誠美材 (4960)-凱基-高美館券商分點個股進出

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
13.90
漲跌
▲0.75
漲幅
+5.70%
成交量
26,297張
產業
上市光電類股
323人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

誠美材 (4960)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	14.15	75.1	13.95	13.90	-71.1	7,573	-0.94%
2024/05/08	0	0.00	5	13.15	13.15	-5	7,353	-0.07%
2024/05/07	6	12.94	3	12.85	12.90	3	7,612	0.04%
2024/05/06	7	12.91	5.1	13.15	13.15	1.9	7,769	0.02%
2024/05/03	10	13.15	4.9	13.06	12.95	5.1	7,814	0.07%
2024/05/02	0	0.00	0.8	13.30	13.25	-0.8	7,877	-0.01%
2024/04/30	5.1	13.46	0	0.00	13.35	5.1	7,956	0.06%
2024/04/29	0.1	13.55	9	13.32	13.65	-8.9	8,063	-0.11%
2024/04/26	1	12.70	14	12.72	12.75	-13	8,411	-0.15%
2024/04/23	0	0.00	5	12.40	12.50	-5	10,895	-0.05%
2024/04/22	3.1	12.20	2	12.40	12.10	1.1	10,867	0.01%
2024/04/19	5.2	12.16	2	11.98	12.25	3.2	10,890	0.03%
2024/04/18	0	0.00	13	12.45	12.35	-13	10,888	-0.12%
2024/04/17	10	12.11	68	12.13	12.25	-58	10,859	-0.53%
2024/04/16	39.7	12.25	7.3	11.99	12.35	32.4	10,853	0.30%
2024/04/15	9	13.28	11	13.30	13.05	-2	10,443	-0.02%
2024/04/12	4	13.66	5.1	13.62	13.55	-1.1	10,187	-0.01%
2024/04/11	5	13.40	2	13.40	13.35	3	9,663	0.03%
2024/04/10	1	13.40	2	13.50	13.35	-1	9,589	-0.01%
2024/04/09	0	13.43	23	13.41	13.35	-23	9,574	-0.24%
2024/04/08	0	0.00	2	13.30	13.30	-2	9,542	-0.02%
2024/04/03	8	13.29	6	13.40	13.35	2	9,541	0.02%
2024/04/02	7	13.13	24.1	13.48	13.60	-17.1	9,511	-0.18%
2024/04/01	3	12.90	0	0.00	13.00	3	9,511	0.03%
2024/03/29	1	13.30	0	0.00	13.05	1	9,579	0.01%
2024/03/28	3	13.15	26	13.20	13.20	-23	9,651	-0.24%
2024/03/27	0	0.00	3	13.40	13.25	-3	9,644	-0.03%
2024/03/26	6	13.20	20	13.30	13.25	-14	9,629	-0.15%
2024/03/25	3	13.15	3	13.40	13.15	0	9,679	0.00%
2024/03/22	3	12.65	22.1	13.24	13.30	-19.1	9,691	-0.20%
2024/03/21	2	12.45	21	12.54	12.80	-19	9,610	-0.20%
2024/03/20	21.2	12.42	0	0.00	12.40	21.2	9,480	0.22%
2024/03/18	0	0.00	4	12.56	12.65	-4	9,478	-0.04%
2024/03/14	10	12.64	0.2	12.65	12.65	9.8	9,511	0.10%
2024/03/13	11.3	12.83	1	12.75	12.75	10.3	9,498	0.11%
2024/03/12	0.2	13.10	0	0.00	13.10	0.2	9,428	0.00%
2024/03/11	0	0.00	3	13.10	13.20	-3	9,427	-0.03%
2024/03/08	3.2	12.91	1	13.00	12.95	2.2	9,405	0.02%
2024/03/07	9	13.21	50	13.30	13.10	-41	9,384	-0.44%
2024/03/06	107.4	13.44	3	13.65	13.35	104.4	9,361	1.12%	大買/鉅額交易
2024/03/05	6	13.40	14	13.36	13.50	-8	9,314	-0.09%
2024/03/04	0	13.60	3	13.65	13.50	-3	9,298	-0.03%
2024/03/01	10	13.49	0	0.00	13.40	10	9,288	0.11%
2024/02/29	5.3	13.79	0	0.00	13.75	5.3	9,270	0.06%
2024/02/27	8	13.71	6	13.80	13.75	2	9,259	0.02%
2024/02/26	15	14.17	11	14.12	14.15	4	9,273	0.04%
2024/02/23	10	13.88	1	13.75	13.60	9	9,367	0.10%
2024/02/22	7	14.11	0	0.00	13.95	7	9,364	0.07%
2024/02/21	24	14.30	10	14.25	14.25	14	9,351	0.15%
2024/02/20	20	14.33	39	14.55	14.35	-19	9,284	-0.20%
2024/02/19	23.5	14.24	12.9	14.18	14.30	10.6	8,763	0.12%
2024/02/16	50	13.85	5	13.72	13.85	45	8,299	0.54%
2024/02/15	0	0.00	44	12.93	13.50	-44	8,195	-0.54%
2024/02/05	0	13.10	0	0.00	13.00	0	8,145	0.00%
2024/02/02	3	13.05	0	0.00	13.05	3	8,245	0.04%
2024/02/01	7	13.26	0	0.00	13.25	7	8,263	0.08%
2024/01/31	5	13.58	1	13.75	13.45	4	8,291	0.05%
2024/01/30	44	13.79	6.1	13.82	13.80	37.9	8,154	0.46%
2024/01/29	20	13.23	36	13.26	13.50	-16	7,922	-0.20%
2024/01/26	2	12.95	3	12.95	13.00	-1	7,820	-0.01%
2024/01/25	8	13.02	3	13.05	13.05	5	7,809	0.06%
2024/01/24	3	12.75	17	12.95	12.90	-14	7,774	-0.18%
2024/01/23	26	13.14	14	13.29	12.85	12	8,034	0.15%
2024/01/22	21	12.81	54	12.94	13.10	-33	8,375	-0.39%
2024/01/19	48.1	12.47	26	12.60	12.45	22.1	8,565	0.26%
2024/01/18	104.1	13.36	14	13.80	13.10	90.1	8,444	1.07%	大買/
2024/01/17	13	14.77	81	15.01	14.55	-68	7,660	-0.89%
2024/01/16	1	13.75	0	0.00	13.80	1	7,473	0.01%
2024/01/15	0	13.60	0	0.00	13.75	0	7,700	0.00%
2024/01/12	2	13.40	2	13.65	13.60	0	7,796	0.00%
2024/01/11	8	13.58	2	13.70	13.50	6	8,083	0.07%
2024/01/10	0	0.00	2.2	13.58	13.60	-2.2	8,535	-0.03%
2024/01/09	3	13.22	2	13.15	13.35	1	8,949	0.01%
2024/01/08	0	0.00	5	13.45	13.45	-5	9,283	-0.05%
2024/01/05	0	0.00	2	13.40	13.40	-2	9,392	-0.02%
2024/01/04	6	13.33	6	13.15	13.35	0	9,432	0.00%
2024/01/03	2	13.15	0	0.00	13.20	2	9,501	0.02%
2024/01/02	1	13.40	0	0.00	13.25	1	9,498	0.01%
2023/12/29	1	13.40	0	0.00	13.35	1	9,485	0.01%
2023/12/28	0	0.00	1	13.50	13.50	-1	9,482	-0.01%
2023/12/27	4.3	13.61	2	13.90	13.45	2.3	9,490	0.02%
2023/12/26	5	13.60	4.6	13.65	13.60	0.4	9,392	0.00%
2023/12/25	2	13.40	6.5	13.48	13.40	-4.5	9,303	-0.05%
2023/12/21	2	13.15	0	0.00	13.10	2	9,284	0.02%
2023/12/20	0.1	13.30	14	13.46	13.50	-13.9	9,306	-0.15%
2023/12/19	0	0.00	4.1	13.27	13.30	-4.1	9,218	-0.04%
2023/12/15	0	0.00	7	13.10	13.10	-7	9,225	-0.08%
2023/12/14	0	0.00	1	12.95	12.95	-1	9,222	-0.01%
2023/12/12	2	12.95	4	13.00	13.05	-2	9,196	-0.02%
2023/12/11	4	13.30	0	0.00	13.10	4	9,155	0.04%
2023/12/07	0	0.00	2	13.20	13.30	-2	9,102	-0.02%
2023/12/06	1	13.00	0	0.00	13.10	1	9,149	0.01%
2023/12/05	2	13.15	10	13.30	13.30	-8	9,135	-0.09%
2023/11/30	0.2	13.10	12	13.35	13.20	-11.8	9,065	-0.13%
2023/11/29	10	13.25	3	13.17	13.30	7	9,080	0.08%
2023/11/28	2	13.05	4	12.98	13.10	-2	9,033	-0.02%
2023/11/27	2	12.60	20	12.65	12.70	-18	8,994	-0.20%
2023/11/22	6	13.33	4	13.63	13.20	2	8,917	0.02%
2023/11/21	1	13.15	10	13.45	13.45	-9	8,621	-0.10%
2023/11/20	0	0.00	18	13.19	13.15	-18	8,673	-0.21%
2023/11/17	0	0.00	10	12.64	12.80	-10	8,888	-0.11%
2023/11/16	0	0.00	4	12.45	12.55	-4	9,016	-0.04%
2023/11/14	2	12.00	2	12.10	12.05	0	9,054	0.00%
2023/11/13	3	12.22	0	0.00	12.05	3	9,019	0.03%
2023/11/10	16	12.06	4	12.33	12.40	12	8,983	0.13%
2023/11/09	0	0.00	3	12.45	12.35	-3	8,857	-0.03%
2023/11/08	2	12.40	0	0.00	12.45	2	8,814	0.02%
2023/11/07	10	12.55	2	12.55	12.55	8	8,743	0.09%
2023/11/06	2	12.45	0	0.00	12.45	2	8,710	0.02%
2023/11/03	0.1	12.30	0	0.00	12.40	0.1	8,709	0.00%
2023/11/02	0	0.00	7	12.45	12.40	-7	8,671	-0.08%
2023/10/31	26	12.69	0	0.00	12.35	26	8,565	0.30%
2023/10/30	26	13.17	6	13.48	13.10	20	8,226	0.24%
2023/10/27	10	14.05	9	14.10	13.70	1	7,733	0.01%
2023/10/26	5	13.74	11	13.90	13.90	-6	7,218	-0.08%
2023/10/25	6	13.88	50	13.80	13.75	-44	6,680	-0.66%
2023/10/24	53	13.94	14.4	14.15	14.15	38.6	6,451	0.60%
2023/10/23	2	13.30	40.1	13.29	13.55	-38.1	5,831	-0.65%
2023/10/20	47	13.35	4	13.44	13.50	43	5,605	0.77%
2023/10/19	23	13.32	30	13.35	13.50	-7	5,468	-0.13%
2023/10/18	8	13.21	2.8	13.32	13.15	5.2	5,147	0.10%
2023/10/17	0	13.40	20.9	13.61	13.60	-20.9	4,671	-0.45%
2023/10/16	1	13.25	24.1	13.05	13.05	-23.1	4,208	-0.55%
2023/10/13	0	0.00	17	12.69	12.55	-17	3,934	-0.43%
2023/10/12	0	0.00	10	12.40	12.35	-10	3,858	-0.26%
2023/10/11	2	11.95	14	12.28	12.25	-12	3,891	-0.31%
2023/10/04	3	11.80	3	11.95	11.90	0	4,004	0.00%
2023/10/03	3	12.00	0	0.00	11.95	3	4,094	0.07%
2023/09/27	3	12.15	3	12.40	12.10	0	4,509	0.00%
2023/09/25	0	0.00	9	12.20	12.05	-9	4,550	-0.20%
2023/09/21	3	11.80	5	11.85	11.75	-2	4,520	-0.04%
2023/09/19	1	12.00	0	0.00	11.90	1	4,469	0.02%
2023/09/18	0	0.00	60	12.02	11.95	-60	4,466	-1.34%
2023/09/15	0	0.00	20	12.00	11.95	-20	4,515	-0.44%
2023/09/14	0	0.00	21	12.00	12.00	-21	4,533	-0.46%
2023/09/13	1	11.95	10	12.00	12.05	-9	4,617	-0.19%
2023/09/12	1	11.95	10	12.00	11.95	-9	4,680	-0.19%
2023/09/11	4	12.14	1	12.30	11.95	3	4,686	0.06%
2023/09/07	4	11.90	52	11.95	11.95	-48	4,626	-1.04%
2023/09/06	0.4	11.96	0	0.00	11.90	0.4	4,672	0.01%
2023/09/04	4	12.05	2	12.00	12.00	2	5,241	0.04%
2023/09/01	1	12.10	0	0.00	12.10	1	5,368	0.02%
2023/08/31	0	0.00	1.8	11.93	12.00	-1.8	5,373	-0.03%
2023/08/29	12	12.02	2	12.00	12.05	10	5,409	0.18%
2023/08/28	4	12.03	1	12.25	12.00	3	5,351	0.06%
2023/08/25	7.1	12.31	7	12.32	12.25	0.1	5,283	0.00%
2023/08/24	24	12.60	0.5	12.75	12.50	23.5	5,254	0.45%
2023/08/23	4.3	12.74	28	12.91	12.60	-23.7	5,131	-0.46%
2023/08/22	2	12.35	26	12.45	12.30	-24	4,781	-0.50%
2023/08/21	6	11.78	3	11.80	11.95	3	4,600	0.07%
2023/08/18	3	11.70	0	0.00	11.55	3	4,520	0.07%
2023/08/17	0.1	11.90	4	12.03	11.85	-3.9	4,474	-0.09%
2023/08/16	5	11.55	10	11.72	11.75	-5	4,465	-0.11%
