精金 (3049)-凱基-士林券商分點個股進出

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

精金

(3049)

股價
9.46
漲跌
▲0.03
漲幅
+0.32%
成交量
1,639張
產業
上市光電類股
335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

精金 (3049)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/17	0.1	9.43	0	0.00	9.46	0.1	15,341	0.00%
2024/12/16	0.1	9.46	0	0.00	9.43	0.1	15,821	0.00%
2024/12/13	0	0.00	3	9.50	9.62	-3	16,290	-0.02%
2024/12/11	0	0.00	1	10.00	10.00	-1	16,318	-0.01%
2024/12/10	0.1	10.00	0	0.00	10.00	0.1	16,347	0.00%
2024/12/09	3	9.94	32	9.96	9.99	-29	16,352	-0.18%
2024/12/06	34	10.25	0	0.00	10.15	34	16,302	0.21%
2024/12/04	0.1	10.55	0	0.00	10.50	0.1	16,264	0.00%
2024/12/03	0	0.00	4	10.79	10.80	-4	16,277	-0.02%
2024/12/02	0	0.00	0.4	10.45	10.55	-0.4	16,263	0.00%
2024/11/29	2	10.45	0	0.00	10.50	2	16,260	0.01%
2024/11/27	0	0.00	32	10.80	10.60	-32	16,273	-0.20%
2024/11/26	34	11.10	0	0.00	11.10	34	16,256	0.21%
2024/11/25	0	0.00	2	11.20	11.20	-2	16,286	-0.01%
2024/11/22	4	11.18	2	11.30	11.00	2	16,391	0.01%
2024/11/21	1	11.05	0	0.00	11.20	1	16,349	0.01%
2024/11/20	2	11.00	0	0.00	11.00	2	16,372	0.01%
2024/11/18	5	11.04	0	0.00	10.95	5	16,275	0.03%
2024/11/15	0	0.00	4	11.30	11.25	-4	16,225	-0.02%
2024/11/13	0	11.15	0	0.00	11.20	0	16,083	0.00%
2024/11/12	3	11.13	0	0.00	11.15	3	16,039	0.02%
2024/11/11	2	11.35	1.4	11.46	11.35	0.7	15,961	0.00%
2024/11/06	14	11.83	0	0.00	11.75	14	15,616	0.09%
2024/11/05	3	12.13	13	12.14	12.00	-10	15,442	-0.06%
2024/11/04	0	0.00	13	12.11	12.15	-13	14,498	-0.09%
2024/10/29	2	11.20	0	0.00	11.25	2	14,003	0.01%
2024/10/28	5	11.44	11	11.39	11.35	-6	13,946	-0.04%
2024/10/25	3	11.70	0	0.00	11.85	3	13,760	0.02%
2024/10/24	6	11.81	0	0.00	11.65	6	13,688	0.04%
2024/10/23	1	12.05	0	0.00	12.05	1	13,538	0.01%
2024/10/22	15	12.43	44	12.31	12.30	-29	13,332	-0.22%
2024/10/21	3	11.65	0	0.00	11.60	3	12,718	0.02%
2024/10/18	4	11.73	0	0.00	11.60	4	12,720	0.03%
2024/10/17	32	11.70	0	0.00	11.70	32	12,556	0.25%
2024/10/16	1	11.80	0	0.00	11.70	1	12,554	0.01%
2024/10/14	10	12.45	10	12.50	12.25	0	12,167	0.00%
2024/10/11	22.1	12.14	12	12.63	12.15	10.1	11,913	0.08%
2024/10/09	5	12.24	13	12.32	12.05	-8	11,294	-0.07%
2024/10/08	14	12.55	5	12.40	12.25	9	10,713	0.08%
2024/10/07	22.3	12.51	6	12.60	12.90	16.3	9,753	0.17%
2024/10/04	0	0.00	16	11.36	11.75	-16	8,210	-0.19%
2024/10/01	10	10.85	0	0.00	10.70	10	7,950	0.13%
2024/09/30	0	0.00	10	11.00	10.70	-10	7,990	-0.13%
2024/09/27	0	0.00	62	10.75	10.70	-62	7,991	-0.78%
2024/09/26	4	10.71	3	10.55	10.60	1	7,920	0.01%
2024/09/24	27.1	10.50	0	0.00	10.65	27.1	7,706	0.35%
2024/09/23	47	10.78	2	10.55	10.55	45	7,549	0.60%
2024/09/20	10	12.05	17	11.72	11.40	-7	7,169	-0.10%
2024/09/19	33	11.76	46	11.42	11.70	-13	6,532	-0.20%
2024/09/18	15	11.08	11	11.21	11.45	4	4,677	0.09%
2024/09/16	10	9.95	45	9.97	10.45	-35	4,230	-0.83%
2024/09/09	50	8.78	0	0.00	9.11	50	3,587	1.39%
2024/09/03	2	9.13	0	0.00	9.10	2	3,548	0.06%
2024/08/29	5	9.53	0	0.00	9.47	5	3,515	0.14%
2024/08/28	0	0.00	3	9.77	9.60	-3	3,496	-0.09%
2024/08/27	10	9.82	10	9.64	9.71	0	3,459	0.00%
2024/08/26	0	0.00	2	9.84	9.70	-2	3,438	-0.06%
2024/08/23	0	0.00	3	9.48	9.47	-3	3,336	-0.09%
2024/08/22	0	0.00	8	9.28	9.55	-8	3,368	-0.24%
2024/08/19	0	9.07	0	0.00	9.13	0	3,316	0.00%
2024/08/16	0	0.00	2	9.01	9.04	-2	3,339	-0.06%
2024/08/08	1	8.19	0	0.00	8.07	1	3,373	0.03%
2024/08/07	2	8.26	2	8.26	8.27	0	3,378	0.00%
2024/08/06	4	8.01	0	0.00	7.94	4	3,360	0.12%
2024/07/31	4	9.28	2	9.22	9.05	2	3,208	0.06%
2024/07/29	2	8.87	0	0.00	8.86	2	3,233	0.06%
2024/07/23	3	9.07	0	0.00	9.04	3	3,214	0.09%
2024/07/22	2	9.03	0	0.00	9.06	2	3,187	0.06%
2024/07/19	7	9.33	0	0.00	9.26	7	3,135	0.22%
2024/07/18	12	9.89	15	9.76	9.74	-3	3,031	-0.10%
2024/07/17	0	0.00	15.1	9.54	9.80	-15.1	2,962	-0.51%
2024/07/16	2	9.51	5	9.50	9.36	-3	2,793	-0.11%
2024/07/15	2	9.45	1	9.45	9.42	1	2,780	0.04%
2024/07/12	0	0.00	12	9.73	9.57	-12	2,739	-0.44%
2024/07/10	7.5	9.26	0	0.00	9.24	7.5	2,613	0.29%
2024/07/09	0	0.00	30	9.20	9.23	-30	2,611	-1.15%
2024/07/08	0	0.00	2	9.56	9.53	-2	2,563	-0.08%
2024/07/05	0	0.00	2	9.46	9.41	-2	2,472	-0.08%
2024/07/04	12	9.40	16	9.47	9.35	-4	2,402	-0.17%
2024/07/03	37	9.21	4	9.21	9.20	33	2,286	1.44%
2024/07/02	0	0.00	5	8.70	8.67	-5	2,137	-0.23%
2024/06/26	0	0.00	2	9.02	8.76	-2	2,077	-0.10%
2024/06/25	2	8.78	5	9.00	8.78	-3	2,026	-0.15%
2024/06/24	2	9.22	4	9.04	9.10	-2	1,962	-0.10%
2024/06/21	15	8.74	20	8.68	8.62	-5	1,726	-0.29%
2024/06/20	3	8.45	0	0.00	8.46	3	1,692	0.18%
2024/06/17	2	8.56	3	8.57	8.60	-1	1,751	-0.06%
2024/06/14	1	8.41	0	0.00	8.38	1	1,733	0.06%
2024/06/13	2	8.36	0	0.00	8.35	2	1,744	0.11%
2024/06/06	3	8.31	0	0.00	8.32	3	1,859	0.16%
2024/06/05	1	8.38	0	0.00	8.38	1	1,874	0.05%
2024/06/04	2	8.51	10	8.42	8.42	-8	1,897	-0.42%
2024/05/28	14	8.74	5	8.64	8.78	9	1,991	0.45%
2024/05/27	0	0.00	0.1	8.46	8.45	-0.1	1,941	-0.01%
2024/05/22	0	0.00	5	8.59	8.60	-5	1,987	-0.25%
2024/05/20	0	0.00	4	8.53	8.53	-4	1,933	-0.21%
2024/05/17	0.1	8.33	6	8.37	8.36	-5.9	1,900	-0.31%
2024/05/16	2	8.17	2	8.35	8.30	0	1,923	0.00%
2024/05/15	0	0.00	1	8.24	8.17	-1	1,890	-0.05%
2024/05/14	0	0.00	1	8.19	8.21	-1	1,883	-0.05%
2024/05/06	3	8.26	0	0.00	8.22	3	1,892	0.16%
2024/05/02	0	0.00	2	8.42	8.43	-2	1,867	-0.11%
2024/04/29	0	0.00	3	8.17	8.16	-3	1,867	-0.16%
2024/04/26	0	0.00	2	8.06	8.03	-2	1,865	-0.11%
2024/04/23	0	0.00	3	7.91	7.93	-3	1,903	-0.16%
2024/04/19	5	7.70	1	7.73	7.73	4	1,911	0.21%
2024/04/18	3	7.91	0	0.00	7.89	3	1,897	0.16%
2024/04/16	0	0.00	0.2	7.88	7.77	-0.2	1,906	-0.01%
2024/04/15	7	8.12	0	0.00	8.11	7	1,860	0.38%
2024/04/12	2	8.18	13	8.21	8.18	-11	1,842	-0.60%
2024/04/10	0	0.00	5	8.41	8.33	-5	1,831	-0.27%
2024/04/08	0	0.00	1	8.23	8.23	-1	1,824	-0.05%
2024/04/02	3	8.55	0	0.00	8.36	3	1,823	0.16%
2024/03/19	8	8.17	0	0.00	8.15	8	1,823	0.44%
2024/03/13	10	8.42	0	0.00	8.33	10	1,758	0.57%
2024/03/12	2	8.64	0	0.00	8.64	2	1,680	0.12%
2024/03/11	2	8.60	0	0.00	8.66	2	1,675	0.12%
2024/03/08	3	8.83	0	0.00	8.71	3	1,649	0.18%
2024/03/07	4	8.80	0	0.00	8.62	4	1,645	0.24%
2024/03/06	0	0.00	5	8.90	8.91	-5	1,586	-0.32%
2024/03/04	14	9.01	0	0.00	8.99	14	1,594	0.88%
2024/02/29	12	9.09	0	0.00	9.11	12	1,549	0.77%
2024/02/27	2	9.08	0	0.00	9.11	2	1,558	0.13%
2024/02/26	2	9.18	0	0.00	9.20	2	1,527	0.13%
2024/02/23	34	9.31	30	9.34	9.30	4	1,514	0.26%
2024/02/22	2	9.39	0	0.00	9.39	2	1,524	0.13%
2024/02/20	0	0.00	1	9.47	9.47	-1	1,516	-0.07%
2024/02/19	0	0.00	17	9.45	9.50	-17	1,511	-1.12%
2024/02/15	2	9.19	1	9.17	9.19	1	1,470	0.07%
2024/02/02	5	9.20	0	0.00	9.17	5	1,471	0.34%
2024/01/29	0	0.00	2	9.45	9.40	-2	1,506	-0.13%
2024/01/24	10	9.40	0	0.00	9.40	10	1,485	0.67%
2024/01/15	2	9.20	0	0.00	9.18	2	1,410	0.14%
2024/01/10	0	0.00	6	9.31	9.20	-6	1,434	-0.42%
2024/01/04	0	0.00	15	9.44	9.42	-15	1,411	-1.06%
2023/12/27	5	9.72	2	9.80	9.71	3	1,450	0.21%
2023/12/20	2	9.48	0	0.00	9.48	2	1,413	0.14%
