49	12.40	-22	3,463	-0.64%
2021/11/04	21	12.58	40	12.50	12.35	-19	3,486	-0.54%
2021/11/03	50	12.41	0	0.00	12.50	50	3,578	1.40%
2021/11/02	0	0.00	18	12.24	12.15	-18	3,723	-0.48%
2021/11/01	10	12.20	26	12.01	12.00	-16	3,837	-0.42%
2021/10/29	1	11.95	0	0.00	11.90	1	4,094	0.02%
2021/10/28	75	12.09	3	12.30	11.85	72	4,155	1.73%
2021/10/27	38	11.85	1	11.85	11.90	37	4,149	0.89%
2021/10/26	0	0.00	5	11.65	11.65	-5	4,305	-0.12%
2021/10/22	15	11.60	0	0.00	11.55	15	4,831	0.31%
2021/10/21	0	0.00	3	11.60	11.55	-3	5,050	-0.06%
2021/10/20	3	11.65	0	0.00	11.60	3	5,290	0.06%
2021/10/19	25.1	11.60	0	0.00	11.55	25.1	5,405	0.46%
2021/10/08	30	11.75	0	0.00	11.80	30	6,281	0.48%
2021/10/07	5	11.55	0	0.00	11.55	5	6,998	0.07%
2021/10/06	0	0.00	2	11.35	11.25	-2	7,247	-0.03%
2021/10/04	1	10.80	0	0.00	10.65	1	7,307	0.01%
2021/09/30	0.1	11.45	0	0.00	11.50	0.1	7,437	0.00%
2021/09/29	3	11.35	0	0.00	11.35	3	7,501	0.04%
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/15	0	0.00	2	11.40	11.40	-2	8,026	-0.02%
2021/09/10	0	0.00	2	11.40	11.40	-2	8,213	-0.02%
2021/09/08	2	11.15	24	11.17	11.10	-22	8,378	-0.26%
2021/09/03	0	0.00	10	11.40	11.55	-10	8,449	-0.12%
2021/09/02	1	11.30	0	0.00	11.25	1	8,443	0.01%
2021/09/01	0	0.00	2	11.55	11.55	-2	8,494	-0.02%
2021/08/31	0	11.35	0	0.00	11.30	0	8,523	0.00%
2021/08/30	0.1	11.35	0	0.00	11.35	0.1	8,621	0.00%
2021/08/26	0	0.00	10	11.30	11.35	-10	9,106	-0.11%
2021/08/25	27	11.48	1	11.35	11.40	26	9,196	0.28%
2021/08/24	10	11.20	0	0.00	11.10	10	9,280	0.11%
2021/08/23	0	0.00	10	11.30	11.25	-10	9,423	-0.11%
2021/08/20	2	11.08	20	11.15	11.05	-18	9,498	-0.19%
2021/08/18	0	0.00	5	12.00	12.15	-5	9,500	-0.05%
2021/08/17	0	0.00	2	12.05	11.90	-2	9,539	-0.02%
2021/08/16	1	12.50	15	12.50	12.20	-14	9,596	-0.15%
2021/08/13	0	0.00	10	12.60	12.70	-10	9,607	-0.10%
2021/08/12	0	0.00	10	12.85	12.95	-10	9,623	-0.10%
2021/08/11	6	12.78	0	0.00	12.70	6	9,684	0.06%
2021/08/10	1	13.05	5	12.95	13.00	-4	9,713	-0.04%
2021/08/09	0	0.00	1	13.20	12.95	-1	9,817	-0.01%
2021/08/06	14	13.57	7	13.79	13.40	7	9,801	0.07%
2021/08/05	23	13.70	7	13.72	13.60	16	9,739	0.16%
2021/08/04	15	13.78	0	0.00	13.70	15	9,831	0.15%
2021/08/03	0	0.00	4	13.45	13.60	-4	9,723	-0.04%
2021/08/02	1	13.35	10	13.35	13.45	-9	9,713	-0.09%
2021/07/30	1	13.50	1	13.70	13.45	0	9,805	0.00%
2021/07/29	25	13.49	10	13.50	13.50	15	9,741	0.15%
2021/07/28	1	13.60	7	13.79	13.75	-6	9,623	-0.06%
2021/07/27	53	13.86	2	13.83	13.60	51	9,705	0.53%
2021/07/26	38	13.61	1	13.70	13.65	37	9,787	0.38%
2021/07/23	29	13.27	6	13.31	13.35	23	10,065	0.23%
2021/07/22	6	13.28	23	13.18	13.35	-17	11,025	-0.15%
2021/07/21	21	12.90	5	12.65	12.65	16	11,192	0.14%
2021/07/20	1	13.10	10	13.20	12.90	-9	11,324	-0.08%
2021/07/16	8	13.39	3.4	13.33	13.25	4.6	12,239	0.04%
2021/07/15	14	13.22	8	13.07	13.15	6	12,724	0.05%
2021/07/14	20	13.65	35	13.64	13.70	-15	13,112	-0.11%
2021/07/13	7	13.12	15	13.12	13.10	-8	12,522	-0.06%
2021/07/12	2	12.88	0.3	12.75	12.85	1.7	12,326	0.01%
2021/07/09	3	12.60	5	12.60	12.70	-2	12,356	-0.02%
2021/07/08	15	12.87	10	12.70	12.65	5	12,585	0.04%
2021/07/07	0	0.00	3	12.75	12.55	-3	12,751	-0.02%
2021/07/06	3	12.67	4	12.71	12.65	-1	13,286	-0.01%
2021/07/05	0	0.00	11	12.61	12.70	-11	13,601	-0.08%
2021/07/02	15	12.33	2	12.30	12.30	13	14,016	0.09%
2021/07/01	12	12.59	7	12.48	12.60	5	14,207	0.04%
2021/06/29	0	0.00	15	12.28	12.05	-15	14,230	-0.11%
2021/06/28	2	12.15	45	12.25	12.30	-43	14,281	-0.30%
2021/06/25	6	12.48	0	0.00	12.20	6	14,341	0.04%
2021/06/24	0	0.00	2	12.30	12.40	-2	14,595	-0.01%
2021/06/23	10	12.28	2	12.10	12.25	8	14,625	0.05%
2021/06/22	0.1	12.10	65	12.12	11.80	-64.9	14,648	-0.44%
2021/06/21	5	12.20	0	0.00	12.15	5	14,599	0.03%
2021/06/18	1	12.90	0	0.00	12.55	1	14,737	0.01%
2021/06/17	9	12.76	1	12.50	12.85	8	15,095	0.05%
2021/06/15	0	0.00	2	12.80	12.75	-2	15,099	-0.01%
2021/06/11	2	12.90	6.3	12.80	12.75	-4.3	15,099	-0.03%
2021/06/10	1	12.80	0	0.00	12.75	1	15,088	0.01%
2021/06/09	0	0.00	12.2	12.68	12.65	-12.2	15,073	-0.08%
2021/06/08	0	0.00	2	12.80	12.80	-2	15,031	-0.01%
2021/06/07	0	0.00	3	12.92	12.85	-3	14,990	-0.02%
2021/06/04	8	13.12	0	13.00	13.05	8	14,914	0.05%
2021/06/03	14	13.05	0.4	12.85	12.95	13.6	14,766	0.09%
2021/06/02	0	0.00	0.1	12.85	12.80	-0.1	14,477	0.00%
2021/06/01	4	12.85	8	12.89	12.90	-4	14,391	-0.03%
2021/05/31	7.2	12.81	2	12.85	12.65	5.2	14,318	0.04%
2021/05/28	2	12.53	0	0.00	12.45	2	14,268	0.01%
2021/05/26	5	12.25	8	12.31	12.35	-3	14,219	-0.02%