2023/08/15	5	11.60	8	11.67	11.70	-3	4,454	-0.07%
2023/08/14	3	11.65	3	11.65	11.70	0	4,435	0.00%
2023/08/10	3.1	11.65	73	11.66	11.75	-69.9	4,392	-1.59%
2023/08/09	13	11.94	40	11.91	11.90	-27	4,367	-0.62%
2023/08/08	8	12.01	52	12.07	12.15	-44	4,317	-1.02%
2023/08/07	0	0.00	30	12.25	12.20	-30	4,290	-0.70%
2023/08/04	11	12.35	32	12.31	12.40	-21	4,275	-0.49%
2023/08/02	5	12.20	20	12.05	12.10	-15	4,238	-0.35%
2023/08/01	44	12.47	2	12.63	12.35	42	4,213	1.00%
2023/07/31	12	12.49	52	12.35	12.45	-40	4,160	-0.96%
2023/07/28	4	12.00	0	0.00	11.95	4	3,949	0.10%
2023/07/27	1	12.10	21.3	11.96	12.10	-20.3	3,927	-0.52%
2023/07/26	2	11.90	0	0.00	11.80	2	3,912	0.05%
2023/07/25	1	11.85	6	11.85	11.80	-5	3,952	-0.13%
2023/07/24	5	11.53	50	11.60	11.65	-45	3,991	-1.13%
2023/07/21	3	11.70	0	0.00	11.70	3	4,037	0.07%
2023/07/20	17	11.75	4	11.83	11.75	13	4,218	0.31%
2023/07/19	21	11.75	20	11.95	11.75	1	4,419	0.02%
2023/07/18	3	11.93	20	11.95	11.90	-17	4,578	-0.37%
2023/07/17	0	0.00	3	12.15	12.20	-3	4,769	-0.06%
2023/07/14	13	12.28	30.7	12.33	12.20	-17.7	4,850	-0.36%
2023/07/13	3	12.30	0	12.35	12.25	3	4,838	0.06%
2023/07/12	1	12.35	0	0.00	12.30	1	4,854	0.02%
2023/07/11	10	12.59	0	0.00	12.45	10	4,871	0.21%
2023/07/10	0	0.00	2	12.95	12.85	-2	4,714	-0.04%
2023/07/07	3	12.80	12.1	12.64	12.75	-9.1	4,635	-0.20%
2023/07/06	6	12.67	30.8	12.59	12.75	-24.8	4,576	-0.54%
2023/07/05	25	12.46	30.4	12.59	12.65	-5.4	4,510	-0.12%
2023/07/04	0	0.00	20.2	12.15	12.15	-20.2	4,391	-0.46%
2023/07/03	1	12.10	25	12.23	12.20	-24	4,478	-0.54%
2023/06/29	0	0.00	2	11.83	11.90	-2	4,509	-0.04%
2023/06/28	0	0.00	5	11.75	11.65	-5	4,609	-0.11%
2023/06/27	5	11.65	0	0.00	11.75	5	4,651	0.11%
2023/06/21	2	11.93	5.1	11.90	11.90	-3.1	4,888	-0.06%
2023/06/20	1	11.80	0	0.00	11.75	1	4,957	0.02%
2023/06/19	13	11.90	16.3	11.89	11.90	-3.3	4,969	-0.07%
2023/06/16	25	11.77	0	0.00	11.75	25	4,910	0.51%
2023/06/15	0	0.00	8	11.50	11.60	-8	4,905	-0.16%
2023/06/14	3	11.48	0	0.00	11.50	3	4,931	0.06%
2023/06/12	1	11.55	14	11.65	11.65	-13	4,997	-0.26%
2023/06/09	5	11.25	5	11.45	11.35	0	5,007	0.00%
2023/06/08	69	11.55	14.5	11.91	11.20	54.5	5,047	1.08%
2023/06/07	7	11.51	7	11.63	11.60	0	4,567	0.00%
2023/06/06	0.5	11.60	0	0.00	11.55	0.5	4,434	0.01%
2023/06/05	2	11.60	7.2	11.71	11.70	-5.2	4,569	-0.11%
2023/06/02	3	11.35	0	0.00	11.35	3	4,603	0.07%
2023/06/01	0.2	11.25	5	11.40	11.40	-4.8	4,666	-0.10%
2023/05/29	0.2	11.20	10	11.20	11.15	-9.8	5,298	-0.19%
2023/05/26	5	11.25	0	0.00	11.15	5	5,436	0.09%
2023/05/25	7	11.41	0	0.00	11.35	7	5,530	0.13%
2023/05/22	3	11.48	0	0.00	11.45	3	5,826	0.05%
2023/05/19	0	0.00	5	11.60	11.50	-5	5,939	-0.08%
2023/05/18	0.2	11.45	5	11.60	11.45	-4.8	6,132	-0.08%
2023/05/17	0	11.35	0	0.00	11.50	0	6,232	0.00%
2023/05/16	0	11.25	6	11.31	11.35	-6	6,303	-0.10%
2023/05/15	5	11.10	0	0.00	11.10	5	6,332	0.08%
2023/05/12	2	11.35	0	0.00	11.25	2	6,356	0.03%
2023/05/11	15	11.39	1	11.35	11.30	14	6,402	0.22%
2023/05/10	0.8	11.69	10	11.60	11.50	-9.2	6,400	-0.14%
2023/05/08	5	11.70	5	11.75	11.70	0	6,382	0.00%
2023/05/05	33.1	11.70	0	0.00	11.70	33.1	6,371	0.52%
2023/05/04	3	11.75	0	0.00	11.75	3	6,354	0.05%
2023/05/03	3	11.65	0	0.00	11.70	3	6,339	0.05%
2023/05/02	0	12.00	2	11.85	11.85	-2	6,322	-0.03%
2023/04/28	55.3	12.08	0	0.00	11.95	55.3	6,293	0.88%
2023/04/27	60	12.02	8	11.80	12.00	52	6,239	0.83%
2023/04/26	22	11.48	33	11.40	11.55	-11	6,166	-0.18%
2023/04/25	40.6	11.91	4	11.95	11.70	36.6	6,096	0.60%
2023/04/24	244.2	13.37	42.8	13.57	12.60	201.3	5,891	3.42%	大買/鉅額交易
2023/04/13	4	12.89	20	12.70	12.65	-16	5,703	-0.28%
2023/04/12	41	13.07	77.1	13.06	13.05	-36.1	5,518	-0.65%
2023/04/11	20	12.80	13	12.83	12.85	7	5,244	0.13%
2023/04/10	0	12.55	4	12.70	12.70	-4	5,112	-0.08%
2023/04/06	3.1	12.36	3	12.55	12.60	0.1	4,996	0.00%
2023/03/31	0	0.00	3	12.50	12.55	-3	4,943	-0.06%
2023/03/30	0	0.00	2	12.55	12.55	-2	4,916	-0.04%
2023/03/29	1	12.65	0	0.00	12.60	1	4,887	0.02%
2023/03/28	0	0.00	1.2	12.78	12.70	-1.2	4,872	-0.02%
2023/03/27	20	12.75	4	12.79	12.60	16	4,805	0.33%
2023/03/24	6	12.58	22	12.71	12.60	-16	4,680	-0.34%
2023/03/23	0	0.00	16	12.50	12.50	-16	4,561	-0.35%
2023/03/21	6	12.56	23	12.69	12.45	-17	4,418	-0.38%
2023/03/20	13	12.24	3	12.40	12.35	10	4,290	0.23%
2023/03/17	1	12.35	5	12.26	12.30	-4	4,233	-0.09%
2023/03/16	2	12.10	3	12.10	12.00	-1	4,109	-0.02%
2023/03/15	0	0.00	3	11.85	11.85	-3	3,981	-0.08%
2023/03/14	3	11.65	0	11.77	11.60	3	3,846	0.08%
2023/03/13	3	11.90	0	0.00	11.85	3	3,813	0.08%
2023/03/10	3	12.15	3	12.10	12.05	0	3,777	0.00%
2023/03/09	0.2	12.35	0	0.00	12.35	0.2	3,728	0.00%
2023/03/07	14.2	12.40	0	0.00	12.40	14.2	3,636	0.39%
2023/03/06	23	12.58	0	0.00	12.55	23	3,586	0.64%
2023/03/03	0	0.00	4	12.58	12.50	-4	3,506	-0.11%
2023/03/02	20	12.50	8	12.60	12.40	12	3,408	0.35%
2023/03/01	9	12.46	0	0.00	12.45	9	3,329	0.27%
2023/02/24	8	12.43	6	12.48	12.50	2	3,288	0.06%
2023/02/23	5	12.74	0	0.00	12.65	5	3,131	0.16%
2023/02/22	26	12.83	1	12.85	12.85	25	3,031	0.82%
2023/02/21	6	12.76	1	12.70	12.80	5	2,947	0.17%
2023/02/20	38	12.88	90.1	12.80	12.90	-52.1	2,821	-1.85%
2023/02/17	0	0.00	51.1	12.36	12.45	-51.1	2,448	-2.09%
2023/02/16	0	0.00	137	12.18	12.30	-137	2,324	-5.89%	大賣/鉅額交易
2023/02/15	0	0.00	50.1	11.92	11.90	-50.1	2,190	-2.29%
2023/02/14	7	11.61	12.1	11.74	11.75	-5.1	2,102	-0.24%
2023/02/13	10	11.65	8	11.67	11.70	2	2,018	0.10%
2023/02/10	11	11.41	1	11.70	11.50	10	1,935	0.52%
2023/02/09	44	11.58	50.1	11.63	11.60	-6.1	1,828	-0.33%
2023/02/08	90	11.43	41.1	11.23	11.40	48.9	1,701	2.87%
2023/02/07	2	11.00	0	0.00	10.80	2	1,509	0.13%
2023/02/06	0	0.00	15	10.70	10.75	-15	1,402	-1.07%
2023/02/03	0	0.00	2	10.50	10.50	-2	1,334	-0.15%
2023/02/02	0	0.00	10	10.45	10.50	-10	1,313	-0.76%
2023/02/01	0	0.00	9	10.41	10.45	-9	1,302	-0.69%
2023/01/31	0	0.00	5	10.10	10.15	-5	1,280	-0.39%
2023/01/11	0	0.00	2	9.99	9.98	-2	1,336	-0.15%
2023/01/05	0	0.00	0	9.98	9.98	0	1,408	0.00%
2023/01/04	0	0.00	5	10.05	10.10	-5	1,407	-0.36%
2023/01/03	0	0.00	15	10.01	10.10	-15	1,418	-1.06%
2022/12/30	2	9.89	0	0.00	9.86	2	1,413	0.14%
2022/12/29	0	0.00	0	9.75	9.72	0	1,413	0.00%
2022/12/28	0	9.76	0	0.00	9.83	0	1,435	0.00%
2022/12/22	0	0.00	11	9.80	9.76	-11	1,473	-0.75%
2022/12/21	0	0.00	1	9.68	9.65	-1	1,497	-0.07%
2022/12/20	21	9.72	2	9.82	9.57	19	1,500	1.27%
2022/12/19	3	9.92	0	10.00	9.85	3	1,528	0.20%
2022/12/16	2	9.96	0	0.00	9.97	2	1,538	0.13%
2022/12/15	2	10.00	0	0.00	10.10	2	1,537	0.13%
2022/12/14	1	10.00	0	0.00	10.00	1	1,541	0.06%
2022/12/13	10	9.98	0	0.00	9.97	10	1,552	0.64%
2022/12/07	5	9.96	0	0.00	9.96	5	1,600	0.31%
2022/12/06	2	10.05	0	0.00	10.05	2	1,579	0.13%
2022/12/05	0	0.00	16	10.17	10.15	-16	1,606	-1.00%
2022/12/01	5	10.15	5	10.15	10.15	0	1,609	0.00%
2022/11/30	13	10.06	17	10.03	10.05	-4	1,645	-0.24%
2022/11/29	10	9.81	10	9.93	9.88	0	1,664	0.00%
2022/11/28	0	9.90	0	0.00	9.86	0	1,668	0.00%
2022/11/25	0	0.00	13	10.00	9.92	-13	1,667	-0.78%
2022/11/24	0.1	9.93	20	9.99	9.92	-19.9	1,670	-1.19%
2022/11/23	0	0.00	10	9.98	9.92	-10	1,684	-0.59%
2022/11/22	10	9.82	0	0.00	9.83	10	1,744	0.57%
2022/11/21	0	9.99	0	0.00	9.90	0	1,779	0.00%
2022/11/18	5.2	9.97	0	0.00	9.97	5.2	1,806	0.29%
2022/11/17	1	10.05	0	0.00	10.05	1	1,855	0.05%
2022/11/16	0	10.15	10	10.10	10.05	-10	1,891	-0.53%
2022/11/15	5	10.10	5	10.30	10.10	0	1,956	0.00%
2022/11/14	10	10.10	35	10.10	10.05	-25	2,040	-1.23%
2022/11/11	20	10.26	15	10.73	10.05	5	2,028	0.25%
2022/11/10	5	10.05	55	10.13	10.25	-50	1,991	-2.51%
2022/11/09	0	0.00	60	10.23	10.15	-60	2,003	-2.99%
2022/11/08	15	10.10	40	10.03	10.05	-25	2,048	-1.22%
2022/11/07	20	9.96	75	9.93	9.99	-55	2,061	-2.67%
2022/11/04	0	0.00	120	9.71	9.79	-120	2,073	-5.79%	大賣/鉅額交易
2022/11/03	0	0.00	55	9.59	9.63	-55	2,090	-2.63%
2022/11/02	0	0.00	65	9.52	9.47	-65	2,091	-3.11%
2022/11/01	0	0.00	101	9.39	9.41	-101	2,100	-4.81%	大賣/鉅額交易
2022/10/31	0	0.00	65	9.25	9.24	-65	2,157	-3.01%
2022/10/28	10	9.12	0	0.00	9.07	10	2,172	0.46%
2022/10/27	2	9.20	0	0.00	9.26	2	2,158	0.09%
2022/10/26	0	0.00	3	9.24	9.20	-3	2,151	-0.14%
2022/10/25	20	9.24	10	9.20	9.20	10	2,151	0.46%
