金寶 (2312)-凱基-長庚券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
14.60
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市其他電子類股
542人加入追蹤

立即追蹤
本地時間:14:30

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

金寶 (2312)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/03	3	14.70	0	0.00	14.60	3	4,551	0.07%
2024/05/02	5	14.65	0	0.00	14.60	5	4,580	0.11%
2024/04/30	7	14.79	0	0.00	14.65	7	4,615	0.15%
2024/04/26	2	14.58	4	14.55	14.60	-2	4,759	-0.04%
2024/04/25	5	14.61	0	0.00	14.50	5	4,883	0.10%
2024/04/24	5	14.75	1	14.65	14.70	4	4,935	0.08%
2024/04/23	3	14.60	0	0.00	14.65	3	5,068	0.06%
2024/04/19	10	14.50	4	14.59	14.40	6	5,532	0.11%
2024/04/16	0	0.00	2	14.68	14.30	-2	5,655	-0.04%
2024/04/10	1	15.25	1	15.20	15.10	0	5,584	0.00%
2024/04/09	0	0.00	1	15.05	15.05	-1	5,594	-0.02%
2024/04/02	2	15.28	2	15.25	15.10	0	5,780	0.00%
2024/04/01	1	15.25	0	0.00	15.30	1	5,866	0.02%
2024/03/29	0	0.00	1	15.20	15.20	-1	6,017	-0.02%
2024/03/28	1	15.25	0	0.00	15.20	1	6,172	0.02%
2024/03/25	2	15.50	26	15.47	15.40	-24	7,720	-0.31%
2024/03/22	1	15.30	10	15.32	15.30	-9	7,697	-0.12%
2024/03/21	0	0.00	5	15.35	15.30	-5	7,813	-0.06%
2024/03/20	20	15.20	0	0.00	15.20	20	7,799	0.26%
2024/03/18	2	14.80	0	0.00	15.15	2	7,850	0.03%
2024/03/15	5	14.86	65	14.76	14.75	-60	7,861	-0.76%
2024/03/14	5	14.93	7	14.89	14.90	-2	7,929	-0.03%
2024/03/13	6	15.01	20	14.90	14.90	-14	8,091	-0.17%
2024/03/08	15	14.88	11	14.93	14.80	4	8,750	0.05%
2024/03/07	1	15.25	10	15.20	15.05	-9	8,837	-0.10%
2024/03/06	0	0.00	13	15.26	15.25	-13	8,792	-0.15%
2024/03/05	9	15.30	0	0.00	15.25	9	8,791	0.10%
2024/03/04	0	0.00	30	15.40	15.25	-30	8,776	-0.34%
2024/03/01	10	15.30	0	0.00	15.25	10	8,699	0.11%
2024/02/29	16	15.38	1	15.40	15.40	15	8,732	0.17%
2024/02/27	2	15.45	20	15.35	15.35	-18	8,783	-0.20%
2024/02/26	1	15.60	6	15.63	15.60	-5	8,862	-0.06%
2024/02/23	3	15.68	11	15.72	15.65	-8	8,993	-0.09%
2024/02/22	2	15.80	0	0.00	15.85	2	9,053	0.02%
2024/02/21	23	16.24	11	16.36	15.85	12	9,200	0.13%
2024/02/16	0	0.00	5	15.40	15.45	-5	8,870	-0.06%
2024/02/15	5	15.10	0	0.00	15.10	5	8,772	0.06%
2024/02/05	0	0.00	1	15.20	15.25	-1	8,736	-0.01%
2024/01/29	0	0.00	5	15.60	15.60	-5	8,685	-0.06%
2024/01/26	0	0.00	5	15.70	15.60	-5	8,688	-0.06%
2024/01/25	0	0.00	1	15.80	15.80	-1	8,678	-0.01%
2024/01/23	6	15.89	0	0.00	15.90	6	8,673	0.07%
2024/01/22	1	15.75	1	15.75	15.85	0	8,642	0.00%
2024/01/19	5	15.60	0	0.00	15.60	5	8,525	0.06%
2024/01/17	1	15.20	11	15.25	15.20	-10	8,395	-0.12%
2024/01/16	11	15.90	2	15.95	15.80	9	8,266	0.11%
2024/01/15	8	15.44	0	0.00	15.65	8	7,886	0.10%
2024/01/11	7	15.21	2	15.15	15.20	5	7,831	0.06%
2024/01/10	8	15.14	0	0.00	15.10	8	7,923	0.10%
2024/01/09	8	15.92	10	15.90	15.80	-2	7,804	-0.03%
2024/01/08	4	16.15	4	16.10	16.20	0	7,785	0.00%
2024/01/04	6	16.08	1	16.05	16.05	5	7,788	0.06%
2024/01/02	1	16.20	0	0.00	16.20	1	7,854	0.01%
2023/12/29	9	16.34	0	0.00	16.25	9	7,815	0.12%
2023/12/28	0	0.00	10	16.40	16.35	-10	7,729	-0.13%
2023/12/27	0	0.00	2	16.50	16.35	-2	7,698	-0.03%
2023/12/26	3	16.50	7	16.50	16.40	-4	7,623	-0.05%
2023/12/25	1	16.30	5	16.50	16.25	-4	7,503	-0.05%
2023/12/22	8	16.21	31	16.10	16.15	-23	7,366	-0.31%
2023/12/21	3	16.33	17	16.21	16.20	-14	7,269	-0.19%
2023/12/20	44	16.58	20	16.55	16.90	24	6,933	0.35%
2023/12/19	9	15.69	0	0.00	15.60	9	5,800	0.16%
2023/12/18	1	16.00	1	16.05	15.95	0	5,793	0.00%
2023/12/14	1	16.00	0	0.00	15.85	1	5,831	0.02%
2023/12/13	1	15.95	0	0.00	15.95	1	5,841	0.02%
2023/12/12	1	16.00	0	0.00	15.75	1	5,861	0.02%
2023/12/11	12	16.10	30	16.00	16.00	-18	5,848	-0.31%
2023/12/08	6	16.28	1	16.30	16.15	5	5,878	0.09%
2023/12/07	4	16.24	15	16.11	16.15	-11	5,809	-0.19%
2023/12/06	3	15.80	0	0.00	15.70	3	5,605	0.05%
2023/12/04	1	16.10	24	16.00	16.10	-23	5,746	-0.40%
2023/12/01	5	15.75	1	15.80	15.75	4	5,693	0.07%
2023/11/30	6	15.66	0	0.00	15.75	6	6,052	0.10%
2023/11/29	10	15.65	0	0.00	15.70	10	6,192	0.16%
2023/11/28	1	15.65	0	0.00	15.65	1	6,578	0.02%
2023/11/24	0	0.00	10	15.80	15.85	-10	6,651	-0.15%
2023/11/22	0	0.00	11	15.58	15.70	-11	6,753	-0.16%
2023/11/21	6	15.45	1	15.45	15.45	5	6,670	0.07%
2023/11/20	10	15.16	6	15.20	15.20	4	6,754	0.06%
2023/11/17	2	14.95	8	14.93	15.05	-6	6,711	-0.09%
2023/11/16	5	14.76	0	0.00	14.80	5	6,725	0.07%
2023/11/15	12	14.56	8	14.56	14.60	4	6,819	0.06%
2023/11/13	2	14.33	0	0.00	14.25	2	7,314	0.03%
2023/11/10	0	0.00	0.4	14.35	14.40	-0.4	7,538	-0.01%
2023/11/09	1	14.35	0.6	14.40	14.30	0.4	7,909	0.01%
2023/11/08	2	14.53	0	0.00	14.50	2	8,110	0.02%
2023/11/07	1	14.40	0	0.00	14.40	1	8,252	0.01%
2023/11/06	1	14.60	0	0.00	14.65	1	8,609	0.01%
2023/11/03	1	14.30	20	14.40	14.45	-19	8,732	-0.22%
2023/11/02	0	0.00	4.1	14.25	14.25	-4.1	8,936	-0.05%
2023/11/01	10	13.95	0	0.00	13.95	10	9,219	0.11%
2023/10/31	3	14.17	3	14.12	13.90	0	9,656	0.00%
2023/10/30	1	14.40	0	0.00	14.25	1	10,189	0.01%
2023/10/27	0	0.00	32	14.26	14.20	-32	11,341	-0.28%
2023/10/26	0	0.00	2	14.25	14.20	-2	14,054	-0.01%
2023/10/24	0	0.00	1	14.30	14.40	-1	14,537	-0.01%
2023/10/18	7	14.20	0	0.00	14.00	7	16,084	0.04%
2023/10/17	1	14.40	0	0.00	14.35	1	16,475	0.01%
2023/10/16	5	14.50	1	14.55	14.55	4	18,001	0.02%
2023/10/13	11	14.93	0	0.00	14.75	11	22,327	0.05%
2023/10/12	28	15.02	15	14.91	15.00	13	24,061	0.05%
2023/10/11	1	14.95	1	15.00	14.90	0	24,637	0.00%
2023/10/06	5	14.85	0	0.00	14.80	5	25,733	0.02%
2023/10/05	1	15.15	0	0.00	15.15	1	26,020	0.00%
2023/10/04	0	0.00	1	15.10	15.10	-1	26,379	0.00%
2023/10/03	11	15.50	0	0.00	15.35	11	26,627	0.04%
2023/10/02	0	0.00	3	15.55	15.55	-3	27,058	-0.01%
2023/09/27	2	15.23	0	0.00	15.20	2	27,945	0.01%
2023/09/26	1	15.30	1	15.25	15.25	0	28,979	0.00%
2023/09/22	0	0.00	4	15.30	15.35	-4	29,281	-0.01%
2023/09/21	1	15.40	1	15.20	15.30	0	29,335	0.00%
2023/09/15	1	15.60	3	15.65	15.55	-2	30,102	-0.01%
2023/09/14	2	15.78	0	0.00	15.75	2	30,284	0.01%
2023/09/13	1	15.70	2	15.65	15.65	-1	31,277	0.00%
2023/09/12	0	0.00	2	15.73	15.70	-2	32,606	-0.01%
2023/09/11	6	15.86	2	15.93	15.65	4	32,598	0.01%
2023/09/08	1	16.60	0	0.00	16.55	1	32,239	0.00%
2023/09/07	17	16.40	2	16.65	16.40	15	32,346	0.05%
2023/09/06	2	16.55	0	0.00	16.65	2	32,858	0.01%
2023/09/05	19	16.81	21	16.65	16.80	-2	33,083	-0.01%
2023/09/04	6	16.39	2	16.30	16.35	4	32,852	0.01%
2023/09/01	4	16.60	1	16.60	16.60	3	32,853	0.01%
2023/08/31	6	15.97	6	16.06	16.10	0	32,653	0.00%
2023/08/29	1	16.15	1	16.10	16.15	0	32,778	0.00%
2023/08/28	2	16.65	1	16.80	16.50	1	32,681	0.00%
2023/08/25	1	16.45	6	16.58	16.60	-5	32,635	-0.02%
2023/08/24	3	16.92	21	16.77	16.60	-18	32,701	-0.06%
2023/08/23	1	16.80	13	16.85	16.80	-12	32,574	-0.04%
2023/08/22	3	16.77	20	16.85	16.65	-17	32,398	-0.05%
2023/08/21	1	16.70	1	16.75	16.60	0	32,218	0.00%
2023/08/18	15	16.44	21	16.57	16.35	-6	32,099	-0.02%
2023/08/17	11	16.53	13	16.65	16.80	-2	31,890	-0.01%