2021/05/25	1	12.15	2	12.30	12.10	-1	14,194	-0.01%
2021/05/24	2	11.70	12	11.66	11.90	-10	14,106	-0.07%
2021/05/21	0	0.00	0.7	11.35	11.60	-0.7	14,038	-0.01%
2021/05/20	12	11.63	0	0.00	11.15	12	14,027	0.09%
2021/05/19	35	11.40	20	11.55	11.65	15	14,028	0.11%
2021/05/18	0	0.00	5	11.25	11.25	-5	13,972	-0.04%
2021/05/17	5.1	10.30	51	10.43	10.30	-45.9	13,894	-0.33%
2021/05/14	15	11.50	6.1	11.40	11.40	8.9	13,733	0.06%
2021/05/13	4	11.39	3	11.33	11.30	1	13,736	0.01%
2021/05/12	13.4	11.66	5	11.21	11.35	8.4	13,722	0.06%
2021/05/11	1	12.40	0	13.20	12.20	1	13,499	0.01%
2021/05/10	8	13.20	5	13.20	13.20	3	13,356	0.02%
2021/05/07	4.9	13.39	3	13.35	13.35	1.9	13,303	0.01%
2021/05/06	2	13.10	0	0.00	12.75	2	13,126	0.02%
2021/05/05	2	12.45	16	12.73	12.60	-14	13,005	-0.11%
2021/05/04	3	12.35	15	12.45	12.45	-12	12,881	-0.09%
2021/05/03	9	13.72	49	13.63	13.55	-40	12,571	-0.32%
2021/04/29	27	14.74	10	15.15	14.55	17	12,313	0.14%
2021/04/28	76	14.95	72	14.64	15.00	4	11,842	0.03%
2021/04/27	8	14.18	29	14.47	14.10	-21	10,899	-0.19%
2021/04/26	62	14.15	17	14.20	14.15	45	10,554	0.43%
2021/04/23	100	14.21	58	14.14	14.10	42	10,387	0.40%
2021/04/22	75	14.36	89	14.00	13.65	-14	9,959	-0.14%
2021/04/21	32	14.18	19	14.03	14.10	13	9,353	0.14%
2021/04/20	94.1	13.82	38	13.47	13.90	56.1	8,791	0.64%
2021/04/19	2	13.15	27	13.12	13.10	-25	8,312	-0.30%
2021/04/16	16.2	12.79	29	12.98	12.95	-12.8	8,265	-0.15%
2021/04/15	4	12.78	5	12.75	12.75	-1	9,466	-0.01%
2021/04/14	7	12.61	23	12.42	12.55	-16	9,533	-0.17%
2021/04/13	21	13.27	16	13.07	12.90	5	9,619	0.05%
2021/04/12	24	13.31	28	13.39	13.55	-4	9,385	-0.04%
2021/04/09	68	12.85	6	12.74	12.75	62	8,853	0.70%
2021/04/08	18	13.01	23	12.85	13.15	-5	8,505	-0.06%
2021/04/07	34	12.19	19	12.20	12.35	15	7,996	0.19%
2021/04/06	5	11.90	26	11.92	11.90	-21	7,765	-0.27%
2021/04/01	1	11.65	12	11.61	11.65	-11	7,737	-0.14%
2021/03/31	5	11.75	45	11.69	11.60	-40	7,769	-0.51%
2021/03/30	5	11.65	6	11.78	11.65	-1	7,745	-0.01%
2021/03/29	1	11.65	26	11.71	11.60	-25	7,723	-0.32%
2021/03/26	2	11.25	2	11.25	11.25	0	7,567	0.00%
2021/03/24	3	11.25	0	0.00	11.25	3	7,647	0.04%
2021/03/23	17	11.39	8	11.31	11.15	9	7,698	0.12%
2021/03/22	59	11.36	62	11.33	11.55	-3	7,559	-0.04%
2021/03/19	3	10.80	27	10.80	10.95	-24	7,184	-0.33%
2021/03/18	30	10.78	2	10.85	10.85	28	7,263	0.39%
2021/03/17	3	10.60	2	10.55	10.55	1	7,256	0.01%
2021/03/16	0	0.00	2	10.60	10.60	-2	7,378	-0.03%
2021/03/15	3	10.65	0	0.00	10.65	3	7,483	0.04%
2021/03/12	0	0.00	4	10.63	10.75	-4	7,662	-0.05%
2021/03/10	5	10.75	0	0.00	10.60	5	8,678	0.06%
2021/03/09	10	10.65	5	10.55	10.70	5	9,501	0.05%
2021/03/08	0	0.00	4	10.60	10.55	-4	9,712	-0.04%
2021/03/05	3	10.50	3	10.50	10.50	0	10,182	0.00%
2021/03/04	10	10.62	0	0.00	10.60	10	10,338	0.10%
2021/03/03	10	10.55	5	10.36	10.60	5	10,571	0.05%
2021/03/02	0	0.00	6	10.55	10.35	-6	10,680	-0.06%
2021/02/26	3	10.35	5	10.35	10.45	-2	10,903	-0.02%
2021/02/25	0	10.45	5	10.50	10.50	-5	11,016	-0.05%
2021/02/24	3	10.60	5	10.60	10.40	-2	11,183	-0.02%
2021/02/23	0	10.45	10	10.45	10.45	-10	11,418	-0.09%
2021/02/22	6	10.46	8	10.49	10.50	-2	11,464	-0.02%
2021/02/19	6	10.35	0	0.00	10.35	6	11,439	0.05%
2021/02/18	0	10.15	2	10.20	10.20	-2	11,396	-0.02%
2021/02/17	0	0.00	5	10.00	10.00	-5	11,734	-0.04%
2021/02/05	5	9.90	0	0.00	9.86	5	11,699	0.04%
2021/02/04	15	9.96	8	9.95	9.94	7	11,727	0.06%
2021/02/03	5	9.78	0	0.00	9.99	5	11,660	0.04%
2021/01/29	2	9.62	0	0.00	9.62	2	12,400	0.02%
2021/01/25	0	0.00	14	9.67	9.94	-14	12,778	-0.11%
2021/01/22	1	9.73	2	9.72	9.78	-1	12,769	-0.01%
2021/01/21	0	0.00	8	9.81	9.70	-8	12,771	-0.06%
2021/01/20	2	9.83	43	9.82	9.70	-41	12,819	-0.32%
2021/01/19	3	10.20	0	0.00	10.15	3	12,833	0.02%
2021/01/15	1	10.45	0	0.00	10.35	1	12,953	0.01%
2021/01/14	0	0.00	10	10.60	10.60	-10	12,902	-0.08%
2021/01/13	2	10.65	0	0.00	10.60	2	13,003	0.02%
2021/01/12	16	10.98	1	11.10	10.45	15	12,972	0.12%
2021/01/11	2	11.20	2	11.15	11.05	0	12,878	0.00%
2021/01/08	135	11.49	48	11.39	11.15	87	13,056	0.67%	大買/
2021/01/07	42	11.15	1	11.05	11.05	41	11,838	0.35%
2021/01/06	11	11.36	5	11.25	11.05	6	11,669	0.05%
2021/01/04	0	0.00	0.1	11.50	11.40	-0.1	11,278	0.00%
2020/12/31	1	11.25	20	11.30	11.30	-19	11,333	-0.17%
2020/12/29	0	0.00	5	11.47	11.40	-5	11,271	-0.04%
2020/12/28	21	11.41	10.3	11.35	11.55	10.7	11,215	0.10%
2020/12/25	2	11.30	1	11.35	11.25	1	11,067	0.01%
2020/12/24	0	0.00	8.6	11.21	11.15	-8.6	11,068	-0.08%
2020/12/23	5	11.15	7	11.04	11.05	-2	11,129	-0.02%