2022/10/24	16	9.37	13	9.52	9.32	3	2,135	0.14%
2022/10/21	1	9.33	0	0.00	9.33	1	2,139	0.05%
2022/10/20	20	9.45	0	0.00	9.42	20	2,131	0.94%
2022/10/19	10	9.71	16	9.75	9.61	-6	2,119	-0.28%
2022/10/18	13	9.72	10	9.83	9.76	3	2,123	0.14%
2022/10/17	25	9.47	22	9.56	9.76	3	2,145	0.14%
2022/10/14	0	0.00	20	9.65	9.57	-20	2,151	-0.93%
2022/10/13	51	9.53	10	9.45	9.42	41	2,161	1.90%
2022/10/12	15	9.80	10	9.94	9.92	5	2,120	0.24%
2022/10/11	10	10.07	5	10.10	9.89	5	2,140	0.23%
2022/10/07	0	0.00	5	10.25	10.35	-5	2,150	-0.23%
2022/10/05	5	10.20	13	10.08	10.15	-8	2,219	-0.36%
2022/10/04	0	0.00	5	9.93	9.90	-5	2,251	-0.22%
2022/09/30	10	9.51	12	9.64	9.79	-2	2,322	-0.09%
2022/09/29	0	0.00	19	9.68	9.79	-19	2,336	-0.81%
2022/09/28	14	9.46	3	9.40	9.35	11	2,373	0.46%
2022/09/27	19	9.70	19	9.77	9.79	0	2,371	0.00%
2022/09/26	30	9.88	5	9.64	9.61	25	2,385	1.05%
2022/09/23	3	10.30	0	0.00	10.25	3	2,432	0.12%
2022/09/22	6	10.15	6	10.30	10.25	0	2,445	0.00%
2022/09/20	0	0.00	1	10.25	10.25	-1	2,446	-0.04%
2022/09/16	5	10.35	0	0.00	10.30	5	2,462	0.20%
2022/09/15	5	10.60	6	10.54	10.50	-1	2,503	-0.04%
2022/09/14	5	10.10	9	10.16	10.35	-4	2,530	-0.16%
2022/09/12	10	10.28	0	0.00	10.35	10	2,634	0.38%
2022/09/08	4	10.35	5	10.30	10.30	-1	2,671	-0.04%
2022/09/07	1	10.20	7	10.25	10.30	-6	2,705	-0.22%
2022/09/06	15	10.35	6	10.25	10.15	9	2,737	0.33%
2022/09/05	13	10.54	10	10.65	10.55	3	2,732	0.11%
2022/08/31	3	10.85	0	0.00	10.80	3	2,747	0.11%
2022/08/30	0	0.00	5	10.75	10.75	-5	2,747	-0.18%
2022/08/29	14	10.42	10	10.51	10.55	4	2,741	0.15%
2022/08/26	5	10.75	0	0.00	10.75	5	2,696	0.19%
2022/08/25	0	0.00	5	10.89	10.95	-5	2,677	-0.19%
2022/08/24	3	10.75	5	10.60	10.70	-2	2,675	-0.07%
2022/08/23	0	0.00	6	10.89	10.80	-6	2,629	-0.23%
2022/08/22	0	0.00	2	10.90	10.85	-2	2,607	-0.08%
2022/08/19	16.1	10.79	22	10.93	10.85	-5.9	2,563	-0.23%
2022/08/18	1	10.50	0	0.00	10.50	1	2,504	0.04%
2022/08/17	2	10.50	2	10.45	10.40	0	2,505	0.00%
2022/08/16	1	10.30	2	10.35	10.30	-1	2,513	-0.04%
2022/08/15	1	10.00	14	10.02	10.25	-13	2,514	-0.52%
2022/08/11	18	9.73	4	9.77	9.76	14	2,546	0.55%
2022/08/10	0	0.00	5.6	9.62	9.59	-5.6	2,739	-0.20%
2022/08/08	0	0.00	0	9.70	9.40	0	2,821	0.00%
2022/08/05	5	9.58	5	9.49	9.43	0	2,843	0.00%
2022/08/04	0	0.00	6	9.13	9.11	-6	2,852	-0.21%
2022/07/29	0	0.00	2	9.33	9.33	-2	3,129	-0.06%
2022/07/27	0	0.00	1	9.39	9.39	-1	3,290	-0.03%
2022/07/26	6	9.50	1	9.42	9.42	5	3,307	0.15%
2022/07/25	4	9.60	6	9.56	9.59	-2	3,336	-0.06%
2022/07/22	9	9.59	0	0.00	9.54	9	3,437	0.26%
2022/07/21	0	0.00	3	9.52	9.52	-3	3,553	-0.08%
2022/07/20	6	9.55	7	9.46	9.40	-1	3,653	-0.03%
2022/07/18	2	9.38	3	9.34	9.40	-1	3,882	-0.03%
2022/07/15	8	9.23	2	9.21	9.21	6	4,749	0.13%
2022/07/13	0	0.00	400	9.55	9.60	-400	5,357	-7.47%	大賣/鉅額交易
2022/07/07	3	9.61	3	9.70	9.79	0	6,548	0.00%
2022/07/06	20	10.00	20	9.70	9.55	0	7,139	0.00%
2022/07/04	0	0.00	6	9.66	9.68	-6	8,141	-0.07%
2022/07/01	8	9.74	0	0.00	9.50	8	8,392	0.10%
2022/06/30	10	10.13	4	10.20	10.15	6	8,366	0.07%
2022/06/29	1	10.25	0	0.00	10.30	1	8,539	0.01%
2022/06/28	7	10.40	0	0.00	10.35	7	8,665	0.08%
2022/06/27	0	0.00	108	10.51	10.55	-108	8,708	-1.24%	大賣/鉅額交易
2022/06/24	3	10.25	9	10.32	10.25	-6	8,787	-0.07%
2022/06/23	8	10.16	305	10.05	10.15	-297	8,816	-3.37%	大賣/鉅額交易
2022/06/22	14	10.23	4	10.15	10.20	10	8,808	0.11%
2022/06/20	0	0.00	1	10.15	10.10	-1	8,957	-0.01%
2022/06/17	1	10.85	0	0.00	10.65	1	8,976	0.01%
2022/06/16	14	11.13	0	0.00	11.00	14	9,032	0.15%
2022/06/15	6	11.19	1	11.15	11.20	5	10,180	0.05%
2022/06/14	5	11.00	5	11.10	11.05	0	10,311	0.00%
2022/06/13	5.2	11.30	0	0.00	11.15	5.2	10,472	0.05%
2022/06/10	5	11.50	0	0.00	11.50	5	10,624	0.05%
2022/06/06	0	0.00	3	11.60	11.60	-3	10,841	-0.03%
2022/06/01	3	11.75	1	11.80	11.70	2	11,105	0.02%
2022/05/31	2	11.65	0	0.00	11.70	2	11,152	0.02%
2022/05/27	1.4	11.71	0	0.00	11.65	1.4	11,236	0.01%
2022/05/26	16	11.71	10	11.73	11.70	6	11,347	0.05%
2022/05/24	5	11.75	6	11.93	11.70	-1	11,511	-0.01%
2022/05/23	5	11.75	2	11.80	11.75	3	11,599	0.03%
2022/05/20	0	0.00	5	11.80	11.80	-5	11,699	-0.04%
2022/05/19	5	11.45	23	11.67	11.80	-18	11,762	-0.15%
2022/05/18	23	11.53	22	11.67	11.60	1	11,974	0.01%
2022/05/17	3	11.45	5	11.56	11.50	-2	11,850	-0.02%
2022/05/16	10	11.22	12	11.32	11.40	-2	11,890	-0.02%
2022/05/13	1	11.10	1	11.10	11.25	0	11,871	0.00%
2022/05/12	8	11.06	4	11.25	10.90	4	11,923	0.03%
2022/05/11	11	11.21	0	0.00	11.15	11	11,925	0.09%
2022/05/10	15	11.33	15	11.36	11.45	0	11,999	0.00%
2022/05/09	16	11.39	5	11.40	11.35	11	12,272	0.09%
2022/05/06	6	11.65	1	11.65	11.75	5	12,223	0.04%
2022/05/05	1	12.10	22	12.04	11.90	-21	13,249	-0.16%
2022/05/04	6	11.79	0	0.00	11.90	6	13,169	0.05%
2022/04/28	6	12.05	9	12.23	11.95	-3	13,268	-0.02%
2022/04/27	9	11.55	10	11.68	12.00	-1	13,210	-0.01%
2022/04/26	3	11.93	14	11.87	12.00	-11	13,159	-0.08%
2022/04/25	17	11.58	0	0.00	11.50	17	13,116	0.13%
2022/04/22	2	11.90	1	12.00	11.90	1	13,063	0.01%
2022/04/21	72	12.00	33	12.02	11.95	39	13,055	0.30%
2022/04/20	3	12.80	11	12.95	12.90	-8	12,243	-0.07%
2022/04/19	4	12.88	23	13.03	13.00	-19	12,137	-0.16%
2022/04/18	7	12.63	30	12.80	12.90	-23	11,783	-0.20%
2022/04/15	13	12.62	17	12.59	12.50	-4	11,195	-0.04%
2022/04/14	18	12.36	2	12.45	12.25	16	10,984	0.15%
2022/04/13	7	12.25	11	12.37	12.50	-4	10,831	-0.04%
2022/04/12	30	12.10	26	12.28	12.45	4	10,793	0.04%
2022/04/11	9	12.42	61.2	12.34	12.60	-52.1	10,284	-0.51%
2022/04/08	5	11.17	16	11.38	11.60	-11	9,588	-0.11%
2022/04/07	23	11.46	14	11.42	11.20	9	9,700	0.09%
2022/04/06	6	11.68	26	11.62	11.85	-20	9,815	-0.20%
2022/04/01	8.2	11.74	18	11.71	11.75	-9.9	10,219	-0.10%
2022/03/31	12	12.01	4	11.95	11.95	8	10,297	0.08%
2022/03/30	0	0.00	1	12.20	12.10	-1	10,274	-0.01%
2022/03/29	8	12.13	6	12.20	12.10	2	10,281	0.02%
2022/03/28	9	12.14	6	12.15	12.15	3	10,278	0.03%
2022/03/25	3	12.23	0	0.00	12.20	3	10,282	0.03%
2022/03/24	2	12.15	5	12.21	12.30	-3	10,299	-0.03%
2022/03/23	15	12.21	2	12.20	12.20	13	10,228	0.13%
2022/03/22	31	12.20	10	12.20	12.20	21	10,288	0.20%
2022/03/21	8	12.42	9	12.37	12.35	-1	10,264	-0.01%
2022/03/18	29	12.68	31	12.75	12.55	-2	10,455	-0.02%
2022/03/17	49	12.60	2	12.80	12.60	47	10,501	0.45%
2022/03/16	11	12.64	18	12.73	12.75	-7	10,662	-0.07%
2022/03/15	3	12.08	11	12.45	12.55	-8	10,661	-0.08%
2022/03/14	9	12.12	6	12.20	12.10	3	10,529	0.03%
2022/03/11	8	12.08	15	12.06	12.10	-7	10,671	-0.07%
2022/03/10	3	12.25	32	12.27	12.25	-29	10,673	-0.27%
2022/03/09	22	12.18	22	12.10	12.10	0	10,660	0.00%
2022/03/08	35	12.12	25	12.24	12.05	10	10,976	0.09%
2022/03/07	43	12.41	58	12.54	12.30	-15	10,881	-0.14%
2022/03/04	6	12.99	1	12.95	12.95	5	10,761	0.05%
2022/03/03	47	13.33	0	0.00	13.20	47	10,745	0.44%
2022/03/01	8	13.29	10	13.42	13.35	-2	10,850	-0.02%
2022/02/25	8	13.10	8	13.21	13.20	0	10,845	0.00%
2022/02/24	16	13.16	3	13.35	13.05	13	11,172	0.12%
2022/02/23	16	13.54	1	13.65	13.45	15	11,201	0.13%
2022/02/22	4	13.33	7	13.43	13.40	-3	11,370	-0.03%
2022/02/21	2	13.35	3.2	13.50	13.50	-1.2	12,093	-0.01%
2022/02/18	15	13.48	21.3	13.49	13.45	-6.3	12,066	-0.05%
2022/02/17	2	13.20	16.1	13.27	13.25	-14.1	11,902	-0.12%
2022/02/16	2	13.00	15	13.04	13.00	-13	12,041	-0.11%
2022/02/15	45.1	12.87	7	12.81	12.75	38.1	12,145	0.31%
2022/02/14	38	12.90	0	0.00	12.85	38	12,167	0.31%
2022/02/11	0	0.00	4	13.30	13.20	-4	12,199	-0.03%
2022/02/10	11	13.15	13.2	13.28	13.30	-2.2	12,280	-0.02%
2022/02/09	17	12.99	21	13.07	13.25	-4	12,294	-0.03%
2022/02/08	1	12.20	6	12.55	12.70	-5	12,183	-0.04%
2022/02/07	11	12.29	12	12.47	12.40	-1	12,198	-0.01%
2022/01/26	6.2	11.99	4	12.03	11.95	2.2	11,269	0.02%
2022/01/25	7	12.10	4	12.18	12.10	3	11,440	0.03%
2022/01/24	5	12.01	7	12.17	12.30	-2	11,536	-0.02%
2022/01/21	11	12.48	1	12.40	12.30	10	11,582	0.09%
2022/01/20	0	0.00	0	12.75	12.80	0	11,917	0.00%
2022/01/19	0	0.00	3	12.80	12.75	-3	12,023	-0.02%
2022/01/18	6	12.73	7	12.86	12.60	-1	12,001	-0.01%
2022/01/17	0	0.00	9	12.47	12.60	-9	11,971	-0.08%
2022/01/14	12	12.19	6	12.19	12.25	6	11,931	0.05%
2022/01/13	13	12.53	0	0.00	12.45	13	11,854	0.11%