2023/08/16	16	16.21	13	16.23	16.50	3	31,610	0.01%
2023/08/15	12	16.30	3	16.48	16.35	9	31,412	0.03%
2023/08/14	2	15.75	0	0.00	15.75	2	31,067	0.01%
2023/08/11	2	16.25	1	16.10	15.95	1	30,910	0.00%
2023/08/10	49	16.21	22	16.23	16.00	27	30,790	0.09%
2023/08/09	0	0.00	14	16.80	16.85	-14	30,419	-0.05%
2023/08/08	5	16.77	3	16.70	16.75	2	30,283	0.01%
2023/08/07	15	16.61	1	16.65	16.85	14	30,157	0.05%
2023/08/04	30	16.44	6	16.38	16.70	24	29,867	0.08%
2023/08/02	27	16.42	15	16.55	16.10	12	29,437	0.04%
2023/08/01	45	16.90	22	16.87	16.80	23	28,859	0.08%
2023/07/31	191	17.32	118	17.51	17.30	73	27,726	0.26%	大買/大賣/
2023/07/28	1	16.20	0	0.00	16.35	1	25,012	0.00%
2023/07/26	4	16.23	1	16.30	16.15	3	24,486	0.01%
2023/07/25	8	16.70	9	16.58	16.50	-1	24,236	0.00%
2023/07/24	31	16.30	30	16.45	16.20	1	23,635	0.00%
2023/07/21	2	16.08	7	16.43	16.50	-5	23,315	-0.02%
2023/07/20	14	16.40	11	16.36	16.60	3	22,914	0.01%
2023/07/19	94	17.28	88	17.34	16.30	6	22,441	0.03%
2023/07/18	191	18.22	78	18.57	17.70	113	20,928	0.54%	大買/鉅額交易
2023/07/17	25	17.34	10	17.25	17.45	15	16,637	0.09%
2023/07/14	17	16.41	0	0.00	16.55	17	14,936	0.11%
2023/07/13	31	16.72	33	16.46	16.15	-2	14,526	-0.01%
2023/07/12	2	16.00	10	16.20	15.95	-8	13,819	-0.06%
2023/07/11	17	15.83	7	15.79	15.85	10	13,476	0.07%
2023/07/10	10	15.55	0	0.00	15.50	10	13,111	0.08%
2023/07/07	3	15.50	5	15.78	15.90	-2	12,880	-0.02%
2023/07/06	0	0.00	2	15.70	15.90	-2	12,414	-0.02%
2023/07/05	29	16.33	105	16.19	15.65	-76	12,176	-0.62%	大賣/
2023/07/04	62	15.75	126	15.74	16.35	-64	11,479	-0.56%	大賣/
2023/07/03	32	14.90	9	15.08	15.00	23	10,429	0.22%
2023/06/30	2	14.75	4	14.70	14.75	-2	10,219	-0.02%
2023/06/29	3	14.52	14	14.45	14.55	-11	10,103	-0.11%
2023/06/28	1	14.85	50	14.85	14.55	-49	10,037	-0.49%
2023/06/26	2	15.10	1	15.45	15.05	1	9,692	0.01%
2023/06/21	16	15.34	54	15.20	15.35	-38	9,442	-0.40%
2023/06/20	10	14.94	8	14.99	14.80	2	9,028	0.02%
2023/06/19	76	15.54	11	15.59	15.20	65	8,792	0.74%
2023/06/16	12	15.46	110	14.96	15.50	-98	7,759	-1.26%	大賣/
2023/06/15	2	14.10	4	14.08	14.10	-2	6,319	-0.03%
2023/06/13	6	13.85	0	0.00	13.95	6	6,254	0.10%
2023/06/12	8	14.49	3	14.25	14.20	5	6,059	0.08%
2023/06/09	14	14.15	5	14.23	14.35	9	5,481	0.16%
2023/06/08	5	14.05	0	0.00	14.05	5	5,258	0.10%
2023/06/07	8	14.01	1	14.00	14.00	7	5,182	0.14%
2023/06/06	20	13.93	102	14.05	13.95	-82	5,093	-1.61%	大賣/
2023/06/05	19	13.93	1	13.90	13.85	18	4,942	0.36%
2023/06/02	2	13.90	220	13.78	13.85	-218	4,862	-4.48%	大賣/鉅額交易
2023/06/01	0	0.00	8	13.75	13.75	-8	4,767	-0.17%
2023/05/31	3	13.70	0	0.00	13.65	3	4,698	0.06%
2023/05/30	0	0.00	1	13.60	13.65	-1	4,601	-0.02%
2023/05/29	2	13.55	0	0.00	13.50	2	4,456	0.04%
2023/05/26	1	13.20	0	0.00	13.25	1	4,364	0.02%
2023/05/19	1	13.35	0	0.00	13.25	1	4,417	0.02%
2023/05/17	0	0.00	1	13.15	13.20	-1	4,348	-0.02%
2023/05/16	31	12.95	0	0.00	13.05	31	4,306	0.72%
2023/05/12	10	12.88	0	0.00	12.80	10	4,304	0.23%
2023/05/11	10	12.88	0	0.00	12.70	10	4,284	0.23%
2023/05/09	5	13.05	0	0.00	13.05	5	4,243	0.12%
2023/05/08	0	0.00	2	13.15	13.10	-2	4,307	-0.05%
2023/05/04	5	13.10	15	13.10	13.10	-10	4,476	-0.22%
2023/04/26	0	0.00	5	13.00	13.05	-5	4,659	-0.11%
2023/04/21	0	0.00	10	13.45	13.10	-10	4,729	-0.21%
2023/04/19	1	13.70	0	0.00	13.60	1	4,642	0.02%
2023/04/17	35	13.75	5	13.95	13.70	30	4,376	0.69%
2023/04/14	6	13.32	0	0.00	13.30	6	3,815	0.16%
2023/04/13	0	0.00	1	13.35	13.25	-1	3,781	-0.03%
2023/04/12	5	13.40	0	0.00	13.35	5	3,777	0.13%
2023/04/11	1	13.30	0	0.00	13.20	1	3,751	0.03%
2023/04/07	0	0.00	2	13.10	13.15	-2	3,742	-0.05%
2023/03/28	20	13.15	0	0.00	13.10	20	3,841	0.52%
2023/03/27	3	13.25	0	0.00	13.20	3	3,838	0.08%
2023/03/22	0	13.25	0	0.00	13.30	0	3,896	0.00%
2023/03/21	0	13.15	0	0.00	13.05	0	3,956	0.00%
2023/03/20	10	12.90	0	0.00	12.95	10	4,094	0.24%
2023/03/16	55	12.88	7	12.89	12.85	48	4,171	1.15%
2023/03/15	6	13.17	0	0.00	13.10	6	4,189	0.14%
2023/03/14	10	13.23	0	0.00	13.15	10	4,246	0.24%
2023/03/13	5	13.30	0	0.00	13.30	5	4,302	0.12%
2023/03/10	2	13.80	2	13.90	13.70	0	4,395	0.00%
2023/03/09	2	13.95	1	14.00	13.80	1	4,490	0.02%
2023/03/08	17	13.90	40	13.90	13.95	-23	4,464	-0.52%
2023/03/07	0	0.00	2	13.75	13.85	-2	4,495	-0.04%
2023/03/06	1	13.75	0	0.00	13.70	1	4,448	0.02%
2023/03/02	6	13.60	3	13.55	13.60	3	4,477	0.07%
2023/03/01	0	0.00	10	13.70	13.65	-10	4,506	-0.22%
2023/02/20	5	13.75	0	0.00	13.90	5	4,738	0.11%
2023/02/17	0	0.00	2	13.75	13.80	-2	4,911	-0.04%
2023/02/10	3	13.60	2	13.60	13.55	1	6,514	0.02%
2023/02/06	2	14.00	0	0.00	13.90	2	7,049	0.03%
2023/02/03	0	0.00	4	13.70	13.85	-4	7,163	-0.06%
2023/02/02	4	13.65	0	0.00	13.75	4	7,169	0.06%
2023/02/01	3	13.45	0	0.00	13.50	3	7,181	0.04%
2023/01/31	0	0.00	7	13.45	13.50	-7	7,238	-0.10%
2023/01/30	3	13.35	0	0.00	13.30	3	7,336	0.04%
2023/01/17	5	13.15	0	0.00	13.10	5	7,368	0.07%
2023/01/16	5	13.00	0	0.00	13.05	5	7,454	0.07%
2023/01/13	40	13.23	0	0.00	13.05	40	7,454	0.54%
2023/01/12	0	0.00	5	13.40	13.35	-5	7,535	-0.07%
2023/01/11	14	13.51	3	13.55	13.45	11	7,767	0.14%
2023/01/03	5	13.40	0	0.00	13.50	5	11,231	0.04%
2022/12/29	45	13.43	19	13.45	13.45	26	11,405	0.23%
2022/12/28	27	13.64	1	13.70	13.60	26	11,589	0.22%
2022/12/27	15	13.78	0	0.00	13.75	15	11,837	0.13%
2022/12/23	15	13.67	0	0.00	13.65	15	12,015	0.12%
2022/12/21	16	13.75	11	13.88	13.70	5	12,497	0.04%
2022/12/20	25	13.70	0	0.00	13.65	25	13,107	0.19%
2022/12/15	0	0.00	1	14.20	14.20	-1	13,459	-0.01%
2022/12/14	1	14.25	0	0.00	14.35	1	13,466	0.01%
2022/12/13	0	0.00	4	14.20	14.20	-4	13,443	-0.03%
2022/12/12	12	14.38	0	0.00	14.05	12	13,383	0.09%
2022/12/09	0	0.00	80	14.43	14.45	-80	13,363	-0.60%
2022/12/07	16	14.35	0	0.00	14.25	16	14,014	0.11%
2022/12/06	18	14.44	12	14.39	14.40	6	14,036	0.04%
2022/12/05	10	14.55	16	14.47	14.40	-6	14,224	-0.04%
2022/12/02	20	14.35	83	14.37	14.40	-63	14,144	-0.45%
2022/12/01	5	14.10	3	14.12	14.15	2	13,949	0.01%
2022/11/30	0	0.00	12	13.97	13.95	-12	13,806	-0.09%
2022/11/29	12	13.95	2	14.00	14.00	10	13,806	0.07%
2022/11/25	0	0.00	10	13.80	13.75	-10	13,943	-0.07%
2022/11/24	0	0.00	17	13.91	13.90	-17	14,027	-0.12%
2022/11/23	6	14.05	2	14.10	14.05	4	13,987	0.03%
2022/11/22	11	14.00	4	14.00	14.00	7	13,992	0.05%
2022/11/21	0	0.00	4	13.93	13.90	-4	13,991	-0.03%
2022/11/18	1	13.95	0	0.00	13.75	1	13,947	0.01%
2022/11/17	2	13.80	3	13.92	13.90	-1	13,912	-0.01%
2022/11/16	2	13.85	9	13.76	13.70	-7	13,887	-0.05%
2022/11/15	68	13.79	4	13.65	13.70	64	14,034	0.46%
2022/11/14	40	13.80	2	13.90	13.90	38	13,969	0.27%
2022/11/11	7	13.79	4	13.85	13.75	3	13,860	0.02%
2022/11/10	20	13.91	5	13.95	13.85	15	13,574	0.11%
2022/11/09	11	15.03	109	14.88	15.00	-98	12,910	-0.76%	大賣/
2022/11/08	3	14.87	11	14.70	14.60	-8	12,694	-0.06%
2022/11/07	10	14.75	17	14.75	14.80	-7	12,546	-0.06%
2022/11/04	2	14.55	6	14.65	14.60	-4	12,426	-0.03%
