凌巨 (8105)-凱基-高美館券商分點個股進出

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

凌巨

(8105)

可現股當沖

股價
13.05
漲跌
▼0.10
漲幅
-0.76%
成交量
758張
產業
上市光電類股
218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

凌巨 (8105)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
2024/04/23	2.2	12.74	2	12.85	12.80	0.2	3,757	0.01%
2024/04/22	2	12.65	0	0.00	12.60	2	3,758	0.05%
2024/04/18	5	13.00	0	0.00	12.95	5	3,779	0.13%
2024/04/16	0.1	12.80	0	0.00	12.80	0.1	3,807	0.00%
2024/04/11	3	13.43	0	0.00	13.35	3	3,909	0.08%
2024/04/10	2	13.93	0	0.00	13.80	2	3,872	0.05%
2024/04/09	2	13.95	0	0.00	13.90	2	3,867	0.05%
2024/04/02	1	13.90	0	0.00	13.90	1	3,868	0.03%
2024/04/01	2	14.05	0	0.00	14.05	2	3,906	0.05%
2024/03/28	5	14.10	0	0.00	14.00	5	3,907	0.13%
2024/03/27	5	14.00	0	0.00	14.00	5	3,921	0.13%
2024/03/25	0	0.00	4	14.43	14.40	-4	3,868	-0.10%
2024/03/22	0	0.00	1	14.40	14.55	-1	3,853	-0.03%
2024/03/21	0	0.00	2	14.68	14.50	-2	3,840	-0.05%
2024/03/20	2	14.35	2	14.15	14.15	0	3,761	0.00%
2024/03/19	1	14.05	0	0.00	14.00	1	3,738	0.03%
2024/03/18	1	13.65	0	0.00	13.75	1	3,707	0.03%
2024/03/15	2	14.05	0	0.00	14.00	2	3,661	0.05%
2024/03/14	230	14.61	229	14.70	14.80	1	3,555	0.03%	大買/大賣/
2024/03/13	0	0.00	2	14.30	14.20	-2	3,384	-0.06%
2024/03/12	2	14.70	2	14.55	14.55	0	3,342	0.00%
2024/03/11	104	14.53	102	14.90	14.65	2	3,311	0.06%	大買/大賣/
2024/03/08	8	14.99	24	14.99	14.35	-16	3,133	-0.51%
2024/03/07	0	0.00	2	14.90	14.55	-2	2,922	-0.07%
2024/03/05	0	0.00	5	14.38	14.35	-5	2,770	-0.18%
2024/03/04	2	14.50	0	0.00	14.45	2	2,738	0.07%
2024/03/01	324.1	14.61	320.1	14.86	14.80	4	2,665	0.15%	大買/大賣/
2024/02/29	0.1	13.97	0	0.00	13.95	0.1	2,380	0.00%
2024/02/27	2	14.13	0	14.00	14.00	2	2,364	0.08%
2024/02/26	0	0.00	1	14.25	14.20	-1	2,332	-0.04%
2024/02/23	15	14.38	5	14.57	14.25	10	2,295	0.44%
2024/02/22	12.1	15.12	15	14.89	14.85	-2.9	2,197	-0.13%
2024/02/21	0	0.00	10	14.05	13.95	-10	1,879	-0.53%
2024/02/19	0	0.00	3.2	14.15	14.05	-3.2	1,831	-0.18%
2024/02/16	0	13.55	2	13.45	13.60	-2	1,753	-0.11%
2024/02/15	2	13.25	0	0.00	13.15	2	1,732	0.12%
2024/01/31	1	13.45	1	13.45	13.45	0	1,684	0.00%
2024/01/30	2	13.65	2	13.60	13.60	0	1,661	0.00%
2024/01/26	0	0.00	1	13.85	13.85	-1	1,618	-0.06%
2024/01/25	4.1	14.23	5	14.45	14.00	-1	1,560	-0.06%
2024/01/24	6	14.28	9	14.25	14.35	-3	1,369	-0.22%
2024/01/23	3.1	13.81	2	13.65	13.60	1.1	1,161	0.10%
2024/01/18	5	12.90	0	0.00	12.85	5	1,031	0.48%
2024/01/17	2	12.70	0	0.00	12.70	2	1,013	0.20%
2024/01/10	0	0.00	5	13.10	13.00	-5	927	-0.54%
2024/01/09	10	13.25	5	13.30	13.20	5	911	0.55%
2024/01/05	0	0.00	5	13.55	13.60	-5	872	-0.57%
2023/12/29	0	0.00	1	13.50	13.45	-1	787	-0.13%
2023/12/28	0	0.00	1	13.50	13.45	-1	789	-0.13%
2023/12/27	2	13.60	1	13.50	13.60	1	775	0.13%
2023/12/22	0.1	13.45	0	0.00	13.15	0.1	722	0.01%
2023/12/19	1	12.90	0	0.00	12.90	1	695	0.14%
2023/12/14	3	13.20	3	13.30	13.15	0	698	0.00%
2023/12/11	0	12.95	0	0.00	12.95	0	698	0.00%
2023/12/07	0	12.95	0	0.00	13.00	0	691	0.00%
2023/12/04	0	0.00	0	13.45	13.30	0	700	0.00%
2023/11/27	0	13.00	0	0.00	12.90	0	709	0.00%
2023/11/16	0	12.75	0	0.00	12.70	0	742	0.00%
2023/10/31	0	0.00	1	12.50	12.10	-1	968	-0.10%
2023/10/30	1	12.40	0	0.00	12.35	1	1,008	0.10%
2023/10/20	15	12.20	0	0.00	12.00	15	1,372	1.09%
2023/10/11	0	0.00	2	12.75	12.60	-2	2,008	-0.10%
2023/10/02	0	0.00	3	13.10	13.20	-3	2,323	-0.13%
2023/09/22	0	0.00	2	13.10	13.15	-2	2,646	-0.08%
2023/09/20	11	13.40	0	0.00	13.30	11	2,796	0.39%
2023/09/12	1	13.20	0	0.00	13.20	1	3,483	0.03%
2023/09/11	1	13.20	0	0.00	13.15	1	3,500	0.03%
2023/09/04	3	14.00	0	0.00	13.90	3	3,610	0.08%
2023/08/22	1	13.75	0	0.00	13.65	1	4,153	0.02%
2023/08/17	5	13.75	0	0.00	13.85	5	4,153	0.12%
2023/08/15	22	13.90	0	0.00	13.85	22	4,159	0.53%
2023/08/14	2	13.80	0	0.00	13.75	2	4,162	0.05%
2023/08/11	2	14.10	2	14.15	14.05	0	4,173	0.00%
2023/08/10	6	14.62	4	14.45	14.35	2	4,293	0.05%
2023/08/07	5	15.45	0	0.00	15.55	5	4,263	0.12%
2023/08/04	0	0.00	6	15.50	15.75	-6	4,254	-0.14%
2023/08/02	15	15.95	0	0.00	15.85	15	4,260	0.35%
2023/08/01	11	16.39	1	16.65	16.30	10	4,238	0.24%
2023/07/31	0	0.00	2	16.30	16.25	-2	4,217	-0.05%
2023/07/28	6	16.34	30	16.23	16.10	-24	4,160	-0.58%
2023/07/27	5	16.31	2	16.10	16.10	3	4,121	0.07%
2023/07/26	0	0.00	31	15.74	15.45	-31	4,025	-0.77%
2023/07/24	0	0.00	30	15.55	15.55	-30	3,971	-0.76%
2023/07/21	3	15.90	1	15.90	15.90	2	3,937	0.05%
2023/07/20	1	16.60	0	0.00	16.30	1	3,951	0.03%
2023/07/19	0	0.00	5	17.15	16.45	-5	3,900	-0.13%
2023/07/18	0	0.00	1	16.00	16.40	-1	3,771	-0.03%
2023/07/17	7	15.26	6	15.45	15.45	1	3,695	0.03%
2023/07/14	11	16.09	0	0.00	15.75	11	3,783	0.29%
2023/07/13	1	16.55	0	0.00	16.55	1	4,035	0.02%
2023/07/12	6	16.09	9.5	16.12	16.05	-3.5	3,998	-0.09%
2023/07/11	0	0.00	0.5	15.90	15.90	-0.5	3,948	-0.01%
2023/07/07	1	15.30	0	0.00	15.50	1	3,944	0.03%
2023/07/04	0	0.00	32	15.60	15.65	-32	3,826	-0.84%
2023/06/29	0	0.00	7	15.39	15.55	-7	3,654	-0.19%
2023/06/28	0	0.00	2	15.50	15.20	-2	3,619	-0.06%
2023/06/27	8	15.40	63	15.04	15.00	-55	3,569	-1.54%
2023/06/26	39	15.64	1	15.75	15.40	38	3,497	1.09%
2023/06/21	3	15.20	4	15.28	15.35	-1	3,426	-0.03%