2023/12/19	0	0.00	1	9.51	9.43	-1	1,408	-0.07%
2023/12/13	0	0.00	5	9.77	9.70	-5	1,414	-0.35%
2023/12/07	2	9.74	0	0.00	9.72	2	1,431	0.14%
2023/12/06	2	9.77	4	9.80	9.74	-2	1,436	-0.14%
2023/12/04	1	9.86	2	9.88	9.83	-1	1,437	-0.07%
2023/12/01	0	0.00	10	9.70	9.73	-10	1,427	-0.70%
2023/11/30	2	9.65	0	0.00	9.67	2	1,421	0.14%
2023/11/29	13	9.74	0	0.00	9.71	13	1,419	0.92%
2023/11/24	10	9.50	0	0.00	9.45	10	1,377	0.73%
2023/11/23	10	9.50	0	0.00	9.49	10	1,374	0.73%
2023/11/21	0	0.00	2	9.47	9.54	-2	1,379	-0.15%
2023/11/16	0	0.00	8	9.34	9.35	-8	1,383	-0.58%
2023/11/15	1	9.24	0	0.00	9.26	1	1,386	0.07%
2023/11/02	0	0.00	3	9.17	9.15	-3	1,531	-0.20%
2023/10/25	0	0.00	2	9.30	9.33	-2	1,876	-0.11%
2023/10/24	2	9.25	1	9.24	9.21	1	2,227	0.04%
2023/10/16	0	9.19	0	0.00	9.17	0	2,289	0.00%
2023/10/13	2	9.22	0	0.00	9.20	2	2,322	0.09%
2023/10/12	0.2	9.21	0	0.00	9.22	0.2	2,368	0.01%
2023/10/02	0	0.00	6	9.48	9.49	-6	2,472	-0.24%
2023/09/28	0	9.46	0	0.00	9.42	0	2,532	0.00%
2023/09/27	0	0.00	115	9.40	9.45	-115	2,553	-4.50%	大賣/鉅額交易
2023/09/22	0	0.00	25	9.55	9.61	-25	2,643	-0.95%
2023/09/20	1	9.71	0	0.00	9.74	1	2,788	0.04%
2023/09/19	25	9.70	0	0.00	9.65	25	2,926	0.85%
2023/09/14	0.8	9.57	0	0.00	9.64	0.8	3,602	0.02%
2023/09/11	2	9.64	0	0.00	9.61	2	3,801	0.05%
2023/09/07	0	0.00	5	9.84	9.76	-5	3,793	-0.13%
2023/09/05	2	10.00	0	0.00	10.05	2	3,783	0.05%
2023/09/04	0	0.00	2	9.92	9.96	-2	3,798	-0.05%
2023/09/01	0	0.00	2	9.99	10.05	-2	3,810	-0.05%
2023/08/28	2	9.66	0	0.00	9.70	2	3,891	0.05%
2023/08/25	30	9.70	0	0.00	9.65	30	3,919	0.77%
2023/08/18	1	9.72	0	0.00	9.60	1	3,871	0.03%
2023/08/17	2	9.60	0	0.00	9.65	2	3,856	0.05%
2023/08/10	1	10.10	0	0.00	10.05	1	3,744	0.03%
2023/08/08	0	0.00	5	10.45	10.40	-5	3,707	-0.13%
2023/08/04	0	0.00	2	10.55	10.60	-2	3,688	-0.05%
2023/08/01	2	10.90	0	0.00	10.70	2	3,647	0.05%
2023/07/28	4	10.80	2	10.70	10.75	2	3,525	0.06%
2023/07/27	10.1	11.05	7	11.04	11.05	3.1	3,452	0.09%
2023/07/26	1	10.30	0	0.00	10.25	1	3,089	0.03%
2023/07/24	0	10.30	0	0.00	10.25	0	3,079	0.00%
2023/07/21	50	10.30	0	0.00	10.25	50	3,051	1.64%
2023/07/17	2	10.48	0	0.00	10.45	2	3,080	0.06%
2023/07/14	2	10.25	0	0.00	10.30	2	3,103	0.06%
2023/07/07	10	10.38	0	0.00	10.35	10	3,448	0.29%
2023/07/06	0.1	10.90	1	10.65	10.65	-1	3,420	-0.03%
2023/06/30	4	10.50	0	0.00	10.60	4	3,289	0.12%
2023/06/29	6	10.70	0	0.00	10.70	6	3,232	0.19%
2023/06/28	10	10.88	0	0.00	10.80	10	3,164	0.32%
2023/06/27	3	10.85	0	0.00	10.80	3	3,092	0.10%
2023/06/26	1	11.10	1	11.25	11.20	0	2,957	0.00%
2023/06/21	2	11.20	9	11.09	11.20	-7	2,758	-0.25%
2023/06/20	0	0.00	2	10.55	10.55	-2	2,386	-0.08%
2023/06/19	0	0.00	3	10.50	10.35	-3	2,268	-0.13%
2023/06/16	1	9.97	5	10.15	10.10	-4	2,136	-0.19%
2023/06/15	3	9.90	0	0.00	9.89	3	2,069	0.14%
2023/06/14	101	9.90	0	0.00	9.87	101	2,061	4.90%	大買/鉅額交易
2023/06/13	1	9.87	0	0.00	9.86	1	2,067	0.05%
2023/06/05	1	10.15	3	10.00	10.10	-2	2,108	-0.09%
2023/06/02	0	0.00	0.1	9.85	9.88	-0.1	2,050	0.00%
2023/06/01	5	9.92	3	9.89	9.87	2	2,065	0.10%
2023/05/31	5	9.85	0	0.00	9.90	5	2,100	0.24%
2023/05/30	0.2	9.62	0	0.00	9.62	0.2	2,060	0.01%
2023/05/26	30.4	9.70	0.1	9.72	9.62	30.3	2,112	1.43%
2023/05/19	0.5	9.67	0	0.00	9.62	0.5	2,509	0.02%
2023/05/18	3.5	9.63	0	0.00	9.62	3.5	2,508	0.14%
2023/05/17	0	0.00	0.1	9.64	9.64	-0.1	2,501	0.00%
2023/05/16	0.1	9.54	0	0.00	9.57	0.1	2,498	0.00%
2023/05/15	0.4	9.43	0	0.00	9.42	0.4	2,492	0.02%
2023/05/12	10	9.47	0	0.00	9.52	10	2,499	0.40%
2023/05/08	0	0.00	1	9.87	9.85	-1	2,480	-0.04%
2023/05/05	0.2	9.88	0.2	9.98	9.94	0	2,481	0.00%
2023/05/04	0.2	9.99	0	0.00	9.96	0.2	2,505	0.01%
2023/05/02	0	0.00	0	10.00	10.10	0	2,500	0.00%
2023/04/28	0	0.00	0.1	10.05	10.05	-0.1	2,504	0.00%
2023/04/26	0.2	9.97	0	0.00	10.05	0.2	2,485	0.01%
2023/04/25	0.2	9.99	0	0.00	10.00	0.2	2,476	0.01%
2023/04/24	0.2	10.05	0	0.00	10.10	0.2	2,446	0.01%
2023/04/21	0	0.00	1	10.10	9.96	-1	2,430	-0.04%
2023/04/20	2	10.25	0	0.00	10.15	2	2,376	0.08%
2023/04/19	0.1	10.25	0	0.00	10.30	0.1	2,349	0.00%
2023/04/18	1	10.55	0	0.00	10.50	1	2,275	0.04%
2023/04/17	2.1	10.50	0	0.00	10.60	2.1	2,226	0.09%
2023/04/14	3.1	10.80	13	10.63	10.65	-9.9	2,155	-0.46%
2023/04/13	0	0.00	1	10.30	10.30	-1	1,904	-0.05%
2023/04/11	1	10.15	0	0.00	10.05	1	1,811	0.06%
2023/03/30	0	0.00	1	9.85	9.82	-1	1,765	-0.06%
2023/03/22	0	0.00	5	9.99	9.95	-5	1,768	-0.28%
2023/03/15	1	9.96	0.1	9.90	9.82	0.9	1,767	0.05%
2023/03/14	0	9.95	0	0.00	9.88	0	1,772	0.00%
2023/03/10	0	10.10	0.5	10.05	9.99	-0.5	1,805	-0.03%
2023/03/09	0	10.25	0	0.00	10.20	0	1,831	0.00%
2023/03/06	3	10.30	0	0.00	10.30	3	1,795	0.17%
2023/03/03	1	10.10	2	10.10	10.25	-1	1,777	-0.06%
2023/03/02	2	10.15	0	0.00	10.05	2	1,730	0.12%
2023/02/24	0	0.00	14	10.15	10.15	-14	1,729	-0.81%
2023/02/21	0	10.20	11	10.35	10.30	-11	1,561	-0.70%
2023/02/20	1	10.15	7	10.02	10.25	-6	1,491	-0.40%
2023/02/17	2	9.68	0	0.00	9.65	2	1,356	0.15%
2023/02/16	3	9.53	0	0.00	9.52	3	1,319	0.23%
2023/02/15	0	9.49	0	0.00	9.44	0	1,323	0.00%
2023/02/03	0	0.00	3	9.50	9.45	-3	1,335	-0.22%
2022/12/27	0.1	9.25	0	0.00	9.21	0.1	1,592	0.01%
2022/12/21	0	0.00	10	9.20	9.13	-10	1,686	-0.59%
2022/12/12	2	9.40	0	0.00	9.41	2	1,744	0.11%
2022/12/06	0	0.00	0.1	9.70	9.66	-0.1	1,784	-0.01%
2022/12/05	1	9.84	0	0.00	9.81	1	1,773	0.06%
2022/12/02	0	0.00	3	9.68	9.69	-3	1,730	-0.17%
2022/12/01	10	9.72	0	0.00	9.68	10	1,721	0.58%
2022/11/30	0	0.00	2	9.40	9.44	-2	1,684	-0.12%
2022/11/24	1	9.33	0	0.00	9.32	1	1,713	0.06%
2022/11/23	1	9.31	1	9.35	9.32	0	1,731	0.00%
2022/11/22	2	9.18	0	0.00	9.20	2	1,760	0.11%
2022/11/15	1	9.56	0	0.00	9.55	1	1,895	0.05%
2022/11/08	0	0.00	2	9.59	9.47	-2	2,546	-0.08%
2022/11/04	2	9.33	2	9.37	9.39	0	2,610	0.00%
2022/11/03	0	0.00	0.2	9.43	9.37	-0.2	2,635	-0.01%
2022/11/02	2	9.44	2	9.51	9.45	0	2,646	0.00%
2022/10/31	0.1	9.22	0	0.00	9.22	0.1	2,742	0.00%
2022/10/28	1	9.28	1	9.25	9.08	0	2,857	0.00%
2022/10/27	0.1	9.25	0	0.00	9.27	0.1	2,918	0.00%
2022/10/26	0.1	9.19	0	0.00	9.16	0.1	3,099	0.00%
2022/10/19	3.1	9.50	0	0.00	9.45	3.1	3,070	0.10%
2022/10/18	0	0.00	10	9.53	9.54	-10	3,062	-0.33%
2022/10/14	5	9.46	3	9.48	9.50	2	3,063	0.07%
2022/10/13	3	9.25	0	0.00	9.04	3	3,056	0.10%
2022/10/11	0	0.00	0.1	9.71	9.45	-0.1	3,037	0.00%
2022/10/07	0	0.00	5.1	10.10	10.00	-5.1	3,008	-0.17%
2022/10/06	0	0.00	10	9.90	10.05	-10	3,004	-0.33%
2022/10/04	0.4	9.66	0	0.00	9.62	0.4	3,006	0.01%
2022/09/26	3	9.45	0	0.00	9.30	3	3,074	0.10%
2022/09/22	0	0.00	2	9.92	10.00	-2	3,175	-0.06%
2022/09/15	0.2	10.50	0	0.00	10.45	0.2	3,208	0.01%
2022/09/14	2	10.40	0	0.00	10.40	2	3,234	0.06%
2022/09/13	0.3	10.60	0	0.00	10.50	0.3	3,274	0.01%
2022/09/05	2	10.60	0	0.00	10.50	2	3,447	0.06%
2022/09/02	0	0.00	5	10.75	10.75	-5	3,474	-0.14%
2022/08/26	3	10.95	0	0.00	10.95	3	3,408	0.09%
2022/08/24	0	0.00	0.1	10.90	10.90	-0.1	3,421	0.00%
2022/08/22	0	0.00	8	11.09	11.05	-8	3,383	-0.24%
2022/08/19	0	0.00	12.1	11.05	11.05	-12.1	3,337	-0.36%