2022/11/03	3	14.33	4	14.43	14.50	-1	12,362	-0.01%
2022/11/02	1	14.40	10	14.40	14.40	-9	12,272	-0.07%
2022/11/01	14	14.34	17	14.34	14.35	-3	12,149	-0.02%
2022/10/31	5	14.15	0	0.00	14.15	5	11,968	0.04%
2022/10/28	4	13.95	9	14.09	14.00	-5	11,939	-0.04%
2022/10/26	11	13.73	0	0.00	13.85	11	11,777	0.09%
2022/10/25	14	13.74	5	13.75	13.70	9	11,668	0.08%
2022/10/24	0	0.00	5	13.90	13.85	-5	11,593	-0.04%
2022/10/21	15	13.92	8	13.87	13.85	7	11,522	0.06%
2022/10/20	21	13.72	17	13.84	14.10	4	11,483	0.03%
2022/10/19	23	13.95	0	0.00	13.80	23	11,317	0.20%
2022/10/18	18	14.26	4	14.45	14.20	14	11,094	0.13%
2022/10/17	15	13.73	1	14.00	14.20	14	10,737	0.13%
2022/10/14	10	14.15	16	14.23	14.20	-6	10,495	-0.06%
2022/10/13	92	14.09	38	13.79	13.75	54	10,022	0.54%
2022/10/12	50	14.22	267	14.07	14.40	-217	8,724	-2.49%	大賣/鉅額交易
2022/10/11	25	13.46	1	13.55	13.35	24	7,876	0.30%
2022/10/06	5	13.65	0	0.00	13.80	5	7,749	0.06%
2022/10/05	42	13.86	1	13.65	13.65	41	7,728	0.53%
2022/10/04	1	13.80	69	13.80	13.85	-68	7,565	-0.90%
2022/10/03	11	13.30	0	0.00	13.35	11	7,350	0.15%
2022/09/30	15	13.02	0	0.00	13.35	15	7,350	0.20%
2022/09/29	10	13.25	0	0.00	13.30	10	7,315	0.14%
2022/09/28	69	13.09	0	0.00	13.00	69	7,178	0.96%
2022/09/27	5	13.78	61	13.79	13.80	-56	6,980	-0.80%
2022/09/26	13	13.21	4	13.28	13.25	9	6,491	0.14%
2022/09/23	10	13.23	0	0.00	13.30	10	6,525	0.15%
2022/09/22	41	13.11	0	0.00	13.35	41	6,508	0.63%
2022/09/21	5	13.30	0	0.00	13.25	5	6,501	0.08%
2022/09/20	5	13.40	0	0.00	13.40	5	6,532	0.08%
2022/09/19	25	13.43	0	0.00	13.35	25	6,621	0.38%
2022/09/16	8	13.61	0	0.00	13.55	8	6,624	0.12%
2022/09/15	11	14.03	9	14.04	13.75	2	6,571	0.03%
2022/09/14	0	0.00	9	13.92	14.05	-9	6,331	-0.14%
2022/09/13	6	13.73	22	13.83	13.60	-16	5,983	-0.27%
2022/09/12	3	13.62	187	13.72	13.60	-184	5,967	-3.08%	大賣/鉅額交易
2022/09/08	1	12.85	0	0.00	13.00	1	5,744	0.02%
2022/09/07	7	12.79	0	0.00	12.65	7	5,831	0.12%
2022/09/06	115	13.05	0	0.00	12.90	115	5,988	1.92%	大買/鉅額交易
2022/09/05	15	13.28	0	0.00	13.10	15	6,049	0.25%
2022/09/02	5	13.56	54	13.57	13.40	-49	6,114	-0.80%
2022/09/01	57	13.31	2	13.30	13.25	55	6,075	0.91%
2022/08/31	6	13.38	50	13.50	13.50	-44	6,038	-0.73%
2022/08/30	6	13.17	0	0.00	13.25	6	5,942	0.10%
2022/08/26	6	13.38	0	0.00	13.40	6	5,955	0.10%
2022/08/25	2	13.30	0	0.00	13.25	2	5,977	0.03%
2022/08/24	5	13.15	0	0.00	13.10	5	6,193	0.08%
2022/08/23	20	13.14	0	0.00	13.05	20	6,708	0.30%
2022/08/22	39	13.48	76	13.49	13.25	-37	6,768	-0.55%
2022/08/19	14	13.07	3	13.20	13.30	11	6,584	0.17%
2022/08/18	11	12.83	0	0.00	12.85	11	6,512	0.17%
2022/08/17	0	0.00	3	12.85	12.80	-3	6,541	-0.05%
2022/08/15	28	12.96	0	0.00	12.90	28	6,676	0.42%
2022/08/11	0	0.00	42	13.00	13.00	-42	6,863	-0.61%
2022/08/10	1	13.10	1	12.90	12.95	0	6,943	0.00%
2022/08/09	0	0.00	1	12.65	12.80	-1	6,987	-0.01%
2022/08/08	3	12.75	1	12.75	12.75	2	7,167	0.03%
2022/08/04	2	12.35	2	12.10	12.35	0	7,311	0.00%
2022/08/03	4	12.45	0	0.00	12.25	4	7,329	0.05%
2022/08/02	1	12.45	0	0.00	12.45	1	7,411	0.01%
2022/07/29	0	0.00	0	13.20	12.85	0	7,581	0.00%
2022/07/28	0	0.00	3	12.85	12.85	-3	7,681	-0.04%
2022/07/27	3	12.85	2	12.85	12.85	1	7,764	0.01%
2022/07/26	4	12.85	2	12.90	12.80	2	7,883	0.03%
2022/07/25	0	0.00	2	12.90	12.95	-2	8,106	-0.02%
2022/07/21	2	12.75	0	0.00	12.75	2	9,108	0.02%
2022/07/19	3	12.67	2	12.68	12.75	1	9,765	0.01%
2022/07/15	0	0.00	2	12.60	12.60	-2	10,240	-0.02%
2022/07/14	7	12.51	6	12.50	12.55	1	10,493	0.01%
2022/07/13	13	12.38	0	0.00	12.45	13	10,762	0.12%
2022/07/11	2	12.50	2	12.40	12.40	0	11,288	0.00%
2022/07/08	3	12.27	2	12.30	12.30	1	11,499	0.01%
2022/07/04	0	0.00	1	11.65	11.60	-1	11,877	-0.01%
2022/07/01	38	12.20	2	12.18	11.90	36	12,021	0.30%
2022/06/30	23	13.05	0	0.00	13.05	23	13,450	0.17%
2022/06/29	5	13.30	0	0.00	13.30	5	13,725	0.04%
2022/06/28	9	13.63	3	13.42	13.45	6	14,308	0.04%
2022/06/27	5	13.55	10	13.65	13.65	-5	15,559	-0.03%
2022/06/24	2	13.53	2	13.35	13.40	0	15,805	0.00%
2022/06/22	1	13.35	40	13.27	13.30	-39	16,351	-0.24%
2022/06/21	0	0.00	4	13.20	13.50	-4	16,649	-0.02%
2022/06/20	24	13.11	2	13.05	13.05	22	16,804	0.13%
2022/06/17	10	13.30	2	13.30	13.40	8	16,939	0.05%
2022/06/16	14	13.48	2	13.55	13.35	12	16,949	0.07%
2022/06/15	3	13.70	21	13.81	13.65	-18	16,929	-0.11%
2022/06/14	5	13.16	3	13.47	13.50	2	16,851	0.01%
2022/06/13	34	13.32	0	0.00	13.25	34	16,813	0.20%
2022/06/10	13	13.73	6.1	13.72	13.75	6.9	16,748	0.04%
2022/06/09	2	13.43	0	0.00	13.55	2	16,658	0.01%
2022/06/08	6	13.55	5	13.50	13.55	1	16,728	0.01%
2022/06/07	5	13.51	0	0.00	13.50	5	16,836	0.03%
2022/06/06	11	13.65	1	13.65	13.60	10	16,876	0.06%
2022/06/02	6	13.63	3	13.57	13.55	3	17,039	0.02%
2022/06/01	1	13.70	13	13.67	13.65	-12	17,238	-0.07%
2022/05/31	8	13.68	6	13.75	13.75	2	17,654	0.01%
2022/05/30	2	13.45	3	13.42	13.45	-1	17,229	-0.01%
2022/05/27	5	13.25	3	13.18	13.20	2	17,170	0.01%
2022/05/26	2	13.15	0	0.00	13.25	2	17,188	0.01%
2022/05/25	2	13.25	0	0.00	13.25	2	17,215	0.01%
2022/05/24	14	13.12	0	0.00	13.10	14	17,463	0.08%
2022/05/23	12	13.41	0	13.45	13.20	12	17,464	0.07%
2022/05/20	1	13.35	0	0.00	13.35	1	17,557	0.01%
2022/05/19	40	13.16	0	0.00	13.30	40	17,737	0.23%
2022/05/18	11	13.67	6	13.75	13.75	5	17,775	0.03%
2022/05/17	12	13.45	10	13.38	13.40	2	17,906	0.01%
2022/05/16	10	13.28	0	0.00	13.25	10	17,852	0.06%
2022/05/13	7	13.09	0	0.00	13.05	7	17,721	0.04%
2022/05/12	201	13.15	1	13.45	13.05	200	17,682	1.13%	大買/鉅額交易
2022/05/11	3	13.58	2	13.43	13.40	1	17,709	0.01%
2022/05/10	2	13.03	12	13.29	13.55	-10	17,762	-0.06%
2022/05/09	3	13.55	5	13.33	13.30	-2	17,820	-0.01%
2022/05/06	3	13.75	0	0.00	13.85	3	17,915	0.02%
2022/05/04	2	14.18	0	0.00	14.05	2	17,939	0.01%
2022/05/03	3	14.22	3	14.20	14.25	0	17,946	0.00%
2022/04/29	20	14.28	0	0.00	14.20	20	18,004	0.11%
2022/04/28	21.1	14.40	3	14.20	14.20	18.1	17,948	0.10%
2022/04/27	36	15.29	0	0.00	15.25	36	17,448	0.21%
2022/04/26	20	16.95	25	17.18	16.90	-5	17,033	-0.03%
2022/04/25	0	0.00	3	16.35	16.75	-3	16,702	-0.02%
2022/04/22	0	0.00	21	16.80	16.85	-21	16,854	-0.12%
2022/04/21	0	0.00	20	17.03	16.95	-20	16,755	-0.12%
2022/04/20	6	16.68	2	16.80	16.85	4	16,595	0.02%
2022/04/19	0	0.00	15	16.63	16.60	-15	16,477	-0.09%
2022/04/18	11	16.29	4	16.40	16.20	7	16,325	0.04%
2022/04/15	0	0.00	16	16.03	16.25	-16	16,237	-0.10%
2022/04/14	1	15.50	30	15.84	15.90	-29	16,392	-0.18%
2022/04/13	12	15.03	14	15.23	15.35	-2	16,335	-0.01%
2022/04/12	0	0.00	9	14.91	15.00	-9	16,438	-0.05%
2022/04/11	20	14.78	16	14.57	14.75	4	16,656	0.02%
2022/04/08	30	15.03	11	15.01	15.10	19	16,806	0.11%
2022/04/07	33	15.20	3	15.28	14.90	30	16,980	0.18%
2022/04/06	66	15.96	33	15.68	15.30	33	17,051	0.19%
2022/04/01	25	16.62	3	16.73	16.60	22	15,727	0.14%
2022/03/31	26	17.20	30	17.01	16.95	-4	15,984	-0.03%
2022/03/30	25	17.14	66.2	17.41	17.30	-41.2	17,808	-0.23%