2023/06/20	7	15.14	0	0.00	15.00	7	3,198	0.22%
2023/06/19	260	15.15	252	15.20	14.95	8	3,126	0.26%	大買/大賣/
2023/06/16	2	14.63	7	14.66	14.60	-5	3,031	-0.16%
2023/06/15	5	14.50	3	14.45	14.50	2	3,012	0.07%
2023/06/14	0	0.00	3	14.62	14.60	-3	3,029	-0.10%
2023/06/13	0	0.00	0	14.50	14.40	0	3,065	0.00%
2023/06/09	15	14.40	4	14.35	14.40	11	3,094	0.36%
2023/06/08	32	14.41	0	0.00	14.45	32	3,103	1.03%
2023/06/07	61	14.54	3	14.53	14.50	58	3,170	1.83%
2023/06/06	344	14.63	346	14.76	14.80	-2	3,171	-0.06%	大買/大賣/
2023/06/05	0	0.00	2	14.30	14.35	-2	2,838	-0.07%
2023/06/02	1	13.85	0	0.00	13.90	1	2,848	0.04%
2023/05/25	4	13.95	0	0.00	13.80	4	3,252	0.12%
2023/05/23	1	13.95	2	13.90	14.00	-1	3,509	-0.03%
2023/05/16	317	13.73	322	13.95	13.85	-5	3,888	-0.13%	大買/大賣/
2023/05/11	10	13.30	31	13.15	13.15	-21	3,851	-0.55%
2023/05/10	6	13.13	3	13.15	13.30	3	3,867	0.08%
2023/05/09	0	0.00	3	13.05	12.95	-3	4,079	-0.07%
2023/05/05	1	13.25	3	13.15	13.15	-2	4,186	-0.05%
2023/05/04	3	13.25	0	0.00	13.25	3	4,274	0.07%
2023/05/03	5	13.25	3	13.35	13.20	2	4,442	0.05%
2023/04/28	30	13.65	0	0.00	13.65	30	4,808	0.62%
2023/04/25	8	13.78	25	13.65	13.65	-17	4,866	-0.35%
2023/04/21	0	0.00	3	14.10	14.05	-3	4,904	-0.06%
2023/04/20	6	14.33	3	14.45	14.20	3	5,606	0.05%
2023/04/19	17	14.76	2	14.90	14.80	15	5,570	0.27%
2023/04/18	65	14.99	30	15.22	15.00	35	5,491	0.64%
2023/04/17	300	14.70	300	14.48	14.40	0	5,131	0.00%	大買/大賣/
2023/04/14	4	14.50	40	14.45	14.30	-36	5,071	-0.71%
2023/04/13	40	14.55	2	14.40	14.30	38	5,042	0.75%
2023/04/12	0	0.00	1	14.35	14.25	-1	4,948	-0.02%
2023/04/11	0	0.00	3	14.20	14.20	-3	4,939	-0.06%
2023/03/31	3	14.35	0	0.00	14.20	3	4,875	0.06%
2023/03/30	0	0.00	3	14.15	14.20	-3	4,857	-0.06%
2023/03/29	5	14.05	9	14.10	14.05	-4	4,845	-0.08%
2023/03/28	0	0.00	3	14.15	14.00	-3	4,820	-0.06%
2023/03/27	20	14.50	11	14.52	14.40	9	4,788	0.19%
2023/03/23	20	14.30	0	0.00	14.30	20	4,777	0.42%
2023/03/22	3	14.55	0	0.00	14.50	3	4,762	0.06%
2023/03/14	1	14.70	0	0.00	14.55	1	4,588	0.02%
2023/03/13	8	14.79	0	0.00	14.95	8	4,560	0.18%
2023/03/10	3	15.20	0	0.00	15.20	3	4,539	0.07%
2023/03/09	3	16.32	3	16.15	15.90	0	4,453	0.00%
2023/03/06	0	0.00	13	15.87	15.80	-13	4,270	-0.30%
2023/03/03	10	15.60	2	15.55	15.55	8	4,158	0.19%
2023/03/02	0	0.00	10	15.05	15.00	-10	4,036	-0.25%
2023/03/01	0	0.00	23	15.15	15.10	-23	4,029	-0.57%
2023/02/24	12	14.96	12	15.07	14.95	0	3,999	0.00%
2023/02/22	18	14.74	0	0.00	14.70	18	3,947	0.46%
2023/02/21	15	15.25	14	15.27	15.10	1	3,948	0.03%
2023/02/16	0	0.00	5	15.05	15.05	-5	3,792	-0.13%
2023/02/15	10	14.75	0	0.00	14.80	10	3,760	0.27%
2023/02/14	663	14.94	670	15.03	14.90	-7	3,790	-0.18%	大買/大賣/
2023/02/07	152	14.78	172	14.81	14.70	-20	3,433	-0.58%	大買/大賣/
2023/02/03	12	14.67	8	14.51	14.40	4	3,269	0.12%
2023/02/02	10	14.30	0	0.00	14.40	10	3,156	0.32%
2023/02/01	12	14.70	11	14.36	14.60	1	3,067	0.03%
2023/01/31	250	14.02	295.1	14.37	14.90	-45.1	2,889	-1.56%	大買/大賣/
2023/01/30	0	0.00	3	13.73	13.60	-3	2,508	-0.12%
2023/01/12	0	0.00	10	13.55	13.50	-10	2,410	-0.41%
2023/01/10	322	13.33	330	13.38	13.25	-8	2,342	-0.34%	大買/大賣/
2023/01/06	2	13.25	7	13.12	13.10	-5	1,581	-0.32%
2023/01/04	5	12.50	0	0.00	12.50	5	1,532	0.33%
2022/12/06	9	12.96	0	0.00	12.85	9	1,674	0.54%
2022/12/01	0	0.00	2	13.40	13.40	-2	1,709	-0.12%
2022/11/30	2	13.40	0	0.00	13.25	2	1,722	0.12%
2022/11/25	1	13.40	0	0.00	13.10	1	1,759	0.06%
2022/11/24	0	0.00	10	13.20	13.30	-10	1,766	-0.57%
2022/11/23	0	0.00	10	13.20	13.15	-10	1,830	-0.55%
2022/11/16	0.1	12.95	0	0.00	12.85	0.1	1,964	0.01%
2022/11/15	0	0.00	2	13.08	12.95	-2	2,022	-0.10%
2022/11/10	0	0.00	5	12.90	12.35	-5	2,243	-0.22%
2022/11/03	0	0.00	12	11.50	11.50	-12	2,595	-0.46%
2022/11/02	7	11.38	0	0.00	11.35	7	2,591	0.27%
2022/10/26	0	0.00	1	11.00	10.95	-1	2,688	-0.04%
2022/10/19	1	11.60	6	11.56	11.50	-5	3,230	-0.15%
2022/10/18	6	11.58	3	11.43	11.40	3	3,233	0.09%
2022/10/17	1	11.50	2	11.30	11.65	-1	3,213	-0.03%
2022/10/13	3	11.10	0	0.00	10.60	3	3,184	0.09%
2022/10/12	0	0.00	1	11.20	11.40	-1	3,166	-0.03%
2022/10/11	2	11.55	0	0.00	11.20	2	3,167	0.06%
2022/10/05	22	11.80	0	0.00	11.70	22	3,174	0.69%
2022/10/04	3	11.58	2	11.60	11.70	1	3,152	0.03%
2022/10/03	3	11.10	3	11.20	11.25	0	3,146	0.00%
2022/09/30	3	10.80	3	11.10	11.10	0	3,145	0.00%
2022/09/29	0	0.00	3	11.00	11.05	-3	3,136	-0.10%
2022/09/28	3	11.00	0	0.00	10.60	3	3,139	0.10%
2022/09/27	0	0.00	3	11.25	11.30	-3	3,124	-0.10%
2022/09/26	5	11.17	0	0.00	11.05	5	3,122	0.16%
2022/09/23	4	11.93	0	0.00	11.85	4	3,132	0.13%
2022/09/20	3	12.35	0	0.00	12.30	3	3,112	0.10%
2022/09/19	0	0.00	5	12.40	12.40	-5	3,116	-0.16%
2022/09/16	11	12.63	0	0.00	12.55	11	3,111	0.35%
2022/09/15	0	0.00	1	13.10	12.95	-1	3,102	-0.03%
2022/09/14	0	0.00	3	12.90	12.95	-3	3,100	-0.10%
2022/09/12	7	13.21	12	13.18	13.25	-5	3,095	-0.16%
2022/09/08	0	0.00	3	13.50	13.45	-3	3,040	-0.10%
2022/09/07	0	0.00	3	13.45	13.35	-3	3,038	-0.10%
2022/09/06	4	13.44	4	13.10	13.10	0	3,019	0.00%
2022/09/02	4	13.45	0	0.00	13.35	4	3,120	0.13%
2022/09/01	4	13.59	3	13.60	13.50	1	3,089	0.03%
2022/08/31	3	13.65	4	13.84	13.85	-1	3,060	-0.03%
2022/08/30	6	13.63	4.1	13.68	13.75	1.9	3,029	0.06%