2022/01/12	3	12.53	122	12.50	12.70	-119	11,793	-1.01%	大賣/鉅額交易
2022/01/11	3	12.82	30	12.75	12.70	-27	11,734	-0.23%
2022/01/07	4	13.05	0	0.00	12.95	4	11,702	0.03%
2022/01/06	4	13.35	2	13.50	13.35	2	11,585	0.02%
2022/01/05	2	13.55	7	13.62	13.50	-5	11,580	-0.04%
2022/01/04	3	13.50	0	0.00	13.50	3	11,524	0.03%
2022/01/03	6	13.63	10	13.65	13.60	-4	11,481	-0.03%
2021/12/30	3	13.83	2	13.93	13.95	1	11,397	0.01%
2021/12/29	2	13.35	24	13.80	13.85	-22	11,120	-0.20%
2021/12/28	52	13.67	8	13.86	13.55	44	10,839	0.41%
2021/12/27	5	13.37	18	13.41	13.50	-13	10,476	-0.12%
2021/12/24	2	13.10	2	13.05	13.05	0	10,274	0.00%
2021/12/23	2	12.85	2	12.85	12.85	0	10,353	0.00%
2021/12/22	23	13.03	3	13.07	12.85	20	10,361	0.19%
2021/12/21	3	12.65	3	12.83	12.90	0	10,294	0.00%
2021/12/20	0	0.00	22	12.81	12.80	-22	10,338	-0.21%
2021/12/17	2	12.85	4	12.80	12.75	-2	10,339	-0.02%
2021/12/16	17	12.88	25.3	12.97	13.00	-8.3	10,306	-0.08%
2021/12/15	14	13.00	0	0.00	13.00	14	10,194	0.14%
2021/12/14	32.3	13.06	8	13.11	12.95	24.3	10,184	0.24%
2021/12/13	87	13.72	45.1	13.83	13.65	41.9	9,898	0.42%
2021/12/10	22	13.38	32.1	13.19	13.20	-10.1	8,691	-0.12%
2021/12/09	17	13.02	17	13.11	13.15	0	8,396	0.00%
2021/12/08	19	12.91	0	0.00	12.85	19	8,259	0.23%
2021/12/07	0	0.00	23	12.76	13.00	-23	8,230	-0.28%
2021/12/06	8.2	12.26	2	12.35	12.40	6.2	8,047	0.08%
2021/12/03	0	0.00	18	12.49	12.35	-18	8,055	-0.22%
2021/12/02	20	12.66	6	12.73	12.30	14	8,077	0.17%
2021/12/01	2	12.60	13	12.61	12.65	-11	7,754	-0.14%
2021/11/30	9	12.65	11	12.80	12.60	-2	7,775	-0.03%
2021/11/29	18	12.40	13	12.58	12.50	5	7,805	0.06%
2021/11/26	17	12.69	16	12.71	12.70	1	7,793	0.01%
2021/11/25	14	13.17	50	13.05	13.05	-36	7,713	-0.47%
2021/11/24	3	13.03	41	13.06	13.25	-38	7,669	-0.50%
2021/11/23	122	13.45	33	13.51	13.15	89	7,627	1.17%	大買/
2021/11/22	7.1	13.12	8	13.19	13.25	-0.9	7,890	-0.01%
2021/11/19	33	13.08	0	0.00	13.10	33	7,885	0.42%
2021/11/18	66	13.19	67	13.22	13.50	-1	7,654	-0.01%
2021/11/17	3	12.68	6	12.76	12.75	-3	6,899	-0.04%
2021/11/16	2	12.65	7	12.86	12.60	-5	6,896	-0.07%
2021/11/15	17.1	12.62	11	12.62	12.60	6.1	6,874	0.09%
2021/11/12	12.1	12.28	5	12.15	12.20	7.1	6,793	0.10%
2021/11/11	1	12.55	13	12.61	12.55	-12	6,704	-0.18%
2021/11/10	2	12.50	2	12.60	12.60	0	6,733	0.00%
2021/11/09	11.1	12.53	40	12.45	12.35	-28.9	6,706	-0.43%
2021/11/08	0.1	12.80	10.1	12.77	12.85	-10	6,632	-0.15%
2021/11/05	4.1	12.55	6	12.65	12.55	-1.9	6,681	-0.03%
2021/11/04	3	12.47	2	12.55	12.45	1	6,611	0.02%
2021/11/03	7.2	12.45	11	12.46	12.45	-3.8	6,652	-0.06%
2021/11/02	2.1	12.30	3	12.43	12.20	-0.9	6,821	-0.01%
2021/11/01	0.2	12.20	36.7	12.14	12.15	-36.5	6,944	-0.53%
2021/10/29	6	11.72	31	11.91	11.90	-25	7,824	-0.32%
2021/10/28	90	12.07	56.1	12.15	11.80	33.9	8,212	0.41%
2021/10/27	51.1	11.70	7.3	11.74	11.95	43.8	8,325	0.53%
2021/10/26	0	0.00	3	11.58	11.50	-3	9,751	-0.03%
2021/10/25	40	11.33	0	0.00	11.45	40	12,794	0.31%
2021/10/21	0.1	11.40	2	11.45	11.35	-1.9	13,330	-0.01%
2021/10/20	0	0.00	1	11.35	11.30	-1	13,896	-0.01%
2021/10/19	0	0.00	5	11.35	11.35	-5	14,073	-0.04%
2021/10/18	3	11.18	2	11.40	11.20	1	14,259	0.01%
2021/10/15	0.1	11.30	2	11.30	11.35	-1.9	14,346	-0.01%
2021/10/14	2	11.05	5	11.19	11.10	-3	14,340	-0.02%
2021/10/13	2	11.05	0	0.00	11.10	2	14,420	0.01%
2021/10/12	0.2	11.15	9	11.17	11.20	-8.8	14,632	-0.06%
2021/10/08	0.1	10.95	3	11.10	11.00	-2.9	14,685	-0.02%
2021/10/07	0	0.00	13	10.78	10.90	-13	14,703	-0.09%
2021/10/06	6	10.48	6	10.53	10.55	0	14,742	0.00%
2021/10/05	17	10.16	15	10.37	10.70	2	14,800	0.01%
2021/10/04	13	10.70	11	10.87	10.50	2	14,806	0.01%
2021/10/01	11	11.08	6	11.17	11.00	5	14,887	0.03%
2021/09/30	44	11.42	38	11.35	11.30	6	14,883	0.04%
2021/09/29	2	11.00	2	11.15	11.25	0	14,784	0.00%
2021/09/28	4	11.18	0	0.00	11.15	4	14,879	0.03%
2021/09/27	4	11.35	10	11.39	11.35	-6	14,936	-0.04%
2021/09/24	0	0.00	6	11.15	11.15	-6	14,920	-0.04%
2021/09/23	2	10.95	6	10.98	11.00	-4	14,929	-0.03%
2021/09/22	6	10.97	1	11.00	10.95	5	14,960	0.03%
2021/09/17	2	11.15	2	11.35	11.15	0	14,988	0.00%
2021/09/16	6	11.23	1	11.20	11.15	5	14,961	0.03%
2021/09/15	1	11.20	1	11.15	11.20	0	14,992	0.00%
2021/09/14	2	11.20	2	11.35	11.10	0	15,106	0.00%
2021/09/13	6	11.02	21	11.13	11.25	-15	15,152	-0.10%
2021/09/10	6	11.10	11	11.18	11.15	-5	15,179	-0.03%
2021/09/08	4	11.03	12	11.03	10.95	-8	15,437	-0.05%
2021/09/07	2	11.15	0	0.00	11.15	2	15,635	0.01%
2021/09/06	6	11.13	90	11.15	11.05	-84	15,661	-0.54%
2021/09/03	0	0.00	50	11.39	11.30	-50	15,686	-0.32%
2021/09/02	2	11.25	2	11.35	11.35	0	15,827	0.00%
2021/09/01	2	11.45	144	11.45	11.45	-142	15,807	-0.90%	大賣/鉅額交易
2021/08/31	2	11.40	1	11.50	11.40	1	15,799	0.01%
2021/08/30	2.1	11.64	0	0.00	11.55	2.1	15,873	0.01%
2021/08/27	0	0.00	4	11.63	11.70	-4	15,907	-0.03%
2021/08/26	3	11.67	6	11.63	11.70	-3	15,956	-0.02%
2021/08/25	4	11.48	4	11.53	11.40	0	15,401	0.00%
2021/08/24	4	11.23	4	11.25	11.20	0	15,368	0.00%
2021/08/23	2	11.30	32	11.45	11.55	-30	15,639	-0.19%
2021/08/20	5	11.27	2	11.20	11.15	3	15,654	0.02%
2021/08/19	10	11.44	11	11.45	11.30	-1	15,676	-0.01%
2021/08/18	17	11.37	19	11.31	11.65	-2	15,693	-0.01%
2021/08/17	4	11.25	26	11.42	11.20	-22	15,953	-0.14%
2021/08/16	13.1	11.50	5	11.41	11.40	8.1	16,061	0.05%
2021/08/13	16	12.00	11	11.83	11.80	5	16,109	0.03%
2021/08/12	4	12.08	17	12.13	12.15	-13	16,187	-0.08%
2021/08/11	16	12.24	21	12.02	11.95	-5	16,454	-0.03%
2021/08/10	22	12.48	5	12.59	12.45	17	16,659	0.10%
2021/08/09	15	12.63	19	12.62	12.55	-4	16,867	-0.02%
2021/08/06	39	12.95	16	12.97	12.90	23	16,923	0.14%
2021/08/05	22	13.33	10	13.39	13.30	12	16,932	0.07%
2021/08/04	82	13.67	83	13.66	13.60	-1	17,023	-0.01%
2021/08/03	23	13.39	30	13.33	13.30	-7	16,393	-0.04%
2021/08/02	32	12.97	19	13.00	13.15	13	16,154	0.08%
2021/07/30	65.3	13.02	71	13.02	13.05	-5.7	15,914	-0.04%
2021/07/29	113	13.04	133.2	13.30	12.35	-20.2	14,490	-0.14%	大買/大賣/
2021/07/28	10	11.76	15	12.04	12.50	-5	11,572	-0.04%
2021/07/27	33	12.09	8	12.17	12.00	25	11,635	0.21%
2021/07/26	31	12.33	35.4	12.38	12.50	-4.4	11,747	-0.04%
2021/07/23	5	11.46	68.1	11.63	11.65	-63.1	11,397	-0.55%
2021/07/22	18.2	11.55	23	11.42	11.35	-4.8	11,732	-0.04%
2021/07/21	12	11.04	4	11.23	11.00	8	11,836	0.07%
2021/07/20	5	11.20	2	11.25	11.25	3	12,023	0.02%
2021/07/19	6	11.47	2	11.50	11.50	4	12,734	0.03%
2021/07/16	3	11.67	17	11.75	11.70	-14	14,045	-0.10%
2021/07/15	2	11.40	4	11.43	11.45	-2	14,999	-0.01%
2021/07/14	4	11.20	4	11.26	11.25	0	15,111	0.00%
2021/07/13	2	11.45	25	11.33	11.35	-23	15,487	-0.15%
2021/07/12	6	11.48	14	11.45	11.45	-8	15,936	-0.05%
2021/07/09	8	11.55	6	11.57	11.55	2	16,168	0.01%
2021/07/08	13	11.70	15.5	11.78	11.85	-2.5	16,904	-0.01%
2021/07/07	5.3	11.56	24	11.62	11.50	-18.7	17,602	-0.11%
2021/07/06	17	11.60	13	11.60	11.55	4	18,658	0.02%
2021/07/05	34.2	11.65	111	11.65	11.70	-76.8	19,485	-0.39%	大賣/
2021/07/02	9	11.42	24	11.41	11.40	-15	19,684	-0.08%
2021/07/01	0	0.00	40	11.39	11.30	-40	20,077	-0.20%
2021/06/30	2	11.20	13	11.26	11.30	-11	20,433	-0.05%
2021/06/29	4	11.33	0	0.00	11.30	4	20,572	0.02%
2021/06/28	5	11.42	76	11.43	11.60	-71	20,834	-0.34%
2021/06/25	0	0.00	10	11.60	11.40	-10	21,709	-0.05%
2021/06/24	6	11.54	18	11.60	11.60	-12	22,350	-0.05%
2021/06/23	0	0.00	70	11.57	11.65	-70	22,522	-0.31%
2021/06/22	3	11.17	3	11.33	11.20	0	23,084	0.00%
2021/06/21	4	11.23	0	0.00	11.20	4	23,786	0.02%
2021/06/18	5	11.58	13	11.82	11.55	-8	25,493	-0.03%
2021/06/17	4	11.86	8	11.53	11.80	-4	26,013	-0.02%
2021/06/16	17	11.27	61	11.34	11.15	-44	26,203	-0.17%
2021/06/15	6	11.55	7	11.66	11.50	-1	26,170	0.00%
2021/06/11	5	11.69	9	11.84	11.65	-4	26,194	-0.02%
2021/06/10	16	11.70	9	11.97	11.80	7	26,175	0.03%
2021/06/09	47	11.95	0	0.00	11.80	47	26,109	0.18%
2021/06/08	3	12.00	2	12.05	11.95	1	26,180	0.00%
2021/06/07	15	12.15	0	0.00	12.05	15	26,242	0.06%
2021/06/04	4	12.23	1	12.20	12.15	3	26,165	0.01%
2021/06/03	7	12.34	14	12.44	12.30	-7	26,223	-0.03%
2021/06/02	11	12.32	84	12.50	12.20	-73	26,178	-0.28%
2021/06/01	27	12.50	4	12.60	12.50	23	26,269	0.09%