2022/03/29	1	16.55	2	16.43	16.45	-1	19,741	-0.01%
2022/03/28	0	0.00	1	16.25	16.15	-1	20,148	0.00%
2022/03/25	3	16.17	47	16.19	16.20	-44	20,036	-0.22%
2022/03/24	5	15.99	12	15.99	15.95	-7	20,077	-0.03%
2022/03/23	1	15.60	3.1	15.69	15.60	-2.1	20,360	-0.01%
2022/03/22	3	15.07	8	15.21	15.30	-5	20,845	-0.02%
2022/03/21	3	15.15	34	14.93	14.90	-31	21,933	-0.14%
2022/03/18	0	0.00	21	14.71	15.00	-21	24,864	-0.08%
2022/03/17	0	0.00	0	14.60	14.70	0	26,657	0.00%
2022/03/16	2.1	14.35	0	0.00	14.30	2.1	26,791	0.01%
2022/03/15	0	0.00	10	14.25	14.25	-10	27,040	-0.04%
2022/03/10	10	14.25	2	14.20	14.25	8	27,042	0.03%
2022/03/09	0	0.00	10	13.45	13.65	-10	26,976	-0.04%
2022/03/08	4	13.58	11	13.62	13.25	-7	27,306	-0.03%
2022/03/07	30	14.07	0	0.00	13.80	30	27,713	0.11%
2022/03/04	9	14.99	1	15.00	14.80	8	27,747	0.03%
2022/03/03	4	15.34	3	15.52	15.25	1	27,203	0.00%
2022/03/02	3	15.52	0	0.00	15.40	3	27,267	0.01%
2022/03/01	3	15.32	2	15.50	15.45	1	27,387	0.00%
2022/02/25	1	15.15	0	0.00	15.20	1	27,468	0.00%
2022/02/24	6	15.11	0	0.00	15.00	6	27,417	0.02%
2022/02/23	0	0.00	12	15.65	15.70	-12	27,282	-0.04%
2022/02/22	2	15.45	0	15.55	15.55	2	27,374	0.01%
2022/02/21	6	15.85	3.3	15.92	15.95	2.7	27,414	0.01%
2022/02/18	21	15.69	0	0.00	15.55	21	27,402	0.08%
2022/02/17	21	16.00	3	16.02	15.80	18	27,605	0.07%
2022/02/16	0	0.00	16	15.67	15.75	-16	27,805	-0.06%
2022/02/15	1	15.55	1	15.55	15.40	0	27,822	0.00%
2022/02/14	1	15.35	33	15.35	15.35	-32	27,951	-0.11%
2022/02/10	0	0.00	101	16.05	15.85	-101	28,477	-0.35%	大賣/鉅額交易
2022/02/09	2	16.00	2	16.00	16.00	0	28,623	0.00%
2022/02/08	100	15.90	9	15.68	15.95	91	28,943	0.31%
2022/02/07	0	0.00	1	15.50	15.55	-1	29,690	0.00%
2022/01/26	0	0.00	10	15.00	14.75	-10	31,128	-0.03%
2022/01/25	1	14.90	0	0.00	14.80	1	31,340	0.00%
2022/01/24	1	14.70	9	15.11	15.25	-8	31,477	-0.03%
2022/01/21	1	15.20	3	15.10	15.05	-2	31,562	-0.01%
2022/01/20	5	15.50	1	15.55	15.50	4	32,528	0.01%
2022/01/19	0	0.00	2	15.50	15.45	-2	33,550	-0.01%
2022/01/18	4	15.75	5	15.95	15.75	-1	33,446	0.00%
2022/01/17	5	15.88	22	16.00	15.95	-17	33,312	-0.05%
2022/01/14	2	15.20	105.1	15.30	15.40	-103.1	32,914	-0.31%	大賣/鉅額交易
2022/01/13	1	15.35	1	15.40	15.45	0	32,812	0.00%
2022/01/12	6	15.68	3	15.60	15.60	3	32,662	0.01%
2022/01/11	14.1	15.56	5	15.46	15.40	9.1	32,513	0.03%
2022/01/10	0.1	15.40	4	15.50	15.65	-3.9	32,359	-0.01%
2022/01/07	103	16.09	17	15.51	15.40	86	32,142	0.27%	大買/
2022/01/06	1	15.70	11	15.70	15.90	-10	31,686	-0.03%
2022/01/05	6	15.83	25	15.86	15.90	-19	31,530	-0.06%
2022/01/04	11	15.80	5	15.75	15.80	6	31,298	0.02%
2022/01/03	7	15.86	5	15.91	15.75	2	30,921	0.01%
2021/12/30	6	16.00	3	16.12	16.15	3	30,580	0.01%
2021/12/29	16	16.03	14	15.90	15.95	2	30,258	0.01%
2021/12/28	34	15.95	8	15.89	15.80	26	29,953	0.09%
2021/12/27	28	16.34	14	16.34	16.10	14	29,567	0.05%
2021/12/24	140.2	16.50	128	16.54	16.20	12.2	29,073	0.04%	大買/大賣/
2021/12/23	63	16.42	134	16.50	16.75	-71	26,855	-0.26%	大賣/
2021/12/22	66	15.25	45	15.31	15.25	21	23,640	0.09%
2021/12/21	3	14.87	5	14.76	14.90	-2	22,889	-0.01%
2021/12/20	1	14.60	4	14.78	14.75	-3	22,795	-0.01%
2021/12/17	16	14.82	35	14.82	14.95	-19	22,431	-0.08%
2021/12/16	5	15.27	3	15.47	15.25	2	21,776	0.01%
2021/12/15	173	15.33	212	15.30	15.20	-39	21,059	-0.19%	大買/大賣/
2021/12/14	211	15.47	214	15.63	16.00	-3	19,748	-0.02%	大買/大賣/
2021/12/13	59	15.13	143	15.10	15.40	-84	16,742	-0.50%	大賣/
2021/12/10	4	13.98	2	14.10	14.00	2	14,900	0.01%
2021/12/09	1	13.70	52	13.97	14.00	-51	14,743	-0.35%
2021/12/08	6	13.48	5	13.45	13.45	1	14,453	0.01%
2021/12/07	3	13.25	0	0.00	13.25	3	14,353	0.02%
2021/12/06	3	13.25	0	0.00	13.25	3	14,356	0.02%
2021/12/03	4	13.15	0	0.00	13.20	4	14,331	0.03%
2021/12/02	101	13.10	21	13.25	13.05	80	14,278	0.56%	大買/
2021/12/01	112	13.04	124	13.02	13.35	-12	13,901	-0.09%	大買/大賣/
2021/11/30	2	14.00	9	14.03	13.80	-7	13,348	-0.05%
2021/11/29	0	0.00	35	13.65	13.60	-35	13,049	-0.27%
2021/11/26	39	13.80	0	0.00	13.55	39	12,952	0.30%
2021/11/25	12	14.28	52	14.25	14.00	-40	12,822	-0.31%
2021/11/24	11	13.92	6	14.10	14.00	5	12,771	0.04%
2021/11/22	2	13.80	3	13.77	14.00	-1	12,528	-0.01%
2021/11/19	4	13.70	14	13.75	13.65	-10	12,391	-0.08%
2021/11/18	66	13.81	42	13.71	13.75	24	12,248	0.20%
2021/11/17	50	14.11	32	14.20	14.15	18	12,060	0.15%
2021/11/16	25	14.23	12	14.20	14.05	13	11,792	0.11%
2021/11/15	5	14.18	20	14.22	14.20	-15	11,385	-0.13%
2021/11/12	1	13.95	6	13.94	13.75	-5	10,991	-0.05%
2021/11/11	2	13.98	6	13.93	13.80	-4	10,980	-0.04%
2021/11/10	3	13.93	22	14.11	14.10	-19	10,852	-0.18%
2021/11/09	2	13.88	101	14.05	13.95	-99	10,571	-0.94%	大賣/
2021/11/08	1	14.40	9	14.24	14.15	-8	10,175	-0.08%
2021/11/05	16	14.31	9	14.39	14.15	7	9,978	0.07%
2021/11/04	40	14.27	24	14.36	14.10	16	9,532	0.17%
2021/11/03	142	14.22	62	13.96	14.10	80	8,585	0.93%	大買/
2021/11/02	24	13.50	11	13.36	13.15	13	7,021	0.19%
2021/11/01	88	13.29	0	0.00	13.20	88	6,741	1.31%
2021/10/29	24	13.10	1	13.00	13.00	23	6,547	0.35%
2021/10/28	74	13.52	125	13.27	12.85	-51	6,273	-0.81%	大賣/
2021/10/27	65	13.46	25	13.53	13.75	40	5,157	0.78%
2021/10/25	3	12.45	4	12.45	12.45	-1	4,119	-0.02%
2021/10/19	0	0.00	1	12.30	12.30	-1	4,415	-0.02%
2021/10/12	5	12.00	0	0.00	12.00	5	4,928	0.10%
2021/10/07	1	12.20	2	12.25	12.20	-1	5,222	-0.02%
2021/10/05	2	12.00	0	0.00	12.25	2	5,685	0.04%
2021/10/04	0	0.00	5	12.28	12.10	-5	5,730	-0.09%
2021/10/01	7	12.96	0	0.00	12.70	7	5,691	0.12%
2021/09/30	1	13.20	13	13.23	13.35	-12	5,700	-0.21%
2021/09/24	1	12.85	3	13.00	12.85	-2	7,422	-0.03%
2021/09/22	1	12.60	0	0.00	12.55	1	7,558	0.01%
2021/09/17	56	12.90	51	12.90	12.90	5	7,576	0.07%
2021/09/14	5	13.06	0	0.00	12.80	5	7,725	0.06%
2021/09/13	0	0.00	2	12.85	12.90	-2	7,740	-0.03%
2021/09/08	1	12.55	2	12.60	12.45	-1	7,955	-0.01%
2021/09/07	2	12.40	0	0.00	12.40	2	8,014	0.02%
2021/09/06	0	0.00	1	12.80	12.50	-1	8,086	-0.01%
2021/09/02	0	0.00	1	12.60	12.65	-1	8,097	-0.01%
2021/09/01	2	12.65	0	0.00	12.70	2	8,140	0.02%
2021/08/31	18	12.73	15	12.55	12.65	3	8,168	0.04%
2021/08/30	6	12.69	3	12.90	12.70	3	8,237	0.04%
2021/08/27	0	0.00	1	12.40	12.40	-1	8,242	-0.01%
2021/08/26	0	0.00	1	12.45	12.25	-1	8,364	-0.01%
2021/08/25	2	12.43	6	12.38	12.45	-4	8,530	-0.05%
2021/08/24	5	12.29	0	0.00	12.20	5	8,743	0.06%
2021/08/23	0	0.00	1	12.20	12.20	-1	8,858	-0.01%
2021/08/20	5	11.70	4	11.60	11.60	1	8,903	0.01%
2021/08/19	2	11.60	10	11.75	11.60	-8	9,001	-0.09%
2021/08/18	0	0.00	8	11.50	11.95	-8	9,075	-0.09%
2021/08/16	4	11.95	0	0.00	11.95	4	9,236	0.04%
2021/08/13	22	12.49	2	12.40	12.35	20	9,472	0.21%
2021/08/11	4	12.54	0	0.00	12.45	4	9,789	0.04%
2021/08/05	0	0.00	1	13.05	13.00	-1	11,122	-0.01%
2021/08/04	0	0.00	1	13.05	13.05	-1	11,781	-0.01%
2021/08/02	1	12.95	0	0.00	12.95	1	12,430	0.01%
2021/07/30	3	12.95	0	0.00	12.80	3	12,724	0.02%
2021/07/28	2	12.65	0	0.00	12.95	2	13,681	0.01%