2022/08/25	0	0.00	10	13.93	13.65	-10	2,898	-0.34%
2022/08/24	3	13.60	5	13.35	13.40	-2	2,908	-0.07%
2022/08/23	1	13.85	1	13.95	13.45	0	2,857	0.00%
2022/08/19	1	13.55	0	0.00	13.75	1	2,692	0.04%
2022/08/18	8	12.80	13	12.87	13.10	-5	2,486	-0.20%
2022/08/17	4	12.76	3	12.90	12.70	1	2,374	0.04%
2022/08/16	3	12.70	3	12.85	12.60	0	2,311	0.00%
2022/08/15	3	12.65	0	0.00	12.55	3	2,285	0.13%
2022/08/12	0	0.00	10	12.35	12.60	-10	2,259	-0.44%
2022/08/11	22	12.75	2	12.35	12.45	20	2,240	0.89%
2022/08/10	20	12.20	10	12.15	12.40	10	2,063	0.48%
2022/08/05	0	0.00	3	11.60	11.50	-3	1,913	-0.16%
2022/08/03	3	11.55	3	11.35	11.45	0	1,877	0.00%
2022/08/02	3	11.60	0	0.00	11.60	3	1,836	0.16%
2022/08/01	12	11.37	153	11.34	11.60	-141	1,744	-8.08%	大賣/鉅額交易
2022/07/25	15	10.92	5	11.15	11.00	10	1,161	0.86%
2022/07/22	13	10.80	0	0.00	10.80	13	1,148	1.13%
2022/07/21	23	10.70	0	0.00	10.65	23	1,150	2.00%
2022/07/20	12	10.60	0	0.00	10.50	12	1,149	1.04%
2022/07/19	56	10.47	0	0.00	10.50	56	1,161	4.82%
2022/07/07	0	0.00	3	9.89	9.96	-3	1,108	-0.27%
2022/07/06	3	9.80	0	0.00	9.70	3	1,113	0.27%
2022/07/05	4	9.84	7	9.98	9.88	-3	1,105	-0.27%
2022/07/04	0	0.00	3	9.84	9.80	-3	1,097	-0.27%
2022/06/30	3	10.20	0	0.00	10.05	3	1,084	0.28%
2022/06/29	3	10.40	0	0.00	10.40	3	1,076	0.28%
2022/06/24	0	0.00	5	10.38	10.30	-5	1,076	-0.46%
2022/06/23	6	10.13	6	10.25	10.15	0	1,067	0.00%
2022/06/22	3	10.15	0	0.00	10.15	3	1,070	0.28%
2022/06/21	0	0.00	2	10.35	10.55	-2	1,063	-0.19%
2022/06/17	2	10.65	0	0.00	10.55	2	1,093	0.18%
2022/06/16	5	10.75	2	11.15	10.75	3	1,100	0.27%
2022/06/15	0	0.00	2	10.95	11.05	-2	1,103	-0.18%
2022/06/14	4	11.00	0	0.00	10.95	4	1,103	0.36%
2022/06/13	5	11.40	17	11.40	11.25	-12	1,091	-1.10%
2022/06/09	0	0.00	2	11.30	11.25	-2	954	-0.21%
2022/06/08	4	11.20	0	0.00	11.20	4	947	0.42%
2022/06/06	22	11.30	15	11.30	11.20	7	958	0.73%
2022/06/02	30	11.30	0	0.00	11.20	30	928	3.23%
2022/06/01	16	11.31	40	11.45	11.45	-24	929	-2.58%
2022/05/31	24	11.15	0	0.00	11.20	24	840	2.86%
2022/05/25	0	0.00	10	11.25	11.20	-10	834	-1.20%
2022/05/24	4	11.13	0	0.00	11.10	4	844	0.47%
2022/05/20	2	11.20	0	0.00	11.20	2	847	0.24%
2022/05/18	0	0.00	5	11.20	11.40	-5	826	-0.60%
2022/05/16	0	0.00	3	10.55	10.45	-3	763	-0.39%
2022/05/12	3	10.30	2	10.55	10.25	1	766	0.13%
2022/05/11	0	0.00	2	10.50	10.25	-2	754	-0.27%
2022/05/06	3	10.40	3	10.50	10.65	0	735	0.00%
2022/04/29	4	10.65	0	0.00	10.55	4	772	0.52%
2022/04/20	5	11.35	0	0.00	11.35	5	783	0.64%
2022/04/11	0	0.00	10	11.54	11.45	-10	844	-1.18%
2022/03/30	0	0.00	15	12.47	12.40	-15	1,382	-1.09%
2022/03/28	0	0.00	5	12.35	12.45	-5	1,406	-0.36%
2022/03/24	0	0.00	15	12.62	12.60	-15	1,444	-1.04%
2022/03/22	10	12.95	3	12.95	12.85	7	1,471	0.48%
2022/03/18	0	0.00	5	12.25	12.25	-5	1,595	-0.31%
2022/02/18	0.1	12.25	0	0.00	12.40	0.1	2,088	0.00%
2022/02/17	5	12.55	0	0.00	12.35	5	2,102	0.24%
2022/02/16	0	0.00	5	12.30	12.30	-5	2,108	-0.24%
2022/02/15	3	12.25	0	0.00	12.30	3	2,112	0.14%
2022/01/24	0	0.00	2	12.00	12.00	-2	2,166	-0.09%
2022/01/21	2	12.20	5	12.15	12.10	-3	2,166	-0.14%
2022/01/07	5	13.30	0	0.00	12.95	5	2,173	0.23%
2022/01/03	2	13.95	10	13.90	13.80	-8	2,105	-0.38%
2021/12/30	8	13.95	1	13.95	13.95	7	2,045	0.34%
2021/12/29	0	0.00	20	13.85	13.95	-20	2,035	-0.98%
2021/12/28	20	13.75	0	0.00	13.85	20	1,979	1.01%
2021/12/27	11	14.34	38	14.16	14.20	-27	1,932	-1.40%
2021/12/24	0	0.00	10	13.55	13.55	-10	1,776	-0.56%
2021/12/17	8	13.05	0	0.00	13.15	8	1,579	0.51%
2021/12/15	2	13.65	4	13.80	13.25	-2	1,562	-0.13%
2021/12/10	0	0.00	10	13.08	13.00	-10	1,404	-0.71%
2021/12/09	10	13.45	5.9	13.19	13.20	4.1	1,381	0.30%
2021/12/03	0	0.00	2	12.40	12.40	-2	1,189	-0.17%
2021/11/29	4	12.00	0	0.00	12.10	4	1,143	0.35%
2021/11/26	1	12.30	0	0.00	12.30	1	1,142	0.09%
2021/11/25	0	0.00	10	12.85	12.75	-10	1,133	-0.88%
2021/11/22	0	0.00	10	13.10	12.95	-10	1,164	-0.86%
2021/11/19	2	12.90	0	0.00	13.00	2	1,425	0.14%
2021/11/18	5	13.05	10	13.00	13.35	-5	1,366	-0.37%
2021/11/16	22	12.40	0	0.00	12.40	22	1,286	1.71%
2021/11/15	0	0.00	4	12.40	12.25	-4	1,283	-0.31%
2021/11/12	0	0.00	2	12.25	12.30	-2	1,290	-0.15%
2021/11/10	0	0.00	5	12.10	12.00	-5	1,295	-0.39%
2021/11/09	2	11.90	0	0.00	12.00	2	1,301	0.15%
2021/11/08	0	0.00	1	12.10	12.10	-1	1,296	-0.08%
2021/11/05	0	0.00	1	12.15	12.10	-1	1,325	-0.08%
2021/11/03	4	11.93	1	11.95	12.00	3	1,395	0.22%
2021/11/02	1	11.95	0	11.90	11.95	1	1,404	0.07%
2021/10/29	0	0.00	7	11.70	11.75	-7	1,617	-0.43%
2021/10/28	3	11.80	0	0.00	11.70	3	1,615	0.19%
2021/10/27	2	11.65	0	0.00	11.65	2	1,603	0.12%
2021/10/14	0	0.00	3	10.85	10.90	-3	1,884	-0.16%
2021/10/13	0	0.00	8	10.85	10.85	-8	1,912	-0.42%
2021/10/08	0	0.00	2	11.55	11.40	-2	2,078	-0.10%
2021/10/07	0	0.00	7	11.30	11.35	-7	2,108	-0.33%
2021/10/06	0	0.00	11	10.81	10.80	-11	2,163	-0.51%
2021/10/04	0	0.00	29	11.15	11.00	-29	2,174	-1.33%
2021/10/01	0	0.00	1	11.55	11.50	-1	2,199	-0.05%
2021/09/28	2	12.00	0	0.00	12.00	2	2,230	0.09%
2021/09/27	0	0.00	20	12.15	12.20	-20	2,252	-0.89%
2021/09/24	10	11.88	0	0.00	11.80	10	2,260	0.44%
2021/09/17	5	11.70	0	0.00	11.95	5	2,286	0.22%
2021/09/08	0	0.00	12	11.48	11.65	-12	2,344	-0.51%
2021/09/07	3	11.65	0	0.00	11.65	3	2,367	0.13%