2022/08/18	5	11.28	3.2	11.31	11.15	1.9	3,159	0.06%
2022/08/17	0	0.00	6.1	10.47	10.50	-6.1	2,836	-0.21%
2022/08/16	2	10.45	0.2	10.26	10.30	1.8	2,831	0.06%
2022/08/15	1	10.25	1	10.20	10.20	0	2,804	0.00%
2022/08/12	0	0.00	0.1	9.92	9.95	-0.1	2,765	0.00%
2022/08/11	0	0.00	2	9.80	9.83	-2	2,769	-0.07%
2022/08/08	2	9.43	0	0.00	9.47	2	2,772	0.07%
2022/08/04	2	9.33	0	0.00	9.21	2	2,707	0.07%
2022/08/03	0	0.00	9	9.58	9.65	-9	2,601	-0.35%
2022/08/02	8.1	9.76	2	9.83	9.68	6.1	2,571	0.24%
2022/07/27	4	9.44	0	0.00	9.46	4	2,460	0.16%
2022/07/26	4	9.55	0	0.00	9.46	4	2,466	0.16%
2022/07/20	0	0.00	2	9.72	9.61	-2	2,623	-0.08%
2022/07/14	0.1	9.50	0	0.00	9.54	0.1	3,159	0.00%
2022/07/12	21	9.02	0	0.00	9.00	21	3,194	0.66%
2022/07/11	2	9.50	6	9.42	9.42	-4	3,206	-0.12%
2022/07/07	0.4	9.40	10	9.37	9.38	-9.6	3,240	-0.30%
2022/07/06	0	0.00	70	9.80	9.55	-70	3,256	-2.15%
2022/07/05	0.1	9.70	0	0.00	9.71	0.1	3,294	0.00%
2022/07/01	0.1	9.98	15	9.55	9.35	-14.9	3,332	-0.45%
2022/06/30	2	10.15	0	0.00	9.98	2	3,276	0.06%
2022/06/27	0	0.00	0.8	10.50	10.55	-0.8	3,303	-0.02%
2022/06/22	2	10.55	0	0.00	10.10	2	3,394	0.06%
2022/06/21	0	0.00	1	10.45	10.55	-1	3,442	-0.03%
2022/06/20	0	0.00	13	10.13	10.00	-13	3,485	-0.37%
2022/06/17	2.1	10.85	0	0.00	10.75	2.1	3,478	0.06%
2022/06/15	0	0.00	1	11.20	11.10	-1	3,490	-0.03%
2022/06/14	10	11.15	0	0.00	11.15	10	3,649	0.27%
2022/06/13	2	11.30	0	0.00	11.10	2	3,702	0.05%
2022/06/01	0	11.85	2	11.85	11.80	-2	4,047	-0.05%
2022/05/26	0	0.00	10	11.60	11.40	-10	4,323	-0.23%
2022/05/24	70	11.70	0	0.00	11.30	70	4,544	1.54%
2022/05/23	1	11.45	2	11.50	11.60	-1	4,565	-0.02%
2022/05/19	2	11.25	0	0.00	11.35	2	4,726	0.04%
2022/05/18	3	11.57	0	0.00	11.55	3	4,746	0.06%
2022/05/09	0	0.00	1	11.20	11.20	-1	5,741	-0.02%
2022/04/27	1.1	11.14	0	0.00	11.45	1.1	6,443	0.02%
2022/04/25	4	11.75	0	0.00	11.70	4	6,882	0.06%
2022/04/22	2	12.20	0	0.00	12.10	2	6,924	0.03%
2022/04/20	2	12.75	6	12.72	12.70	-4	7,106	-0.06%
2022/04/19	1	12.55	0.1	12.35	12.40	0.9	6,957	0.01%
2022/04/18	2	12.25	0	0.00	12.15	2	7,231	0.03%
2022/04/14	1	12.60	0	0.00	12.45	1	8,052	0.01%
2022/04/13	0	0.00	1	12.55	12.65	-1	8,423	-0.01%
2022/04/11	2	12.63	0	0.00	12.30	2	9,579	0.02%
2022/04/08	10	12.85	0	0.00	12.90	10	10,192	0.10%
2022/04/07	0.3	13.02	0	0.00	12.85	0.3	11,118	0.00%
2022/04/01	2	13.55	0	0.00	13.60	2	16,560	0.01%
2022/03/29	2	13.70	0	0.00	13.70	2	19,566	0.01%
2022/03/28	0	0.00	1	13.95	13.95	-1	19,768	-0.01%
2022/03/25	3	14.40	4	14.24	14.15	-1	20,159	0.00%
2022/03/23	3	14.35	5	14.32	14.20	-2	22,383	-0.01%
2022/03/22	3	14.28	13	14.25	14.25	-10	23,405	-0.04%
2022/03/21	12	14.22	10	14.00	14.00	2	23,698	0.01%
2022/03/18	0	0.00	1	14.10	14.15	-1	23,927	0.00%
2022/03/17	1	14.30	8	14.09	14.25	-7	24,299	-0.03%
2022/03/16	0	0.00	1	13.90	13.75	-1	24,220	0.00%
2022/03/15	0.1	13.45	0	0.00	13.55	0.1	24,365	0.00%
2022/03/10	1	13.80	2	13.90	13.75	-1	24,569	0.00%
2022/03/09	0.1	13.50	0	0.00	13.50	0.1	24,621	0.00%
2022/03/08	5.2	13.41	2	13.25	13.30	3.2	24,684	0.01%
2022/03/07	1.1	13.35	0	0.00	13.45	1.1	24,676	0.00%
2022/03/03	4	14.53	4	14.39	14.30	0	24,760	0.00%
2022/03/02	1	14.30	0	0.00	14.40	1	24,838	0.00%
2022/03/01	1	14.15	3	14.18	14.15	-2	25,016	-0.01%
2022/02/25	12	13.93	6	13.86	13.80	6	25,521	0.02%
2022/02/24	2.6	13.81	0	0.00	13.60	2.6	26,683	0.01%
2022/02/23	0	0.00	10	14.15	14.15	-10	27,576	-0.04%
2022/02/22	4	13.98	2	14.10	14.10	2	27,895	0.01%
2022/02/18	4	14.45	0	0.00	14.40	4	28,328	0.01%
2022/02/17	2	14.58	5	14.60	14.40	-3	28,501	-0.01%
2022/02/16	9	14.58	1	14.60	14.50	8	28,466	0.03%
2022/02/15	1	14.45	0	0.00	14.30	1	28,430	0.00%
2022/02/14	2	14.60	10	14.37	14.30	-8	28,422	-0.03%
2022/02/11	1	15.05	6	14.93	14.85	-5	28,335	-0.02%
2022/02/10	10.2	14.97	1	14.90	14.90	9.2	28,249	0.03%
2022/02/09	6	15.79	26	15.91	15.80	-20	27,864	-0.07%
2022/02/08	1	15.30	0	0.00	15.30	1	27,631	0.00%
2022/02/07	0.3	15.15	2	15.03	15.20	-1.7	27,623	-0.01%
2022/01/26	1	14.70	0	0.00	14.50	1	27,589	0.00%
2022/01/25	2.1	14.65	0	0.00	14.55	2.1	27,559	0.01%
2022/01/24	0.5	15.00	0	0.00	15.10	0.5	27,457	0.00%
2022/01/21	63	15.37	0.2	15.25	15.20	62.9	27,369	0.23%
2022/01/20	5	15.85	7	15.84	15.90	-2	27,294	-0.01%
2022/01/19	22	15.75	28	15.85	15.90	-6	27,158	-0.02%
2022/01/18	14.2	15.62	4	15.55	15.45	10.2	26,875	0.04%
2022/01/17	9	15.51	11	15.53	15.60	-2	26,650	-0.01%
2022/01/14	1.1	15.05	15	15.00	15.10	-13.9	26,521	-0.05%
2022/01/13	0	0.00	3	15.47	15.40	-3	26,353	-0.01%
2022/01/12	19.2	15.48	4	15.54	15.45	15.2	26,206	0.06%
2022/01/11	11	15.54	3	15.52	15.60	8	26,081	0.03%
2022/01/10	6	15.94	3	16.03	15.95	3	25,781	0.01%
2022/01/07	17	15.94	4.2	16.01	15.90	12.8	25,498	0.05%
2022/01/06	12	16.51	2	16.48	16.45	10	24,917	0.04%
2022/01/05	4	16.89	3.3	16.71	16.60	0.8	24,579	0.00%
2022/01/04	25	16.95	8	17.09	17.35	17	24,111	0.07%
2022/01/03	11	17.45	9	17.58	17.25	2	23,467	0.01%
2021/12/30	35	17.60	50.2	17.29	17.25	-15.2	22,835	-0.07%
2021/12/29	105	18.19	28.2	18.42	17.95	76.9	21,924	0.35%	大買/
2021/12/28	33	17.90	13	17.80	18.05	20	19,117	0.10%
2021/12/27	6	17.25	113.3	17.79	17.85	-107.3	16,503	-0.65%	大賣/鉅額交易
2021/12/24	13	16.35	71.1	16.10	16.25	-58.1	14,990	-0.39%
2021/12/23	0	0.00	7	15.47	15.45	-7	13,815	-0.05%
2021/12/21	20	15.07	0	0.00	15.20	20	13,219	0.15%
2021/12/20	21	15.38	4.3	15.22	15.25	16.7	12,839	0.13%
2021/12/17	146	16.16	25.2	15.87	15.65	120.8	12,313	0.98%	大買/鉅額交易
2021/12/16	36	15.44	22.7	15.10	15.30	13.3	10,557	0.13%
2021/12/15	3	13.90	129.5	14.18	14.80	-126.5	9,453	-1.34%	大賣/鉅額交易
2021/12/14	5	14.04	1	13.70	13.80	4	9,069	0.04%
2021/12/13	2	14.65	34.5	14.50	14.50	-32.5	8,825	-0.37%
2021/12/10	10	13.63	0	0.00	13.65	10	8,406	0.12%
2021/12/09	214	14.04	6	14.01	13.80	208	8,329	2.50%	大買/鉅額交易
2021/12/08	6	13.67	0	0.00	13.65	6	8,131	0.07%
2021/12/07	0	0.00	15	13.68	13.70	-15	8,067	-0.19%
2021/12/03	3	13.63	1	13.55	13.65	2	7,865	0.03%
2021/12/02	7	13.39	1	13.30	13.30	6	7,791	0.08%
2021/11/30	8	13.68	11	13.70	13.60	-3	7,720	-0.04%
2021/11/29	0.2	13.40	100	13.35	13.45	-99.9	7,634	-1.31%
2021/11/26	6.1	14.02	1	13.70	13.65	5.1	7,492	0.07%
2021/11/25	28.1	14.19	20	14.20	13.95	8.1	7,324	0.11%
2021/11/24	25.1	14.46	205	14.67	14.40	-180	7,084	-2.54%	大賣/鉅額交易
2021/11/23	57.1	15.48	67	15.26	14.70	-9.9	6,508	-0.15%
2021/11/22	18	15.06	55.4	15.15	15.15	-37.4	5,260	-0.71%
2021/11/19	8	13.56	22	13.65	13.80	-14	4,261	-0.33%
2021/11/18	74	13.64	28	13.69	13.35	46	3,933	1.17%
2021/11/17	3	12.95	12	12.99	13.15	-9	3,460	-0.26%
2021/11/16	107	13.01	7	12.89	12.80	100	3,386	2.95%	大買/
2021/11/15	3	12.60	0	0.00	12.70	3	3,221	0.09%
2021/11/11	0	0.00	3	12.60	12.60	-3	3,332	-0.09%
2021/11/10	3	12.50	3	12.60	12.60	0	3,361	0.00%
2021/11/09	3	12.60	3	12.40	12.40	0	3,378	0.00%
2021/11/08	4	12.54	3	12.50	12.50	1	3,397	0.03%
2021/11/05	3	12.50	3	12.40	12.40	0	3,463	0.00%
2021/11/03	5	12.35	19	12.41	12.50	-14	3,578	-0.39%