2021/07/27	5	13.28	0	0.00	13.10	5	14,432	0.03%
2021/07/26	0.2	13.25	0	0.00	13.30	0.2	14,980	0.00%
2021/07/23	0	0.00	4	13.50	13.35	-4	16,035	-0.02%
2021/07/22	2	12.95	1	12.95	12.95	1	17,480	0.01%
2021/07/21	10	12.95	4	12.80	12.70	6	20,181	0.03%
2021/07/20	9	13.00	11	12.97	12.90	-2	21,053	-0.01%
2021/07/19	2	13.40	1	13.35	13.35	1	21,162	0.00%
2021/07/16	5	13.50	1	13.60	13.55	4	21,785	0.02%
2021/07/15	0	0.00	7	13.35	13.40	-7	22,011	-0.03%
2021/07/14	1	13.35	4	13.55	13.20	-3	22,344	-0.01%
2021/07/13	31	13.75	20	13.70	13.70	11	22,681	0.05%
2021/07/08	3	13.35	1	13.40	13.30	2	23,554	0.01%
2021/07/07	9	13.51	1	13.30	13.30	8	24,358	0.03%
2021/07/06	2	13.58	2	13.60	13.45	0	24,874	0.00%
2021/07/05	17	13.75	1.1	13.79	13.75	15.9	25,646	0.06%
2021/07/02	28	13.65	32	13.68	13.65	-4	25,761	-0.02%
2021/07/01	74	13.74	37.2	13.70	14.20	36.9	25,282	0.15%
2021/06/29	12	12.69	0	0.00	12.65	12	24,422	0.05%
2021/06/28	17	12.97	5	12.93	12.90	12	24,510	0.05%
2021/06/25	3	13.03	2	13.08	13.00	1	24,755	0.00%
2021/06/24	23	12.92	13	12.98	13.05	10	24,819	0.04%
2021/06/23	10	12.75	0	0.00	12.90	10	24,865	0.04%
2021/06/22	1	12.95	0	0.00	12.75	1	25,037	0.00%
2021/06/21	1	12.95	4	13.15	13.00	-3	25,738	-0.01%
2021/06/18	2	13.33	0	0.00	13.30	2	25,886	0.01%
2021/06/16	2	13.33	0	0.00	13.20	2	26,226	0.01%
2021/06/15	3	13.30	0	0.00	13.30	3	26,224	0.01%
2021/06/11	0	0.00	5	13.49	13.40	-5	26,228	-0.02%
2021/06/09	0	0.00	5	13.37	13.35	-5	26,456	-0.02%
2021/06/08	0	0.00	4	13.68	13.65	-4	26,517	-0.02%
2021/06/07	1	13.25	0	0.00	13.40	1	26,620	0.00%
2021/06/04	1	13.85	32.3	13.61	13.75	-31.3	26,625	-0.12%
2021/06/03	5	14.00	0.1	14.05	14.00	4.9	26,595	0.02%
2021/06/02	1	14.15	1	14.05	13.90	0	26,633	0.00%
2021/06/01	3	13.87	3	13.82	14.15	0	26,556	0.00%
2021/05/31	10	13.75	4	13.75	13.60	6	26,407	0.02%
2021/05/28	1	13.90	1	13.70	13.75	0	26,383	0.00%
2021/05/27	9	13.56	0	0.00	13.50	9	26,396	0.03%
2021/05/26	1	13.35	2	13.50	13.40	-1	26,500	0.00%
2021/05/25	7	13.33	15	13.37	13.35	-8	26,666	-0.03%
2021/05/24	2	12.80	20	12.95	13.15	-18	27,222	-0.07%
2021/05/21	11	13.06	5	13.04	13.05	6	27,328	0.02%
2021/05/20	7	12.79	27	12.82	12.75	-20	27,358	-0.07%
2021/05/19	12	12.95	9	12.89	12.95	3	27,384	0.01%
2021/05/18	40	12.78	6	12.70	13.00	34	27,325	0.12%
2021/05/17	14	12.36	14	12.27	12.05	0	27,053	0.00%
2021/05/14	22	13.99	22	13.84	13.35	0	26,703	0.00%
2021/05/13	1	13.70	0	0.00	13.70	1	26,358	0.00%
2021/05/12	32	14.13	70	14.45	14.05	-38	26,237	-0.14%
2021/05/11	23	15.05	7	15.10	15.10	16	25,680	0.06%
2021/05/10	40	16.00	34	15.96	15.95	6	25,353	0.02%
2021/05/07	17	16.32	20.1	16.35	16.45	-3.1	25,230	-0.01%
2021/05/06	22	16.19	39	16.14	15.85	-17	25,071	-0.07%
2021/05/05	8	16.25	13	15.98	15.80	-5	24,789	-0.02%
2021/05/04	18.1	15.89	103	16.59	15.95	-84.9	24,302	-0.35%	大賣/
2021/05/03	29	17.17	31	17.25	17.00	-2	23,603	-0.01%
2021/04/29	59.2	17.98	44	17.73	17.95	15.2	23,202	0.07%
2021/04/28	80	17.75	87	17.87	18.20	-7	22,514	-0.03%
2021/04/27	173	17.55	148.3	17.29	17.15	24.7	22,603	0.11%	大買/大賣/
2021/04/26	13	16.47	19	15.90	16.55	-6	21,278	-0.03%
2021/04/23	21	14.94	25	15.04	15.05	-4	20,429	-0.02%
2021/04/22	9	15.00	24	15.43	14.90	-15	20,465	-0.07%
2021/04/21	79	15.67	17	15.68	15.75	62	19,953	0.31%
2021/04/20	7	15.24	2	15.15	15.50	5	19,868	0.03%
2021/04/19	26.3	15.15	12	15.08	15.10	14.3	20,218	0.07%
2021/04/16	45	14.88	56	14.82	14.80	-11	20,200	-0.05%
2021/04/15	13	14.62	23	14.63	14.70	-10	19,870	-0.05%
2021/04/14	14	13.82	29	13.94	14.25	-15	19,696	-0.08%
2021/04/13	35	14.58	90	14.62	14.35	-55	19,430	-0.28%
2021/04/12	27	13.97	78	13.93	14.20	-51	18,721	-0.27%
2021/04/09	37	13.69	38	13.88	13.60	-1	18,389	-0.01%
2021/04/08	1	13.30	52	13.48	13.45	-51	17,549	-0.29%
2021/04/07	1	13.25	21	13.20	13.25	-20	17,295	-0.12%
2021/04/06	1	13.10	0	0.00	13.10	1	17,288	0.01%
2021/04/01	5	13.05	2	13.15	13.15	3	17,374	0.02%
2021/03/31	39	13.12	49	13.10	13.10	-10	17,390	-0.06%
2021/03/30	26	13.32	21	13.32	13.40	5	17,506	0.03%
2021/03/29	14	13.05	0	0.00	13.05	14	17,291	0.08%
2021/03/26	20	13.00	0	0.00	13.00	20	17,405	0.11%
2021/03/25	15	13.09	0	0.00	13.00	15	17,363	0.09%
2021/03/24	63	13.49	101.1	13.59	13.35	-38.1	17,241	-0.22%	大賣/
2021/03/23	27	13.34	12	13.34	13.30	15	16,581	0.09%
2021/03/22	17	13.30	11	13.17	13.25	6	16,405	0.04%
2021/03/19	21	12.92	0	0.00	12.95	21	16,338	0.13%
2021/03/18	0	0.00	5	13.00	13.00	-5	16,537	-0.03%
2021/03/16	2	13.25	0	0.00	13.05	2	17,687	0.01%
2021/03/15	20	13.03	2	13.00	13.00	18	18,413	0.10%
2021/03/12	0	0.00	15	12.95	12.95	-15	21,005	-0.07%
2021/03/11	0	0.00	14	13.03	12.95	-14	22,441	-0.06%
2021/03/10	11	12.95	13	12.96	12.85	-2	22,578	-0.01%
2021/03/08	4	12.83	0	0.00	12.80	4	23,497	0.02%
2021/03/05	10	12.60	1	12.60	12.60	9	24,374	0.04%
2021/03/03	0	0.00	11	12.65	12.70	-11	24,368	-0.05%
2021/03/02	1	12.85	0	0.00	12.65	1	24,338	0.00%
2021/02/26	19	12.67	0	0.00	12.85	19	24,271	0.08%
2021/02/25	0	0.00	3	13.05	12.90	-3	24,110	-0.01%
2021/02/24	77	13.34	11	13.19	13.15	66	24,141	0.27%
2021/02/23	20	12.80	6	12.90	13.00	14	23,716	0.06%
2021/02/22	6	12.83	33	12.85	12.85	-27	23,521	-0.11%
2021/02/19	45	12.41	10	12.50	12.50	35	23,311	0.15%
2021/02/18	10	12.35	26	12.27	12.40	-16	23,370	-0.07%
2021/02/17	0	0.00	20	12.15	12.15	-20	23,507	-0.09%
2021/02/04	1	11.95	0	0.00	11.95	1	23,429	0.00%
2021/02/03	24	12.20	20	12.10	12.10	4	23,478	0.02%
2021/02/02	3	11.95	0	0.00	11.95	3	23,398	0.01%
2021/02/01	3	11.80	3	11.90	11.85	0	23,633	0.00%
2021/01/29	13	12.08	1	12.00	11.90	12	23,502	0.05%
2021/01/28	10	12.00	0	0.00	12.05	10	23,483	0.04%
2021/01/27	2	12.25	20	12.40	12.25	-18	23,383	-0.08%
2021/01/26	11	12.30	6	12.27	12.25	5	23,418	0.02%
2021/01/25	1	12.20	0	0.00	12.20	1	23,317	0.00%
2021/01/22	23	12.14	48	12.12	12.15	-25	23,214	-0.11%
2021/01/21	10	12.58	55	12.66	12.20	-45	23,060	-0.20%
2021/01/20	162	13.11	93	12.90	12.55	69	22,670	0.30%	大買/
2021/01/19	56	13.36	36	13.39	13.65	20	21,024	0.10%
2021/01/18	0	0.00	11	12.48	12.45	-11	19,600	-0.06%
2021/01/15	10	12.68	56	12.72	12.65	-46	19,456	-0.24%
2021/01/14	18	12.56	11	12.62	12.65	7	19,226	0.04%
2021/01/13	14	12.55	1	12.45	12.70	13	19,162	0.07%
2021/01/12	38	12.92	41	12.90	12.65	-3	18,920	-0.02%
2021/01/11	47	12.65	22	12.76	12.90	25	18,273	0.14%
2021/01/08	12	12.30	65	12.39	12.30	-53	17,887	-0.30%
2021/01/07	13	12.22	22	12.29	12.25	-9	17,859	-0.05%
2021/01/06	14	12.29	96	12.23	12.05	-82	17,744	-0.46%
2021/01/05	28	12.51	16	12.40	12.35	12	17,530	0.07%
2021/01/04	46	12.34	10	12.41	12.40	36	17,483	0.21%
2020/12/31	30	12.19	49	12.19	12.15	-19	17,220	-0.11%
2020/12/30	18	12.18	14	12.19	12.15	4	17,212	0.02%
2020/12/29	9	12.17	4	12.15	12.10	5	17,220	0.03%
2020/12/28	12	12.20	6	12.02	12.20	6	17,096	0.04%
2020/12/25	16	12.11	25	12.04	12.00	-9	16,899	-0.05%