2021/09/06	0	0.00	10	11.60	11.65	-10	2,370	-0.42%
2021/09/03	10	12.00	1	11.95	11.95	9	2,372	0.38%
2021/08/25	1	12.00	2	12.08	11.95	-1	2,453	-0.04%
2021/08/23	0	0.00	1	11.70	11.70	-1	2,324	-0.04%
2021/08/18	1	11.30	1	11.35	11.95	0	2,390	0.00%
2021/08/16	1	11.85	0	0.00	11.80	1	2,467	0.04%
2021/08/10	1	12.60	0	0.00	12.55	1	2,573	0.04%
2021/08/09	8	12.89	0	0.00	12.75	8	2,618	0.31%
2021/08/04	28	13.92	0	0.00	14.00	28	2,728	1.03%
2021/08/03	0	0.00	21	13.53	13.40	-21	2,702	-0.78%
2021/08/02	6	13.05	10	13.35	13.35	-4	2,742	-0.15%
2021/07/30	30	13.45	20	13.25	13.25	10	2,827	0.35%
2021/07/29	0	0.00	10	13.75	13.40	-10	2,873	-0.35%
2021/07/28	27	13.55	5	13.15	13.55	22	2,940	0.75%
2021/07/27	6	14.07	0	0.00	13.65	6	3,047	0.20%
2021/07/26	2	13.80	2	13.90	13.90	0	3,142	0.00%
2021/07/23	0	0.00	23	13.59	13.50	-23	3,226	-0.71%
2021/07/21	1	12.65	0	0.00	12.55	1	3,834	0.03%
2021/07/20	1	13.20	0	0.00	13.15	1	3,970	0.03%
2021/07/19	2	13.55	0	0.00	13.50	2	4,201	0.05%
2021/07/16	23	13.52	0	0.00	13.55	23	4,923	0.47%
2021/07/13	2	13.45	6	13.56	13.45	-4	5,343	-0.07%
2021/07/12	3	13.18	5	13.15	13.30	-2	5,359	-0.04%
2021/07/08	135	13.51	120	13.48	13.25	15	5,529	0.27%	大買/大賣/
2021/07/06	0	0.00	1	13.25	13.20	-1	6,125	-0.02%
2021/07/05	20	13.45	0	0.00	13.45	20	6,311	0.32%
2021/07/02	1	13.60	0	0.00	13.30	1	6,423	0.02%
2021/06/30	0	0.00	3	13.30	13.35	-3	6,883	-0.04%
2021/06/25	0	0.00	17	13.80	13.70	-17	6,980	-0.24%
2021/06/24	0	0.00	6	13.72	13.70	-6	7,117	-0.08%
2021/06/22	2	13.48	0	0.00	13.20	2	7,161	0.03%
2021/06/21	3	13.58	0	0.00	13.50	3	7,202	0.04%
2021/06/18	1	14.00	0	0.00	13.90	1	7,321	0.01%
2021/06/17	2	14.05	3	13.80	14.30	-1	7,652	-0.01%
2021/06/15	3	14.00	0	0.00	14.00	3	7,924	0.04%
2021/06/11	0	0.00	5	14.15	14.10	-5	7,936	-0.06%
2021/06/07	0	0.00	1	14.10	14.15	-1	7,976	-0.01%
2021/06/02	2	14.20	0	0.00	14.20	2	7,956	0.03%
2021/06/01	1	14.55	5	14.40	14.55	-4	7,958	-0.05%
2021/05/31	5	14.60	10	14.40	14.25	-5	8,032	-0.06%
2021/05/28	0	0.00	5	14.00	13.90	-5	7,970	-0.06%
2021/05/21	0	0.00	4	12.53	12.55	-4	8,334	-0.05%
2021/05/20	0	0.00	8	12.56	12.20	-8	8,484	-0.09%
2021/05/19	2	12.60	5	12.66	12.65	-3	8,691	-0.03%
2021/05/18	2	11.35	0	0.00	12.10	2	8,690	0.02%
2021/05/17	0	0.00	200	10.78	11.00	-200	8,803	-2.27%	大賣/鉅額交易
2021/05/13	2	12.00	0	0.00	12.20	2	8,906	0.02%
2021/05/12	11	12.34	0	0.00	12.25	11	8,881	0.12%
2021/05/11	12	13.69	40	13.85	13.60	-28	8,784	-0.32%
2021/05/06	5	14.65	4	14.60	14.70	1	8,692	0.01%
2021/05/05	1	15.25	2	15.03	14.85	-1	8,699	-0.01%
2021/05/04	10	15.25	2	15.30	15.10	8	8,656	0.09%
2021/05/03	20	16.86	10	17.30	16.20	10	8,545	0.12%
2021/04/29	4	17.65	2	17.60	17.40	2	8,449	0.02%
2021/04/28	24	18.29	23	18.74	18.10	1	8,437	0.01%
2021/04/27	2	18.18	50	18.51	18.15	-48	8,642	-0.56%
2021/04/26	250	17.58	16	18.06	17.60	234	8,350	2.80%	大買/鉅額交易
2021/04/23	15	16.57	31	17.28	17.40	-16	8,399	-0.19%
2021/04/22	58	17.68	25	17.50	17.10	33	8,182	0.40%
2021/04/21	21	16.60	34	16.59	16.65	-13	7,474	-0.17%
2021/04/20	5	15.20	0	0.00	15.15	5	7,212	0.07%
2021/04/19	12	15.05	0	0.00	15.15	12	7,157	0.17%
2021/04/16	0	0.00	7	14.95	14.90	-7	7,202	-0.10%
2021/04/14	45	14.45	25	14.22	14.25	20	7,086	0.28%
2021/04/13	118	15.27	34	14.83	14.80	84	6,985	1.20%	大買/
2021/04/12	9	15.53	10	15.43	15.75	-1	6,709	-0.01%
2021/04/09	13	14.61	21	14.46	14.35	-8	6,382	-0.13%
2021/04/08	2	14.10	8	14.36	14.20	-6	6,198	-0.10%
2021/04/07	23	14.06	46	14.04	14.15	-23	6,062	-0.38%
2021/04/06	21	13.51	18	13.49	13.40	3	5,641	0.05%
2021/04/01	0	0.00	7.2	13.20	13.25	-7.2	5,620	-0.13%
2021/03/30	2	13.30	0	0.00	13.30	2	5,608	0.04%
2021/03/29	4	13.15	9	13.23	13.20	-5	5,552	-0.09%
2021/03/26	1	12.90	0	0.00	12.90	1	5,534	0.02%
2021/03/25	7	13.06	3	13.23	12.85	4	5,525	0.07%
2021/03/24	3	13.12	3	13.23	13.15	0	5,494	0.00%
2021/03/23	15	13.65	1	13.85	13.35	14	5,445	0.26%
2021/03/22	35	13.72	35	13.69	14.00	0	5,324	0.00%
2021/03/19	22	13.24	0	0.00	13.20	22	4,980	0.44%
2021/03/18	1	13.10	0	0.00	13.05	1	4,776	0.02%
2021/03/16	0	0.00	3	12.63	12.60	-3	4,720	-0.06%
2021/03/15	0	0.00	4	12.44	12.35	-4	4,706	-0.08%
2021/03/12	1	12.45	0	0.00	12.45	1	4,731	0.02%
2021/03/11	0	0.00	1	12.50	12.45	-1	4,829	-0.02%
2021/03/09	4	12.05	1	12.25	12.25	3	5,040	0.06%
2021/03/08	0	0.00	1	12.30	12.15	-1	5,199	-0.02%
2021/03/05	1	12.25	0	0.00	12.20	1	5,761	0.02%
2021/03/04	13	12.77	0	0.00	12.60	13	5,936	0.22%
2021/03/02	9	12.85	2	12.95	12.50	7	5,815	0.12%
2021/02/26	6	13.01	11	13.14	13.05	-5	5,765	-0.09%
2021/02/25	10	13.58	0	0.00	13.55	10	5,705	0.18%
2021/02/24	0	0.00	7	13.19	13.30	-7	5,486	-0.13%
2021/02/22	0	0.00	3	13.40	13.40	-3	5,331	-0.06%
2021/02/19	2	13.20	4	12.83	13.05	-2	5,162	-0.04%
2021/02/17	8	12.14	11	12.41	12.40	-3	4,862	-0.06%
2021/02/05	1	11.90	0	0.00	11.80	1	4,700	0.02%
2021/02/04	76	12.61	80	12.47	12.10	-4	4,672	-0.09%
2021/02/03	0	0.00	2	11.85	12.10	-2	4,838	-0.04%
2021/02/01	5	11.60	5	11.75	11.50	0	4,752	0.00%
2021/01/29	6	11.70	0	0.00	11.70	6	4,703	0.13%
2021/01/27	0	0.00	10	11.80	11.65	-10	4,605	-0.22%
2021/01/22	4.2	11.50	0	0.00	11.65	4.2	4,502	0.09%
2021/01/21	104	11.86	105	12.20	11.80	-1	4,470	-0.02%	大買/大賣/