2020/12/22	7	11.38	155	11.06	11.05	-148	11,354	-1.30%	大賣/鉅額交易
2020/12/21	7	11.25	12	11.33	11.15	-5	11,507	-0.04%
2020/12/18	10	11.35	5.2	11.40	11.30	4.8	11,679	0.04%
2020/12/17	55	11.53	1	11.40	11.45	54	11,923	0.45%
2020/12/16	1	11.35	2	11.30	11.35	-1	13,478	-0.01%
2020/12/14	5	11.65	6	11.54	11.60	-1	14,690	-0.01%
2020/12/11	1	11.35	4	11.30	11.30	-3	14,594	-0.02%
2020/12/10	14	11.75	20	11.45	11.35	-6	14,509	-0.04%
2020/12/09	11	11.60	1.8	11.57	11.65	9.2	14,380	0.06%
2020/12/08	4	11.44	34	11.38	11.35	-30	14,338	-0.21%
2020/12/07	237	12.04	94	12.04	11.75	143	14,661	0.98%	大買/鉅額交易
2020/12/04	24	11.91	18	11.86	11.95	6	14,153	0.04%
2020/12/03	44	11.98	51	11.94	11.50	-7	13,690	-0.05%
2020/12/02	40	11.38	55	11.41	11.45	-15	12,920	-0.12%
2020/12/01	41	11.22	79	11.08	11.25	-38	12,719	-0.30%
2020/11/30	10	11.17	28	11.10	11.05	-18	12,366	-0.15%
2020/11/27	25	11.07	7	10.95	10.95	18	12,234	0.15%
2020/11/26	1	10.70	42.6	10.88	10.90	-41.6	12,002	-0.35%
2020/11/25	45	10.87	8.3	10.93	10.65	36.7	11,870	0.31%
2020/11/24	0	0.00	31	10.52	10.45	-31	11,754	-0.26%
2020/11/23	15	10.80	3	10.62	10.65	12	11,737	0.10%
2020/11/20	6	10.43	15.1	10.45	10.60	-9.1	11,595	-0.08%
2020/11/19	0	0.00	23	10.21	10.25	-23	11,413	-0.20%
2020/11/18	5	10.10	50	10.15	10.10	-45	11,527	-0.39%
2020/11/17	5	10.20	1	10.10	10.15	4	11,521	0.03%
2020/11/16	0	0.00	1	10.05	10.20	-1	11,565	-0.01%
2020/11/11	28	10.00	0	0.00	10.00	28	11,343	0.25%
2020/11/10	33	10.05	130	10.04	10.05	-97	11,382	-0.85%	大賣/
2020/11/09	1	10.05	1	10.05	10.05	0	11,302	0.00%
2020/11/06	299	10.28	103	10.05	10.00	196	11,241	1.74%	大買/大賣/鉅額交易
2020/11/04	5	10.20	5	10.20	10.20	0	10,713	0.00%
2020/11/03	0	0.00	4	10.00	10.05	-4	10,511	-0.04%
2020/11/02	0	0.00	24	9.87	9.85	-24	10,505	-0.23%
2020/10/29	2	10.03	135	9.91	10.05	-133	10,597	-1.25%	大賣/鉅額交易
2020/10/28	5	10.10	0	0.00	10.05	5	10,601	0.05%
2020/10/27	15	10.50	1	10.50	10.50	14	11,204	0.12%
2020/10/26	0	0.00	26	10.50	10.45	-26	11,087	-0.23%
2020/10/21	5	10.25	0	0.00	10.05	5	11,164	0.04%
2020/10/19	1	10.20	1	10.05	10.00	0	11,094	0.00%
2020/10/16	22	10.03	8	10.08	9.98	14	11,198	0.13%
2020/10/15	0	0.00	1	9.82	9.90	-1	10,951	-0.01%
2020/10/13	6	9.73	1	9.72	9.65	5	11,080	0.05%
2020/10/12	26	9.70	3	9.81	9.60	23	11,148	0.21%
2020/10/08	61	9.87	0	0.00	9.85	61	11,158	0.55%
2020/10/07	5	9.80	9	9.84	9.79	-4	11,098	-0.04%
2020/10/06	10	9.76	1	9.77	9.79	9	11,311	0.08%
2020/09/29	5	9.85	9	9.77	9.50	-4	11,815	-0.03%
2020/09/28	0	0.00	3	9.77	9.80	-3	11,840	-0.03%
2020/09/25	4	9.33	25	9.27	9.26	-21	12,024	-0.17%
2020/09/24	8	9.59	4	9.61	9.48	4	12,040	0.03%
2020/09/23	16	10.45	10	10.47	10.10	6	12,198	0.05%
2020/09/22	9	10.48	20	10.64	10.60	-11	11,945	-0.09%
2020/09/21	51	11.05	45	11.11	10.85	6	11,753	0.05%
2020/09/18	53	10.49	54	10.70	10.80	-1	10,134	-0.01%
2020/09/16	2	9.75	5	9.74	9.75	-3	8,827	-0.03%
2020/09/15	4	9.75	0	0.00	9.75	4	8,809	0.05%
2020/09/14	2	9.82	0	0.00	9.74	2	8,846	0.02%
2020/09/10	3	10.13	20	10.03	9.90	-17	8,769	-0.19%
2020/09/09	3	9.79	10	9.70	9.86	-7	8,349	-0.08%
2020/09/08	2	9.90	0	0.00	9.79	2	8,350	0.02%
2020/09/07	0	0.00	1	9.87	9.85	-1	8,410	-0.01%
2020/09/04	5	9.70	0	0.00	9.80	5	8,400	0.06%
2020/09/03	45	9.92	5	9.90	9.90	40	8,386	0.48%
2020/09/02	0	0.00	2	9.85	9.82	-2	8,372	-0.02%
2020/09/01	3	9.79	0	0.00	9.77	3	8,422	0.04%
2020/08/31	8	9.98	2	9.90	9.89	6	8,443	0.07%
2020/08/28	10	9.93	0	0.00	9.90	10	8,398	0.12%
2020/08/27	12	9.85	10	9.93	9.85	2	8,441	0.02%
2020/08/26	1	9.76	0	0.00	9.78	1	8,351	0.01%
2020/08/25	10	9.71	16	9.50	9.72	-6	8,298	-0.07%
2020/08/24	15	9.37	0	0.00	9.34	15	8,211	0.18%
2020/08/19	6	9.89	15	9.94	9.88	-9	8,124	-0.11%
2020/08/18	0	0.00	25	10.02	9.97	-25	8,092	-0.31%
2020/08/17	0	0.00	50	10.00	9.97	-50	8,082	-0.62%
2020/08/14	15	9.85	10	9.99	9.85	5	8,020	0.06%
2020/08/13	0	0.00	10	9.80	9.72	-10	7,954	-0.13%
2020/08/12	2	9.80	2	9.90	9.81	0	8,001	0.00%
2020/08/11	2	9.90	1	9.94	9.88	1	8,134	0.01%
2020/08/10	2	9.93	12	9.73	9.87	-10	8,111	-0.12%
2020/08/07	0	0.00	10	9.73	9.63	-10	7,972	-0.13%
2020/08/06	0	0.00	26	9.76	9.67	-26	8,003	-0.32%
2020/08/05	0	0.00	10	9.68	9.70	-10	7,961	-0.13%
2020/08/04	10	9.51	0	0.00	9.49	10	7,926	0.13%
2020/08/03	66	9.61	11	9.42	9.47	55	7,969	0.69%
2020/07/31	11	9.59	18	9.59	9.54	-7	7,993	-0.09%
2020/07/30	3	9.14	2	9.18	9.18	1	7,465	0.01%
2020/07/29	2	9.10	1.3	9.07	9.08	0.7	7,520	0.01%
2020/07/28	15	9.00	2	8.98	8.90	13	7,600	0.17%
2020/07/27	22	9.43	0	0.00	9.13	22	7,893	0.28%
2020/07/22	10	9.50	0	0.00	9.59	10	8,469	0.12%