2020/12/24	28	11.92	1	12.00	12.05	27	16,790	0.16%
2020/12/23	20	11.60	0	0.00	11.65	20	16,502	0.12%
2020/12/22	28	11.74	4	11.65	11.55	24	16,811	0.14%
2020/12/21	20	11.61	1	11.70	11.70	19	16,792	0.11%
2020/12/18	11	11.72	0	0.00	11.80	11	16,788	0.07%
2020/12/17	8	11.61	0	0.00	11.70	8	16,794	0.05%
2020/12/16	22	11.85	0	0.00	11.80	22	16,902	0.13%
2020/12/15	34	11.73	69.3	11.72	11.60	-35.3	16,895	-0.21%
2020/12/14	21	12.00	21	12.00	11.95	0	16,681	0.00%
2020/12/11	57	12.26	15	12.09	12.05	42	16,526	0.25%
2020/12/10	68.3	12.50	1	12.35	12.25	67.3	16,018	0.42%
2020/12/09	61	12.82	38	13.10	12.85	23	15,334	0.15%
2020/12/08	205.1	13.41	56	13.35	13.30	149.1	14,543	1.02%	大買/鉅額交易
2020/12/07	37	12.90	298	12.80	13.00	-261	12,799	-2.04%	大賣/鉅額交易
2020/12/04	33	11.83	14	11.84	11.85	19	11,654	0.16%
2020/12/03	46	11.95	65	12.03	11.85	-19	11,544	-0.16%
2020/12/02	86	11.71	53	11.78	11.85	33	11,207	0.29%
2020/12/01	75	11.62	62	11.63	11.85	13	10,941	0.12%
2020/11/27	3	11.10	0	0.00	11.10	3	11,217	0.03%
2020/11/25	0	0.00	1	10.95	10.95	-1	12,055	-0.01%
2020/11/20	4	11.10	15	11.08	11.05	-11	15,550	-0.07%
2020/11/18	0	0.00	0.7	10.85	10.90	-0.7	15,562	0.00%
2020/11/17	12	10.90	10	10.85	10.85	2	15,615	0.01%
2020/11/16	10	10.70	0	0.00	11.00	10	15,533	0.06%
2020/11/12	0	0.00	5	11.11	11.10	-5	15,431	-0.03%
2020/11/09	4	11.05	0	0.00	11.15	4	15,422	0.03%
2020/11/04	0	0.00	5	10.80	10.80	-5	15,084	-0.03%
2020/10/30	1	10.60	2	10.55	10.50	-1	15,069	-0.01%
2020/10/29	20	10.70	0	0.00	10.65	20	15,179	0.13%
2020/10/28	10	11.00	0	0.00	10.85	10	15,196	0.07%
2020/10/27	0	0.00	9	11.05	11.00	-9	15,194	-0.06%
2020/10/23	10	11.15	6	11.11	11.15	4	15,221	0.03%
2020/10/22	2	11.15	3	11.17	11.10	-1	15,284	-0.01%
2020/10/21	0	0.00	9	11.16	11.15	-9	15,266	-0.06%
2020/10/20	2	11.05	0	0.00	11.00	2	15,313	0.01%
2020/10/19	46	11.26	5	11.15	11.15	41	15,318	0.27%
2020/10/16	2	11.15	10	11.30	11.10	-8	15,249	-0.05%
2020/10/14	15	11.13	5	11.15	11.10	10	15,347	0.07%
2020/10/12	8	10.99	3	11.00	10.80	5	15,468	0.03%
2020/10/08	0	0.00	5	10.95	10.95	-5	15,549	-0.03%
2020/09/30	0	0.00	1	10.50	10.50	-1	16,093	-0.01%
2020/09/29	3	10.55	4	10.60	10.55	-1	16,206	-0.01%
2020/09/25	4	10.75	4	10.78	10.60	0	16,428	0.00%
2020/09/24	14	10.62	13	10.91	10.60	1	16,355	0.01%
2020/09/23	5	11.00	1	11.00	11.00	4	16,195	0.02%
2020/09/22	17	10.90	20	10.98	10.95	-3	16,237	-0.02%
2020/09/21	6	11.13	6	11.22	11.10	0	16,162	0.00%
2020/09/18	2	11.10	0	0.00	11.10	2	15,998	0.01%
2020/09/17	20	11.08	0	0.00	11.00	20	15,891	0.13%
2020/09/16	5	11.01	7	11.10	10.90	-2	15,919	-0.01%
2020/09/15	0	0.00	15	10.92	10.90	-15	15,839	-0.09%
2020/09/14	7	11.00	4	11.00	11.00	3	15,889	0.02%
2020/09/11	10	10.93	1	11.00	10.90	9	16,032	0.06%
2020/09/10	6	11.37	8	11.41	11.15	-2	16,059	-0.01%
2020/09/09	5	11.25	33	11.19	11.30	-28	15,614	-0.18%
2020/09/08	5	11.05	0	0.00	11.00	5	15,355	0.03%
2020/09/07	10	11.33	22	11.05	11.15	-12	15,315	-0.08%
2020/09/04	13	10.95	6	10.95	11.05	7	15,194	0.05%
2020/09/03	42	11.35	6	11.38	11.25	36	15,049	0.24%
2020/09/02	6	11.13	72	11.08	11.15	-66	14,060	-0.47%
2020/09/01	57	11.32	15	11.21	11.15	42	13,838	0.30%
2020/08/31	172	11.70	71.6	11.56	11.50	100.5	13,577	0.74%	大買/
2020/08/28	141	11.68	192	11.61	11.65	-51	13,207	-0.39%	大買/大賣/
2020/08/27	72.3	12.22	136	12.43	12.00	-63.7	12,715	-0.50%	大賣/
2020/08/26	73	11.39	30	11.30	11.55	43	10,746	0.40%
2020/08/25	0.2	10.50	19	10.75	10.50	-18.8	9,585	-0.20%
2020/08/24	25.2	10.48	50	10.65	10.55	-24.8	9,663	-0.26%
2020/08/21	0.2	10.35	0	0.00	10.35	0.2	9,690	0.00%
2020/08/20	2	9.83	1	10.20	9.85	1	9,612	0.01%
2020/08/19	0	0.00	3	10.25	10.30	-3	9,585	-0.03%
2020/08/18	0	0.00	0.5	10.40	10.45	-0.5	9,560	-0.01%
2020/08/17	20	10.42	4	10.45	10.50	16	9,743	0.16%
2020/08/12	0	0.00	62	10.13	10.05	-62	10,120	-0.61%
2020/08/11	1	10.15	5	10.15	10.05	-4	10,255	-0.04%
2020/08/07	5	10.10	0	0.00	10.15	5	10,523	0.05%
2020/08/06	5	10.20	0	0.00	10.20	5	10,799	0.05%
2020/08/05	2	10.18	2	10.15	10.10	0	10,994	0.00%
2020/08/04	2	10.05	0	0.00	10.05	2	11,182	0.02%
2020/07/31	2	9.79	11	9.91	9.82	-9	12,040	-0.07%
2020/07/30	11	9.83	15	9.83	9.82	-4	12,408	-0.03%
2020/07/29	1	9.47	0	0.00	9.62	1	12,823	0.01%
2020/07/28	4	9.60	4	9.49	9.50	0	13,329	0.00%
2020/07/27	8	9.68	1	9.67	9.60	7	13,675	0.05%
2020/07/24	2	9.94	0	0.00	9.79	2	14,382	0.01%
2020/07/23	0	0.00	4	10.00	10.00	-4	14,527	-0.03%
2020/07/22	3	10.10	0	0.00	10.10	3	14,993	0.02%
2020/07/21	11	10.12	9	10.07	10.05	2	15,688	0.01%
2020/07/20	1	9.89	0	0.00	9.92	1	16,302	0.01%
2020/07/17	4	9.81	0	0.00	9.81	4	16,444	0.02%
2020/07/16	4	9.95	0	0.00	9.91	4	16,401	0.02%
2020/07/15	0	0.00	9	10.00	10.05	-9	16,246	-0.06%
2020/07/13	1	10.35	0	0.00	10.35	1	16,065	0.01%
2020/07/10	3	10.30	0	0.00	10.35	3	16,005	0.02%
2020/07/08	0	0.00	2	10.80	10.85	-2	15,841	-0.01%
2020/07/07	100	10.85	0	0.00	10.70	100	15,855	0.63%
2020/07/06	5	10.75	0	0.00	10.75	5	16,261	0.03%
2020/07/03	10	10.70	5	10.70	10.70	5	16,347	0.03%
2020/07/01	1	10.95	0	0.00	10.90	1	16,056	0.01%
2020/06/23	61	11.00	0	0.00	10.80	61	15,855	0.38%
2020/06/22	0	0.00	200	10.90	11.00	-200	15,783	-1.27%	大賣/鉅額交易
2020/06/19	0	0.00	3	11.00	10.90	-3	15,754	-0.02%
2020/06/18	12	11.18	0	0.00	11.10	12	15,625	0.08%
2020/06/16	206	11.00	0	0.00	11.00	206	15,277	1.35%	大買/鉅額交易
2020/06/15	1	10.80	300	11.04	10.80	-299	14,961	-2.00%	大賣/鉅額交易
2020/06/11	6	11.49	0	0.00	11.40	6	14,812	0.04%
2020/06/04	200	11.85	0	0.00	11.90	200	14,627	1.37%	大買/鉅額交易
2020/06/03	200	11.73	100	11.75	11.75	100	14,623	0.68%	大買/
2020/05/28	5	11.60	0	0.00	11.55	5	14,388	0.03%
2020/05/27	10	11.55	9	11.58	11.55	1	14,214	0.01%
2020/05/26	4	11.60	4	11.70	11.65	0	14,211	0.00%
2020/05/25	0	0.00	1	11.75	11.65	-1	14,155	-0.01%
2020/05/22	20	11.86	1	11.80	11.80	19	14,242	0.13%
2020/05/21	30	12.05	19	11.94	11.80	11	14,018	0.08%
2020/05/15	0	0.00	2	11.60	11.60	-2	13,504	-0.01%
2020/05/14	2	11.85	0	0.00	11.60	2	13,407	0.01%
2020/05/13	10	11.70	0	0.00	11.80	10	13,336	0.07%
2020/05/12	32	11.82	25	11.93	11.80	7	13,157	0.05%
2020/05/11	1	12.05	0	0.00	12.05	1	12,958	0.01%
2020/05/08	21	12.24	22	12.25	12.10	-1	12,833	-0.01%
2020/05/07	4	12.75	1	12.80	12.65	3	12,065	0.02%
2020/05/06	4	12.89	17	12.82	12.60	-13	11,843	-0.11%
2020/05/05	44	12.79	0	0.00	12.50	44	11,525	0.38%
2020/05/04	24	12.94	6	12.80	12.80	18	11,152	0.16%
2020/04/30	37	12.88	36	12.79	13.05	1	10,819	0.01%
2020/04/29	32	12.83	5	12.95	12.95	27	10,557	0.26%
2020/04/28	7	12.69	451	12.56	12.45	-444	10,052	-4.42%	大賣/鉅額交易
2020/04/27	23	12.95	17	13.07	12.80	6	10,101	0.06%
2020/04/24	116	12.93	3	13.00	12.85	113	9,818	1.15%	大買/鉅額交易
2020/04/23	403	12.45	22	12.87	12.95	381	9,239	4.12%	大買/鉅額交易
2020/04/21	0	0.00	5	11.25	11.35	-5	8,351	-0.06%
2020/04/17	0	11.75	0	0.00	11.80	0	8,796	0.00%
2020/04/16	20	11.53	184	11.72	11.55	-164	9,050	-1.81%	大賣/鉅額交易