2021/01/20	23	12.43	26	12.93	12.20	-3	4,362	-0.07%
2021/01/19	3	12.02	7	12.14	12.20	-4	3,816	-0.10%
2021/01/18	21	12.30	11	12.45	12.15	10	3,801	0.26%
2021/01/13	12	12.13	3	12.30	12.20	9	3,520	0.26%
2021/01/12	10	11.55	3	11.50	11.50	7	3,353	0.21%
2021/01/11	4	12.24	1	12.15	11.85	3	3,327	0.09%
2021/01/07	0	0.00	20	11.50	11.55	-20	3,293	-0.61%
2021/01/06	0	0.00	3	11.55	11.35	-3	3,300	-0.09%
2021/01/05	2	12.15	0	0.00	11.90	2	3,276	0.06%
2020/12/28	3	12.15	3	12.05	12.15	0	3,424	0.00%
2020/12/25	0	0.00	5	11.90	11.85	-5	3,378	-0.15%
2020/12/24	0	0.00	3	12.05	12.00	-3	3,355	-0.09%
2020/12/22	10	12.08	5	12.15	11.75	5	3,327	0.15%
2020/12/17	0	0.00	10	11.70	11.80	-10	3,215	-0.31%
2020/12/14	5	11.90	0	0.00	11.85	5	3,191	0.16%
2020/12/11	4	11.70	0	0.00	11.65	4	3,172	0.13%
2020/12/08	1	12.15	0	0.00	12.05	1	3,101	0.03%
2020/12/07	0	0.00	3	12.62	12.20	-3	3,103	-0.10%
2020/12/04	10	12.60	1	12.60	12.65	9	3,017	0.30%
2020/12/03	1	12.20	1	12.25	12.20	0	2,876	0.00%
2020/12/02	10	12.34	5	12.51	12.25	5	2,921	0.17%
2020/12/01	36	12.49	149	12.25	12.70	-113	2,865	-3.94%	大賣/鉅額交易
2020/11/30	145	11.93	8	11.50	11.95	137	2,400	5.71%	大買/鉅額交易
2020/11/27	2	10.90	0	0.00	10.90	2	2,216	0.09%
2020/11/25	1	10.85	6	10.93	10.60	-5	2,303	-0.22%
2020/11/24	1	10.60	1	10.50	10.55	0	2,286	0.00%
2020/11/23	0	0.00	2	10.45	10.50	-2	2,334	-0.09%
2020/11/16	0	0.00	3	10.12	10.10	-3	2,347	-0.13%
2020/11/13	1	10.20	0	0.00	10.25	1	2,352	0.04%
2020/11/12	2	10.45	0	0.00	10.35	2	2,352	0.09%
2020/11/11	5	10.74	3	10.55	10.70	2	2,343	0.09%
2020/10/29	1	10.40	0	0.00	10.60	1	2,145	0.05%
2020/10/22	1	10.95	0	0.00	10.75	1	2,094	0.05%
2020/10/20	1	10.85	1	10.75	10.70	0	2,099	0.00%
2020/10/19	2	10.80	2	10.73	10.80	0	2,129	0.00%
2020/10/16	2	10.95	2	10.85	10.70	0	2,172	0.00%
2020/10/15	8	11.24	7	11.04	10.95	1	2,188	0.05%
2020/10/14	4	10.91	2	10.83	10.85	2	2,156	0.09%
2020/10/13	3	10.73	0	0.00	10.80	3	2,154	0.14%
2020/10/12	2	11.05	2	10.93	10.80	0	2,141	0.00%
2020/10/07	3	11.10	4	11.05	10.95	-1	2,156	-0.05%
2020/10/06	52	10.95	56	10.89	10.95	-4	2,173	-0.18%
2020/09/30	1	9.84	0	0.00	9.94	1	2,087	0.05%
2020/09/25	2	9.82	0	0.00	9.52	2	2,243	0.09%
2020/09/24	2	10.05	0	0.00	9.85	2	2,258	0.09%
2020/09/22	1	10.60	0	0.00	10.65	1	2,289	0.04%
2020/09/17	1	10.90	8	10.74	10.80	-7	2,271	-0.31%
2020/09/16	4	10.83	1	10.80	10.75	3	2,272	0.13%
2020/09/15	0	0.00	2	11.05	10.80	-2	2,266	-0.09%
2020/09/14	1	10.90	2	10.83	10.80	-1	2,297	-0.04%
2020/09/11	9	10.84	4	10.74	10.75	5	2,301	0.22%
2020/09/10	7	11.03	11	11.42	11.00	-4	2,295	-0.17%
2020/09/09	6	11.12	9	11.20	11.20	-3	2,273	-0.13%
2020/09/08	9	10.95	0	0.00	10.95	9	2,256	0.40%
2020/09/07	11	11.30	16	11.66	11.15	-5	2,236	-0.22%
2020/09/04	11	10.80	16	11.11	11.40	-5	2,126	-0.24%
2020/09/03	10	10.75	25	10.83	10.75	-15	2,012	-0.75%
2020/09/01	0	0.00	2	10.15	10.30	-2	1,892	-0.11%
2020/08/20	1	9.30	10	9.20	9.29	-9	1,836	-0.49%
2020/08/17	10	10.05	0	0.00	10.00	10	1,804	0.55%
2020/08/14	0	0.00	0.1	9.91	9.98	-0.1	1,793	-0.01%
2020/08/11	3	9.99	10	9.92	9.91	-7	1,781	-0.39%
2020/08/07	0	0.00	5	10.05	9.92	-5	1,689	-0.30%
2020/08/04	0	0.00	2	10.05	10.10	-2	1,666	-0.12%
2020/08/03	0	0.00	17	9.94	9.92	-17	1,649	-1.03%
2020/07/31	2	9.91	0	0.00	9.77	2	1,647	0.12%
2020/07/28	4	9.79	45	9.60	9.60	-41	1,646	-2.49%
2020/07/27	0	0.00	1	9.92	9.87	-1	1,637	-0.06%
2020/07/24	3	10.25	2	10.05	10.10	1	1,633	0.06%
2020/07/23	4	10.30	0	0.00	10.30	4	1,608	0.25%
2020/07/17	4	9.87	65	9.93	9.90	-61	1,439	-4.24%
2020/07/16	0	0.00	17	10.17	10.15	-17	1,439	-1.18%
2020/07/15	2	10.25	0	0.00	10.25	2	1,431	0.14%
2020/07/13	24	10.40	24	10.35	10.30	0	1,418	0.00%
2020/07/10	7	10.12	6	9.91	9.86	1	1,361	0.07%
2020/07/09	3	10.37	1	10.30	10.15	2	1,356	0.15%
2020/07/08	1	10.00	1	10.15	10.20	0	1,325	0.00%
2020/07/07	2	9.94	0	0.00	10.15	2	1,319	0.15%
2020/07/06	10	10.20	23	10.20	10.20	-13	1,301	-1.00%
2020/07/03	6	9.84	0	0.00	9.81	6	1,210	0.50%
2020/07/02	0	0.00	13	9.73	10.10	-13	1,190	-1.09%
2020/06/30	0	0.00	1	9.35	9.35	-1	1,160	-0.09%
2020/06/29	10	9.30	0	0.00	9.29	10	1,177	0.85%
2020/06/24	0	0.00	6	9.59	9.50	-6	1,178	-0.51%
2020/06/23	2	9.56	0	0.00	9.54	2	1,197	0.17%
2020/06/18	0	0.00	2	9.67	9.68	-2	1,212	-0.16%
2020/06/17	5	9.52	0	0.00	9.41	5	1,222	0.41%
2020/06/10	20	9.74	0	0.00	9.70	20	1,307	1.53%
2020/06/05	5	9.98	0	0.00	9.89	5	1,398	0.36%
2020/06/04	20	9.89	4	9.84	9.73	16	1,400	1.14%
2020/06/03	14	9.53	0	0.00	9.58	14	1,314	1.06%
2020/05/29	10	8.99	0	0.00	8.97	10	1,283	0.78%
2020/05/27	0	0.00	5	9.10	9.12	-5	1,305	-0.38%
2020/05/26	5	8.90	1	8.90	9.01	4	1,324	0.30%
2020/05/22	5	8.90	0	0.00	8.91	5	1,363	0.37%
2020/05/18	20	8.79	0	0.00	8.75	20	1,399	1.43%
2020/05/11	5	9.59	0	0.00	9.60	5	1,557	0.32%
2020/05/07	0	0.00	1	9.30	9.27	-1	1,543	-0.06%
2020/05/05	3	9.38	0	0.00	9.32	3	1,565	0.19%
2020/05/04	0	0.00	4	9.30	9.28	-4	1,582	-0.25%
2020/04/30	9	9.50	3	9.47	9.50	6	1,595	0.38%
2020/04/24	0	0.00	10	9.06	9.07	-10	1,720	-0.58%
2020/04/23	0	0.00	10	9.05	9.00	-10	1,725	-0.58%
2020/04/22	20	8.75	0	0.00	8.96	20	1,723	1.16%
2020/04/20	0	0.00	1	9.21	9.23	-1	1,706	-0.06%
2020/04/17	0	0.00	10	9.37	9.16	-10	1,708	-0.59%