2020/07/21	19	9.28	4	9.30	9.26	15	8,340	0.18%
2020/07/20	0	0.00	12	9.01	9.09	-12	8,332	-0.14%
2020/07/17	0	0.00	250	9.56	9.21	-250	8,287	-3.02%	大賣/鉅額交易
2020/07/16	30	9.78	3	9.85	9.61	27	8,196	0.33%
2020/07/15	3	9.89	0	0.00	9.82	3	8,154	0.04%
2020/07/14	30	9.93	1	9.94	9.93	29	8,149	0.36%
2020/07/13	5	10.05	10	10.00	10.10	-5	8,154	-0.06%
2020/07/10	0	0.00	1	9.93	9.92	-1	8,139	-0.01%
2020/07/09	5	10.17	0	0.00	10.05	5	8,041	0.06%
2020/07/07	50	10.20	3	10.05	10.05	47	7,755	0.61%
2020/07/06	13	10.28	42	10.25	10.20	-29	7,788	-0.37%
2020/07/03	3	10.05	0	0.00	10.00	3	7,674	0.04%
2020/07/02	0	0.00	10	10.55	10.55	-10	7,524	-0.13%
2020/07/01	0	0.00	1	10.20	10.20	-1	7,233	-0.01%
2020/06/30	0	0.00	75	10.19	10.05	-75	7,337	-1.02%
2020/06/29	9	9.96	0	0.00	9.96	9	7,268	0.12%
2020/06/24	0	0.00	0.6	10.00	10.05	-0.6	7,299	-0.01%
2020/06/23	2	10.15	3	10.07	10.00	-1	7,392	-0.01%
2020/06/19	3	10.15	0	0.00	10.10	3	7,537	0.04%
2020/06/18	1	10.15	1	10.05	10.15	0	7,532	0.00%
2020/06/17	0	0.00	1	10.20	10.10	-1	7,566	-0.01%
2020/06/16	0	0.00	2	10.15	10.25	-2	7,713	-0.03%
2020/06/15	2	10.05	0	0.00	9.96	2	7,830	0.03%
2020/06/12	0	0.00	10.2	10.00	10.00	-10.2	8,023	-0.13%
2020/06/11	10	10.15	1	10.45	10.15	9	8,052	0.11%
2020/06/10	2	10.50	1.1	10.50	10.50	0.9	8,136	0.01%
2020/06/09	1	10.80	11	10.69	10.60	-10	8,410	-0.12%
2020/06/08	3	10.68	5	10.70	10.65	-2	8,495	-0.02%
2020/06/05	12	10.61	0	0.00	10.55	12	8,456	0.14%
2020/06/04	3	10.55	15	10.65	10.55	-12	8,515	-0.14%
2020/06/03	60	10.75	11.1	10.41	10.55	48.9	8,552	0.57%
2020/06/02	0.4	10.40	0	0.00	10.45	0.4	8,386	0.00%
2020/05/29	10	10.15	0	0.00	10.15	10	8,424	0.12%
2020/05/28	2	10.68	12.7	10.42	10.25	-10.7	8,508	-0.13%
2020/05/27	12	10.41	1	10.25	10.45	11	8,486	0.13%
2020/05/26	2	10.20	0	0.00	10.10	2	8,565	0.02%
2020/05/25	0	0.00	1	10.20	10.05	-1	8,591	-0.01%
2020/05/22	10	10.35	0	0.00	10.15	10	8,611	0.12%
2020/05/21	10	10.22	20	10.20	10.25	-10	8,616	-0.12%
2020/05/19	1	10.05	0.9	9.99	10.00	0.1	8,615	0.00%
2020/05/18	5	10.30	0	0.00	10.10	5	8,561	0.06%
2020/05/14	22	10.32	0	0.00	10.05	22	8,431	0.26%
2020/05/13	14	10.50	1	10.50	10.50	13	8,361	0.16%
2020/05/12	1	10.70	6	10.75	10.65	-5	8,340	-0.06%
2020/05/11	6	10.67	7	10.74	10.70	-1	8,395	-0.01%
2020/05/08	10	10.55	5	10.45	10.45	5	8,331	0.06%
2020/05/07	5	10.45	0	0.00	10.45	5	8,357	0.06%
2020/05/06	2	10.55	0	0.00	10.40	2	8,353	0.02%
2020/04/30	14	11.23	10	11.00	11.15	4	8,292	0.05%
2020/04/29	104	11.19	35	11.19	11.20	69	8,075	0.85%	大買/
2020/04/28	0	0.00	2	10.40	10.20	-2	7,385	-0.03%
2020/04/23	0	0.00	3	10.00	10.15	-3	7,698	-0.04%
2020/04/21	1	9.98	0	0.00	9.75	1	7,765	0.01%
2020/04/17	5	10.20	0	0.00	10.15	5	7,832	0.06%
2020/04/16	0	0.00	22.1	10.30	10.30	-22.1	7,884	-0.28%
2020/04/15	22	10.50	12	10.24	10.50	10	7,899	0.13%
2020/04/14	21	10.00	3	10.10	10.15	18	7,815	0.23%
2020/04/13	3	9.93	0	0.00	9.92	3	8,010	0.04%
2020/04/10	6	10.00	5	10.15	10.05	1	8,042	0.01%
2020/04/09	28	10.29	16	10.15	10.10	12	8,088	0.15%
2020/04/08	10	10.10	3	10.09	10.20	7	7,993	0.09%
2020/04/07	0	0.00	2	9.80	9.71	-2	7,961	-0.03%
2020/04/06	3	9.72	13	9.77	9.70	-10	7,813	-0.13%
2020/04/01	27	9.59	8	9.52	9.57	19	7,695	0.25%
2020/03/31	2	9.28	23	9.18	9.16	-21	7,590	-0.28%
2020/03/30	4	9.03	9	9.06	9.16	-5	7,603	-0.07%
2020/03/27	2	9.63	0	0.00	9.21	2	7,571	0.03%
2020/03/26	1	9.30	0	0.00	9.36	1	7,557	0.01%
2020/03/25	4	9.36	7	9.42	9.31	-3	7,504	-0.04%
2020/03/24	4	9.23	4	9.20	9.04	0	7,440	0.00%
2020/03/20	6	8.93	7	8.99	8.91	-1	7,641	-0.01%
2020/03/19	3	8.27	12	8.20	8.40	-9	7,738	-0.12%
2020/03/18	5	9.21	9	9.17	8.94	-4	7,579	-0.05%
2020/03/17	3	8.99	0	0.00	8.75	3	7,410	0.04%
2020/03/16	63	9.37	63	9.42	9.12	0	7,350	0.00%
2020/03/13	6	8.80	0	0.00	9.07	6	7,390	0.08%
2020/03/12	7	10.03	2	9.65	9.65	5	7,172	0.07%
2020/03/11	0	0.00	1	11.00	10.65	-1	6,998	-0.01%
2020/03/10	1	10.50	0	0.00	10.80	1	7,063	0.01%
2020/03/09	2	10.88	3	10.98	10.70	-1	7,093	-0.01%
2020/03/06	11	11.35	0	0.00	11.30	11	7,029	0.16%
2020/03/05	3	11.45	3	11.35	11.40	0	7,129	0.00%
2020/03/03	2	11.43	6	11.48	11.45	-4	7,096	-0.06%
2020/03/02	1	10.85	1	10.95	10.90	0	7,133	0.00%
2020/02/27	3	11.07	2	11.10	11.10	1	7,063	0.01%
2020/02/26	1	11.65	0	0.00	11.65	1	6,918	0.01%
2020/02/25	3	11.62	6	11.53	11.60	-3	6,884	-0.04%
2020/02/24	5	11.78	0	0.00	11.75	5	6,861	0.07%
2020/02/21	2	11.98	1	11.95	12.00	1	6,825	0.01%
2020/02/20	6	12.15	2	12.25	12.10	4	6,845	0.06%
2020/02/19	2	12.15	0	0.00	12.15	2	6,872	0.03%