2021/11/02	3	12.20	15	12.21	12.15	-12	3,723	-0.32%
2021/10/28	56	12.12	3	12.00	11.85	53	4,155	1.28%
2021/10/27	53	11.80	9	11.91	11.90	44	4,149	1.06%
2021/10/26	100	11.75	0	0.00	11.65	100	4,305	2.32%
2021/10/25	3	11.50	3	11.60	11.65	0	4,566	0.00%
2021/10/21	3	11.75	3	11.55	11.55	0	5,050	0.00%
2021/10/20	0	0.00	10	11.58	11.60	-10	5,290	-0.19%
2021/10/19	0	0.00	1	11.60	11.55	-1	5,405	-0.02%
2021/10/14	4	11.35	4	11.25	11.30	0	5,854	0.00%
2021/10/12	7	11.85	5	11.55	11.65	2	6,047	0.03%
2021/10/08	0	0.00	5	11.75	11.80	-5	6,281	-0.08%
2021/10/06	4	11.15	4	11.25	11.25	0	7,247	0.00%
2021/10/05	3	10.75	3	11.00	11.10	0	7,305	0.00%
2021/10/04	12	10.90	0	0.00	10.65	12	7,307	0.16%
2021/09/30	3	11.50	3	11.50	11.50	0	7,437	0.00%
2021/09/28	4	11.75	5	11.55	11.55	-1	7,652	-0.01%
2021/09/27	0	0.00	3	11.65	11.75	-3	7,775	-0.04%
2021/09/24	2	11.50	0	0.00	11.45	2	7,906	0.03%
2021/09/23	4	11.40	4	11.20	11.25	0	7,904	0.00%
2021/09/22	1	11.10	1	11.20	11.20	0	7,930	0.00%
2021/09/13	3	11.40	4	11.45	11.50	-1	8,163	-0.01%
2021/09/08	1	11.10	0	0.00	11.10	1	8,378	0.01%
2021/09/06	3	11.40	29	11.26	11.25	-26	8,473	-0.31%
2021/09/03	29	11.62	5	11.63	11.55	24	8,449	0.28%
2021/09/02	10	11.35	0	0.00	11.25	10	8,443	0.12%
2021/09/01	1	11.60	17	11.56	11.55	-16	8,494	-0.19%
2021/08/31	11	11.21	0	0.00	11.30	11	8,523	0.13%
2021/08/27	0	0.00	3	11.50	11.45	-3	8,799	-0.03%
2021/08/25	2	11.45	12	11.43	11.40	-10	9,196	-0.11%
2021/08/24	1	11.10	0	0.00	11.10	1	9,280	0.01%
2021/08/20	13	11.16	20	11.35	11.05	-7	9,498	-0.07%
2021/08/19	27	11.54	0	0.00	11.35	27	9,482	0.28%
2021/08/18	3	11.50	26	11.86	12.15	-23	9,500	-0.24%
2021/08/17	5	11.90	0	0.00	11.90	5	9,539	0.05%
2021/08/16	6	12.40	0	0.00	12.20	6	9,596	0.06%
2021/08/13	3	13.00	3	12.60	12.70	0	9,607	0.00%
2021/08/12	0	0.00	6	12.93	12.95	-6	9,623	-0.06%
2021/08/11	10	12.61	6	12.55	12.70	4	9,684	0.04%
2021/08/10	3	12.90	0	0.00	13.00	3	9,713	0.03%
2021/08/09	12	13.08	2	13.20	12.95	10	9,817	0.10%
2021/08/06	4	13.60	5	13.61	13.40	-1	9,801	-0.01%
2021/08/05	0	0.00	4	13.71	13.60	-4	9,739	-0.04%
2021/08/04	20	13.75	39.2	13.80	13.70	-19.2	9,831	-0.19%
2021/08/02	5	13.20	9	13.32	13.45	-4	9,713	-0.04%
2021/07/30	18	13.51	4	13.48	13.45	14	9,805	0.14%
2021/07/29	9	13.88	33	13.91	13.50	-24	9,741	-0.25%
2021/07/28	6	13.55	6	13.70	13.75	0	9,623	0.00%
2021/07/27	14	13.74	17	13.71	13.60	-3	9,705	-0.03%
2021/07/26	27	13.66	5	13.65	13.65	22	9,787	0.22%
2021/07/23	5	13.35	5	13.30	13.35	0	10,065	0.00%
2021/07/22	6.2	12.95	7	12.93	13.35	-0.9	11,025	-0.01%
2021/07/21	5	12.80	1	12.65	12.65	4	11,192	0.04%
2021/07/20	4	13.23	3	12.95	12.90	1	11,324	0.01%
2021/07/19	0	0.00	7	13.30	13.45	-7	11,713	-0.06%
2021/07/16	6	13.48	4	13.28	13.25	2	12,239	0.02%
2021/07/15	9	13.33	4	13.05	13.15	5	12,724	0.04%
2021/07/14	12	13.58	21.4	13.83	13.70	-9.4	13,112	-0.07%
2021/07/13	3	12.95	15	13.15	13.10	-12	12,522	-0.10%
2021/07/12	3	13.00	70	12.89	12.85	-67	12,326	-0.54%
2021/07/09	332	12.63	297	12.72	12.70	35	12,356	0.28%	大買/大賣/
2021/07/08	4	12.78	4	12.69	12.65	0	12,585	0.00%
2021/07/07	3	12.65	8	12.55	12.55	-5	12,751	-0.04%
2021/07/06	25	12.69	24	12.70	12.65	1	13,286	0.01%
2021/07/05	5	12.60	49	12.73	12.70	-44	13,601	-0.32%
2021/07/02	14	12.26	0	0.00	12.30	14	14,016	0.10%
2021/07/01	0	0.00	6.3	12.40	12.60	-6.3	14,207	-0.04%
2021/06/30	1	12.10	0	0.00	12.10	1	14,216	0.01%
2021/06/29	6	12.08	1	12.10	12.05	5	14,230	0.04%
2021/06/28	2	12.20	3	12.25	12.30	-1	14,281	-0.01%
2021/06/25	7	12.39	12	12.42	12.20	-5	14,341	-0.03%
2021/06/24	3	12.35	6	12.40	12.40	-3	14,595	-0.02%
2021/06/23	33	12.24	30	12.19	12.25	3	14,625	0.02%
2021/06/22	48	12.15	0	0.00	11.80	48	14,648	0.33%
2021/06/21	7	12.25	0	0.00	12.15	7	14,599	0.05%
2021/06/18	2	12.58	0	0.00	12.55	2	14,737	0.01%
2021/06/17	12	12.58	13	12.70	12.85	-1	15,095	-0.01%
2021/06/16	23	12.53	121	12.46	12.35	-98	15,058	-0.65%	大賣/
2021/06/15	3	12.70	0	0.00	12.75	3	15,099	0.02%
2021/06/11	3	12.77	0	0.00	12.75	3	15,099	0.02%
2021/06/10	3	12.80	2	12.70	12.75	1	15,088	0.01%
2021/06/09	0	0.00	1	12.95	12.65	-1	15,073	-0.01%
2021/06/08	20	12.85	0	0.00	12.80	20	15,031	0.13%
2021/06/07	3	13.05	18	12.83	12.85	-15	14,990	-0.10%
2021/06/04	91.3	13.15	7	13.13	13.05	84.3	14,914	0.56%
2021/06/03	33	13.02	3	12.95	12.95	30	14,766	0.20%
2021/05/31	23	12.77	21	12.85	12.65	2	14,318	0.01%
2021/05/28	7	12.49	0	0.00	12.45	7	14,268	0.05%
2021/05/26	2	12.30	4	12.29	12.35	-2	14,219	-0.01%
2021/05/25	23	12.25	5	12.30	12.10	18	14,194	0.13%
2021/05/24	0	0.00	4	11.85	11.90	-4	14,106	-0.03%
2021/05/20	0	0.00	6	11.65	11.15	-6	14,027	-0.04%
2021/05/19	5	11.55	4	11.70	11.65	1	14,028	0.01%
2021/05/18	2	11.25	5	11.20	11.25	-3	13,972	-0.02%
2021/05/17	5	10.32	8	10.69	10.30	-3	13,894	-0.02%
2021/05/14	0	0.00	3	11.82	11.40	-3	13,733	-0.02%
2021/05/13	1	11.00	0	0.00	11.30	1	13,736	0.01%
2021/05/12	0	0.00	2	11.30	11.35	-2	13,722	-0.01%
2021/05/11	7	12.27	0	0.00	12.20	7	13,499	0.05%
2021/05/10	10	13.35	0	0.00	13.20	10	13,356	0.07%
2021/05/07	0	0.00	58.1	13.45	13.35	-58.1	13,303	-0.44%
2021/05/06	1	13.05	1	12.95	12.75	0	13,126	0.00%
2021/05/05	5	12.85	0	0.00	12.60	5	13,005	0.04%
2021/05/04	0	0.00	100	12.40	12.45	-100	12,881	-0.78%
2021/05/03	2	13.83	1	13.90	13.55	1	12,571	0.01%
2021/04/29	39	14.84	16	14.62	14.55	23	12,313	0.19%
2021/04/28	16.7	14.76	22	14.80	15.00	-5.3	11,842	-0.04%
2021/04/27	11	14.50	10	14.29	14.10	1	10,899	0.01%
2021/04/26	5	14.27	7	14.10	14.15	-2	10,554	-0.02%
2021/04/23	18	14.18	5	14.40	14.10	13	10,387	0.13%
2021/04/22	2	14.55	4	14.14	13.65	-2	9,959	-0.02%
2021/04/21	22	13.94	16	14.20	14.10	6	9,353	0.06%
2021/04/20	26	13.84	57	13.48	13.90	-31	8,791	-0.35%
2021/04/19	0	0.00	13	13.16	13.10	-13	8,312	-0.16%
2021/04/16	5	12.85	5	12.77	12.95	0	8,265	0.00%
2021/04/15	5	12.70	1	12.75	12.75	4	9,466	0.04%
2021/04/14	11	12.70	10	12.30	12.55	1	9,533	0.01%
2021/04/13	35	13.10	0	0.00	12.90	35	9,619	0.36%
2021/04/12	88	13.05	12	13.49	13.55	76	9,385	0.81%
2021/04/09	20	12.88	1	12.75	12.75	19	8,853	0.21%
2021/04/08	7	13.07	6	12.88	13.15	1	8,505	0.01%
2021/04/07	4	12.18	3	12.38	12.35	1	7,996	0.01%
2021/04/06	5	11.93	5	11.90	11.90	0	7,765	0.00%
2021/04/01	0	0.00	22	11.69	11.65	-22	7,737	-0.28%
2021/03/31	0	0.00	1	11.60	11.60	-1	7,769	-0.01%
2021/03/30	13	11.63	0	0.00	11.65	13	7,745	0.17%
2021/03/29	25	11.60	35	11.66	11.60	-10	7,723	-0.13%
2021/03/26	0	0.00	12	11.20	11.25	-12	7,567	-0.16%
2021/03/25	0	0.00	4	11.15	11.15	-4	7,648	-0.05%
2021/03/23	1	11.30	0	0.00	11.15	1	7,698	0.01%
2021/03/22	4	11.50	39	11.29	11.55	-35	7,559	-0.46%
2021/03/19	20	10.75	0	0.00	10.95	20	7,184	0.28%
2021/03/18	0	0.00	64	10.70	10.85	-64	7,263	-0.88%
2021/03/16	0	0.00	10	10.65	10.60	-10	7,378	-0.14%
2021/03/15	0.4	10.70	1	10.70	10.65	-0.6	7,483	-0.01%
2021/03/12	1	10.70	0	0.00	10.75	1	7,662	0.01%
2021/03/10	0.1	10.65	0	0.00	10.60	0.1	8,678	0.00%