2020/04/15	6	11.76	221	11.72	11.75	-215	9,561	-2.25%	大賣/鉅額交易
2020/04/14	209	11.75	0	0.00	11.75	209	9,717	2.15%	大買/鉅額交易
2020/04/13	5	11.65	20	11.65	11.65	-15	9,788	-0.15%
2020/04/10	163	11.80	11	11.79	11.80	152	9,925	1.53%	大買/鉅額交易
2020/04/09	26	11.88	29	11.98	12.00	-3	9,913	-0.03%
2020/04/08	44	11.07	0	0.00	11.25	44	9,485	0.46%
2020/04/07	2	10.25	0	0.00	10.25	2	9,319	0.02%
2020/04/06	0	0.00	3	10.02	10.10	-3	9,333	-0.03%
2020/04/01	1	9.84	0	0.00	9.86	1	9,370	0.01%
2020/03/31	0	0.00	5	10.00	9.84	-5	9,415	-0.05%
2020/03/27	0	0.00	5	9.95	9.85	-5	9,599	-0.05%
2020/03/25	0	0.00	6	9.72	9.50	-6	9,978	-0.06%
2020/03/23	2	8.96	0	0.00	8.78	2	10,834	0.02%
2020/03/19	0	0.00	2	9.24	8.73	-2	11,764	-0.02%
2020/03/18	7	10.05	0	0.00	9.70	7	11,686	0.06%
2020/03/17	7	10.11	2	10.35	10.00	5	11,723	0.04%
2020/03/16	0	0.00	5	10.75	10.50	-5	11,801	-0.04%
2020/03/12	15	11.55	0	0.00	11.40	15	11,792	0.13%
2020/03/11	10	12.25	2	12.50	12.15	8	11,705	0.07%
2020/03/10	1	12.15	0	0.00	12.45	1	11,678	0.01%
2020/03/09	0	0.00	20	12.45	12.35	-20	11,603	-0.17%
2020/03/05	0	0.00	2	13.45	13.25	-2	11,408	-0.02%
2020/03/04	1	13.30	1	13.30	13.25	0	11,336	0.00%
2020/03/03	0	0.00	5	13.58	13.40	-5	11,326	-0.04%
2020/03/02	4	13.45	0	0.00	13.35	4	11,325	0.04%
2020/02/27	0	0.00	10	13.30	13.30	-10	11,503	-0.09%
2020/02/26	0	0.00	1	13.75	13.80	-1	11,677	-0.01%
2020/02/25	21	14.06	10	14.10	13.95	11	11,751	0.09%
2020/02/24	1	13.80	0	0.00	13.75	1	11,613	0.01%
2020/02/21	0	0.00	5	14.15	14.10	-5	11,566	-0.04%
2020/02/18	5	14.55	1	14.50	14.40	4	11,391	0.04%
2020/02/17	4	14.33	300	14.36	14.40	-296	11,328	-2.61%	大賣/鉅額交易
2020/02/14	0	0.00	10	14.50	14.50	-10	11,322	-0.09%
2020/02/13	0	0.00	245	14.30	14.10	-245	11,192	-2.19%	大賣/鉅額交易
2020/02/12	0	0.00	10	14.60	14.55	-10	11,085	-0.09%
2020/02/11	45	14.57	5	14.55	14.50	40	11,017	0.36%
2020/02/07	2	14.20	0	0.00	14.15	2	10,808	0.02%
2020/02/05	10	14.23	24	14.00	14.10	-14	10,650	-0.13%
2020/02/04	0	0.00	1	14.35	14.30	-1	10,516	-0.01%
2020/02/03	2	13.70	0	0.00	13.75	2	10,329	0.02%
2020/01/31	10	13.64	101	13.64	14.10	-91	10,172	-0.89%	大賣/
2020/01/30	12	13.40	2	13.85	13.35	10	9,931	0.10%
2020/01/20	1	14.65	1	14.90	14.80	0	9,574	0.00%
2020/01/17	0	0.00	5	14.50	14.50	-5	9,365	-0.05%
2020/01/16	21	14.30	0	0.00	14.25	21	9,327	0.23%
2020/01/15	7	14.47	4	14.39	14.40	3	9,355	0.03%
2020/01/14	36	14.50	1	14.35	14.35	35	9,170	0.38%
2020/01/13	30	14.30	0	0.00	14.40	30	8,953	0.34%
2020/01/10	16	13.78	52	14.04	14.00	-36	8,635	-0.42%
2020/01/09	12	13.67	11	13.78	14.10	1	8,226	0.01%
2020/01/08	64	13.15	2	13.35	12.95	62	7,688	0.81%
2020/01/07	11	13.45	0	0.00	13.50	11	7,430	0.15%
2020/01/06	18	13.42	11	13.12	13.45	7	7,300	0.10%
2020/01/03	2	13.05	0	0.00	13.05	2	7,030	0.03%
2020/01/02	0	0.00	1	13.10	13.05	-1	6,961	-0.01%
2019/12/31	2	13.05	0	0.00	12.85	2	6,849	0.03%
2019/12/27	3	13.05	2	13.10	13.10	1	6,748	0.01%
2019/12/26	3	13.07	0	0.00	13.00	3	6,668	0.04%
2019/12/25	3	12.82	0	0.00	12.95	3	6,616	0.05%
2019/12/23	13	13.18	3	13.18	13.20	10	6,443	0.16%
2019/12/20	8	13.71	0	0.00	13.65	8	6,228	0.13%
2019/12/19	25	13.84	14	13.81	13.85	11	6,089	0.18%
2019/12/18	18	13.86	7	13.66	13.60	11	5,993	0.18%
2019/12/17	6	13.54	6	13.49	13.55	0	5,544	0.00%
2019/12/16	0	0.00	14	12.55	12.55	-14	4,858	-0.29%
2019/12/13	0	0.00	33	12.38	12.35	-33	4,791	-0.69%
2019/12/12	5	12.60	10	12.40	12.25	-5	4,687	-0.11%
2019/12/11	3	12.45	0	0.00	12.45	3	4,599	0.07%
2019/12/10	1	12.30	0	0.00	12.25	1	4,448	0.02%
2019/12/09	4	12.44	1	12.40	12.35	3	4,408	0.07%
2019/12/06	7	12.06	0	0.00	12.00	7	4,230	0.17%
2019/11/29	0	0.00	8	12.00	11.90	-8	4,175	-0.19%
2019/11/28	0	0.00	4	12.00	12.00	-4	4,131	-0.10%
2019/11/27	0	0.00	1	12.00	12.10	-1	4,090	-0.02%
2019/11/26	2	12.08	2	12.20	12.00	0	4,033	0.00%
2019/11/25	2	12.05	23	12.04	12.15	-21	3,732	-0.56%
2019/11/22	10	11.75	4	11.71	11.75	6	3,469	0.17%
2019/11/15	1	11.20	0	0.00	11.25	1	3,346	0.03%
2019/11/14	2	11.45	0	0.00	11.30	2	3,435	0.06%
2019/11/05	2	11.35	0	0.00	11.35	2	3,294	0.06%
2019/10/30	1	11.20	0	0.00	11.20	1	3,468	0.03%
2019/10/28	3	11.40	1	11.40	11.40	2	3,435	0.06%
2019/10/25	5	11.50	4	11.40	11.40	1	3,422	0.03%
2019/10/24	0	0.00	4	11.59	11.50	-4	3,392	-0.12%
2019/10/23	1	11.25	0	0.00	11.40	1	3,278	0.03%
2019/10/09	0	0.00	1	10.85	10.75	-1	2,954	-0.03%
2019/10/08	1	10.90	2	10.90	10.95	-1	2,942	-0.03%
2019/09/26	0	0.00	2	11.00	10.90	-2	2,835	-0.07%
2019/09/25	6	11.00	1	11.00	10.90	5	2,813	0.18%
2019/09/24	4	11.15	4	11.10	11.05	0	2,764	0.00%
2019/09/23	12	11.40	15	11.39	11.30	-3	2,695	-0.11%
2019/09/20	1	11.20	28	10.95	11.20	-27	2,539	-1.06%
2019/09/19	2	10.65	2	10.95	11.00	0	2,468	0.00%
2019/09/17	0	0.00	10	10.55	10.50	-10	2,527	-0.40%
2019/09/16	1	10.60	2	10.55	10.60	-1	2,667	-0.04%
2019/09/05	7	10.54	21	10.50	10.45	-14	2,587	-0.54%
2019/09/03	20	10.40	0	0.00	10.45	20	2,574	0.78%
2019/08/26	0	0.00	6	10.30	10.40	-6	2,537	-0.24%
2019/08/19	1	10.60	0	0.00	10.65	1	2,486	0.04%
2019/08/14	0	0.00	10	10.40	10.40	-10	2,347	-0.43%
2019/08/07	0	0.00	20	10.20	10.20	-20	2,443	-0.82%
2019/08/05	0	0.00	10	10.38	10.30	-10	2,455	-0.41%
2019/08/02	11	10.46	0	0.00	10.45	11	2,487	0.44%
2019/08/01	44	10.61	2	10.65	10.60	42	2,475	1.70%
2019/07/31	0	0.00	1	10.35	10.40	-1	2,319	-0.04%
2019/07/29	3	10.25	0	0.00	10.25	3	2,329	0.13%
2019/07/26	0	0.00	0	10.20	10.30	0	2,335	0.00%
2019/07/25	0	0.00	20	10.30	10.25	-20	2,332	-0.86%
2019/07/19	1	10.30	2	10.30	10.35	-1	2,534	-0.04%
2019/07/18	5	10.25	0	0.00	10.25	5	2,540	0.20%
2019/07/17	5	10.35	0	0.00	10.30	5	2,550	0.20%
2019/07/15	0	0.00	8	10.50	10.50	-8	2,546	-0.31%
2019/07/10	1	10.35	0	0.00	10.40	1	2,668	0.04%
2019/07/09	2	10.30	0	0.00	10.35	2	2,701	0.07%
2019/07/08	2	10.60	0	0.00	10.60	2	2,693	0.07%
2019/07/05	2	10.65	0	0.00	10.65	2	2,689	0.07%
2019/07/01	5	10.65	0	0.00	10.75	5	2,963	0.17%
2019/06/28	0	0.00	4	10.75	10.75	-4	3,010	-0.13%
2019/06/27	1	10.70	30	10.80	10.80	-29	3,047	-0.95%
2019/06/26	0	0.00	6	10.81	10.85	-6	3,076	-0.20%
2019/06/25	30	10.65	4	10.70	10.65	26	2,993	0.87%
2019/06/24	1	10.50	3	10.50	10.50	-2	2,759	-0.07%
2019/06/21	0	0.00	2	10.55	10.30	-2	2,699	-0.07%
2019/06/20	4	10.25	0	0.00	10.30	4	2,602	0.15%
2019/06/12	5	10.20	2	10.20	10.20	3	3,282	0.09%
2019/06/11	2	10.10	0	0.00	10.15	2	3,329	0.06%
2019/06/04	0	0.00	20	10.25	10.20	-20	3,714	-0.54%
2019/05/28	20	10.23	0	0.00	9.80	20	4,981	0.40%
2019/05/23	0	0.00	2	10.05	10.05	-2	5,042	-0.04%
2019/05/16	0	0.00	12	10.27	10.25	-12	5,230	-0.23%
2019/05/15	2	10.05	0	0.00	10.20	2	5,294	0.04%
2019/05/13	0	0.00	10	10.50	10.40	-10	5,275	-0.19%
2019/05/10	5	10.35	0	0.00	10.40	5	5,504	0.09%
2019/05/09	2	10.80	0	0.00	10.75	2	5,773	0.03%
2019/05/07	2	10.90	1	10.95	10.95	1	6,176	0.02%
2019/05/06	20	10.95	0	0.00	11.00	20	6,179	0.32%
2019/05/03	7	10.96	0	0.00	10.95	7	6,154	0.11%