2020/02/18	0	0.00	2	12.25	12.10	-2	6,917	-0.03%
2020/02/17	0	0.00	1	12.15	12.10	-1	6,998	-0.01%
2020/02/14	1	12.25	0	0.00	12.25	1	6,988	0.01%
2020/02/13	6	12.22	0	0.00	12.10	6	7,000	0.09%
2020/02/12	7	12.21	1	12.25	12.25	6	7,025	0.09%
2020/02/11	3	12.00	0	0.00	12.00	3	6,967	0.04%
2020/02/07	1	12.10	0	0.00	12.05	1	7,028	0.01%
2020/02/06	1	12.35	2	12.35	12.40	-1	7,012	-0.01%
2020/02/05	2	12.05	6	12.23	12.15	-4	6,992	-0.06%
2020/02/04	10	12.13	0	0.00	12.15	10	6,976	0.14%
2020/02/03	9	11.41	2	11.50	11.70	7	7,031	0.10%
2020/01/31	5	12.54	0	0.00	12.55	5	7,002	0.07%
2020/01/30	20	12.72	38	12.89	12.60	-18	7,177	-0.25%
2020/01/20	7	13.96	10	13.98	13.95	-3	6,957	-0.04%
2020/01/17	12	13.84	2	13.90	13.80	10	6,846	0.15%
2020/01/15	0	0.00	2	13.75	13.75	-2	6,924	-0.03%
2020/01/13	0	0.00	36	13.75	13.65	-36	7,283	-0.49%
2020/01/10	2	13.50	10	13.46	13.50	-8	7,281	-0.11%
2020/01/09	10	13.34	0	0.00	13.30	10	7,236	0.14%
2020/01/08	23	13.44	14	13.44	13.30	9	7,257	0.12%
2020/01/07	82	13.61	35	13.75	13.60	47	7,237	0.65%
2020/01/06	7	13.31	1	13.30	13.30	6	7,048	0.09%
2020/01/03	14	13.60	0	0.00	13.55	14	7,009	0.20%
2020/01/02	2	13.70	0	0.00	13.75	2	6,907	0.03%
2019/12/31	6	13.81	1	13.85	13.60	5	6,912	0.07%
2019/12/30	6	13.60	0	0.00	13.60	6	6,876	0.09%
2019/12/27	0	0.00	3	13.65	13.60	-3	7,037	-0.04%
2019/12/26	8	13.59	10	13.55	13.55	-2	7,154	-0.03%
2019/12/25	0	0.00	0.8	13.55	13.65	-0.8	7,245	-0.01%
2019/12/23	2	13.75	75	13.65	13.55	-73	7,655	-0.95%
2019/12/20	0	0.00	28	13.81	13.80	-28	7,803	-0.36%
2019/12/19	4	13.85	2	13.85	13.85	2	7,910	0.03%
2019/12/18	8	14.04	0	0.00	13.95	8	7,959	0.10%
2019/12/17	31	14.16	12	14.20	14.20	19	8,068	0.24%
2019/12/16	21	14.00	67	14.06	14.05	-46	8,198	-0.56%
2019/12/13	4	13.70	4	13.85	13.70	0	8,408	0.00%
2019/12/12	9	13.79	0	0.00	13.70	9	8,474	0.11%
2019/12/11	0	0.00	5	14.00	13.85	-5	8,503	-0.06%
2019/12/10	23	13.94	44	13.91	13.85	-21	8,577	-0.24%
2019/12/09	5	13.95	0	0.00	13.70	5	8,505	0.06%
2019/12/06	4	13.60	0	0.00	13.60	4	8,714	0.05%
2019/12/05	7	13.58	0	0.00	13.65	7	9,135	0.08%
2019/12/04	1	13.50	0	0.00	13.50	1	9,428	0.01%
2019/12/02	9	13.20	3	13.30	13.05	6	10,020	0.06%
2019/11/29	1	13.50	0	0.00	13.50	1	10,228	0.01%
2019/11/28	3	13.60	1	13.60	13.55	2	10,682	0.02%
2019/11/27	3	13.65	3	13.75	13.75	0	10,800	0.00%
2019/11/26	1	13.50	3	13.55	13.50	-2	10,821	-0.02%
2019/11/25	1	13.55	21	13.50	13.45	-20	10,932	-0.18%
2019/11/22	2	13.43	0.1	13.40	13.40	1.9	10,941	0.02%
2019/11/21	1	13.40	0	0.00	13.45	1	11,031	0.01%
2019/11/20	0	0.00	3	13.60	13.55	-3	11,130	-0.03%
2019/11/19	1	13.70	7	13.72	13.65	-6	11,221	-0.05%
2019/11/15	14	13.41	0	0.00	13.45	14	11,380	0.12%
2019/11/14	12	13.49	10	13.40	13.35	2	11,388	0.02%
2019/11/13	0	0.00	5	13.80	13.70	-5	11,368	-0.04%
2019/11/12	3	13.75	2	13.75	13.75	1	11,432	0.01%
2019/11/11	71	13.80	0	0.00	13.70	71	11,578	0.61%
2019/11/07	10	14.10	15	13.95	13.90	-5	11,678	-0.04%
2019/11/06	3	13.93	0	0.00	13.90	3	11,773	0.03%
2019/11/05	1	13.90	1	13.95	13.90	0	11,854	0.00%
2019/11/01	3	13.85	50	13.85	13.90	-47	12,119	-0.39%
2019/10/31	7	14.04	0.3	13.80	13.80	6.7	12,287	0.05%
2019/10/29	9	14.25	1	14.65	14.25	8	12,631	0.06%
2019/10/24	17	14.58	87	14.59	14.55	-70	16,403	-0.43%
2019/10/23	9	14.38	20	14.39	14.40	-11	16,651	-0.07%
2019/10/22	17	14.64	7	14.59	14.50	10	16,754	0.06%
2019/10/21	61	14.54	29	14.70	14.70	32	16,867	0.19%
2019/10/18	65	14.35	1	14.40	14.35	64	17,322	0.37%
2019/10/17	5	14.35	0	0.00	14.35	5	17,512	0.03%
2019/10/16	1	14.40	16	14.35	14.25	-15	17,935	-0.08%
2019/10/15	42	14.36	8	14.45	14.30	34	18,531	0.18%
2019/10/14	1	14.20	1	14.25	14.20	0	19,233	0.00%
2019/10/09	42	14.10	3	14.15	14.05	39	19,568	0.20%
2019/10/08	6	14.09	0	0.00	14.00	6	19,879	0.03%
2019/10/07	0	0.00	1	14.20	14.15	-1	20,144	0.00%
2019/10/04	5	14.28	22	14.38	14.25	-17	20,513	-0.08%
2019/10/03	2	14.18	23.3	14.28	14.20	-21.3	20,602	-0.10%
2019/10/02	15	14.25	34	14.29	14.25	-19	20,614	-0.09%
2019/10/01	1.2	14.10	10.4	14.15	14.20	-9.2	21,165	-0.04%
2019/09/27	0	0.00	5	13.95	13.80	-5	21,355	-0.02%
2019/09/26	16	14.21	84	14.29	14.10	-68	21,462	-0.32%
2019/09/25	84	14.25	7	14.25	14.20	77	21,898	0.35%
2019/09/24	5	14.80	0	0.00	14.70	5	22,123	0.02%
2019/09/23	8	14.76	1	14.75	14.80	7	22,101	0.03%
2019/09/20	22	14.89	6	14.90	14.85	16	22,120	0.07%
2019/09/19	36	15.14	11.9	15.08	15.10	24.1	22,014	0.11%
2019/09/18	8	15.08	9	15.14	15.15	-1	21,826	0.00%
2019/09/17	3	14.70	24	14.71	14.70	-21	21,866	-0.10%