2021/05/31	141	12.55	16	12.64	12.50	125	26,394	0.47%	大買/鉅額交易
2021/05/28	12	12.31	0	0.00	12.35	12	26,205	0.05%
2021/05/27	3	12.03	23	12.07	12.15	-20	26,375	-0.08%
2021/05/26	6	12.31	6	12.18	12.15	0	26,401	0.00%
2021/05/25	6	12.41	18	12.28	12.40	-12	26,516	-0.05%
2021/05/24	10	11.99	21	12.03	12.05	-11	26,429	-0.04%
2021/05/21	9	11.63	15	11.76	11.80	-6	26,381	-0.02%
2021/05/20	23	11.80	4	12.08	11.50	19	26,613	0.07%
2021/05/19	20	11.81	92	11.90	12.00	-72	26,719	-0.27%
2021/05/18	56	11.46	60	11.16	11.50	-4	26,525	-0.02%
2021/05/17	26	10.63	3	11.05	10.50	23	26,358	0.09%
2021/05/14	12	11.80	7	12.18	11.65	5	26,166	0.02%
2021/05/13	29	11.78	25	11.68	11.95	4	26,413	0.02%
2021/05/12	35	11.94	3	12.48	11.75	32	26,771	0.12%
2021/05/11	48	13.06	5	13.00	13.00	43	26,607	0.16%
2021/05/10	2	13.93	7	14.08	14.15	-5	26,789	-0.02%
2021/05/07	6	13.78	23	13.93	13.95	-17	26,767	-0.06%
2021/05/06	10	13.16	19	13.27	13.20	-9	26,740	-0.03%
2021/05/05	13	12.96	13	13.19	13.10	0	26,634	0.00%
2021/05/04	51.4	12.38	61	12.41	12.85	-9.6	26,510	-0.04%
2021/05/03	37	13.54	30	13.63	13.35	7	26,245	0.03%
2021/04/29	66	14.62	167	14.34	14.25	-101	25,936	-0.39%	大賣/鉅額交易
2021/04/28	25	14.49	52	14.67	14.45	-27	25,808	-0.10%
2021/04/27	12	14.23	37	14.51	14.25	-25	25,454	-0.10%
2021/04/26	55	14.33	50	14.33	14.35	5	25,485	0.02%
2021/04/23	66	14.49	16	14.42	14.45	50	25,339	0.20%
2021/04/22	128	14.81	255	14.78	14.35	-127	24,646	-0.52%	大買/大賣/鉅額交易
2021/04/21	104	14.83	163	14.89	15.05	-59	23,272	-0.25%	大買/大賣/
2021/04/20	0	0.00	9	14.26	14.35	-9	22,211	-0.04%
2021/04/19	22	14.37	12	14.43	14.45	10	22,078	0.05%
2021/04/16	57	14.50	244	14.49	14.45	-187	21,693	-0.86%	大賣/鉅額交易
2021/04/15	234	14.17	1	14.20	14.15	233	21,250	1.10%	大買/鉅額交易
2021/04/14	84.3	13.72	27	13.92	13.80	57.3	21,014	0.27%
2021/04/13	199	14.86	195	14.82	14.55	4	20,398	0.02%	大買/大賣/
2021/04/12	71	15.28	64	15.29	15.65	7	19,774	0.04%
2021/04/09	19	14.50	51	14.54	14.65	-32	18,724	-0.17%
2021/04/08	13	14.02	49	13.91	14.00	-36	17,974	-0.20%
2021/04/07	63	14.04	6	13.92	14.05	57	17,879	0.32%
2021/04/06	8	13.80	21	13.63	13.75	-13	17,628	-0.07%
2021/04/01	5	13.30	9	13.33	13.25	-4	17,533	-0.02%
2021/03/31	18	13.37	5	13.39	13.40	13	17,469	0.07%
2021/03/30	74	13.58	107	13.64	13.55	-33	17,255	-0.19%	大賣/
2021/03/29	39	13.12	16	13.11	13.10	23	16,369	0.14%
2021/03/26	0	0.00	1	12.60	12.55	-1	15,905	-0.01%
2021/03/25	23	12.91	45	12.57	12.50	-22	15,819	-0.14%
2021/03/24	25	13.14	11	13.00	12.90	14	15,210	0.09%
2021/03/23	40	13.26	46	13.55	12.55	-6	14,514	-0.04%
2021/03/22	5	12.56	51.6	12.94	13.10	-46.6	12,823	-0.36%
2021/03/19	5	11.93	21	11.87	11.95	-16	12,461	-0.13%
2021/03/18	12	11.75	14	11.80	11.75	-2	12,347	-0.02%
2021/03/17	9	11.64	3	11.62	11.65	6	12,507	0.05%
2021/03/16	2	11.58	5	11.53	11.40	-3	12,937	-0.02%
2021/03/15	6	11.71	4.1	11.75	11.65	2	13,657	0.01%
2021/03/12	0	0.00	10	11.60	11.70	-10	13,808	-0.07%
2021/03/11	7	11.36	2	11.40	11.40	5	14,398	0.03%
2021/03/10	0	0.00	1	11.30	11.30	-1	15,030	-0.01%
2021/03/09	3	11.17	0	0.00	11.15	3	15,541	0.02%
2021/03/08	0	11.40	1	11.50	11.30	-1	15,738	-0.01%
2021/03/05	3	11.48	0	0.00	11.40	3	16,418	0.02%
2021/03/04	2	11.75	16	11.67	11.80	-14	16,413	-0.09%
2021/03/03	12	11.53	5	11.53	11.60	7	16,233	0.04%
2021/03/02	12	11.48	4	11.76	11.30	8	16,289	0.05%
2021/02/26	3	11.52	3	11.50	11.50	0	16,095	0.00%
2021/02/25	11	11.69	2	11.65	11.80	9	16,047	0.06%
2021/02/24	18	11.60	31	11.72	11.50	-13	15,955	-0.08%
2021/02/23	22	11.72	0	0.00	11.70	22	15,673	0.14%
2021/02/22	112	11.90	116	11.93	11.85	-4	15,761	-0.03%	大買/大賣/
2021/02/19	22	11.49	8	11.56	11.60	14	15,520	0.09%
2021/02/18	6	11.33	3	11.40	11.40	3	15,408	0.02%
2021/02/17	1	11.20	8	11.51	11.45	-7	15,463	-0.05%
2021/02/05	5	11.14	2	11.15	11.15	3	15,237	0.02%
2021/02/04	31	11.34	24	11.25	11.25	7	15,141	0.05%
2021/02/03	25	11.65	18	11.68	11.65	7	14,736	0.05%
2021/02/02	12	11.23	13	11.29	11.25	-1	14,095	-0.01%
2021/02/01	20	11.16	24	11.08	11.05	-4	13,875	-0.03%
2021/01/29	4	11.13	4	11.09	11.10	0	13,357	0.00%
2021/01/28	3	10.55	10	10.79	10.85	-7	13,140	-0.05%
2021/01/27	3	10.53	1	10.75	10.60	2	12,957	0.02%
2021/01/26	1	10.55	88	10.64	10.60	-87	12,928	-0.67%
2021/01/25	3	10.70	5	10.84	10.70	-2	12,908	-0.02%
2021/01/22	9	10.38	8	10.42	10.50	1	13,115	0.01%
2021/01/21	5	10.68	6	10.82	10.50	-1	13,091	-0.01%
2021/01/20	14	10.63	4	10.84	10.50	10	13,056	0.08%
2021/01/19	112	11.26	110	11.12	11.15	2	12,978	0.02%	大買/大賣/
2021/01/18	3	10.82	19	10.49	10.95	-16	12,757	-0.13%
2021/01/15	16	10.65	10	10.70	10.55	6	12,670	0.05%
2021/01/14	3	10.97	11	10.97	10.95	-8	12,808	-0.06%
2021/01/13	5	11.05	13	11.06	10.95	-8	13,017	-0.06%
2021/01/12	8	10.73	1	11.15	10.65	7	13,721	0.05%
2021/01/11	0	0.00	21	11.00	11.00	-21	13,935	-0.15%
2021/01/08	31	10.80	3	10.80	10.75	28	13,997	0.20%
2021/01/07	13	11.00	3	11.05	11.00	10	13,974	0.07%
2021/01/06	4	10.96	2	11.38	11.00	2	13,965	0.01%
2021/01/05	7	11.36	10	11.44	11.35	-3	13,796	-0.02%
2021/01/04	14	11.16	1	11.20	11.10	13	13,582	0.10%
2020/12/31	9	11.04	107	11.09	11.05	-98	13,581	-0.72%	大賣/
2020/12/30	21	11.37	11	11.34	11.25	10	13,492	0.07%
2020/12/29	20	11.78	38	11.79	11.70	-18	13,294	-0.14%
2020/12/28	39	11.73	19	11.74	11.80	20	13,080	0.15%
2020/12/25	2	11.45	3	11.63	11.45	-1	12,768	-0.01%
2020/12/24	15	11.43	2	11.48	11.45	13	12,656	0.10%
2020/12/23	0	0.00	2	11.33	11.30	-2	12,595	-0.02%
2020/12/22	15	11.52	1	11.65	11.20	14	12,625	0.11%
2020/12/21	8	10.99	15	11.22	11.30	-7	12,515	-0.06%
2020/12/18	3	11.22	0	0.00	11.20	3	12,411	0.02%
2020/12/17	0	0.00	1	11.50	11.45	-1	12,386	-0.01%
2020/12/16	2	11.30	6	11.41	11.35	-4	12,364	-0.03%
2020/12/15	27	11.21	15	11.40	11.20	12	12,320	0.10%
2020/12/14	20	11.88	6	11.92	11.75	14	12,078	0.12%
2020/12/11	19	11.73	70	11.80	11.60	-51	11,969	-0.43%
2020/12/10	126	12.22	36	12.02	12.10	90	11,624	0.77%	大買/
2020/12/09	37	12.32	111	12.63	12.50	-74	11,190	-0.66%	大賣/
2020/12/08	3	11.72	4	11.88	11.85	-1	10,609	-0.01%
2020/12/07	123	11.78	4	12.18	11.70	119	10,529	1.13%	大買/鉅額交易
2020/12/04	42	11.62	13.1	11.73	11.65	29	10,005	0.29%
2020/12/03	33	11.05	17	11.16	11.00	16	9,614	0.17%
2020/12/02	15	10.83	13	10.88	10.80	2	10,043	0.02%
2020/12/01	18	10.61	327	10.97	10.65	-309	10,052	-3.07%	大賣/鉅額交易
2020/11/30	2	10.33	5	10.44	10.25	-3	9,694	-0.03%
2020/11/26	3	10.28	25	10.33	10.15	-22	9,871	-0.22%
2020/11/25	1	10.00	1	10.15	10.05	0	10,053	0.00%
2020/11/24	3	10.03	37	10.19	10.05	-34	10,364	-0.33%
2020/11/23	30	10.05	6	10.13	10.10	24	10,802	0.22%
2020/11/20	1	10.15	5	10.05	10.00	-4	11,009	-0.04%
2020/11/19	125	10.10	112	10.01	10.15	13	11,146	0.12%	大買/大賣/
2020/11/18	6	9.93	38	9.96	10.00	-32	11,015	-0.29%
2020/11/17	7	9.85	8	10.08	9.72	-1	10,996	-0.01%
2020/11/16	11	9.82	27	9.79	9.78	-16	11,319	-0.14%
2020/11/13	0	0.00	2	9.43	9.43	-2	11,288	-0.02%
2020/11/12	3	9.32	3	9.38	9.30	0	11,303	0.00%
2020/11/11	3	9.17	3	9.32	9.31	0	11,339	0.00%
2020/11/10	4	9.24	35	9.26	9.22	-31	11,377	-0.27%
2020/11/09	15	9.46	5	9.51	9.34	10	11,358	0.09%
2020/11/06	11	9.37	1	9.58	9.33	10	11,346	0.09%
2020/11/05	4	9.45	1	9.52	9.42	3	11,316	0.03%
2020/11/04	3	9.56	2	9.70	9.50	1	11,362	0.01%
2020/11/03	2	9.52	3	9.58	9.50	-1	11,358	-0.01%
2020/11/02	4	9.44	0	0.00	9.40	4	11,423	0.04%
2020/10/30	16	9.67	9	9.77	9.50	7	11,458	0.06%
2020/10/29	10	9.39	13	9.58	9.73	-3	11,189	-0.03%
2020/10/28	7	9.64	1	9.89	9.57	6	11,134	0.05%
2020/10/27	19	9.83	1	9.99	9.77	18	11,073	0.16%
2020/10/26	2	9.96	3	10.02	9.95	-1	11,010	-0.01%
2020/10/23	14	9.95	10	9.94	9.86	4	10,901	0.04%
2020/10/22	47	10.16	43	9.97	9.86	4	10,886	0.04%
2020/10/21	44	10.18	55	10.08	10.05	-11	10,713	-0.10%
2020/10/20	351	10.25	129	10.34	10.20	222	10,522	2.11%	大買/大賣/鉅額交易
2020/10/19	121	9.53	167	9.65	9.90	-46	9,696	-0.47%	大買/大賣/
2020/10/16	15	9.45	4	9.50	9.10	11	9,415	0.12%
2020/10/15	13	9.32	12	9.34	9.32	1	9,311	0.01%
2020/10/14	0	0.00	7	9.21	9.22	-7	9,261	-0.08%
2020/10/13	0	0.00	1	9.12	9.02	-1	9,245	-0.01%
2020/10/12	12	8.97	18	9.07	8.96	-6	9,484	-0.06%
2020/10/08	0	0.00	3.6	9.12	9.12	-3.6	9,556	-0.04%