2019/05/02	25	10.90	0	0.00	10.90	25	6,153	0.41%
2019/04/25	0	0.00	4	11.26	11.30	-4	6,067	-0.07%
2019/04/24	0	0.00	10	11.00	11.00	-10	5,959	-0.17%
2019/04/23	2	11.05	0	0.00	11.00	2	5,964	0.03%
2019/04/18	0	0.00	1	11.25	11.15	-1	6,011	-0.02%
2019/04/17	2	11.05	0	0.00	11.10	2	5,946	0.03%
2019/04/09	10	11.35	0	0.00	11.40	10	5,723	0.17%
2019/04/02	0	0.00	10	11.31	11.15	-10	5,549	-0.18%
2019/03/29	1	11.30	1	11.50	11.35	0	5,405	0.00%
2019/03/28	1	11.40	0	0.00	11.50	1	5,324	0.02%
2019/03/25	20	11.35	10	11.40	11.55	10	5,303	0.19%
2019/03/22	28	11.57	146	11.56	11.55	-118	5,271	-2.24%	大賣/鉅額交易
2019/03/21	8	11.85	0	0.00	11.90	8	5,085	0.16%
2019/03/20	45	11.90	2	11.85	11.90	43	5,018	0.86%
2019/03/18	6	12.10	6	12.15	12.20	0	5,072	0.00%
2019/03/15	0	0.00	16	11.86	12.00	-16	4,940	-0.32%
2019/03/14	0	0.00	1	11.85	11.90	-1	4,933	-0.02%
2019/03/13	25	11.82	0	0.00	11.90	25	5,199	0.48%
2019/03/12	10	12.00	0	0.00	11.95	10	5,175	0.19%
2019/03/11	12	11.96	3	12.05	12.00	9	5,128	0.18%
2019/03/08	0	0.00	2	11.90	11.95	-2	4,980	-0.04%
2019/03/07	0	0.00	70	11.90	11.90	-70	4,930	-1.42%
2019/03/06	15	11.83	0	0.00	11.85	15	4,828	0.31%
2019/03/05	45	11.95	0	0.00	12.05	45	4,720	0.95%
2019/03/04	70	12.09	17	12.09	12.20	53	4,589	1.15%
2019/02/27	185	11.87	38	11.90	11.85	147	4,276	3.44%	大買/鉅額交易
2019/02/25	0	0.00	5	11.42	11.40	-5	3,621	-0.14%
2019/02/22	2	11.35	0	0.00	11.40	2	3,532	0.06%
2019/02/21	0	0.00	3	11.30	11.30	-3	3,516	-0.09%
2019/02/19	1	11.30	1	11.20	11.25	0	3,454	0.00%
2019/02/18	1	11.20	0	0.00	11.25	1	3,423	0.03%
2019/02/15	16	11.42	1	11.30	11.30	15	3,385	0.44%
2019/02/14	6	11.62	2	11.58	11.60	4	3,309	0.12%
2019/02/13	0	0.00	1	11.40	11.50	-1	3,231	-0.03%
2019/02/12	0	0.00	6	11.54	11.60	-6	3,190	-0.19%
2019/02/11	4	11.50	6	11.54	11.65	-2	3,120	-0.06%
2019/01/30	5	11.21	28	11.25	11.15	-23	2,870	-0.80%
2019/01/29	2	10.85	2	10.85	10.90	0	2,562	0.00%
2019/01/28	4	10.96	11	10.76	10.95	-7	2,474	-0.28%
2019/01/22	0	0.00	5	10.20	10.20	-5	2,138	-0.23%
2019/01/21	0	0.00	6	10.20	10.15	-6	2,154	-0.28%
2019/01/17	0	0.00	3	10.35	10.40	-3	2,182	-0.14%
2019/01/14	3	10.30	3	10.40	10.30	0	2,123	0.00%
2019/01/10	10	10.15	3	10.10	10.05	7	2,088	0.34%
2019/01/09	0	0.00	11	10.05	10.20	-11	2,106	-0.52%
2019/01/03	1	9.97	0	0.00	9.97	1	2,197	0.05%
2019/01/02	2	10.15	1	10.15	10.00	1	2,191	0.05%
2018/12/28	5	9.97	0	0.00	10.10	5	2,164	0.23%
2018/12/27	12	9.98	3	9.97	10.00	9	2,192	0.41%
2018/12/25	1	9.64	0	0.00	9.65	1	2,145	0.05%
2018/12/21	2	9.70	0	0.00	9.71	2	2,260	0.09%
2018/12/20	0	0.00	2	9.77	9.81	-2	2,270	-0.09%
2018/12/18	8	9.94	0	0.00	9.92	8	2,325	0.34%
2018/12/13	5	10.15	0	0.00	10.20	5	2,900	0.17%
2018/12/11	7	10.27	5	10.15	10.15	2	2,936	0.07%
2018/12/10	2	9.85	1	9.90	10.10	1	2,747	0.04%
2018/12/07	15	10.11	1	9.98	9.98	14	2,695	0.52%
2018/12/06	10	10.07	0	0.00	10.05	10	2,652	0.38%
2018/12/05	2	9.80	0	0.00	9.95	2	2,346	0.09%
2018/11/30	1	9.70	0	0.00	9.72	1	2,407	0.04%
2018/11/28	0	0.00	2	9.54	9.53	-2	2,503	-0.08%
2018/11/23	0	0.00	3	9.42	9.41	-3	2,542	-0.12%
2018/11/14	2	9.41	0	0.00	9.39	2	2,575	0.08%
2018/10/29	0	9.21	0	0.00	9.19	0	2,662	0.00%
2018/10/25	3	9.21	0	0.00	9.22	3	2,711	0.11%
2018/10/23	3	9.26	0	0.00	9.22	3	2,715	0.11%
2018/10/19	2	9.27	4	9.19	9.40	-2	2,820	-0.07%
2018/10/18	2	9.31	0	0.00	9.33	2	2,787	0.07%
2018/10/15	4	9.50	0	0.00	9.49	4	2,739	0.15%
2018/10/08	3	10.30	0	0.00	10.45	3	2,670	0.11%
2018/10/05	2	10.45	0	0.00	10.40	2	2,669	0.07%
2018/10/02	0	0.00	18	10.65	10.60	-18	2,578	-0.70%
2018/10/01	3	10.75	0	0.00	10.75	3	2,542	0.12%
2018/09/27	0	0.00	3	10.85	10.90	-3	2,488	-0.12%
2018/09/26	2	10.83	0	0.00	10.85	2	2,473	0.08%
2018/09/25	8	10.85	10	10.90	10.90	-2	2,527	-0.08%
2018/09/21	10	10.94	2	10.95	10.85	8	2,538	0.32%
2018/09/20	34	10.94	9	10.99	10.85	25	2,434	1.03%
2018/09/19	0	0.00	5	10.50	10.50	-5	1,978	-0.25%
2018/09/18	0	0.00	5	10.45	10.50	-5	1,953	-0.26%
2018/09/10	16	10.50	0	0.00	10.40	16	1,835	0.87%
2018/09/07	4	10.23	7	10.09	10.15	-3	1,831	-0.16%
2018/09/06	1	10.35	0	0.00	10.30	1	1,797	0.06%
2018/09/05	2	10.50	1	10.45	10.40	1	1,798	0.06%
2018/09/04	3	10.52	0	0.00	10.45	3	1,827	0.16%
2018/08/30	5	10.25	0.4	10.25	10.30	4.6	1,733	0.27%
2018/08/29	5	10.30	0	0.00	10.25	5	1,741	0.29%
2018/08/28	20	10.25	0	0.00	10.35	20	1,742	1.15%
2018/08/27	10	10.25	0	0.00	10.25	10	1,726	0.58%
2018/08/24	31	10.25	0	0.00	10.25	31	1,723	1.80%
2018/08/22	14	10.15	0	0.00	10.20	14	1,788	0.78%
2018/08/21	10	10.10	0	0.00	10.15	10	1,768	0.57%
2018/08/20	10	10.10	1	10.15	10.10	9	1,779	0.51%
2018/08/16	10	10.05	4	10.10	10.10	6	1,811	0.33%
2018/08/14	2	9.97	0	0.00	10.05	2	1,853	0.11%
2018/08/13	8	10.06	0	0.00	9.96	8	1,859	0.43%
2018/08/10	2	10.20	2	10.15	10.15	0	1,888	0.00%
2018/08/08	2	10.30	0	0.00	10.30	2	1,990	0.10%
2018/08/07	4	10.28	10	10.30	10.30	-6	1,992	-0.30%
2018/08/06	2	10.15	0	0.00	10.20	2	2,078	0.10%
2018/08/03	7	10.10	0	0.00	10.15	7	2,083	0.34%
2018/08/01	6	10.10	0	0.00	10.10	6	2,066	0.29%
2018/07/30	6	9.99	0	0.00	10.05	6	1,967	0.30%
2018/07/27	5	9.99	1	10.00	9.99	4	2,005	0.20%
2018/07/26	11	10.06	0	0.00	10.05	11	2,025	0.54%
2018/07/05	1	9.56	0	0.00	9.55	1	2,266	0.04%
2018/06/29	0	0.00	3	9.96	9.95	-3	2,176	-0.14%
2018/06/28	0	0.00	0.2	9.87	9.88	-0.2	2,160	-0.01%
2018/06/27	5	9.91	0	0.00	9.87	5	2,145	0.23%
2018/06/26	0	0.00	7	9.87	9.85	-7	2,156	-0.32%
2018/06/15	2	10.13	0	0.00	9.98	2	2,343	0.09%
2018/06/08	5	10.00	0	0.00	9.96	5	2,156	0.23%
2018/05/30	0	0.00	40	9.72	9.76	-40	2,095	-1.91%
2018/05/25	0	0.00	3	9.82	9.83	-3	2,076	-0.14%
2018/05/24	2	9.96	0	0.00	9.97	2	2,034	0.10%
2018/05/23	1	10.00	0	0.00	9.99	1	2,028	0.05%
2018/05/11	1	10.25	0	0.00	10.25	1	1,877	0.05%
2018/05/10	1	10.25	0	0.00	10.25	1	1,879	0.05%
2018/05/02	0	0.00	3	10.50	10.55	-3	2,060	-0.15%
2018/03/26	0	0.00	10	10.30	10.30	-10	3,191	-0.31%
2018/03/14	10	10.30	0	0.00	10.30	10	3,092	0.32%
2018/02/26	5	10.30	0	0.00	10.30	5	3,484	0.14%
2018/02/09	1	10.00	0	0.00	10.10	1	4,396	0.02%
2018/02/08	0	0.00	1	10.10	10.25	-1	4,390	-0.02%
2018/02/06	1	10.10	0	0.00	10.10	1	4,452	0.02%
2018/01/31	0	0.00	14.1	10.79	10.75	-14.1	4,383	-0.32%
2018/01/29	23	10.99	0	0.00	10.90	23	4,456	0.52%
2018/01/26	5	11.10	0	0.00	10.90	5	4,523	0.11%
2018/01/23	6	10.99	0	0.00	10.85	6	4,455	0.13%
2018/01/19	10	11.15	0	0.00	11.10	10	4,641	0.22%
2018/01/18	5	10.85	0	0.00	11.00	5	4,409	0.11%
2018/01/17	5	10.80	10	10.75	10.85	-5	4,292	-0.12%
2018/01/16	1	10.75	8	10.75	10.80	-7	4,356	-0.16%
2018/01/15	7	10.75	0	0.00	10.70	7	4,442	0.16%
2018/01/12	1	10.85	10	10.75	10.75	-9	4,513	-0.20%
2018/01/11	2	10.80	1	10.80	10.75	1	4,505	0.02%
2018/01/10	17	10.99	0	0.00	10.85	17	4,641	0.37%
2018/01/09	11	11.15	0	0.00	11.10	11	4,608	0.24%
2018/01/08	2	10.98	0	0.00	11.05	2	4,338	0.05%
2018/01/05	1	10.70	0	0.00	10.75	1	4,280	0.02%
2018/01/03	2	10.65	0	0.00	10.60	2	4,220	0.05%