2019/09/16	0	0.00	71	14.95	14.85	-71	22,126	-0.32%
2019/09/10	1	14.80	97.2	14.84	14.85	-96.2	22,448	-0.43%
2019/09/09	59	15.10	54	15.06	15.15	5	22,287	0.02%
2019/09/06	33	14.92	34	14.97	14.90	-1	22,298	0.00%
2019/09/05	10	14.85	69	14.71	14.65	-59	22,646	-0.26%
2019/09/04	22	14.95	41	14.90	14.90	-19	22,889	-0.08%
2019/09/03	109	14.68	0	0.00	14.50	109	23,059	0.47%	大買/鉅額交易
2019/09/02	45	14.71	88.1	14.74	14.85	-43.1	23,075	-0.19%
2019/08/30	100	14.14	41	14.10	14.10	59	23,062	0.26%
2019/08/29	57	14.19	113.1	14.16	13.90	-56.1	23,347	-0.24%	大賣/
2019/08/28	36	13.84	19	13.89	14.05	17	23,592	0.07%
2019/08/26	8	13.60	1	13.55	13.55	7	24,693	0.03%
2019/08/23	17	13.80	0	0.00	13.75	17	24,843	0.07%
2019/08/22	7	14.01	8.6	14.01	13.90	-1.6	25,460	-0.01%
2019/08/21	1	14.05	2.2	14.05	14.05	-1.2	25,722	0.00%
2019/08/20	26	14.25	0	0.00	14.05	26	25,961	0.10%
2019/08/16	11	13.90	10.6	13.99	13.90	0.4	26,871	0.00%
2019/08/15	0	0.00	40	13.76	13.95	-40	27,880	-0.14%
2019/08/14	5	14.15	10	14.15	13.95	-5	28,313	-0.02%
2019/08/13	12	13.95	20	13.93	13.90	-8	28,765	-0.03%
2019/08/12	20	14.20	30	14.08	14.05	-10	29,113	-0.03%
2019/08/08	64	14.12	73	14.20	14.20	-9	29,210	-0.03%
2019/08/07	20	14.15	0	0.00	13.85	20	29,375	0.07%
2019/08/06	53	14.01	12	13.91	14.25	41	29,702	0.14%
2019/08/05	21	14.45	50	14.28	14.10	-29	29,829	-0.10%
2019/08/02	170	14.36	88	14.25	14.25	82	30,211	0.27%	大買/
2019/08/01	17	14.89	18	14.87	14.85	-1	30,700	0.00%
2019/07/31	138	14.82	116	14.83	14.65	22	30,792	0.07%	大買/大賣/
2019/07/30	265	15.52	275	15.42	15.15	-10	31,107	-0.03%	大買/大賣/
2019/07/29	66	15.85	114.9	16.11	16.80	-48.9	30,188	-0.16%	大賣/
2019/07/26	129	15.36	293	15.50	15.40	-164	29,306	-0.56%	大買/大賣/鉅額交易
2019/07/25	180	14.96	18	14.96	15.00	162	29,349	0.55%	大買/鉅額交易
2019/07/24	3	14.73	12	14.66	14.80	-9	29,550	-0.03%
2019/07/23	24	14.90	8	14.82	14.75	16	29,796	0.05%
2019/07/22	88	15.10	73	14.97	14.75	15	30,416	0.05%
2019/07/19	98	14.81	9	14.76	14.70	89	32,213	0.28%
2019/07/18	29	14.93	35	14.71	14.75	-6	32,755	-0.02%
2019/07/17	62	14.82	63	14.58	15.05	-1	32,844	0.00%
2019/07/16	38	14.66	9	14.64	14.40	29	32,461	0.09%
2019/07/15	13	14.19	30	14.19	14.25	-17	31,884	-0.05%
2019/07/12	0	0.00	23	14.01	13.90	-23	31,884	-0.07%
2019/07/11	67	13.93	65	13.97	14.10	2	31,880	0.01%
2019/07/10	160	14.05	69	13.93	13.70	91	31,911	0.29%	大買/
2019/07/09	4	13.88	91	14.05	13.90	-87	32,002	-0.27%
2019/07/08	18	13.95	17.6	13.93	13.90	0.4	32,393	0.00%
2019/07/05	46	14.05	15	14.03	13.90	31	32,782	0.09%
2019/07/04	1	13.90	130	13.80	13.65	-129	33,194	-0.39%	大賣/鉅額交易
2019/07/03	35	13.68	12	13.60	13.60	23	33,674	0.07%
2019/07/02	12	13.43	33	13.45	13.90	-21	33,912	-0.06%
2019/07/01	96	13.10	0	0.00	13.00	96	34,186	0.28%
2019/06/27	2	13.30	2	13.30	13.30	0	35,502	0.00%
2019/06/26	10	13.25	0	0.00	13.15	10	35,524	0.03%
2019/06/25	2	13.28	1	13.40	13.20	1	35,477	0.00%
2019/06/24	60	13.32	28	13.35	13.25	32	35,452	0.09%
2019/06/21	7	14.16	1	14.15	13.80	6	35,167	0.02%
2019/06/20	1	13.80	2	13.80	13.85	-1	34,905	0.00%
2019/06/19	5	13.74	5	13.73	13.75	0	34,978	0.00%
2019/06/18	2	13.40	0	0.00	13.45	2	34,819	0.01%
2019/06/17	5	13.40	58	13.38	13.45	-53	34,950	-0.15%
2019/06/14	171	13.38	170	13.58	13.40	1	35,093	0.00%	大買/大賣/
2019/06/13	234	13.64	154	13.88	13.35	80	34,845	0.23%	大買/大賣/
2019/06/12	25	14.36	26	14.07	14.05	-1	34,322	0.00%
2019/06/11	14	14.35	42	14.37	14.40	-28	34,029	-0.08%
2019/06/10	21	14.10	22	14.29	14.10	-1	33,635	0.00%
2019/06/06	22	14.11	7	14.16	14.00	15	33,880	0.04%
2019/06/05	23	14.33	86	14.16	14.20	-63	33,772	-0.19%
2019/06/04	12	14.33	59	14.28	14.00	-47	33,907	-0.14%
2019/06/03	25	13.82	27	13.99	14.35	-2	33,753	-0.01%
2019/05/31	3	14.00	14	14.00	13.80	-11	33,559	-0.03%
2019/05/30	5	13.57	32	13.60	13.60	-27	33,246	-0.08%
2019/05/29	75	13.43	6	13.50	13.40	69	33,530	0.21%
2019/05/28	58	13.38	56	13.56	13.60	2	33,702	0.01%
2019/05/27	18	13.44	14	13.47	13.30	4	33,497	0.01%
2019/05/24	233	13.55	294	13.41	13.30	-61	33,556	-0.18%	大買/大賣/
2019/05/23	366	13.03	382	13.23	13.50	-16	33,378	-0.05%	大買/大賣/
2019/05/22	993	13.75	1,036	13.42	13.25	-43	33,533	-0.13%	大買/大賣/
2019/05/21	23	12.67	13	12.89	13.35	10	32,782	0.03%
2019/05/20	53	12.29	60	12.12	12.15	-7	32,274	-0.02%
2019/05/17	28	12.93	13	13.03	12.65	15	31,657	0.05%
2019/05/16	27	13.11	13	13.15	13.00	14	31,241	0.04%
2019/05/15	8	13.54	3	13.60	13.50	5	31,125	0.02%
2019/05/14	124	12.51	130	12.63	13.40	-6	30,758	-0.02%	大買/大賣/
2019/05/13	224	13.07	92	13.02	12.90	132	30,251	0.44%	大買/鉅額交易