2020/10/07	2	8.96	3	9.02	8.92	-1	9,512	-0.01%
2020/10/06	1	8.83	5	8.72	8.85	-4	9,606	-0.04%
2020/10/05	20	8.53	23	8.51	8.51	-3	9,612	-0.03%
2020/09/30	0	0.00	1	8.41	8.35	-1	9,670	-0.01%
2020/09/29	2	8.32	2	8.37	8.30	0	9,717	0.00%
2020/09/28	0	0.00	1	8.35	8.25	-1	9,772	-0.01%
2020/09/25	41	8.05	9	8.03	8.08	32	10,042	0.32%
2020/09/24	14	8.47	17	8.60	8.26	-3	10,109	-0.03%
2020/09/22	11	8.87	6	8.96	8.89	5	10,029	0.05%
2020/09/21	3	9.12	2	9.24	9.04	1	10,059	0.01%
2020/09/18	0	0.00	5	9.14	9.13	-5	10,033	-0.05%
2020/09/17	3	8.99	1	9.05	8.97	2	9,984	0.02%
2020/09/16	32	9.08	34	9.09	8.96	-2	9,978	-0.02%
2020/09/15	0	0.00	1	9.03	8.95	-1	9,879	-0.01%
2020/09/14	9	8.89	42	8.93	8.96	-33	9,939	-0.33%
2020/09/11	19	9.12	0	0.00	8.98	19	10,074	0.19%
2020/09/10	106	9.61	3.1	9.60	9.39	103	9,977	1.03%	大買/鉅額交易
2020/09/09	12	9.38	74	9.51	9.43	-62	9,829	-0.63%
2020/09/08	34	9.62	8	9.58	9.40	26	9,676	0.27%
2020/09/07	60	9.91	106	9.93	9.60	-46	9,394	-0.49%	大賣/
2020/09/04	62	9.41	30	9.30	9.46	32	8,451	0.38%
2020/09/03	65	9.44	12	9.40	9.31	53	8,146	0.65%
2020/09/02	2	9.14	2	9.26	9.14	0	7,746	0.00%
2020/09/01	7	9.29	358	9.33	9.15	-351	7,703	-4.56%	大賣/鉅額交易
2020/08/31	25	9.21	112	9.16	9.04	-87	7,445	-1.17%	大賣/
2020/08/28	65	9.12	8	9.10	9.00	57	7,153	0.80%
2020/08/27	7	9.15	599	9.18	9.45	-592	6,863	-8.63%	大賣/鉅額交易
2020/08/26	7	8.73	209	8.83	8.83	-202	6,382	-3.17%	大賣/鉅額交易
2020/08/25	2	8.59	64	8.36	8.73	-62	6,038	-1.03%
2020/08/24	100	8.21	98	8.15	8.20	2	5,857	0.03%
2020/08/21	63	8.10	39	8.16	8.06	24	5,768	0.42%
2020/08/20	123	8.50	74	8.37	8.10	49	5,655	0.87%	大買/
2020/08/19	102	8.50	133	8.57	9.00	-31	5,179	-0.60%	大買/大賣/
2020/08/18	0	0.00	9	8.19	8.19	-9	5,012	-0.18%
2020/08/17	35	8.17	6	8.19	8.19	29	4,974	0.58%
2020/08/14	1	8.12	9	8.03	8.16	-8	4,928	-0.16%
2020/08/13	3	7.74	28	7.78	7.77	-25	4,859	-0.51%
2020/08/12	5	7.82	0	0.00	7.77	5	4,866	0.10%
2020/08/11	8	8.07	1	8.23	7.93	7	4,834	0.14%
2020/08/10	3	8.16	2	8.19	8.14	1	4,791	0.02%
2020/08/07	2	8.09	1	8.18	8.04	1	4,728	0.02%
2020/08/06	5	8.07	13	8.08	8.08	-8	4,690	-0.17%
2020/08/05	0	0.00	2	8.08	8.05	-2	4,608	-0.04%
2020/08/04	0	0.00	8	7.91	7.93	-8	4,544	-0.18%
2020/08/03	2	7.72	17	7.76	7.73	-15	4,519	-0.33%
2020/07/31	4	7.75	3	7.86	7.70	1	4,871	0.02%
2020/07/30	1	7.45	5	7.66	7.72	-4	4,860	-0.08%
2020/07/29	0	0.00	4	7.44	7.50	-4	5,113	-0.08%
2020/07/28	16	7.35	12	7.39	7.21	4	5,126	0.08%
2020/07/27	9	7.68	2	7.66	7.65	7	5,083	0.14%
2020/07/24	2	7.95	2	8.08	7.87	0	5,055	0.00%
2020/07/23	0	0.00	2	7.94	7.96	-2	5,044	-0.04%
2020/07/22	0	0.00	1	7.91	7.82	-1	5,002	-0.02%
2020/07/21	0	0.00	2	7.89	7.78	-2	4,975	-0.04%
2020/07/20	8	7.78	4	7.85	7.76	4	4,956	0.08%
2020/07/17	13	7.94	3	8.04	7.93	10	4,927	0.20%
2020/07/16	12	8.14	32	8.17	8.07	-20	4,856	-0.41%
2020/07/15	41	8.15	0	0.00	7.96	41	4,564	0.90%
2020/07/14	12	7.85	2	7.93	7.99	10	4,446	0.22%
2020/07/13	5	7.90	6	7.94	8.00	-1	4,412	-0.02%
2020/07/10	5	7.79	1	7.80	7.77	4	4,261	0.09%
2020/07/09	2	8.05	1	8.18	7.96	1	4,229	0.02%
2020/07/08	0	0.00	94	7.97	8.12	-94	4,152	-2.26%
2020/07/07	11	7.99	0	0.00	7.96	11	4,092	0.27%
2020/07/06	8	8.18	9	8.25	8.13	-1	4,028	-0.02%
2020/07/03	5	7.91	25	7.86	8.02	-20	3,720	-0.54%
2020/07/02	2	7.68	19	7.88	7.68	-17	3,716	-0.46%
2020/07/01	2	7.78	3	7.87	7.81	-1	3,669	-0.03%
2020/06/30	5	7.80	7	7.91	7.75	-2	3,626	-0.06%
2020/06/29	4	7.46	14	7.61	7.55	-10	3,518	-0.28%
2020/06/24	6	7.59	2	7.57	7.63	4	3,480	0.11%
2020/06/23	2	7.66	1	7.84	7.68	1	3,458	0.03%
2020/06/22	13	7.82	25	8.02	7.72	-12	3,420	-0.35%
2020/06/19	20	8.01	14	8.20	7.93	6	3,371	0.18%
2020/06/18	56	8.13	32	8.23	8.23	24	3,278	0.73%
2020/06/17	2	7.32	28	7.52	7.84	-26	3,032	-0.86%
2020/06/16	10	7.15	2	7.16	7.13	8	2,907	0.28%
2020/06/15	31	7.18	32	7.16	7.07	-1	2,890	-0.03%
2020/06/12	21	6.82	85	6.93	7.11	-64	2,851	-2.24%
2020/06/11	21	7.05	3	7.05	6.95	18	2,830	0.64%
2020/06/10	3	6.96	1	7.06	6.98	2	2,798	0.07%
2020/06/08	0	0.00	3	7.05	7.04	-3	2,797	-0.11%
2020/06/05	1	7.13	8	7.02	6.97	-7	2,719	-0.26%
2020/06/04	8	6.80	6	6.96	6.75	2	2,642	0.08%
2020/06/03	3	6.79	16	6.64	6.79	-13	2,536	-0.51%
2020/06/02	22	6.12	10	6.21	6.18	12	2,411	0.50%
2020/06/01	2	6.06	4	6.15	6.11	-2	2,375	-0.08%
2020/05/29	3	6.08	10	6.08	6.10	-7	2,360	-0.30%
2020/05/28	5	6.16	10	6.15	6.10	-5	2,359	-0.21%
2020/05/27	2	5.86	25	6.02	6.04	-23	2,336	-0.98%
2020/05/26	6	5.87	6	5.94	5.86	0	2,311	0.00%
2020/05/25	11	5.89	0	0.00	5.87	11	2,288	0.48%
2020/05/22	26	6.04	2	6.02	6.00	24	2,272	1.06%
2020/05/21	4	6.09	8	6.18	6.14	-4	2,256	-0.18%
2020/05/20	19	6.17	16	6.15	6.10	3	2,218	0.14%
2020/05/19	82	6.19	13	5.98	6.08	69	2,181	3.16%
2020/05/18	18	6.34	0	0.00	6.23	18	2,127	0.85%
2020/05/15	11	6.54	2	6.46	6.49	9	2,114	0.43%
2020/05/14	2	6.66	2	6.71	6.66	0	2,102	0.00%
2020/05/13	0	0.00	9	6.75	6.78	-9	2,079	-0.43%
2020/05/12	12	6.64	0	0.00	6.65	12	2,066	0.58%
2020/05/11	3	6.66	0	0.00	6.69	3	2,048	0.15%
2020/05/08	2	6.77	7	6.74	6.70	-5	2,027	-0.25%
2020/05/07	16	6.88	20	6.70	6.90	-4	1,991	-0.20%
2020/05/06	4	6.82	0	0.00	6.86	4	1,618	0.25%
2020/05/05	8	7.07	10	7.17	6.86	-2	1,586	-0.13%
2020/05/04	15	6.97	11	7.06	6.94	4	1,292	0.31%
2020/04/30	5	7.15	3	7.24	7.12	2	1,234	0.16%
2020/04/29	5	7.27	3	7.45	7.23	2	1,217	0.16%
2020/04/28	1	6.97	15	7.17	7.30	-14	1,186	-1.18%
2020/04/27	1	6.80	8	6.82	6.83	-7	1,152	-0.61%
2020/04/24	4	6.65	2	6.68	6.67	2	1,135	0.18%
2020/04/23	1	6.61	1	6.72	6.66	0	1,129	0.00%
2020/04/22	5	6.62	2	6.71	6.66	3	1,112	0.27%
2020/04/21	4	6.84	2	6.86	6.89	2	1,091	0.18%
2020/04/20	0	0.00	4	6.95	7.01	-4	1,077	-0.37%
2020/04/17	6	6.85	0	0.00	6.75	6	1,067	0.56%
2020/04/16	9	6.88	2	6.98	6.91	7	1,064	0.66%
2020/04/15	4	7.02	0	0.00	7.01	4	1,061	0.38%
2020/04/14	9	7.03	13	7.09	7.13	-4	1,041	-0.38%
2020/04/13	2	6.62	4	6.79	6.69	-2	1,000	-0.20%
2020/04/10	0	0.00	6	6.64	6.70	-6	1,002	-0.60%
2020/04/09	11	6.56	1	6.70	6.50	10	995	1.00%
2020/04/08	4	6.47	4	6.63	6.70	0	975	0.00%
2020/04/07	291	6.73	25	6.71	6.74	266	962	27.63%	大買/鉅額交易
2020/04/06	0	0.00	2	6.13	6.13	-2	818	-0.24%
2020/03/30	0	0.00	12	4.57	4.62	-12	900	-1.33%
2020/03/27	9	4.22	3	4.31	4.20	6	935	0.64%
2020/03/26	10	4.21	3	4.25	4.25	7	930	0.75%
2020/03/25	0	0.00	7	4.33	4.30	-7	917	-0.76%
2020/03/20	0	0.00	16	4.08	4.08	-16	965	-1.66%
2020/03/18	7	3.96	0	0.00	4.14	7	965	0.72%
2020/03/16	0	4.46	20	4.47	4.46	-20	909	-2.20%
2020/03/13	0	5.10	0	0.00	4.95	0	885	0.00%
2020/03/12	1	5.57	0	0.00	5.42	1	846	0.12%
2020/03/11	7	6.04	0	0.00	6.02	7	848	0.83%
2020/03/10	14	5.99	8	6.08	6.14	6	852	0.70%
2020/03/09	3	6.58	0	0.00	6.52	3	845	0.36%
2020/03/06	16	6.77	0	0.00	6.71	16	850	1.88%
2020/03/05	4	6.90	0	0.00	6.95	4	853	0.47%
2020/03/03	0	6.80	2	7.06	7.05	-2	861	-0.23%
2020/03/02	4.1	6.91	10	7.01	7.04	-5.9	877	-0.67%
2020/02/27	2	7.04	1	7.07	7.02	1	954	0.10%
2020/02/26	3	6.85	3	6.99	7.00	0	951	0.00%
2020/02/25	3	6.93	0	0.00	7.08	3	953	0.31%
2020/02/24	9	6.88	9	7.04	7.10	0	952	0.00%
2020/02/21	4	7.01	1	7.18	7.01	3	952	0.31%
2020/02/20	3	7.05	2	7.12	7.10	1	953	0.10%
2020/02/18	2	7.13	1	7.29	7.06	1	972	0.10%
2020/02/17	2	7.02	0	0.00	7.15	2	972	0.21%
2020/02/14	3	7.08	0	0.00	7.11	3	968	0.31%
2020/02/13	1	7.06	18	7.16	7.12	-17	967	-1.76%
2020/02/12	0	0.00	3	7.15	7.11	-3	966	-0.31%
2020/02/11	3	7.02	11	7.11	7.12	-8	968	-0.83%
2020/02/10	3	7.07	3	7.15	7.11	0	976	0.00%
2020/02/05	6	7.12	2	7.17	7.05	4	1,012	0.40%
2020/02/04	2	7.31	1	7.59	7.30	1	1,039	0.10%
2020/02/03	2	7.06	8	7.35	7.40	-6	1,048	-0.57%
2020/01/31	0	0.00	3	6.72	6.78	-3	1,046	-0.29%
2020/01/30	10	6.69	2	6.90	6.59	8	1,036	0.77%
2020/01/17	0	7.21	1	7.28	7.32	-1	1,042	-0.10%
2020/01/16	0	0.00	0.1	7.20	7.20	-0.1	1,051	0.00%
2020/01/15	1	7.25	0	0.00	7.26	1	1,046	0.10%
2020/01/14	4	7.31	5	7.41	7.38	-1	1,045	-0.10%
2020/01/13	2	7.37	16	7.47	7.49	-14	1,044	-1.34%
2020/01/10	0	0.00	3	7.41	7.42	-3	1,043	-0.29%
2020/01/09	1	7.13	2	7.21	7.12	-1	1,028	-0.10%
2020/01/07	4	7.09	0	0.00	7.12	4	1,033	0.39%
2020/01/06	5	7.24	0	0.00	7.19	5	1,035	0.48%
2020/01/03	2	7.36	2	7.51	7.42	0	1,027	0.00%
2020/01/02	0	0.00	2	7.39	7.31	-2	1,023	-0.20%