2021/03/08	0	0.00	4	10.70	10.55	-4	9,712	-0.04%
2021/03/05	0.7	10.50	0	0.00	10.50	0.7	10,182	0.01%
2021/03/04	10	10.63	0	0.00	10.60	10	10,338	0.10%
2021/03/03	0	0.00	0.3	10.55	10.60	-0.3	10,571	0.00%
2021/03/02	10	10.60	0	0.00	10.35	10	10,680	0.09%
2021/02/26	0.5	10.35	0	0.00	10.45	0.5	10,903	0.00%
2021/02/25	10	10.65	10	10.55	10.50	0	11,016	0.00%
2021/02/24	0	0.00	2	10.45	10.40	-2	11,183	-0.02%
2021/02/23	0	0.00	5	10.50	10.45	-5	11,418	-0.04%
2021/02/22	12	10.55	4	10.55	10.50	8	11,464	0.07%
2021/02/19	0	0.00	10	10.36	10.35	-10	11,439	-0.09%
2021/02/18	0	0.00	1	10.15	10.20	-1	11,396	-0.01%
2021/02/17	0	0.00	2	10.04	10.00	-2	11,734	-0.02%
2021/02/04	70	9.91	25	9.88	9.94	45	11,727	0.38%
2021/02/03	44	9.80	46	9.82	9.99	-2	11,660	-0.02%
2021/01/28	4	9.61	0	0.00	9.64	4	12,472	0.03%
2021/01/27	0	0.00	2	9.95	9.80	-2	12,683	-0.02%
2021/01/22	4	9.73	0	0.00	9.78	4	12,769	0.03%
2021/01/21	4	9.87	0	0.00	9.70	4	12,771	0.03%
2021/01/20	0	0.00	30	9.73	9.70	-30	12,819	-0.23%
2021/01/18	3	10.17	0	0.00	10.10	3	12,980	0.02%
2021/01/15	0.4	10.45	0	0.00	10.35	0.4	12,953	0.00%
2021/01/14	0	0.00	16	10.63	10.60	-16	12,902	-0.12%
2021/01/13	17	10.79	19	10.78	10.60	-2	13,003	-0.02%
2021/01/12	13.5	10.62	4	10.59	10.45	9.5	12,972	0.07%
2021/01/11	35	11.05	3.4	11.13	11.05	31.6	12,878	0.25%
2021/01/08	190	11.62	20	11.75	11.15	170	13,056	1.30%	大買/鉅額交易
2021/01/07	1	11.15	0	0.00	11.05	1	11,838	0.01%
2021/01/06	9	11.11	1	11.05	11.05	8	11,669	0.07%
2021/01/05	5	11.65	0	0.00	11.50	5	11,330	0.04%
2020/12/29	0	0.00	3	11.60	11.40	-3	11,271	-0.03%
2020/12/28	4	11.51	4	11.50	11.55	0	11,215	0.00%
2020/12/25	0	0.00	15	11.40	11.25	-15	11,067	-0.14%
2020/12/24	0	0.00	15	11.30	11.15	-15	11,068	-0.14%
2020/12/23	0.3	11.10	0	0.00	11.05	0.3	11,129	0.00%
2020/12/21	1	11.35	0	0.00	11.15	1	11,507	0.01%
2020/12/17	2	11.65	1	11.40	11.45	1	11,923	0.01%
2020/12/15	4.4	11.28	0	0.00	11.30	4.4	14,706	0.03%
2020/12/14	0	0.00	1	11.70	11.60	-1	14,690	-0.01%
2020/12/10	0.4	11.30	0	0.00	11.35	0.4	14,509	0.00%
2020/12/09	10	11.70	10	11.65	11.65	0	14,380	0.00%
2020/12/08	10.4	11.42	10	11.40	11.35	0.4	14,338	0.00%
2020/12/07	16	12.13	10	12.30	11.75	6	14,661	0.04%
2020/12/04	11	11.79	44	11.77	11.95	-33	14,153	-0.23%
2020/12/03	52	11.79	55	11.84	11.50	-3	13,690	-0.02%
2020/12/02	1	11.35	10	11.40	11.45	-9	12,920	-0.07%
2020/12/01	30	11.25	31	11.29	11.25	-1	12,719	-0.01%
2020/11/30	0	0.00	3.5	11.06	11.05	-3.5	12,366	-0.03%
2020/11/27	22	11.05	10	11.10	10.95	12	12,234	0.10%
2020/11/26	10	10.90	15	10.87	10.90	-5	12,002	-0.04%
2020/11/25	4	10.81	35	10.84	10.65	-31	11,870	-0.26%
2020/11/24	1.5	10.58	0	0.00	10.45	1.5	11,754	0.01%
2020/11/23	2	10.60	27	10.57	10.65	-25	11,737	-0.21%
2020/11/20	0	0.00	13	10.46	10.60	-13	11,595	-0.11%
2020/11/18	0.5	10.05	0	0.00	10.10	0.5	11,527	0.00%
2020/11/16	5	10.20	0	0.00	10.20	5	11,565	0.04%
2020/11/13	5	9.97	1	9.96	9.96	4	11,235	0.04%
2020/11/11	4	10.00	1	10.00	10.00	3	11,343	0.03%
2020/11/06	5	10.05	60	10.32	10.00	-55	11,241	-0.49%
2020/11/05	60	10.07	0	0.00	10.00	60	10,591	0.57%
2020/11/04	0	0.00	4	10.25	10.20	-4	10,713	-0.04%
2020/11/03	40	10.25	4	10.20	10.05	36	10,511	0.34%
2020/11/02	2	9.85	0	0.00	9.85	2	10,505	0.02%
2020/10/30	4	9.95	0	0.00	9.95	4	10,605	0.04%
2020/10/28	55	10.29	3	10.10	10.05	52	10,601	0.49%
2020/10/27	6	10.33	3	10.45	10.50	3	11,204	0.03%
2020/10/26	5	10.45	50	10.51	10.45	-45	11,087	-0.41%
2020/10/23	5	10.19	19	10.30	10.20	-14	10,931	-0.13%
2020/10/22	4	10.10	6	10.10	10.30	-2	10,948	-0.02%
2020/10/21	4	10.08	2	10.35	10.05	2	11,164	0.02%
2020/10/20	6	9.94	2	10.00	9.92	4	11,079	0.04%
2020/10/19	7	10.08	4	10.05	10.00	3	11,094	0.03%
2020/10/16	4	10.08	6	9.96	9.98	-2	11,198	-0.02%
2020/10/15	5	9.95	0	0.00	9.90	5	10,951	0.05%
2020/10/14	0	0.00	10	9.79	9.74	-10	10,942	-0.09%
2020/10/12	0	0.00	6	9.61	9.60	-6	11,148	-0.05%
2020/10/08	5	9.85	0	0.00	9.85	5	11,158	0.04%
2020/10/07	0	0.00	4	9.86	9.79	-4	11,098	-0.04%
2020/10/06	0	0.00	13	9.81	9.79	-13	11,311	-0.11%
2020/09/29	14	9.55	7	9.57	9.50	7	11,815	0.06%
2020/09/28	5	9.80	13	9.69	9.80	-8	11,840	-0.07%
2020/09/25	2	9.42	5	9.18	9.26	-3	12,024	-0.02%
2020/09/24	23	9.70	15	9.65	9.48	8	12,040	0.07%
2020/09/23	21	10.31	0.3	10.10	10.10	20.7	12,198	0.17%
2020/09/22	2	10.45	7	10.56	10.60	-5	11,945	-0.04%
2020/09/21	61	10.98	291	11.04	10.85	-230	11,753	-1.96%	大賣/鉅額交易
2020/09/18	334	10.54	94	10.67	10.80	240	10,134	2.37%	大買/鉅額交易
2020/09/17	0	0.00	17	9.86	9.86	-17	8,848	-0.19%
2020/09/14	2	9.76	0	0.00	9.74	2	8,846	0.02%
2020/09/11	4	9.80	0	0.00	9.76	4	8,838	0.05%
2020/09/10	9	9.98	24	10.08	9.90	-15	8,769	-0.17%
2020/09/09	0	0.00	30	9.67	9.86	-30	8,349	-0.36%
2020/09/07	3	9.88	42	9.86	9.85	-39	8,410	-0.46%
2020/09/04	23	9.76	6	9.81	9.80	17	8,400	0.20%
2020/09/03	80	9.93	55	9.95	9.90	25	8,386	0.30%
2020/09/02	0	0.00	20	9.85	9.82	-20	8,372	-0.24%
2020/09/01	40	9.83	0	0.00	9.77	40	8,422	0.47%
2020/08/31	5	9.95	10	9.95	9.89	-5	8,443	-0.06%
2020/08/28	0	0.00	4	9.91	9.90	-4	8,398	-0.05%
2020/08/27	95	9.92	47	9.91	9.85	48	8,441	0.57%
2020/08/26	8	9.81	1	9.75	9.78	7	8,351	0.08%
2020/08/25	15	9.48	3	9.70	9.72	12	8,298	0.14%
2020/08/24	12	9.43	6	9.44	9.34	6	8,211	0.07%
2020/08/21	4	9.13	0	0.00	9.20	4	8,133	0.05%
2020/08/18	6	10.02	3	9.98	9.97	3	8,092	0.04%
2020/08/17	6	10.09	4	9.95	9.97	2	8,082	0.02%
2020/08/14	15	9.92	10	9.88	9.85	5	8,020	0.06%
2020/08/11	8	9.96	3	9.88	9.88	5	8,134	0.06%
2020/08/10	0	0.00	12	9.97	9.87	-12	8,111	-0.15%
2020/08/07	0	0.00	5	9.69	9.63	-5	7,972	-0.06%
2020/08/06	1	9.68	0	0.00	9.67	1	8,003	0.01%
2020/08/05	8	9.66	14	9.71	9.70	-6	7,961	-0.08%
2020/08/04	8	9.48	0	0.00	9.49	8	7,926	0.10%
2020/08/03	3	9.53	2	9.42	9.47	1	7,969	0.01%
2020/07/31	10	9.46	5	9.49	9.54	5	7,993	0.06%
2020/07/30	0	0.00	3	9.20	9.18	-3	7,465	-0.04%
2020/07/28	7	9.05	4	9.06	8.90	3	7,600	0.04%
2020/07/27	1	9.40	5	9.30	9.13	-4	7,893	-0.05%
2020/07/24	13	9.16	60	9.16	9.15	-47	8,422	-0.56%
2020/07/23	3	9.50	3	9.41	9.41	0	8,444	0.00%
2020/07/22	122	9.51	132	9.53	9.59	-10	8,469	-0.12%	大買/大賣/
2020/07/21	15	9.24	15	9.22	9.26	0	8,340	0.00%
2020/07/20	9	9.06	0	0.00	9.09	9	8,332	0.11%
2020/07/17	12	9.32	0	0.00	9.21	12	8,287	0.14%
2020/07/16	0	0.00	4	9.63	9.61	-4	8,196	-0.05%
2020/07/15	0	0.00	12	9.91	9.82	-12	8,154	-0.15%
2020/07/14	0	0.00	5	9.98	9.93	-5	8,149	-0.06%
2020/07/13	68	10.01	50	10.10	10.10	18	8,154	0.22%
2020/07/10	5	9.92	0	0.00	9.92	5	8,139	0.06%
2020/07/09	6	10.25	55	10.05	10.05	-49	8,041	-0.61%
2020/07/08	0	0.00	3	10.10	10.10	-3	7,720	-0.04%
2020/07/06	73	10.08	619	10.01	10.20	-546	7,788	-7.01%	大賣/鉅額交易
2020/07/03	17	10.11	300	10.05	10.00	-283	7,674	-3.69%	大賣/鉅額交易
2020/07/02	316	10.55	64	10.37	10.55	252	7,524	3.35%	大買/鉅額交易
2020/07/01	300	10.28	0	0.00	10.20	300	7,233	4.15%	大買/鉅額交易
2020/06/30	2	10.30	0	0.00	10.05	2	7,337	0.03%