2020/04/16	30	9.22	0	0.00	9.28	30	1,664	1.80%
2020/04/15	20	9.33	21	9.34	9.36	-1	1,667	-0.06%
2020/04/10	30	9.04	0	0.00	9.06	30	1,752	1.71%
2020/04/07	0	0.00	11	8.61	8.74	-11	1,773	-0.62%
2020/04/01	15	8.23	5	8.40	8.37	10	1,769	0.56%
2020/03/30	0	0.00	15	7.92	7.92	-15	1,769	-0.85%
2020/03/27	79	8.21	49	8.30	8.06	30	1,775	1.69%
2020/03/26	0	0.00	11	7.91	8.06	-11	1,876	-0.59%
2020/03/25	0	0.00	15	7.88	7.86	-15	1,888	-0.79%
2020/03/24	10	7.39	5	7.37	7.36	5	1,907	0.26%
2020/03/23	0	0.00	5	7.10	7.11	-5	1,886	-0.27%
2020/03/20	8	7.40	1	7.45	7.81	7	1,911	0.37%
2020/03/19	0	0.00	26	7.55	7.28	-26	1,916	-1.36%
2020/03/18	0	0.00	30	8.25	8.08	-30	1,906	-1.57%
2020/03/17	10	8.38	0	0.00	8.05	10	1,909	0.52%
2020/03/13	2	8.87	4	8.87	9.15	-2	2,035	-0.10%
2020/03/12	0	0.00	64	10.28	9.84	-64	2,007	-3.19%
2020/03/11	1	11.00	0	0.00	10.90	1	1,965	0.05%
2020/03/10	20	11.10	20	11.18	11.25	0	1,966	0.00%
2020/03/09	0	0.00	1	11.80	11.30	-1	1,956	-0.05%
2020/03/06	12	12.25	0	0.00	12.05	12	1,965	0.61%
2020/03/03	20	12.40	3	12.33	12.25	17	2,167	0.78%
2020/03/02	10	11.80	10	12.10	12.25	0	2,177	0.00%
2020/02/27	0	0.00	3	12.55	12.05	-3	2,158	-0.14%
2020/02/25	1	12.70	0	0.00	12.65	1	2,166	0.05%
2020/02/24	0	0.00	40	12.44	12.55	-40	2,133	-1.87%
2020/02/18	10	12.90	0	0.00	12.85	10	2,195	0.46%
2020/02/17	0	0.00	3	12.80	12.90	-3	2,208	-0.14%
2020/02/14	26	12.72	12	12.91	12.90	14	2,196	0.64%
2020/02/13	1	12.30	0	0.00	12.60	1	2,074	0.05%
2020/02/06	0	0.00	1	12.50	12.60	-1	2,113	-0.05%
2020/02/03	1	11.70	3	11.30	11.70	-2	2,204	-0.09%
2020/01/31	21	12.42	0	0.00	12.40	21	2,210	0.95%
2020/01/30	70	13.03	0	0.00	12.80	70	2,223	3.15%
2020/01/20	3	14.20	1	14.00	14.15	2	2,218	0.09%
2020/01/17	0	0.00	2	13.85	13.75	-2	2,159	-0.09%
2020/01/15	10	13.99	0	0.00	13.80	10	2,209	0.45%
2020/01/13	0	0.00	1	13.80	13.90	-1	2,248	-0.04%
2020/01/09	21	13.70	1	13.85	13.70	20	2,426	0.82%
2020/01/08	4	13.80	21	13.70	13.65	-17	2,454	-0.69%
2020/01/06	22	13.77	0	0.00	14.05	22	2,453	0.90%
2020/01/03	0	0.00	3	14.05	14.00	-3	2,432	-0.12%
2020/01/02	2	14.30	1	14.45	14.35	1	2,426	0.04%
2019/12/31	20	14.10	0	0.00	14.15	20	2,425	0.82%
2019/12/30	4	14.10	5	14.10	14.10	-1	2,508	-0.04%
2019/12/27	0	0.00	15	14.33	14.25	-15	2,582	-0.58%
2019/12/26	1	14.40	10	14.40	14.35	-9	2,798	-0.32%
2019/12/25	0	0.00	7	14.47	14.50	-7	2,809	-0.25%
2019/12/20	0	0.00	1	14.25	14.20	-1	2,701	-0.04%
2019/12/19	61	14.27	5	14.38	14.10	56	2,706	2.07%
2019/12/18	2	14.15	60	14.15	14.15	-58	2,766	-2.10%
2019/12/17	18	14.33	4	14.30	14.20	14	2,788	0.50%
2019/12/16	0	0.00	10	14.25	14.30	-10	2,764	-0.36%
2019/12/13	4	13.80	0	0.00	13.85	4	2,743	0.15%
2019/12/12	10	14.30	10	14.15	14.05	0	2,739	0.00%
2019/12/11	21	14.10	4	14.10	14.15	17	2,736	0.62%
2019/12/10	4	14.63	1	14.55	14.30	3	2,751	0.11%
2019/12/09	40	14.25	3	14.20	14.15	37	2,629	1.41%
2019/12/06	1	14.10	1	14.00	14.00	0	2,706	0.00%
2019/12/05	0	0.00	1	13.85	13.85	-1	2,733	-0.04%
2019/12/04	15	13.90	15	14.05	13.90	0	2,780	0.00%
2019/12/03	7	14.25	49	14.01	14.05	-42	2,861	-1.47%
2019/12/02	5	14.30	17	14.46	14.35	-12	3,016	-0.40%
2019/11/29	6	13.75	0	0.00	13.95	6	2,888	0.21%
2019/11/28	0	0.00	10	13.90	13.80	-10	2,912	-0.34%
2019/11/27	20	13.93	12	13.85	13.80	8	3,094	0.26%
2019/11/25	1	14.00	1	13.95	13.70	0	3,233	0.00%
2019/11/22	1	13.85	0	0.00	13.65	1	3,347	0.03%
2019/11/21	0	0.00	1	13.60	13.65	-1	3,486	-0.03%
2019/11/20	0	0.00	6	13.50	13.45	-6	3,629	-0.17%
2019/11/19	7	13.77	1.3	13.52	13.65	5.7	3,797	0.15%
2019/11/14	1	12.90	0	0.00	12.85	1	5,079	0.02%
2019/11/13	0	0.00	1	13.30	13.25	-1	5,478	-0.02%
2019/11/12	0	0.00	1	13.25	13.25	-1	5,641	-0.02%
2019/11/11	10	13.25	16	13.61	13.30	-6	5,807	-0.10%
2019/11/08	0	0.00	5	13.85	13.95	-5	6,177	-0.08%
2019/11/07	2	13.70	0	0.00	13.75	2	6,434	0.03%
2019/11/06	3	13.80	0	0.00	13.70	3	6,463	0.05%
2019/11/05	11	13.85	1	13.90	13.85	10	6,461	0.15%
2019/11/01	0	0.00	1	14.00	14.00	-1	6,480	-0.02%
2019/10/31	11	14.20	0	0.00	14.10	11	6,494	0.17%
2019/10/29	5	14.82	0	0.00	14.75	5	6,518	0.08%
2019/10/25	0	0.00	1	14.65	14.60	-1	6,637	-0.02%
2019/10/17	1	14.85	0	0.00	15.00	1	6,675	0.01%
2019/10/15	0	0.00	10	14.30	14.65	-10	6,577	-0.15%
2019/10/14	30	14.15	3	14.30	14.15	27	6,589	0.41%
2019/10/09	0	0.00	45	14.15	14.10	-45	6,733	-0.67%
2019/10/08	1	14.40	0	0.00	14.30	1	6,728	0.01%
2019/10/07	0	0.00	8	14.63	14.40	-8	6,711	-0.12%
2019/10/04	7	14.80	15	14.90	14.80	-8	6,682	-0.12%
2019/10/03	4	14.74	11	14.66	14.55	-7	6,653	-0.11%
2019/10/02	17	14.80	14	14.57	14.70	3	6,569	0.05%
2019/09/27	2	13.68	10	13.78	13.55	-8	6,333	-0.13%
2019/09/25	21	13.90	0	0.00	13.90	21	6,373	0.33%
2019/09/24	11	14.29	0	0.00	14.15	11	6,386	0.17%
2019/09/23	1	14.45	10	14.37	14.40	-9	6,368	-0.14%
2019/09/19	3	13.85	0	0.00	13.85	3	6,291	0.05%
2019/09/18	2	13.90	20	13.90	13.95	-18	6,293	-0.29%
2019/09/17	1	13.90	1	13.90	13.85	0	6,326	0.00%
2019/09/16	21	13.91	0	0.00	13.95	21	6,312	0.33%
2019/09/12	5	14.21	0	0.00	14.25	5	6,292	0.08%
2019/09/11	6	14.21	1	14.20	14.10	5	6,268	0.08%
2019/09/10	29	14.30	50	14.09	13.90	-21	6,231	-0.34%
2019/09/09	28	14.73	1	14.90	14.70	27	6,116	0.44%