2019/12/31	0	0.00	4	7.18	7.30	-4	1,033	-0.39%
2019/12/30	8	7.13	4	7.47	7.01	4	1,031	0.39%
2019/12/27	2	7.44	1	7.58	7.50	1	1,013	0.10%
2019/12/26	2	7.51	13	7.50	7.57	-11	1,002	-1.10%
2019/12/25	0	0.00	16	6.97	7.22	-16	989	-1.62%
2019/12/24	0	0.00	4	6.64	6.64	-4	939	-0.43%
2019/12/20	2	6.50	3	6.67	6.56	-1	903	-0.11%
2019/12/19	1	6.49	3	6.59	6.50	-2	907	-0.22%
2019/12/18	3	6.54	3	6.73	6.47	0	930	0.00%
2019/12/17	0	0.00	5	6.52	6.60	-5	916	-0.55%
2019/12/11	0	0.00	1	6.24	6.18	-1	901	-0.11%
2019/12/09	0	0.00	4	6.23	6.29	-4	945	-0.42%
2019/12/06	2	6.01	5	6.13	6.09	-3	956	-0.31%
2019/12/05	10	6.01	7	6.07	6.06	3	940	0.32%
2019/12/04	10	6.10	1	6.08	6.08	9	956	0.94%
2019/12/03	1	6.15	1	6.24	6.20	0	958	0.00%
2019/12/02	6	6.21	2	6.14	6.15	4	961	0.42%
2019/11/29	2	6.21	2	6.35	6.38	0	969	0.00%
2019/11/28	15	6.31	18	6.27	6.40	-3	972	-0.31%
2019/11/27	480	6.14	10	6.12	6.19	470	975	48.18%	大買/鉅額交易
2019/11/26	46	6.14	3	6.20	6.20	43	958	4.49%
2019/11/25	4	6.80	0	0.00	6.74	4	889	0.45%
2019/11/20	4	6.78	2	6.90	6.81	2	905	0.22%
2019/11/19	2	6.87	0	0.00	6.91	2	900	0.22%
2019/11/18	7	6.95	0	0.00	6.92	7	898	0.78%
2019/11/14	6	7.25	0	0.00	7.22	6	880	0.68%
2019/11/13	1	7.44	2	7.57	7.45	-1	883	-0.11%
2019/11/11	0	0.00	4	7.66	7.50	-4	936	-0.43%
2019/11/08	4	7.44	4	7.66	7.48	0	946	0.00%
2019/11/07	4	7.44	2	7.50	7.47	2	951	0.21%
2019/11/06	0	0.00	6	7.66	7.65	-6	948	-0.63%
2019/11/05	5	7.13	15	7.37	7.50	-10	956	-1.05%
2019/11/04	28	7.34	5	7.23	7.23	23	969	2.37%
2019/11/01	54	7.65	0	0.00	7.60	54	972	5.55%
2019/10/31	7	7.94	1	7.98	7.89	6	969	0.62%
2019/10/30	3	8.16	0	0.00	8.15	3	988	0.30%
2019/10/29	0	0.00	1	8.28	8.24	-1	981	-0.10%
2019/10/28	6	8.31	0	0.00	8.25	6	1,019	0.59%
2019/10/25	2	8.52	15	8.50	8.59	-13	1,014	-1.28%
2019/10/22	0	0.00	1	8.17	8.06	-1	1,003	-0.10%
2019/10/21	1	8.02	0	0.00	8.05	1	1,015	0.10%
2019/10/18	26	8.03	0	0.00	8.00	26	1,030	2.52%
2019/10/17	17	8.07	0	0.00	8.05	17	1,034	1.64%
2019/10/16	3	8.10	0	0.00	8.11	3	1,035	0.29%
2019/10/15	7	8.03	2	8.16	8.17	5	1,047	0.48%
2019/10/14	32	8.12	2	8.24	8.04	30	1,075	2.79%
2019/10/09	26	8.21	0	0.00	8.20	26	1,072	2.43%
2019/10/08	6	8.33	0	0.00	8.31	6	1,074	0.56%
2019/10/07	7	8.43	1	8.62	8.40	6	1,084	0.55%
2019/10/04	24	8.51	2	8.63	8.46	22	1,097	2.00%
2019/10/03	4	8.53	0	0.00	8.53	4	1,094	0.37%
2019/10/02	0	0.00	1	8.72	8.74	-1	1,081	-0.09%
2019/10/01	6	8.73	0	0.00	8.84	6	1,086	0.55%
2019/09/27	5	8.82	0	0.00	8.84	5	1,103	0.45%
2019/09/26	4	8.94	0	0.00	8.95	4	1,103	0.36%
2019/09/24	2	8.99	0	0.00	9.00	2	1,126	0.18%
2019/09/20	46	9.15	0	0.00	8.99	46	1,124	4.09%
2019/09/19	9	9.18	0	0.00	9.18	9	1,098	0.82%
2019/09/18	5	9.20	1	9.13	9.22	4	1,093	0.37%
2019/09/17	1	9.42	0	0.00	9.36	1	1,080	0.09%
2019/09/16	5	9.69	0	0.00	9.55	5	1,273	0.39%
2019/09/12	1	9.91	1	9.99	10.00	0	1,272	0.00%
2019/09/11	0	0.00	5	9.97	10.00	-5	1,283	-0.39%
2019/09/10	0	0.00	40	9.58	9.80	-40	1,265	-3.16%
2019/09/09	1	9.22	2	9.36	9.39	-1	1,250	-0.08%
2019/09/05	2	9.21	130	9.24	9.20	-128	1,249	-10.25%	大賣/鉅額交易
2019/09/04	1	9.22	0	0.00	9.29	1	1,259	0.08%
2019/09/03	2	9.27	1	9.40	9.28	1	1,275	0.08%
2019/09/02	2	9.24	1	9.42	9.32	1	1,291	0.08%
2019/08/30	1	9.34	1	9.47	9.45	0	1,341	0.00%
2019/08/29	2	9.36	0	0.00	9.39	2	1,368	0.15%
2019/08/28	3	9.52	0	0.00	9.46	3	1,387	0.22%
2019/08/27	3	9.73	3	9.96	9.80	0	1,396	0.00%
2019/08/26	2	9.70	1	9.81	9.78	1	1,403	0.07%
2019/08/23	1	9.61	2	9.80	9.74	-1	1,427	-0.07%
2019/08/21	0	0.00	3	9.79	9.77	-3	1,469	-0.20%
2019/08/20	0	0.00	1	9.69	9.65	-1	1,493	-0.07%
2019/08/19	0	0.00	11	9.59	9.64	-11	1,512	-0.73%
2019/08/16	0	0.00	1	9.43	9.34	-1	1,527	-0.07%
2019/08/15	1	9.05	1	9.22	9.29	0	1,545	0.00%
2019/08/14	0	0.00	1	9.28	9.29	-1	1,602	-0.06%
2019/08/13	16	9.24	2	9.20	9.18	14	1,708	0.82%
2019/08/12	2	9.89	0	0.00	9.92	2	1,742	0.11%
2019/08/08	2	10.00	0	0.00	9.98	2	1,778	0.11%
2019/08/06	2	9.51	2	9.79	10.10	0	2,009	0.00%
2019/08/05	2	10.23	0	0.00	10.15	2	2,052	0.10%
2019/08/01	0	0.00	3	10.70	10.90	-3	2,054	-0.15%
2019/07/31	0	0.00	62	10.65	10.70	-62	2,047	-3.03%
2019/07/29	0	0.00	2	10.05	10.05	-2	2,087	-0.10%
2019/07/24	1	9.66	0	0.00	9.60	1	2,194	0.05%
2019/07/23	1	9.72	0	0.00	9.70	1	2,261	0.04%
2019/07/18	1	9.77	0	0.00	9.69	1	2,459	0.04%
2019/07/17	1	9.95	0	0.00	9.87	1	2,533	0.04%
2019/07/16	0	0.00	17	10.11	10.05	-17	2,645	-0.64%
2019/07/15	0	0.00	1	9.59	9.60	-1	2,677	-0.04%
2019/07/12	0	0.00	1	9.36	9.35	-1	2,755	-0.04%
2019/07/11	0	0.00	3	9.37	9.35	-3	2,885	-0.10%
2019/07/10	1	9.22	6	9.28	9.30	-5	2,994	-0.17%
2019/07/09	0	0.00	5	9.10	9.10	-5	3,097	-0.16%
2019/07/08	0	0.00	1	8.93	8.90	-1	3,187	-0.03%
2019/07/05	24	8.78	3	8.82	8.81	21	3,373	0.62%
2019/07/04	25	8.81	0	0.00	8.80	25	3,572	0.70%
2019/07/03	2	8.88	0	0.00	8.94	2	3,656	0.05%
2019/07/02	43	8.90	0	0.00	8.95	43	3,928	1.09%
2019/07/01	0	0.00	7	9.17	9.02	-7	4,888	-0.14%
2019/06/27	0	0.00	4	9.06	9.08	-4	6,867	-0.06%
2019/06/26	22	8.94	2	9.06	8.92	20	7,376	0.27%
2019/06/25	13	8.91	10	8.91	8.94	3	8,311	0.04%
2019/06/24	0	0.00	6	9.04	9.07	-6	8,911	-0.07%
2019/06/21	69	8.82	0	0.00	8.64	69	9,690	0.71%
2019/06/19	14	8.75	8	9.03	8.88	6	11,607	0.05%
2019/06/18	26	8.80	0	0.00	8.82	26	11,806	0.22%
2019/06/17	4	8.89	0	0.00	8.84	4	12,201	0.03%
2019/06/13	19	8.78	1	9.08	8.91	18	12,929	0.14%
2019/06/06	0	0.00	2	10.00	10.05	-2	17,396	-0.01%
2019/06/05	0	0.00	7	9.44	9.69	-7	18,380	-0.04%
2019/06/04	6	8.58	8	8.96	9.05	-2	18,674	-0.01%
2019/06/03	6	8.45	0	0.00	8.63	6	18,900	0.03%
2019/05/31	6	8.71	0	0.00	8.70	6	19,263	0.03%
2019/05/28	2	8.30	0	0.00	9.06	2	20,133	0.01%
2019/05/27	10	8.27	0	0.00	8.26	10	20,410	0.05%
2019/05/24	2	8.30	0	0.00	8.26	2	20,990	0.01%
2019/05/20	2	8.00	0	0.00	8.21	2	22,744	0.01%
2019/05/07	1	11.85	0	0.00	11.85	1	29,184	0.00%
2019/04/30	1	12.85	0	0.00	12.85	1	29,655	0.00%
2019/04/29	2	13.40	1	13.00	12.85	1	29,890	0.00%
2019/04/26	5	13.02	0	0.00	13.10	5	30,041	0.02%
2019/04/25	2	12.65	0	0.00	12.70	2	30,061	0.01%
2019/04/24	2	13.35	0	0.00	13.15	2	30,033	0.01%
2019/04/23	2	13.45	9	13.55	13.20	-7	30,087	-0.02%
2019/04/22	2	13.40	87	13.56	13.70	-85	30,052	-0.28%
2019/04/19	2	13.25	3	13.35	13.40	-1	29,992	0.00%
2019/04/18	7	13.35	11	13.53	13.15	-4	29,954	-0.01%
2019/04/17	25	13.42	0	0.00	13.35	25	29,921	0.08%
2019/04/16	30	13.00	40	13.40	13.35	-10	29,840	-0.03%
2019/04/15	93	12.89	0	0.00	12.95	93	29,747	0.31%
2019/04/11	0	0.00	10	13.90	13.15	-10	29,576	-0.03%
2019/04/10	100	12.90	46	13.19	13.40	54	29,403	0.18%
2019/04/09	0	0.00	1	12.55	12.60	-1	29,216	0.00%
2019/04/08	0	0.00	33	12.51	12.45	-33	29,211	-0.11%
2019/04/03	3	11.55	81.7	11.36	11.55	-78.7	28,963	-0.27%
2019/04/02	4	11.85	13	11.87	12.10	-9	28,025	-0.03%
2019/04/01	2	12.55	26	12.21	12.15	-24	27,076	-0.09%
2019/03/29	12	11.56	10	11.39	11.75	2	26,060	0.01%
2019/03/28	21	11.68	15	11.73	11.40	6	25,581	0.02%
2019/03/27	6	12.38	28	12.19	12.40	-22	24,740	-0.09%
2019/03/26	396	11.77	217	11.91	11.75	179	24,156	0.74%	大買/大賣/鉅額交易
2019/03/25	65	11.85	344	11.52	11.50	-279	23,420	-1.19%	大賣/鉅額交易
2019/03/22	36	12.81	10	12.99	12.75	26	21,780	0.12%
2019/03/21	9	12.99	23	13.01	13.00	-14	21,534	-0.07%
2019/03/20	52	12.92	50	12.96	12.90	2	21,572	0.01%
2019/03/19	31	13.36	9	13.27	13.15	22	21,200	0.10%
2019/03/18	4	13.33	40	13.17	13.15	-36	20,888	-0.17%
2019/03/15	4	13.68	121	13.64	13.40	-117	20,624	-0.57%	大賣/鉅額交易
2019/03/14	9	13.46	78	13.42	13.55	-69	20,056	-0.34%
2019/03/13	174	13.64	391	13.85	13.45	-217	19,531	-1.11%	大買/大賣/鉅額交易
2019/03/12	49	13.12	210	13.23	13.70	-161	17,720	-0.91%	大賣/鉅額交易
2019/03/11	113	12.70	375	12.75	12.65	-262	16,400	-1.60%	大買/大賣/鉅額交易
2019/03/08	3	12.00	0	0.00	12.05	3	15,515	0.02%
2019/03/07	0	0.00	2	11.70	11.60	-2	15,259	-0.01%
2019/03/06	51	12.00	30	12.19	11.85	21	15,043	0.14%
2019/03/05	12	11.54	4	11.73	12.00	8	14,708	0.05%
2019/03/04	20	11.83	14	11.75	11.75	6	14,311	0.04%
2019/02/26	5	11.45	22	11.88	11.50	-17	13,991	-0.12%
2019/02/25	26	12.07	8	12.23	11.95	18	13,752	0.13%
2019/02/22	0	0.00	1	11.95	11.90	-1	13,228	-0.01%
2019/02/21	14	11.84	5	11.92	11.90	9	13,077	0.07%