2020/06/29	8	9.99	0	0.00	9.96	8	7,268	0.11%
2020/06/24	8	10.05	0	0.00	10.05	8	7,299	0.11%
2020/06/23	4	10.05	0	0.00	10.00	4	7,392	0.05%
2020/06/19	7	10.20	9	10.33	10.10	-2	7,537	-0.03%
2020/06/17	6	10.12	0	0.00	10.10	6	7,566	0.08%
2020/06/16	355	10.25	15	10.10	10.25	340	7,713	4.41%	大買/鉅額交易
2020/06/15	29	10.05	5	10.15	9.96	24	7,830	0.31%
2020/06/12	10	9.99	1	10.00	10.00	9	8,023	0.11%
2020/06/11	4	10.40	1	10.20	10.15	3	8,052	0.04%
2020/06/10	14	10.50	0	0.00	10.50	14	8,136	0.17%
2020/06/09	11	10.70	0	0.00	10.60	11	8,410	0.13%
2020/06/08	10	10.70	0	0.00	10.65	10	8,495	0.12%
2020/06/04	7	10.60	0	0.00	10.55	7	8,515	0.08%
2020/06/03	20	10.59	26	10.58	10.55	-6	8,552	-0.07%
2020/05/29	4	10.15	0	0.00	10.15	4	8,424	0.05%
2020/05/26	0	0.00	2	10.15	10.10	-2	8,565	-0.02%
2020/05/21	2	10.25	0	0.00	10.25	2	8,616	0.02%
2020/05/14	0	0.00	1	10.40	10.05	-1	8,431	-0.01%
2020/05/12	1	10.70	0	0.00	10.65	1	8,340	0.01%
2020/05/11	0	0.00	2	10.60	10.70	-2	8,395	-0.02%
2020/05/08	1	10.40	2	10.45	10.45	-1	8,331	-0.01%
2020/05/06	1	10.45	0	0.00	10.40	1	8,353	0.01%
2020/05/05	4	11.05	0	0.00	10.90	4	8,245	0.05%
2020/05/04	1	10.95	0	0.00	10.90	1	8,245	0.01%
2020/04/30	3	11.00	0	0.00	11.15	3	8,292	0.04%
2020/04/29	0	0.00	5	10.84	11.20	-5	8,075	-0.06%
2020/04/24	3	10.27	0	0.00	10.20	3	7,691	0.04%
2020/04/23	0	0.00	29	10.01	10.15	-29	7,698	-0.38%
2020/04/22	0	9.80	0	0.00	9.80	0	7,716	0.00%
2020/04/21	29	9.80	0	0.00	9.75	29	7,765	0.37%
2020/04/14	0	0.00	39	10.10	10.15	-39	7,815	-0.50%
2020/04/10	0	0.00	26	10.10	10.05	-26	8,042	-0.32%
2020/04/09	0	0.00	3	10.33	10.10	-3	8,088	-0.04%
2020/04/08	3	10.13	0	0.00	10.20	3	7,993	0.04%
2020/04/07	23	9.77	4	9.83	9.71	19	7,961	0.24%
2020/04/01	53	9.47	58	9.51	9.57	-5	7,695	-0.06%
2020/03/31	0	0.00	8	9.24	9.16	-8	7,590	-0.11%
2020/03/30	4	8.95	0	0.00	9.16	4	7,603	0.05%
2020/03/27	2	9.23	2	9.23	9.21	0	7,571	0.00%
2020/03/26	0	0.00	12	9.30	9.36	-12	7,557	-0.16%
2020/03/24	0	0.00	40	9.06	9.04	-40	7,440	-0.54%
2020/03/23	6	8.49	17	8.71	8.86	-11	7,468	-0.15%
2020/03/20	5	8.84	11	8.97	8.91	-6	7,641	-0.08%
2020/03/19	6	8.49	0	0.00	8.40	6	7,738	0.08%
2020/03/18	4	9.11	15	9.12	8.94	-11	7,579	-0.15%
2020/03/17	3	8.75	32	8.75	8.75	-29	7,410	-0.39%
2020/03/16	6	9.31	1	9.43	9.12	5	7,350	0.07%
2020/03/13	0	9.07	25	8.71	9.07	-25	7,390	-0.34%
2020/03/12	7.8	10.00	5	10.00	9.65	2.8	7,172	0.04%
2020/03/10	35	10.67	6	10.73	10.80	29	7,063	0.41%
2020/03/09	34	10.99	0	0.00	10.70	34	7,093	0.48%
2020/03/06	4	11.35	0	0.00	11.30	4	7,029	0.06%
2020/03/03	0	0.00	58	11.45	11.45	-58	7,096	-0.82%
2020/03/02	0	0.00	21	10.85	10.90	-21	7,133	-0.29%
2020/02/27	12	11.37	1	11.20	11.10	11	7,063	0.16%
2020/02/26	38	11.67	0	0.00	11.65	38	6,918	0.55%
2020/02/25	4	11.55	0	0.00	11.60	4	6,884	0.06%
2020/02/24	34	11.80	0	0.00	11.75	34	6,861	0.50%
2020/02/21	4.3	12.00	0	0.00	12.00	4.3	6,825	0.06%
2020/02/19	1	12.25	0	0.00	12.15	1	6,872	0.01%
2020/02/17	4	12.10	0	0.00	12.10	4	6,998	0.06%
2020/02/14	0	0.00	1	12.15	12.25	-1	6,988	-0.01%
2020/02/13	0	0.00	1	12.30	12.10	-1	7,000	-0.01%
2020/02/11	1	11.90	1	12.00	12.00	0	6,967	0.00%
2020/02/10	0.5	11.80	1	11.70	11.80	-0.6	7,033	-0.01%
2020/02/06	0.5	12.30	5	12.34	12.40	-4.6	7,012	-0.06%
2020/02/05	0.5	12.15	0	0.00	12.15	0.5	6,992	0.01%
2020/02/04	2	12.10	41	12.15	12.15	-39	6,976	-0.56%
2020/02/03	4.5	11.90	0	0.00	11.70	4.5	7,031	0.06%
2020/01/31	5	12.68	15	12.70	12.55	-10	7,002	-0.14%
2020/01/30	3	12.83	320	12.60	12.60	-317	7,177	-4.42%	大賣/鉅額交易
2020/01/20	1	13.95	2	13.98	13.95	-1	6,957	-0.01%
2020/01/17	0	0.00	6	13.79	13.80	-6	6,846	-0.09%
2020/01/16	2	13.80	2	13.80	13.85	0	6,873	0.00%
2020/01/15	20	13.80	1	13.75	13.75	19	6,924	0.27%
2020/01/14	1	13.65	21	13.66	13.65	-20	7,067	-0.28%
2020/01/13	0	0.00	1	13.70	13.65	-1	7,283	-0.01%
2020/01/10	130	13.55	22.4	13.32	13.50	107.6	7,281	1.48%	大買/鉅額交易
2020/01/09	10	13.40	2	13.45	13.30	8	7,236	0.11%
2020/01/08	44	13.44	2	13.45	13.30	42	7,257	0.58%
2020/01/07	14	13.62	32	13.71	13.60	-18	7,237	-0.25%
2020/01/06	8	13.34	9	13.34	13.30	-1	7,048	-0.01%
2020/01/03	26	13.72	0	0.00	13.55	26	7,009	0.37%
2020/01/02	0	0.00	7	13.74	13.75	-7	6,907	-0.10%
2019/12/31	66	13.69	0	0.00	13.60	66	6,912	0.95%
2019/12/30	2	13.68	2	13.60	13.60	0	6,876	0.00%
2019/12/27	2	13.60	0	0.00	13.60	2	7,037	0.03%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	0.4	13.50	0	0.00	13.55	0.4	7,655	0.00%
2019/12/20	5.4	13.89	2	13.80	13.80	3.4	7,803	0.04%
2019/12/19	12	13.87	5	13.94	13.85	7	7,910	0.09%
2019/12/18	2.4	13.95	2	14.03	13.95	0.4	7,959	0.00%
2019/12/17	0	0.00	7	14.09	14.20	-7	8,068	-0.09%
2019/12/16	9	14.09	9	14.10	14.05	0	8,198	0.00%
2019/12/13	0	0.00	2	13.80	13.70	-2	8,408	-0.02%
2019/12/12	6	13.72	1	13.75	13.70	5	8,474	0.06%
2019/12/11	0	0.00	5	13.86	13.85	-5	8,503	-0.06%
2019/12/10	2	13.93	8	13.80	13.85	-6	8,577	-0.07%
2019/12/09	2	13.80	14	13.80	13.70	-12	8,505	-0.14%
2019/12/06	3	13.65	7	13.58	13.60	-4	8,714	-0.05%
2019/12/05	4	13.53	8	13.58	13.65	-4	9,135	-0.04%
2019/12/04	14	13.48	66	13.46	13.50	-52	9,428	-0.55%
2019/12/03	30	13.10	30	13.10	13.10	0	9,552	0.00%
2019/12/02	4.4	13.10	0	0.00	13.05	4.4	10,020	0.04%
2019/11/29	4	13.45	1	13.55	13.50	3	10,228	0.03%
2019/11/28	1.4	13.62	1	13.60	13.55	0.4	10,682	0.00%
2019/11/27	11	13.86	13	13.83	13.75	-2	10,800	-0.02%
2019/11/25	1	13.45	1	13.45	13.45	0	10,932	0.00%
2019/11/22	4	13.40	0	0.00	13.40	4	10,941	0.04%
2019/11/19	2	13.75	6	13.76	13.65	-4	11,221	-0.04%
2019/11/18	3	13.60	2	13.60	13.65	1	11,200	0.01%
2019/11/15	0	0.00	2	13.40	13.45	-2	11,380	-0.02%
2019/11/14	8	13.45	3	13.40	13.35	5	11,388	0.04%
2019/11/07	31.4	13.90	1	13.85	13.90	30.4	11,678	0.26%
2019/11/06	20.4	13.90	0	0.00	13.90	20.4	11,773	0.17%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/11/04	0	0.00	1	14.00	14.00	-1	12,046	-0.01%
2019/11/01	2.3	13.85	3	13.75	13.90	-0.8	12,119	-0.01%
2019/10/31	4.4	13.85	0	0.00	13.80	4.4	12,287	0.04%
2019/10/30	9.3	14.19	3	14.10	14.10	6.3	12,354	0.05%
2019/10/29	41.4	14.48	12	14.72	14.25	29.4	12,631	0.23%
2019/10/25	1	14.50	0	0.00	14.45	1	15,184	0.01%
2019/10/23	5	14.39	0	0.00	14.40	5	16,651	0.03%
2019/10/22	9	14.64	13	14.75	14.50	-4	16,754	-0.02%
2019/10/21	3	14.68	19	14.71	14.70	-16	16,867	-0.09%
2019/10/18	3	14.45	8	14.38	14.35	-5	17,322	-0.03%
2019/10/17	3	14.35	2	14.35	14.35	1	17,512	0.01%
2019/10/16	4	14.33	4	14.29	14.25	0	17,935	0.00%
2019/10/15	12	14.33	6	14.33	14.30	6	18,531	0.03%
2019/10/09	1	14.00	1	14.05	14.05	0	19,568	0.00%
2019/10/08	1	14.05	1	14.05	14.00	0	19,879	0.00%
2019/10/07	7	14.17	0	0.00	14.15	7	20,144	0.03%
2019/10/04	166	14.30	52	14.30	14.25	114	20,513	0.56%	大買/鉅額交易
2019/10/03	3	13.98	2	14.20	14.20	1	20,602	0.00%
2019/10/02	3	14.28	7	14.28	14.25	-4	20,614	-0.02%
2019/10/01	4	14.15	0	0.00	14.20	4	21,165	0.02%
2019/09/27	16.4	13.91	13	14.10	13.80	3.4	21,355	0.02%
2019/09/26	2	14.13	2	14.15	14.10	0	21,462	0.00%