2019/05/10	68	13.33	76	13.53	13.45	-8	29,876	-0.03%
2019/05/09	59	13.47	34	13.29	13.10	25	29,369	0.09%
2019/05/08	89	13.84	32	14.01	14.15	57	28,652	0.20%
2019/05/07	125	14.39	79	14.38	14.15	46	28,319	0.16%	大買/
2019/05/06	354	14.79	320	14.52	14.40	34	27,607	0.12%	大買/大賣/
2019/05/03	31	15.17	33	15.21	15.20	-2	27,019	-0.01%
2019/05/02	149	15.73	161	15.55	15.50	-12	26,524	-0.05%	大買/大賣/
2019/04/30	14	14.10	173.9	14.67	15.05	-159.9	25,211	-0.63%	大賣/鉅額交易
2019/04/29	17	14.19	16	14.27	14.25	1	24,707	0.00%
2019/04/26	39	14.16	173	14.28	14.40	-134	24,239	-0.55%	大賣/鉅額交易
2019/04/25	313	14.95	475.5	15.20	14.05	-162.5	23,259	-0.70%	大買/大賣/鉅額交易
2019/04/24	20	14.41	253	14.70	14.90	-233	20,689	-1.13%	大賣/鉅額交易
2019/04/23	30	14.18	118	14.43	14.45	-88	19,846	-0.44%	大賣/
2019/04/22	6	14.21	2	14.48	14.00	4	19,256	0.02%
2019/04/19	13	13.93	31	13.99	14.20	-18	18,941	-0.10%
2019/04/18	21	14.07	32	14.22	13.90	-11	18,673	-0.06%
2019/04/17	60	14.35	91	14.13	14.05	-31	18,275	-0.17%
2019/04/16	7	13.96	68	14.10	14.40	-61	17,901	-0.34%
2019/04/15	29	14.38	131.2	14.23	14.00	-102.2	17,546	-0.58%	大賣/鉅額交易
2019/04/12	40	13.91	11.1	13.99	13.75	28.9	17,019	0.17%
2019/04/11	66	14.39	162	14.27	14.35	-96	16,422	-0.58%	大賣/
2019/04/10	37	14.32	73.2	14.57	14.70	-36.2	15,820	-0.23%
2019/04/09	29	13.50	15	13.67	13.55	14	14,688	0.10%
2019/04/08	25	13.86	38.9	14.18	14.20	-13.9	13,866	-0.10%
2019/04/03	6	12.93	319.9	12.91	12.95	-313.9	13,261	-2.37%	大賣/鉅額交易
2019/04/02	136	11.84	136	12.06	11.80	0	12,276	0.00%	大買/大賣/
2019/04/01	17	11.46	121	11.67	11.75	-104	11,401	-0.91%	大賣/鉅額交易
2019/03/29	3	10.53	3	10.63	10.70	0	10,363	0.00%
2019/03/28	7	10.43	3	10.50	10.35	4	10,221	0.04%
2019/03/27	0	0.00	1	10.65	10.45	-1	10,152	-0.01%
2019/03/26	3	10.52	5	10.56	10.65	-2	9,996	-0.02%
2019/03/25	0	0.00	10	10.25	10.25	-10	9,767	-0.10%
2019/03/22	21	10.62	10	10.90	10.45	11	9,623	0.11%
2019/03/21	5	10.81	142	10.74	10.80	-137	9,399	-1.46%	大賣/鉅額交易
2019/03/20	133	10.72	52	10.55	10.75	81	9,142	0.89%	大買/
2019/03/19	21	10.49	24.6	10.71	10.35	-3.6	8,895	-0.04%
2019/03/18	29	10.68	12	10.82	10.65	17	8,607	0.20%
2019/03/15	11	11.00	7	10.93	10.85	4	8,374	0.05%
2019/03/14	13	11.10	27	11.18	10.90	-14	8,140	-0.17%
2019/03/13	29	11.22	25	11.49	11.20	4	7,965	0.05%
2019/03/12	78	11.50	75	11.61	11.25	3	7,702	0.04%
2019/03/11	29	11.19	110	11.15	11.20	-81	7,154	-1.13%	大賣/
2019/03/08	8	10.63	139	10.83	11.10	-131	6,810	-1.92%	大賣/鉅額交易
2019/03/07	49	10.43	1	10.30	10.30	48	6,239	0.77%
2019/03/06	20	10.54	9	10.63	10.50	11	6,011	0.18%
2019/03/05	16	10.57	9	10.70	10.25	7	5,669	0.12%
2019/03/04	71	10.80	58	10.94	10.70	13	5,254	0.25%
2019/02/27	16	10.86	36	10.90	10.95	-20	4,712	-0.42%
2019/02/26	5	9.91	6	10.00	9.99	-1	3,802	-0.03%
2019/02/25	216	10.23	21	10.09	10.00	195	3,698	5.27%	大買/鉅額交易
2019/02/22	52	9.75	36	9.80	9.75	16	3,436	0.47%
2019/02/21	15	9.56	104.3	9.84	9.95	-89.3	3,046	-2.93%	大賣/
2019/02/20	12	8.81	18	9.00	9.05	-6	2,287	-0.26%
2019/02/19	0	0.00	2	8.24	8.23	-2	1,956	-0.10%
2019/02/14	0	0.00	12	8.38	8.35	-12	2,242	-0.54%
2019/02/13	0	0.00	10	8.10	8.05	-10	2,185	-0.46%
2019/02/11	6	7.88	0	0.00	7.88	6	2,169	0.28%
2019/01/30	12	8.02	0	0.00	7.98	12	2,156	0.56%
2019/01/29	0	0.00	20	8.05	8.02	-20	2,136	-0.94%
2019/01/28	0	0.00	1	8.11	8.02	-1	2,105	-0.05%
2019/01/24	0	0.00	2	7.63	7.70	-2	2,048	-0.10%
2019/01/23	0	0.00	3	7.74	7.68	-3	2,039	-0.15%
2019/01/22	1	7.74	0	0.00	7.87	1	2,026	0.05%
2019/01/21	2	7.58	0	0.00	7.90	2	1,998	0.10%
2019/01/18	1	7.28	6	7.33	7.35	-5	1,932	-0.26%
2019/01/11	0	0.00	1	7.32	7.20	-1	1,892	-0.05%
2019/01/04	0	0.00	1	7.23	7.28	-1	1,878	-0.05%
2018/12/17	8	7.89	0	0.00	7.85	8	1,890	0.42%
2018/12/07	0	0.00	5	8.05	8.07	-5	1,811	-0.28%
2018/12/06	0	0.00	0.6	7.86	7.90	-0.6	1,802	-0.04%
2018/12/05	0	0.00	3	8.38	8.36	-3	1,755	-0.17%
2018/11/30	0	0.00	45	8.28	8.27	-45	1,682	-2.68%
2018/11/29	10	8.22	0	0.00	8.22	10	1,661	0.60%
2018/11/27	1	8.14	10	8.10	8.10	-9	1,619	-0.56%
2018/11/22	22	8.07	1	8.11	8.05	21	1,569	1.34%
2018/11/21	2	8.42	10	8.41	8.40	-8	1,505	-0.53%
2018/11/20	2	7.77	9	7.87	7.93	-7	1,397	-0.50%
2018/11/19	0	0.00	10	8.19	8.08	-10	1,359	-0.74%
2018/11/16	0	0.00	3	8.30	8.23	-3	1,349	-0.22%
2018/11/15	20	8.19	3	8.08	8.29	17	1,288	1.32%
2018/11/14	37	7.89	39	7.88	7.75	-2	1,204	-0.17%
2018/11/13	48	7.94	16	7.82	7.98	32	1,119	2.86%
2018/10/31	0	0.00	40	5.68	5.75	-40	1,026	-3.90%
2018/10/25	0.6	5.64	0	0.00	5.64	0.6	1,153	0.05%
2018/10/15	1	6.33	0	0.00	6.23	1	1,234	0.08%