2019/09/06	2	15.00	2	15.00	14.90	0	6,076	0.00%
2019/09/05	10	15.20	0	0.00	15.20	10	6,022	0.17%
2019/09/04	31	15.24	27	15.41	15.30	4	5,932	0.07%
2019/09/03	2	14.90	2	14.95	14.80	0	5,752	0.00%
2019/09/02	35	14.90	2	14.85	14.85	33	5,706	0.58%
2019/08/30	57	15.43	53	15.58	15.00	4	5,680	0.07%
2019/08/29	8	14.89	3	14.95	15.00	5	5,599	0.09%
2019/08/28	6	14.94	1	14.80	14.75	5	5,605	0.09%
2019/08/27	13	15.28	168	15.10	15.05	-155	5,506	-2.81%	大賣/鉅額交易
2019/08/26	179	15.19	12	15.09	14.90	167	5,367	3.11%	大買/鉅額交易
2019/08/23	0	0.00	2	15.23	15.60	-2	5,226	-0.04%
2019/08/22	76	15.15	96	15.47	15.60	-20	5,075	-0.39%
2019/08/21	14	15.77	23	15.89	15.60	-9	4,899	-0.18%
2019/08/20	201	15.30	199	15.52	15.15	2	4,630	0.04%	大買/大賣/
2019/08/19	86	16.22	117	16.35	15.80	-31	4,110	-0.75%	大賣/
2019/08/16	106	15.42	85	15.51	15.70	21	3,529	0.60%	大買/
2019/08/15	26	14.18	2	14.13	14.30	24	3,116	0.77%
2019/08/14	3	14.13	10	14.15	14.00	-7	2,950	-0.24%
2019/08/13	18	14.04	30	13.98	13.80	-12	2,787	-0.43%
2019/08/12	22	13.17	45.6	13.11	13.40	-23.6	2,408	-0.98%
2019/08/08	0	0.00	4	11.90	12.20	-4	2,147	-0.19%
2019/08/06	0	0.00	22	11.15	11.75	-22	2,122	-1.04%
2019/08/05	0	0.00	3	11.80	11.80	-3	2,123	-0.14%
2019/07/31	1	11.95	0	0.00	12.05	1	2,047	0.05%
2019/07/30	2	12.55	0	0.00	12.20	2	2,023	0.10%
2019/07/25	0	0.00	13	12.06	12.05	-13	1,867	-0.70%
2019/07/24	1	11.80	14	11.99	11.85	-13	1,909	-0.68%
2019/07/22	2	11.60	0	0.00	11.60	2	1,866	0.11%
2019/07/19	2	11.60	0	0.00	11.60	2	1,871	0.11%
2019/07/18	1	11.50	0	0.00	11.50	1	1,868	0.05%
2019/07/17	4	12.10	5	12.05	12.00	-1	1,837	-0.05%
2019/07/16	3	11.90	0	0.00	12.05	3	1,801	0.17%
2019/07/15	21	12.07	22	11.84	11.90	-1	1,780	-0.06%
2019/07/10	0	0.00	1	10.95	10.95	-1	1,737	-0.06%
2019/07/09	1	11.15	0	0.00	11.05	1	1,885	0.05%
2019/07/03	2	11.15	0	0.00	11.00	2	2,011	0.10%
2019/07/02	0	0.00	2	11.45	11.45	-2	2,110	-0.09%
2019/07/01	0	0.00	11	11.28	11.30	-11	2,166	-0.51%
2019/06/27	13	10.79	12	10.67	10.65	1	2,153	0.05%
2019/06/26	4	10.61	0	0.00	10.60	4	2,253	0.18%
2019/06/25	1	10.80	1	10.80	10.80	0	2,231	0.00%
2019/06/24	0	0.00	3	10.82	11.00	-3	2,217	-0.14%
2019/06/21	0	0.00	1	10.40	10.40	-1	2,175	-0.05%
2019/06/19	1	10.35	0	0.00	10.45	1	2,267	0.04%
2019/06/14	0	0.00	1	10.60	10.60	-1	2,348	-0.04%
2019/06/13	5	10.57	0	0.00	10.40	5	2,387	0.21%
2019/06/11	5	10.47	0	0.00	10.45	5	2,606	0.19%
2019/06/10	6	10.46	0	0.00	10.45	6	2,690	0.22%
2019/06/06	7	10.54	0	0.00	10.35	7	2,891	0.24%
2019/06/05	0	0.00	5	10.61	10.60	-5	2,864	-0.17%
2019/06/04	3	10.30	3	10.50	10.50	0	2,761	0.00%
2019/05/24	1	9.32	0	0.00	9.27	1	2,727	0.04%
2019/05/22	0	0.00	1	9.65	9.47	-1	2,722	-0.04%
2019/05/21	1	9.48	0	0.00	9.50	1	2,724	0.04%
2019/05/17	5	9.73	0	0.00	9.53	5	2,709	0.18%
2019/05/15	1	10.20	0	0.00	10.25	1	2,684	0.04%
2019/05/14	9	9.96	0	0.00	10.05	9	2,692	0.33%
2019/05/03	15	11.93	0	0.00	11.80	15	2,506	0.60%
2019/05/02	1	11.80	0	0.00	11.85	1	2,482	0.04%
2019/04/30	21	12.00	0	0.00	11.90	21	2,471	0.85%
2019/04/25	0	0.00	1	11.90	11.85	-1	2,342	-0.04%
2019/04/23	1	11.85	0	0.00	11.80	1	2,298	0.04%
2019/04/18	2	12.13	0	0.00	11.85	2	2,221	0.09%
2019/04/17	3	12.32	0	0.00	12.25	3	2,167	0.14%
2019/04/16	2	12.33	0	0.00	12.50	2	2,137	0.09%
2019/04/15	5	11.90	5	12.20	12.55	0	2,083	0.00%
2019/04/10	5	11.55	1	11.60	11.65	4	1,788	0.22%
2019/04/09	14	11.59	0	0.00	11.45	14	1,761	0.79%
2019/04/08	20	11.60	70	11.70	11.70	-50	1,734	-2.88%
2019/04/03	30	11.07	10	11.00	11.25	20	1,615	1.24%
2019/03/29	30	10.85	25	10.55	10.90	5	1,485	0.34%
2019/03/25	3	10.70	0	0.00	10.30	3	1,394	0.22%
2019/03/22	22	10.80	15	10.82	10.80	7	1,455	0.48%
2019/03/18	0	0.00	5	11.15	11.15	-5	1,413	-0.35%
2019/03/15	10	11.45	5	11.40	11.30	5	1,380	0.36%
2019/03/14	16	11.48	13	11.29	11.50	3	1,318	0.23%
2019/03/13	10	10.90	5	10.65	10.65	5	1,164	0.43%
2019/03/12	12	10.91	9	10.91	10.95	3	1,076	0.28%
2019/02/18	20	10.20	20	10.22	10.15	0	905	0.00%
2019/02/12	0	0.00	2	9.81	9.80	-2	873	-0.23%
2019/01/25	7	9.72	0	0.00	9.68	7	876	0.80%
2019/01/21	0	0.00	2	9.66	9.66	-2	877	-0.23%
2019/01/18	2	9.55	0	0.00	9.56	2	888	0.23%
2018/12/27	0	0.00	1	9.76	9.84	-1	993	-0.10%
2018/12/25	0	0.00	5	9.86	9.89	-5	988	-0.51%
2018/12/19	0	0.00	10	10.30	10.30	-10	950	-1.05%
2018/12/17	5	10.70	0	0.00	10.60	5	915	0.55%
2018/12/14	0	0.00	10	11.25	11.25	-10	810	-1.23%
2018/11/26	0	0.00	2	9.73	9.71	-2	737	-0.27%
2018/11/20	5	9.84	25	9.83	9.85	-20	759	-2.63%
2018/11/19	20	9.88	20	9.75	9.92	0	769	0.00%
2018/11/16	30	9.90	10	9.75	9.62	20	772	2.59%
2018/10/26	2	8.90	0	0.00	8.82	2	852	0.23%
2018/10/16	0	0.00	1	9.41	9.35	-1	895	-0.11%
2018/10/15	0	0.00	2	9.49	9.39	-2	897	-0.22%
2018/10/12	1	9.15	0	0.00	9.27	1	893	0.11%
2018/10/11	2	9.59	0	0.00	9.59	2	873	0.23%
2018/09/05	0	0.00	1	13.55	13.45	-1	1,190	-0.08%
2018/09/04	1	13.30	0	0.00	13.35	1	1,247	0.08%
2018/09/03	0	0.00	5	13.65	13.45	-5	1,249	-0.40%
2018/08/27	5	13.20	0	0.00	13.20	5	1,333	0.37%
2018/08/24	3	13.15	0	0.00	13.20	3	1,355	0.22%
2018/08/20	3	12.50	0	0.00	12.40	3	1,395	0.22%
2018/08/13	1	12.55	1	12.45	12.30	0	1,495	0.00%
2018/08/06	0	0.00	1	13.35	13.25	-1	1,518	-0.07%
2018/08/03	1	13.15	0	0.00	13.20	1	1,543	0.06%