2019/09/25	54	14.26	0	0.00	14.20	54	21,898	0.25%
2019/09/23	0	0.00	4	14.79	14.80	-4	22,101	-0.02%
2019/09/20	3	14.88	0	0.00	14.85	3	22,120	0.01%
2019/09/19	57	15.16	2	15.00	15.10	55	22,014	0.25%
2019/09/18	2	15.05	49	15.14	15.15	-47	21,826	-0.22%
2019/09/17	20	14.73	37	14.76	14.70	-17	21,866	-0.08%
2019/09/16	4	14.84	5	14.97	14.85	-1	22,126	0.00%
2019/09/12	6	14.95	2	14.95	14.95	4	22,202	0.02%
2019/09/11	0	0.00	45	14.83	14.80	-45	22,462	-0.20%
2019/09/10	9	14.76	57	14.82	14.85	-48	22,448	-0.21%
2019/09/09	17	15.07	13	15.13	15.15	4	22,287	0.02%
2019/09/06	0	0.00	14	15.01	14.90	-14	22,298	-0.06%
2019/09/05	11	14.75	16	14.80	14.65	-5	22,646	-0.02%
2019/09/04	40	14.96	21	14.94	14.90	19	22,889	0.08%
2019/09/03	22.4	14.67	1	14.75	14.50	21.4	23,059	0.09%
2019/09/02	1	14.40	51	14.73	14.85	-50	23,075	-0.22%
2019/08/30	0	0.00	5	14.10	14.10	-5	23,062	-0.02%
2019/08/29	7	14.19	5	14.02	13.90	2	23,347	0.01%
2019/08/28	8	13.93	6	13.97	14.05	2	23,592	0.01%
2019/08/27	0	0.00	4	13.70	13.60	-4	23,997	-0.02%
2019/08/26	36	13.68	59	13.57	13.55	-23	24,693	-0.09%
2019/08/23	11.3	13.79	2	13.90	13.75	9.3	24,843	0.04%
2019/08/22	34	14.04	17	14.06	13.90	17	25,460	0.07%
2019/08/21	3.4	14.05	0	0.00	14.05	3.4	25,722	0.01%
2019/08/20	8	14.38	11	14.40	14.05	-3	25,961	-0.01%
2019/08/19	1	14.00	0	0.00	13.95	1	26,322	0.00%
2019/08/16	47.3	13.95	1	14.00	13.90	46.3	26,871	0.17%
2019/08/15	23	14.02	20	13.95	13.95	3	27,880	0.01%
2019/08/14	35	14.17	20	14.04	13.95	15	28,313	0.05%
2019/08/13	2	13.95	8	13.96	13.90	-6	28,765	-0.02%
2019/08/12	30.4	14.18	3	14.25	14.05	27.4	29,113	0.09%
2019/08/08	17	14.10	4	14.05	14.20	13	29,210	0.04%
2019/08/06	10	13.82	8	14.09	14.25	2	29,702	0.01%
2019/08/05	3	14.48	0	0.00	14.10	3	29,829	0.01%
2019/08/02	4.3	14.32	1	14.55	14.25	3.3	30,211	0.01%
2019/08/01	6.3	14.91	5	14.96	14.85	1.3	30,700	0.00%
2019/07/31	9.4	14.93	31	14.82	14.65	-21.7	30,792	-0.07%
2019/07/30	86.4	15.50	101	15.88	15.15	-14.7	31,107	-0.05%	大賣/
2019/07/29	55	16.68	21	16.20	16.80	34	30,188	0.11%
2019/07/26	55	15.43	97.2	15.33	15.40	-42.2	29,306	-0.14%
2019/07/25	2	14.98	5	14.98	15.00	-3	29,349	-0.01%
2019/07/24	4	14.78	9	14.74	14.80	-5	29,550	-0.02%
2019/07/23	9	14.88	3	15.00	14.75	6	29,796	0.02%
2019/07/22	36	15.13	58	14.93	14.75	-22	30,416	-0.07%
2019/07/19	15	14.76	2.6	14.91	14.70	12.4	32,213	0.04%
2019/07/18	31	14.85	2	14.85	14.75	29	32,755	0.09%
2019/07/17	15	14.95	11	14.39	15.05	4	32,844	0.01%
2019/07/16	31	14.48	22	14.68	14.40	9	32,461	0.03%
2019/07/15	0	0.00	45	14.09	14.25	-45	31,884	-0.14%
2019/07/12	4	14.00	3	14.02	13.90	1	31,884	0.00%
2019/07/11	0	0.00	40.7	14.05	14.10	-40.7	31,880	-0.13%
2019/07/10	15	13.80	35	14.13	13.70	-20	31,911	-0.06%
2019/07/09	18	13.94	20	13.95	13.90	-2	32,002	-0.01%
2019/07/08	15	13.90	0	0.00	13.90	15	32,393	0.05%
2019/07/05	45	13.94	20	14.08	13.90	25	32,782	0.08%
2019/07/04	5	13.85	0	0.00	13.65	5	33,194	0.02%
2019/07/03	25	13.68	27	13.79	13.60	-2	33,674	-0.01%
2019/07/02	13	13.78	54.3	13.76	13.90	-41.3	33,912	-0.12%
2019/07/01	16	12.96	10	13.10	13.00	6	34,186	0.02%
2019/06/28	3	13.15	0	0.00	13.15	3	34,594	0.01%
2019/06/27	25.6	13.30	3	13.30	13.30	22.6	35,502	0.06%
2019/06/26	7	13.15	1	13.20	13.15	6	35,524	0.02%
2019/06/25	22	13.26	8	13.33	13.20	14	35,477	0.04%
2019/06/24	13.4	13.30	1	13.70	13.25	12.4	35,452	0.03%
2019/06/21	5	14.01	7	14.00	13.80	-2	35,167	-0.01%
2019/06/19	2	13.70	2	13.75	13.75	0	34,978	0.00%
2019/06/18	0	0.00	1	13.40	13.45	-1	34,819	0.00%
2019/06/17	1	13.50	3	13.47	13.45	-2	34,950	-0.01%
2019/06/14	2	13.38	49	13.36	13.40	-47	35,093	-0.13%
2019/06/13	91	13.48	80	13.72	13.35	11	34,845	0.03%
2019/06/12	35	14.17	10	14.10	14.05	25	34,322	0.07%
2019/06/11	9	14.31	36	14.50	14.40	-27	34,029	-0.08%
2019/06/10	4	14.20	2	14.13	14.10	2	33,635	0.01%
2019/06/06	44	14.24	35	14.21	14.00	9	33,880	0.03%
2019/06/05	61	14.32	276	14.43	14.20	-215	33,772	-0.64%	大賣/鉅額交易
2019/06/04	237	14.11	14	14.20	14.00	223	33,907	0.66%	大買/鉅額交易
2019/06/03	18	14.21	27	13.96	14.35	-9	33,753	-0.03%
2019/05/31	42.3	13.89	46	14.00	13.80	-3.7	33,559	-0.01%
2019/05/30	16	13.51	3	13.52	13.60	13	33,246	0.04%
2019/05/29	11	13.58	13	13.57	13.40	-2	33,530	-0.01%
2019/05/28	14	13.62	17	13.60	13.60	-3	33,702	-0.01%
2019/05/27	5	13.20	5	13.41	13.30	0	33,497	0.00%
2019/05/24	34.4	13.66	27	13.57	13.30	7.4	33,556	0.02%
2019/05/23	48	13.38	56	13.26	13.50	-8	33,378	-0.02%
2019/05/22	166	13.48	157	13.58	13.25	9	33,533	0.03%	大買/大賣/
2019/05/21	32	12.51	45	12.69	13.35	-13	32,782	-0.04%
2019/05/20	9	12.21	5	12.09	12.15	4	32,274	0.01%
2019/05/17	26	12.69	27	13.16	12.65	-1	31,657	0.00%
2019/05/16	3	13.17	3	13.22	13.00	0	31,241	0.00%
2019/05/15	25	13.55	10	13.50	13.50	15	31,125	0.05%
2019/05/14	41	13.27	15	13.15	13.40	26	30,758	0.08%
2019/05/13	26	13.01	20	13.04	12.90	6	30,251	0.02%
2019/05/10	73	13.55	111	13.39	13.45	-38	29,876	-0.13%	大賣/
2019/05/09	54	13.10	21	13.34	13.10	33	29,369	0.11%
2019/05/08	6	14.05	5	13.95	14.15	1	28,652	0.00%
2019/05/07	15	14.41	10	14.45	14.15	5	28,319	0.02%
2019/05/06	40	14.45	30	14.62	14.40	10	27,607	0.04%
2019/05/03	3.4	15.12	7	15.24	15.20	-3.7	27,019	-0.01%
2019/05/02	29.3	15.64	40	15.44	15.50	-10.7	26,524	-0.04%
2019/04/30	11	14.48	1	15.00	15.05	10	25,211	0.04%
2019/04/29	45	14.21	20	14.38	14.25	25	24,707	0.10%
2019/04/26	26	14.10	52	14.07	14.40	-26	24,239	-0.11%
2019/04/25	247	14.72	210	15.05	14.05	37	23,259	0.16%	大買/大賣/
2019/04/24	100	14.32	148.8	14.68	14.90	-48.8	20,689	-0.24%	大賣/
2019/04/23	22	14.30	9	14.37	14.45	13	19,846	0.07%
2019/04/22	1.4	14.25	21	14.28	14.00	-19.6	19,256	-0.10%
2019/04/19	47	14.12	31	14.15	14.20	16	18,941	0.08%
2019/04/18	8.2	14.43	8	14.20	13.90	0.2	18,673	0.00%
2019/04/17	20.4	14.69	63	14.54	14.05	-42.7	18,275	-0.23%
2019/04/16	52	14.30	0	0.00	14.40	52	17,901	0.29%
2019/04/15	39	14.04	31	14.00	14.00	8	17,546	0.05%
2019/04/12	37	14.16	75.3	13.92	13.75	-38.3	17,019	-0.23%
2019/04/11	51.4	14.50	41	14.15	14.35	10.4	16,422	0.06%
2019/04/10	55	14.32	295	14.10	14.70	-240	15,820	-1.52%	大賣/鉅額交易
2019/04/09	270.4	13.57	47	13.48	13.55	223.4	14,688	1.52%	大買/鉅額交易
2019/04/08	2	13.50	10	14.05	14.20	-8	13,866	-0.06%
2019/04/03	35	12.81	56	12.50	12.95	-21	13,261	-0.16%
2019/04/02	69.4	11.78	96	11.84	11.80	-26.7	12,276	-0.22%
2019/04/01	71	11.48	45	11.31	11.75	26	11,401	0.23%
2019/03/29	10	10.60	12	10.67	10.70	-2	10,363	-0.02%
2019/03/28	2	10.43	0	0.00	10.35	2	10,221	0.02%
2019/03/27	4	10.45	0	0.00	10.45	4	10,152	0.04%
2019/03/26	10	10.55	14	10.47	10.65	-4	9,996	-0.04%
2019/03/25	11	10.15	1	10.20	10.25	10	9,767	0.10%
2019/03/22	18	10.67	2	10.70	10.45	16	9,623	0.17%
2019/03/21	10	10.60	15	10.83	10.80	-5	9,399	-0.05%
2019/03/20	11	10.64	10	10.75	10.75	1	9,142	0.01%
2019/03/19	17	10.55	0	0.00	10.35	17	8,895	0.19%
2019/03/18	1.5	10.63	0	0.00	10.65	1.5	8,607	0.02%