2018/10/12	3	6.35	0	0.00	6.32	3	1,239	0.24%
2018/10/09	1.1	7.00	0	0.00	7.02	1.1	1,214	0.09%
2018/10/01	0	0.00	70	7.45	7.45	-70	1,253	-5.58%
2018/09/27	8	7.51	0	0.00	7.48	8	1,285	0.62%
2018/09/10	5	7.91	0	0.00	7.80	5	1,324	0.38%
2018/09/04	2	8.60	0	0.00	8.70	2	1,345	0.15%
2018/08/29	5	8.64	0	0.00	8.56	5	1,496	0.33%
2018/08/21	7	8.40	0	0.00	8.36	7	2,269	0.31%
2018/08/15	0	0.00	1	8.20	8.18	-1	2,245	-0.04%
2018/08/10	10	8.65	0	0.00	8.67	10	2,175	0.46%
2018/08/06	0	0.00	30	9.05	8.93	-30	2,097	-1.43%
2018/08/03	0	0.00	2	8.91	8.85	-2	2,082	-0.10%
2018/08/01	2	9.10	1	9.15	9.08	1	2,040	0.05%
2018/07/31	0	0.00	2	8.75	8.60	-2	1,985	-0.10%
2018/07/30	3	8.75	2	8.51	8.69	1	1,973	0.05%
2018/07/27	2	8.50	0	0.00	8.47	2	1,940	0.10%
2018/07/23	0	0.00	5	8.31	8.26	-5	1,911	-0.26%
2018/07/03	0	0.00	11.3	8.21	8.07	-11.3	1,896	-0.60%
2018/07/02	0	0.00	5	8.22	8.21	-5	1,889	-0.26%
2018/06/27	20	8.36	0	0.00	8.32	20	1,881	1.06%
2018/06/25	2	8.54	0	0.00	8.54	2	1,873	0.11%
2018/06/22	2	8.59	0	0.00	8.54	2	1,865	0.11%
2018/06/21	0	0.00	0	8.72	8.78	0	1,859	0.00%
2018/06/20	0	0.00	15	8.64	8.60	-15	1,868	-0.80%
2018/06/14	4	8.77	0	8.57	8.57	4	1,861	0.21%
2018/06/13	42	8.80	25	8.81	8.80	17	1,840	0.92%
2018/06/12	6	8.89	5	8.82	8.86	1	1,825	0.05%
2018/06/11	14	9.07	30	9.29	9.05	-16	1,804	-0.89%
2018/06/08	7	9.01	0	0.00	9.00	7	1,777	0.39%
2018/06/07	47	9.14	26	9.10	9.02	21	1,753	1.20%
2018/06/06	23	9.10	0	0.00	9.12	23	1,720	1.34%
2018/06/05	0	0.00	55	9.37	9.36	-55	1,642	-3.35%
2018/06/04	1	8.65	5	8.67	8.74	-4	1,457	-0.27%
2018/06/01	16	8.89	0	0.00	8.78	16	1,409	1.14%
2018/05/31	25.4	9.24	75	9.28	9.13	-49.6	1,338	-3.71%
2018/05/30	23	8.69	40	8.55	8.71	-17	1,136	-1.50%
2018/05/29	20	7.45	5	7.33	7.92	15	899	1.67%
2018/05/28	10	7.15	6	7.14	7.20	4	817	0.49%
2018/05/25	6	7.08	0	0.00	7.08	6	820	0.73%
2018/05/23	50	7.11	1	7.15	7.13	49	831	5.90%
2018/05/22	5	7.09	0	0.00	7.08	5	826	0.61%
2018/05/21	0	0.00	8	7.10	7.10	-8	835	-0.96%
2018/05/16	6	7.16	0	0.00	7.15	6	864	0.69%
2018/05/15	0	0.00	5	7.15	7.13	-5	879	-0.57%
2018/05/14	0	0.00	5	7.15	7.21	-5	948	-0.53%
2018/05/10	0	0.00	29	7.11	7.10	-29	973	-2.98%
2018/05/09	3	7.05	0	0.00	7.07	3	975	0.31%
2018/05/07	4	6.92	0	0.00	6.92	4	986	0.41%
2018/05/04	2	7.00	1	7.00	7.00	1	992	0.10%
2018/05/03	0	0.00	10	6.99	7.01	-10	1,006	-0.99%
2018/05/02	9	7.02	0	0.00	6.99	9	1,031	0.87%
2018/04/30	0	0.00	2.1	7.01	7.00	-2.1	1,042	-0.20%
2018/04/24	5	6.87	5	6.96	6.90	0	1,078	0.00%
2018/04/23	4	7.35	0	0.00	7.21	4	1,064	0.38%
2018/04/19	2	7.55	0	0.00	7.50	2	1,078	0.19%
2018/04/18	0	0.00	12	7.54	7.52	-12	1,080	-1.11%
2018/04/17	17	7.58	0	0.00	7.54	17	1,083	1.57%
2018/04/16	10	7.64	4	7.65	7.54	6	1,081	0.55%
2018/04/13	4	7.78	0	0.00	7.75	4	1,082	0.37%
2018/04/12	2	7.87	0	0.00	7.79	2	1,084	0.18%
2018/04/11	2	7.82	10	7.81	7.83	-8	1,105	-0.72%
2018/04/10	0	0.00	3	7.90	7.96	-3	1,141	-0.26%
2018/04/09	0	0.00	4	7.89	7.88	-4	1,150	-0.35%
2018/04/03	2	8.05	1	8.02	8.00	1	1,149	0.09%
2018/03/30	0	0.00	1	7.98	7.98	-1	1,168	-0.09%
2018/03/29	0	0.00	2	7.98	7.97	-2	1,182	-0.17%
2018/03/28	0	0.00	2	7.98	7.98	-2	1,187	-0.17%
2018/03/19	10	8.20	0	0.00	8.20	10	1,252	0.80%
2018/03/16	0	0.00	22	8.31	8.26	-22	1,273	-1.73%
2018/03/12	0	8.12	0	0.00	8.15	0	1,467	0.00%
2018/03/08	3	8.16	0	0.00	8.21	3	1,571	0.19%
2018/02/27	0	0.00	5	8.55	8.55	-5	1,830	-0.27%
2018/02/26	0	0.00	1	8.38	8.40	-1	1,854	-0.05%
2018/02/23	14	8.29	0	0.00	8.32	14	1,894	0.74%
2018/02/22	0	0.00	2	8.19	8.24	-2	1,967	-0.10%
2018/02/21	0	8.11	0	0.00	8.17	0	2,028	0.00%
2018/02/08	0	0.00	35	8.02	8.02	-35	2,263	-1.55%
2018/02/07	20	8.10	0	0.00	8.01	20	2,436	0.82%
2018/02/06	0	0.00	5	8.43	7.85	-5	2,507	-0.20%
2018/02/02	2	9.00	2	8.97	8.94	0	2,737	0.00%
2018/01/30	18	9.04	0	0.00	9.03	18	3,306	0.54%
2018/01/29	5	9.08	0	0.00	9.09	5	3,455	0.14%
2018/01/26	17	9.09	0	0.00	9.14	17	3,483	0.49%
2018/01/24	0	0.00	0.3	9.18	9.25	-0.3	3,496	-0.01%
2018/01/23	3	9.19	0	0.00	9.18	3	3,529	0.09%
2018/01/22	10	9.15	0	0.00	9.15	10	3,565	0.28%
2018/01/19	0	0.00	1.3	9.26	9.26	-1.3	3,700	-0.03%
2018/01/18	20	9.25	0	0.00	9.25	20	3,708	0.54%
2018/01/17	0	0.00	2	9.40	9.34	-2	3,757	-0.05%
2018/01/16	0	0.00	10	9.27	9.39	-10	3,764	-0.27%
2018/01/15	8	9.16	0	0.00	9.15	8	3,822	0.21%
2018/01/12	5	9.20	0	0.00	9.22	5	3,830	0.13%
2018/01/11	0	0.00	6	9.24	9.24	-6	3,861	-0.16%
2018/01/08	2	9.29	5	9.37	9.25	-3	3,915	-0.08%
2018/01/04	1	9.47	16	9.27	9.45	-15	3,960	-0.38%
2018/01/03	2	9.07	0	0.00	9.05	2	4,024	0.05%