2019/02/20	80	11.93	25	11.91	11.80	55	12,800	0.43%
2019/02/19	30	11.41	83	11.44	11.40	-53	12,061	-0.44%
2019/02/18	126	11.48	20	11.31	11.10	106	11,857	0.89%	大買/鉅額交易
2019/02/15	113	12.16	6	12.20	12.10	107	11,219	0.95%	大買/鉅額交易
2019/02/14	84	12.18	31	12.28	12.20	53	10,901	0.49%
2019/02/13	52	12.42	251	13.08	12.60	-199	10,431	-1.91%	大賣/鉅額交易
2019/02/12	6	12.79	149	12.82	12.85	-143	9,358	-1.53%	大賣/鉅額交易
2019/02/11	176	12.46	124	12.23	12.50	52	8,842	0.59%	大買/大賣/
2019/01/30	23	12.28	37	11.82	12.40	-14	7,833	-0.18%
2019/01/29	28	11.23	10	11.20	11.30	18	6,775	0.27%
2019/01/28	6	10.91	15	11.03	11.10	-9	6,062	-0.15%
2019/01/25	2	10.10	54	9.97	10.10	-52	5,297	-0.98%
2019/01/24	1	9.45	3	9.55	9.45	-2	4,953	-0.04%
2019/01/23	2	9.51	0	0.00	9.53	2	4,956	0.04%
2019/01/22	15	9.63	8	9.86	9.62	7	4,860	0.14%
2019/01/21	3	10.13	0	0.00	9.94	3	4,785	0.06%
2019/01/18	40	9.56	6	9.40	9.51	34	4,552	0.75%
2019/01/17	5	8.96	0	0.00	8.97	5	4,386	0.11%
2019/01/16	1	8.88	0	0.00	8.90	1	4,319	0.02%
2019/01/15	2	9.16	0	0.00	9.14	2	4,333	0.05%
2019/01/11	0	9.31	0	0.00	9.36	0	4,296	0.00%
2019/01/02	0	0.00	10	8.72	8.69	-10	4,505	-0.22%
2018/12/28	0	0.00	2	8.85	8.80	-2	4,550	-0.04%
2018/12/27	10	8.92	0	0.00	8.84	10	4,584	0.22%
2018/12/26	2	8.78	0	0.00	8.70	2	4,512	0.04%
2018/12/21	1	8.53	0	0.00	8.58	1	4,569	0.02%
2018/12/19	0	0.00	1	8.88	8.84	-1	4,469	-0.02%
2018/12/18	1	8.93	0	0.00	8.91	1	4,473	0.02%
2018/12/14	0	0.00	9	9.20	9.14	-9	4,364	-0.21%
2018/12/13	20	10.22	15	10.10	9.84	5	4,225	0.12%
2018/12/12	3	9.99	1	9.97	9.96	2	3,972	0.05%
2018/12/10	2	10.00	0	0.00	9.98	2	3,944	0.05%
2018/12/06	3	9.97	0	0.00	9.62	3	3,821	0.08%
2018/12/05	1	10.10	60	10.05	10.15	-59	3,733	-1.58%
2018/12/04	80	10.29	20	10.30	10.15	60	3,749	1.60%
2018/12/03	1	10.25	3	10.25	10.10	-2	3,650	-0.05%
2018/11/30	3	10.15	3	10.10	10.10	0	3,509	0.00%
2018/11/27	15	10.10	15	10.05	10.00	0	3,415	0.00%
2018/11/23	50	9.88	50	9.78	9.66	0	3,284	0.00%
2018/11/22	0	0.00	1	9.99	9.94	-1	3,232	-0.03%
2018/11/19	0	0.00	2	9.70	9.90	-2	3,082	-0.06%
2018/11/16	0	0.00	9	9.31	9.30	-9	2,955	-0.30%
2018/11/14	35	8.75	33	8.65	8.60	2	2,745	0.07%
2018/11/13	3	8.30	0	0.00	8.31	3	2,623	0.11%
2018/11/02	0	0.00	5	7.55	7.54	-5	2,547	-0.20%
2018/10/30	5	6.93	0	0.00	6.90	5	2,470	0.20%
2018/10/29	0	0.00	1	6.92	6.87	-1	2,455	-0.04%
2018/10/24	0	0.00	0.2	7.33	7.38	-0.2	2,462	-0.01%
2018/10/23	0	0.00	5	7.57	7.46	-5	2,470	-0.20%
2018/10/19	0	0.00	0.5	7.10	7.08	-0.5	2,369	-0.02%
2018/10/18	5	7.45	0	0.00	7.36	5	2,338	0.21%
2018/10/17	0	0.00	1	7.55	7.52	-1	2,353	-0.04%
2018/10/12	22	7.45	7	7.52	7.50	15	2,556	0.59%
2018/10/11	20	7.54	0	0.00	7.54	20	2,517	0.79%
2018/10/09	55	8.55	6	8.60	8.37	49	2,500	1.96%
2018/10/08	158	9.24	0	0.00	9.10	158	2,368	6.67%	大買/鉅額交易
2018/10/05	155	9.59	1	9.44	9.48	154	2,349	6.56%	大買/鉅額交易
2018/10/03	50	10.00	50	9.98	9.88	0	2,364	0.00%
2018/10/01	0	0.00	9	9.92	9.92	-9	2,388	-0.38%
2018/09/28	4	9.86	0	0.00	9.84	4	2,443	0.16%
2018/09/14	2	9.99	0	0.00	10.00	2	2,839	0.07%
2018/09/10	7	9.72	10	9.67	9.70	-3	2,944	-0.10%
2018/09/07	2	10.10	0	0.00	10.00	2	2,919	0.07%
2018/09/03	0	0.00	0.1	10.25	10.25	-0.1	3,132	0.00%
2018/08/29	0	0.00	1	10.30	10.30	-1	3,303	-0.03%
2018/08/28	20	10.35	0	0.00	10.30	20	3,322	0.60%
2018/08/24	5	10.15	0	0.00	10.20	5	3,429	0.15%
2018/08/15	2	9.95	0	0.00	9.95	2	3,706	0.05%
2018/08/13	5	10.05	0	0.00	9.97	5	3,820	0.13%
2018/08/10	2	10.35	0	0.00	10.25	2	3,781	0.05%
2018/08/09	0	0.00	1	10.45	10.35	-1	3,786	-0.03%
2018/08/02	2	10.65	1	10.65	10.55	1	3,939	0.03%
2018/08/01	3	10.67	2	10.75	10.75	1	3,903	0.03%
2018/07/26	1	10.50	5	10.50	10.55	-4	3,898	-0.10%
2018/07/24	1	10.65	10	10.65	10.60	-9	3,883	-0.23%
2018/07/23	18	10.81	20	10.80	10.70	-2	3,869	-0.05%
2018/07/19	0	0.00	6	10.55	10.60	-6	3,703	-0.16%
2018/07/18	5.1	10.45	0	0.00	10.50	5.1	3,711	0.14%
2018/07/17	6	10.53	1	10.40	10.45	5	3,740	0.13%
2018/07/12	1	10.20	1	10.20	10.25	0	3,639	0.00%
2018/07/06	7	9.89	0	0.00	9.87	7	3,560	0.20%
2018/06/29	6	10.26	1	10.25	10.20	5	3,670	0.14%
2018/06/28	0	0.00	2	10.05	10.10	-2	3,617	-0.06%
2018/06/27	5	10.10	0	0.00	10.20	5	3,610	0.14%
2018/06/25	7	10.61	5	10.45	10.40	2	3,591	0.06%
2018/06/22	5	10.30	0	0.00	10.30	5	3,342	0.15%
2018/06/21	5	10.40	0	0.00	10.45	5	3,352	0.15%
2018/06/19	1	10.50	0.6	10.50	10.45	0.5	3,382	0.01%
2018/06/13	3	10.77	0	0.00	10.70	3	3,272	0.09%
2018/06/12	1	11.00	0	0.00	10.90	1	3,269	0.03%
2018/06/08	20	10.85	0	0.00	10.70	20	3,150	0.63%
2018/06/07	0	0.00	11.3	10.70	10.65	-11.3	3,058	-0.37%
2018/06/06	6	10.62	4	10.58	10.70	2	3,063	0.07%
2018/06/05	1	10.45	0	0.00	10.45	1	3,012	0.03%
2018/06/04	3	10.52	10	10.55	10.50	-7	3,217	-0.22%
2018/06/01	20	10.65	61	10.71	10.65	-41	3,210	-1.28%
2018/05/31	0	0.00	8	10.37	10.45	-8	3,150	-0.25%
2018/05/30	5	10.30	0	0.00	10.30	5	3,051	0.16%
2018/05/29	15	10.33	0	0.00	10.35	15	3,030	0.49%
2018/05/28	1	10.30	0	0.00	10.35	1	3,034	0.03%
2018/05/25	10	10.50	2	10.33	10.45	8	3,063	0.26%
2018/05/24	1	10.10	7	10.13	10.20	-6	2,970	-0.20%
2018/05/23	1	10.15	1	10.30	10.20	0	3,049	0.00%
2018/05/22	33	10.27	32	10.26	10.25	1	3,049	0.03%
2018/05/21	3	10.05	0	0.00	10.10	3	2,987	0.10%
2018/05/18	11	10.19	0	0.00	10.15	11	2,993	0.37%
2018/05/17	0	0.00	1	10.15	10.15	-1	3,034	-0.03%
2018/05/16	33	10.05	0	0.00	10.10	33	3,055	1.08%
2018/05/15	5	10.33	1	10.25	10.20	4	3,038	0.13%
2018/05/14	1	10.65	0	0.00	10.55	1	3,200	0.03%
2018/05/11	8	10.81	0	0.00	10.65	8	3,225	0.25%
2018/05/10	0	0.00	5	10.65	10.70	-5	3,205	-0.16%
2018/05/09	0	0.00	5	10.70	10.75	-5	3,214	-0.16%
2018/05/03	5	11.00	0	0.00	10.85	5	3,504	0.14%
2018/05/02	0	0.00	10	10.85	10.80	-10	3,533	-0.28%
2018/04/30	0	10.80	14	10.75	10.80	-14	3,598	-0.39%
2018/04/27	1	10.65	0	0.00	10.65	1	3,671	0.03%
2018/04/26	0	0.00	6	10.70	10.80	-6	3,783	-0.16%
2018/04/25	2	10.83	3	10.85	10.90	-1	3,887	-0.03%
2018/04/24	20	10.83	1	10.80	10.95	19	4,058	0.47%
2018/04/23	2	11.30	0	0.00	11.10	2	4,370	0.05%
2018/04/19	0	0.00	252	11.20	11.20	-252	5,238	-4.81%	大賣/鉅額交易
2018/04/13	0	0.00	2	11.55	11.60	-2	5,580	-0.04%
2018/04/11	0	0.00	6	11.62	11.60	-6	5,653	-0.11%
2018/04/10	0	0.00	11	11.16	11.25	-11	5,572	-0.20%
2018/04/02	21	11.42	0	0.00	11.40	21	6,245	0.34%
2018/03/30	5	11.25	0	0.00	11.35	5	6,286	0.08%
2018/03/29	1	11.15	0	0.00	11.10	1	6,333	0.02%
2018/03/23	0	0.00	3	11.45	11.35	-3	6,723	-0.04%
2018/03/22	3	11.70	10	11.80	11.65	-7	6,719	-0.10%
2018/03/21	0	0.00	2	11.80	11.85	-2	6,994	-0.03%
2018/03/12	5	12.00	5	11.90	11.80	0	7,450	0.00%
2018/03/09	0	0.00	6	11.75	11.75	-6	7,546	-0.08%
2018/03/08	8	12.08	2	11.90	11.90	6	7,688	0.08%
2018/03/07	2	11.75	0	0.00	11.60	2	7,548	0.03%
2018/03/06	0	0.00	1	11.80	11.75	-1	7,622	-0.01%
2018/02/27	2	11.85	2	11.90	11.90	0	7,873	0.00%
2018/02/26	4	11.83	0	0.00	11.85	4	8,030	0.05%
2018/02/23	1	11.80	20	11.94	12.05	-19	8,127	-0.23%
2018/02/12	1	11.20	0	0.00	11.20	1	9,233	0.01%
2018/02/09	5	11.05	8	10.95	11.05	-3	9,706	-0.03%
2018/02/08	2	11.40	0	0.00	11.20	2	9,747	0.02%
2018/02/07	108	11.45	1	11.50	11.40	107	9,835	1.09%	大買/鉅額交易
2018/02/06	101	11.02	107	11.35	11.05	-6	9,910	-0.06%	大買/大賣/
2018/02/05	1	11.90	1	12.05	12.05	0	9,897	0.00%
2018/02/01	0	0.00	2	12.35	12.30	-2	10,244	-0.02%
2018/01/31	3	12.23	1	12.30	12.25	2	10,423	0.02%
2018/01/30	6.1	12.46	2	12.45	12.35	4.1	10,500	0.04%
2018/01/29	9	12.82	0	0.00	12.65	9	10,595	0.08%
2018/01/25	0	0.00	8	12.56	12.50	-8	11,747	-0.07%
2018/01/24	50	12.75	50	12.65	12.60	0	11,752	0.00%
2018/01/23	8	12.52	0	0.00	12.40	8	11,751	0.07%
2018/01/22	5	12.55	0	0.00	12.50	5	11,771	0.04%
2018/01/19	15	12.59	10	12.60	12.55	5	11,762	0.04%
2018/01/18	26	12.87	30	12.92	12.75	-4	11,649	-0.03%
2018/01/17	4	13.15	55	13.14	13.00	-51	11,554	-0.44%
2018/01/16	370	13.19	124	13.04	13.05	246	11,251	2.19%	大買/大賣/鉅額交易
2018/01/15	3	12.75	1	12.70	12.60	2	10,747	0.02%
2018/01/12	15	12.42	31	12.33	12.40	-16	10,511	-0.15%
2018/01/08	3	12.10	5	12.20	12.00	-2	10,657	-0.02%
2018/01/05	2	12.30	2	12.23	12.15	0	10,642	0.00%
2018/01/04	10	12.13	2	12.10	12.15	8	10,637	0.08%
2018/01/02	20	12.25	0	0.00	12.25	20	10,551	0.19%