2018/08/02	0	0.00	1	13.60	13.30	-1	1,569	-0.06%
2018/08/01	1	13.45	0	0.00	13.40	1	1,576	0.06%
2018/07/30	0	0.00	1	13.40	13.40	-1	1,591	-0.06%
2018/07/26	1	13.35	0	0.00	13.30	1	1,604	0.06%
2018/07/23	0	0.00	5	13.21	13.25	-5	1,622	-0.31%
2018/07/18	1	12.95	0	0.00	12.90	1	1,717	0.06%
2018/07/17	1	13.00	0	0.00	12.90	1	1,733	0.06%
2018/07/16	3	13.02	0	0.00	13.20	3	1,740	0.17%
2018/07/12	0	0.00	7	12.99	13.10	-7	1,777	-0.39%
2018/07/10	3	12.58	1	12.55	12.60	2	1,779	0.11%
2018/07/09	0	0.00	1	12.70	12.80	-1	1,779	-0.06%
2018/07/06	2	12.40	0	0.00	12.25	2	1,766	0.11%
2018/07/04	3	12.92	1	13.15	12.90	2	1,787	0.11%
2018/07/03	2	13.95	0	0.00	13.60	2	1,774	0.11%
2018/07/02	0	0.00	1	14.20	14.05	-1	1,775	-0.06%
2018/06/28	0	0.00	4	14.03	14.05	-4	1,804	-0.22%
2018/06/27	3	14.15	0	0.00	13.75	3	1,858	0.16%
2018/06/26	32	14.40	33	14.39	14.35	-1	1,847	-0.05%
2018/06/22	2	14.93	1	14.85	14.80	1	1,867	0.05%
2018/06/21	1	15.00	0	0.00	15.00	1	1,885	0.05%
2018/06/20	1	14.95	0	0.00	14.90	1	1,950	0.05%
2018/06/19	3	15.18	0	0.00	15.15	3	2,158	0.14%
2018/06/14	4	15.69	0	0.00	15.50	4	2,182	0.18%
2018/06/13	4	15.66	4	15.95	15.85	0	2,265	0.00%
2018/06/12	0	0.00	7	15.89	15.75	-7	2,257	-0.31%
2018/06/08	2	15.70	0	0.00	15.70	2	2,261	0.09%
2018/06/07	5	15.85	0	0.00	15.70	5	2,293	0.22%
2018/06/05	0	0.00	4	15.75	15.60	-4	2,805	-0.14%
2018/06/04	4	15.50	0	0.00	15.40	4	2,800	0.14%
2018/06/01	2	15.40	9	15.28	15.50	-7	2,809	-0.25%
2018/05/31	1	15.05	0	0.00	15.05	1	2,810	0.04%
2018/05/30	2	15.00	0	0.00	15.00	2	2,848	0.07%
2018/05/29	4	15.24	0	0.00	15.20	4	3,041	0.13%
2018/05/28	0	0.00	3	15.40	15.35	-3	3,120	-0.10%
2018/05/25	3	15.18	2	15.35	15.20	1	3,164	0.03%
2018/05/24	10	15.08	14	15.12	15.30	-4	3,287	-0.12%
2018/05/23	23	14.97	24	14.96	14.80	-1	3,251	-0.03%
2018/05/22	2	14.80	7	14.87	14.85	-5	3,261	-0.15%
2018/05/21	6	14.71	5	14.93	14.75	1	3,288	0.03%
2018/05/18	7	14.79	0	0.00	14.70	7	3,289	0.21%
2018/05/17	4	14.96	7	15.06	14.95	-3	3,330	-0.09%
2018/05/16	1	14.90	0	0.00	14.90	1	3,356	0.03%
2018/05/15	2	15.05	0	0.00	15.00	2	3,410	0.06%
2018/05/14	1	15.10	0	0.00	15.15	1	3,600	0.03%
2018/05/11	0	0.00	5	15.39	15.15	-5	3,734	-0.13%
2018/05/10	14	15.13	0	0.00	15.05	14	4,156	0.34%
2018/05/09	2	15.40	2	15.43	15.40	0	4,710	0.00%
2018/05/08	2	15.20	2	15.35	15.20	0	4,685	0.00%
2018/05/07	0	0.00	3	15.18	15.10	-3	4,697	-0.06%
2018/05/04	3	15.03	0	0.00	15.00	3	4,702	0.06%
2018/05/03	2	15.10	1	15.05	15.05	1	4,716	0.02%
2018/05/02	0	0.00	6	15.33	15.35	-6	4,723	-0.13%
2018/04/30	1	15.05	1	15.20	15.15	0	4,773	0.00%
2018/04/27	1	14.90	2	15.10	14.95	-1	4,789	-0.02%
2018/04/26	3	15.85	6	15.83	14.65	-3	4,819	-0.06%
2018/04/25	3	16.03	0	0.00	16.05	3	4,795	0.06%
2018/04/24	3	16.70	0	0.00	16.25	3	4,836	0.06%
2018/04/20	2	17.50	0	0.00	17.50	2	4,955	0.04%
2018/04/19	0	0.00	2	17.70	17.90	-2	5,035	-0.04%
2018/04/18	2	17.45	0	0.00	17.70	2	5,031	0.04%
2018/04/17	0	0.00	5	17.51	17.45	-5	5,047	-0.10%
2018/04/16	2	17.40	0	0.00	17.40	2	5,099	0.04%
2018/04/13	2	17.55	0	0.00	17.50	2	5,143	0.04%
2018/04/11	0	0.00	2	17.70	17.55	-2	5,372	-0.04%
2018/04/10	2	17.40	0	0.00	17.50	2	5,393	0.04%
2018/03/27	1	18.35	23	18.35	18.35	-22	5,476	-0.40%
2018/03/26	1	18.20	0	0.00	18.40	1	5,476	0.02%
2018/03/23	2	18.03	1	18.10	18.10	1	5,464	0.02%
2018/03/22	14	18.98	0	0.00	18.40	14	5,461	0.26%
2018/03/16	0	0.00	17	18.51	18.50	-17	5,553	-0.31%
2018/03/15	1	18.35	0	0.00	18.30	1	5,495	0.02%
2018/03/13	2	18.35	0	0.00	18.45	2	5,501	0.04%
2018/03/12	4	18.54	0	0.00	18.50	4	5,515	0.07%
2018/03/09	1	19.00	1	19.30	18.90	0	5,527	0.00%
2018/03/07	5	18.40	0	0.00	18.20	5	5,240	0.10%
2018/03/02	7	19.01	0	0.00	18.80	7	5,437	0.13%
2018/02/27	0	0.00	5	18.85	18.75	-5	5,362	-0.09%
2018/02/26	2	19.00	0	0.00	18.80	2	5,358	0.04%
2018/02/23	1	18.35	1	18.20	18.20	0	5,346	0.00%
2018/02/21	5	17.95	3	17.90	18.05	2	5,674	0.04%
2018/02/12	0	0.00	1	17.65	17.50	-1	5,717	-0.02%
2018/02/09	1	16.20	9	16.89	17.30	-8	5,730	-0.14%
2018/02/08	0	0.00	1	17.40	17.30	-1	5,719	-0.02%
2018/02/07	11	17.83	11	17.85	17.50	0	5,752	0.00%
2018/02/06	2	17.48	3	17.80	17.20	-1	5,784	-0.02%
2018/02/05	1	18.45	2	18.70	18.80	-1	5,744	-0.02%
2018/02/02	6	19.78	2	19.88	19.50	4	5,655	0.07%
2018/02/01	4	19.80	7	19.86	20.15	-3	5,364	-0.06%
2018/01/29	0	0.00	1	18.35	18.35	-1	5,017	-0.02%
2018/01/26	0	0.00	1	18.50	18.40	-1	5,086	-0.02%
2018/01/24	0	0.00	3	18.48	18.55	-3	5,140	-0.06%
2018/01/23	0	0.00	1	18.60	18.30	-1	5,129	-0.02%
2018/01/22	10	18.50	0	0.00	18.50	10	5,188	0.19%
2018/01/19	14	18.59	0	0.00	18.40	14	5,244	0.27%
2018/01/18	1	18.70	0	0.00	18.60	1	5,313	0.02%
2018/01/17	4	18.85	5	18.83	18.95	-1	5,490	-0.02%
2018/01/16	5	18.32	2	18.35	18.60	3	5,738	0.05%
2018/01/15	2	18.23	5	18.57	18.50	-3	6,065	-0.05%
2018/01/12	3	18.27	5	18.29	18.20	-2	6,658	-0.03%
2018/01/11	5	18.13	0	0.00	18.05	5	6,750	0.07%
2018/01/10	2	18.58	0	0.00	18.35	2	7,107	0.03%
2018/01/09	0	0.00	6	19.15	18.95	-6	7,420	-0.08%
2018/01/08	4	19.56	11	19.30	19.20	-7	7,605	-0.09%
2018/01/05	1	19.70	6	19.42	19.55	-5	7,514	-0.07%
2018/01/04	2	19.13	2	19.15	19.15	0	7,416	0.00%
2018/01/03	4	19.43	14	19.31	19.25	-10	7,434	-0.13%