2019/03/14	4	10.90	11	11.15	10.90	-7	8,140	-0.09%
2019/03/13	13	11.46	11	11.43	11.20	2	7,965	0.03%
2019/03/12	2	11.75	26	11.38	11.25	-24	7,702	-0.31%
2019/03/11	5	11.20	0	0.00	11.20	5	7,154	0.07%
2019/03/08	15	10.92	24	10.85	11.10	-9	6,810	-0.13%
2019/03/07	2	10.40	0	0.00	10.30	2	6,239	0.03%
2019/03/06	36	10.50	22	10.51	10.50	14	6,011	0.23%
2019/03/05	58.5	10.55	16	10.81	10.25	42.5	5,669	0.75%
2019/03/04	13	10.87	0	0.00	10.70	13	5,254	0.25%
2019/02/27	206	10.69	208	10.77	10.95	-2	4,712	-0.04%	大買/大賣/
2019/02/26	8	9.95	7	10.00	9.99	1	3,802	0.03%
2019/02/25	9	9.98	26	10.09	10.00	-17	3,698	-0.46%
2019/02/22	144	9.86	123	9.85	9.75	21	3,436	0.61%	大買/大賣/
2019/02/21	22	9.85	137	9.79	9.95	-115	3,046	-3.78%	大賣/鉅額交易
2019/02/20	16	8.91	70.2	8.79	9.05	-54.2	2,287	-2.37%
2019/02/18	4	8.15	0	0.00	8.12	4	2,023	0.20%
2019/02/15	1	8.14	0	0.00	8.18	1	2,092	0.05%
2019/02/14	0	0.00	4	8.25	8.35	-4	2,242	-0.18%
2019/01/29	0	0.00	4	8.04	8.02	-4	2,136	-0.19%
2019/01/25	4	7.70	0	0.00	7.86	4	2,066	0.19%
2019/01/24	0	0.00	1	7.61	7.70	-1	2,048	-0.05%
2019/01/23	1	7.77	1	7.76	7.68	0	2,039	0.00%
2019/01/21	1	7.74	5	7.77	7.90	-4	1,998	-0.20%
2019/01/18	5	7.30	0	0.00	7.35	5	1,932	0.26%
2019/01/14	8	7.03	0	0.00	7.00	8	1,904	0.42%
2019/01/11	4	7.35	0	0.00	7.20	4	1,892	0.21%
2019/01/09	2	7.31	0	0.00	7.30	2	1,880	0.11%
2018/12/27	10	7.35	0	0.00	7.42	10	1,889	0.53%
2018/12/24	0	0.00	4	7.45	7.50	-4	1,900	-0.21%
2018/12/12	1	8.10	0	0.00	8.01	1	1,846	0.05%
2018/12/06	0	0.00	4	7.91	7.90	-4	1,802	-0.22%
2018/12/04	5	8.51	0	0.00	8.48	5	1,752	0.29%
2018/11/29	0	0.00	4	8.30	8.22	-4	1,661	-0.24%
2018/11/28	30	8.13	0	0.00	8.13	30	1,641	1.83%
2018/11/27	20	8.12	1	8.16	8.10	19	1,619	1.17%
2018/11/23	2	8.01	1	8.02	7.97	1	1,589	0.06%
2018/11/21	2	8.55	4	8.30	8.40	-2	1,505	-0.13%
2018/11/16	2	8.23	30	8.25	8.23	-28	1,349	-2.07%
2018/11/15	34	8.20	4	8.20	8.29	30	1,288	2.33%
2018/11/14	7	7.78	1	7.81	7.75	6	1,204	0.50%
2018/11/13	0	0.00	10	7.88	7.98	-10	1,119	-0.89%
2018/11/12	0	0.00	4	7.26	7.26	-4	949	-0.42%
2018/11/09	1	6.58	0	0.00	6.60	1	907	0.11%
2018/11/05	0	0.00	4	6.15	6.28	-4	974	-0.41%
2018/11/02	0	0.00	9	6.07	6.18	-9	985	-0.91%
2018/11/01	7	5.91	0	0.00	5.94	7	1,004	0.70%
2018/10/31	2	5.53	0	0.00	5.75	2	1,026	0.19%
2018/10/23	0	0.00	4	6.10	6.10	-4	1,188	-0.34%
2018/10/22	2	6.06	0	0.00	6.12	2	1,193	0.17%
2018/10/18	2	6.26	0	0.00	6.24	2	1,218	0.16%
2018/10/17	0	0.00	17	6.28	6.28	-17	1,224	-1.39%
2018/10/16	17	6.29	7	6.25	6.27	10	1,226	0.82%
2018/10/15	5	6.28	3	6.34	6.23	2	1,234	0.16%
2018/10/12	4	6.08	1	6.28	6.32	3	1,239	0.24%
2018/10/09	0	0.00	3	7.03	7.02	-3	1,214	-0.25%
2018/10/08	3	6.98	6	7.06	7.03	-3	1,221	-0.25%
2018/10/05	4	7.12	11	7.00	7.03	-7	1,225	-0.57%
2018/10/04	17	7.13	2	7.14	7.17	15	1,213	1.24%
2018/10/03	2	7.31	0	0.00	7.26	2	1,211	0.17%
2018/10/01	0	0.00	2	7.50	7.45	-2	1,253	-0.16%
2018/09/28	0	0.00	3	7.54	7.46	-3	1,260	-0.24%
2018/09/27	5	7.52	10	7.50	7.48	-5	1,285	-0.39%
2018/09/26	10	7.55	5	7.50	7.51	5	1,295	0.39%
2018/09/25	9	7.51	0	0.00	7.48	9	1,302	0.69%
2018/09/19	4	7.75	0	0.00	7.71	4	1,294	0.31%
2018/09/10	0	0.00	35	7.90	7.80	-35	1,324	-2.64%
2018/09/07	9	8.31	30	8.25	8.25	-21	1,307	-1.61%
2018/09/06	0	0.00	5	8.63	8.61	-5	1,308	-0.38%
2018/09/05	20	8.74	4	8.80	8.65	16	1,323	1.21%
2018/09/04	40	8.67	20	8.65	8.70	20	1,345	1.49%
2018/08/28	0	0.00	3	8.71	8.68	-3	1,678	-0.18%
2018/08/27	3	8.70	23	8.69	8.67	-20	1,712	-1.17%
2018/08/24	16	8.63	0	0.00	8.63	16	1,786	0.90%
2018/08/23	6	8.61	4	8.60	8.62	2	1,982	0.10%
2018/08/22	2	8.41	14	8.42	8.36	-12	2,191	-0.55%
2018/08/21	7	8.36	15	8.39	8.36	-8	2,269	-0.35%
2018/08/20	0	0.00	8	8.30	8.30	-8	2,268	-0.35%
2018/08/17	26	8.34	0	0.00	8.23	26	2,262	1.15%
2018/08/16	10	8.30	0	0.00	8.31	10	2,260	0.44%
2018/08/15	4	8.20	0	0.00	8.18	4	2,245	0.18%
2018/08/13	4	8.40	0	0.00	8.42	4	2,214	0.18%
2018/08/10	5	8.78	0	0.00	8.67	5	2,175	0.23%
2018/08/03	5	8.85	0	0.00	8.85	5	2,082	0.24%
2018/08/02	0	0.00	1	8.90	8.81	-1	2,070	-0.05%
2018/08/01	1	9.15	1	9.01	9.08	0	2,040	0.00%
2018/07/30	0	0.00	1	8.70	8.69	-1	1,973	-0.05%
2018/07/20	0	0.00	0.6	8.25	8.30	-0.6	1,916	-0.03%
2018/07/19	0	0.00	6	8.54	8.35	-6	1,925	-0.31%
2018/07/18	0	0.00	3	8.41	8.50	-3	1,947	-0.15%
2018/07/10	0.8	8.36	0	0.00	8.40	0.8	1,964	0.04%
2018/07/09	5	8.50	8	8.53	8.66	-3	1,954	-0.15%
2018/07/06	0	0.00	2	8.06	8.02	-2	1,920	-0.10%
2018/07/05	5	8.20	0	0.00	8.19	5	1,929	0.26%
2018/07/04	9	7.98	0	0.00	7.95	9	1,903	0.47%
2018/07/02	0	0.00	2	8.32	8.21	-2	1,889	-0.11%
2018/06/28	4.3	8.19	0	0.00	8.16	4.3	1,889	0.23%
2018/06/19	0	0.00	1	8.65	8.64	-1	1,859	-0.05%
2018/06/15	5	8.70	0	0.00	8.72	5	1,865	0.27%
2018/06/14	1	8.61	0	0.00	8.57	1	1,861	0.05%
2018/06/13	6	8.79	0	0.00	8.80	6	1,840	0.33%
2018/06/12	6	8.82	0	0.00	8.86	6	1,825	0.33%
2018/06/08	0	0.00	5	9.01	9.00	-5	1,777	-0.28%
2018/06/07	1	9.02	31	9.07	9.02	-30	1,753	-1.71%
2018/06/06	7	9.12	0	0.00	9.12	7	1,720	0.41%
2018/06/05	10	9.36	14	9.47	9.36	-4	1,642	-0.24%
2018/06/04	1	8.70	8	8.65	8.74	-7	1,457	-0.48%
2018/06/01	0.9	8.78	0	0.00	8.78	0.9	1,409	0.06%
2018/05/31	28	9.35	10	9.26	9.13	18	1,338	1.34%
2018/05/30	9	8.16	11	8.58	8.71	-2	1,136	-0.18%
2018/05/29	0	0.00	1	7.92	7.92	-1	899	-0.11%
2018/05/23	5	7.10	0	0.00	7.13	5	831	0.60%
2018/05/21	5	7.09	0	0.00	7.10	5	835	0.60%
2018/05/10	0	0.00	80	7.11	7.10	-80	973	-8.21%
2018/05/09	1	7.17	0	0.00	7.07	1	975	0.10%
2018/04/26	0	0.00	5	7.03	6.99	-5	1,074	-0.47%
2018/04/20	5	7.50	0	0.00	7.43	5	1,072	0.47%
2018/04/13	0	0.00	3	7.78	7.75	-3	1,082	-0.28%
2018/03/28	0	0.00	1	8.01	7.98	-1	1,187	-0.08%
2018/03/27	0.5	8.03	0	0.00	8.09	0.5	1,195	0.04%
2018/03/26	0.5	7.91	0	0.00	8.00	0.5	1,205	0.04%
2018/03/19	0	0.00	30	8.20	8.20	-30	1,252	-2.39%
2018/03/15	30	8.42	1	8.28	8.41	29	1,292	2.24%
2018/03/07	2.5	8.15	0	0.00	8.13	2.5	1,598	0.16%
2018/03/05	0.5	8.20	0	0.00	8.24	0.5	1,736	0.03%
2018/02/27	0	0.00	5	8.54	8.55	-5	1,830	-0.27%
2018/02/23	0	0.00	1	8.32	8.32	-1	1,894	-0.05%
2018/02/22	5	8.24	0	0.00	8.24	5	1,967	0.25%
2018/02/21	0.5	8.11	0	0.00	8.17	0.5	2,028	0.02%
2018/02/12	1	7.98	0	0.00	8.01	1	2,078	0.05%
2018/02/07	0	0.00	3.2	8.01	8.01	-3.2	2,436	-0.13%
2018/02/02	5	8.99	0	0.00	8.94	5	2,737	0.18%
2018/02/01	5	9.00	1	9.07	9.02	4	3,112	0.13%
2018/01/31	0.5	8.98	5	9.01	9.01	-4.5	3,261	-0.14%
2018/01/30	2	9.03	0	0.00	9.03	2	3,306	0.06%
2018/01/29	1	9.08	0	0.00	9.09	1	3,455	0.03%
2018/01/25	2.5	9.13	0	0.00	9.14	2.5	3,491	0.07%
2018/01/24	5	9.25	0	0.00	9.25	5	3,496	0.14%
2018/01/23	5	9.18	1	9.22	9.18	4	3,529	0.11%
2018/01/22	5.5	9.15	1	9.19	9.15	4.5	3,565	0.13%
2018/01/19	0	0.00	0.9	9.20	9.26	-0.9	3,700	-0.02%
2018/01/18	0.5	9.16	0	0.00	9.25	0.5	3,708	0.01%
2018/01/17	0	0.00	8	9.35	9.34	-8	3,757	-0.21%
2018/01/16	0	0.00	2.6	9.27	9.39	-2.6	3,764	-0.07%
2018/01/15	0.5	9.05	1	9.18	9.15	-0.5	3,822	-0.01%
2018/01/10	0	0.00	5	9.35	9.21	-5	3,880	-0.13%
2018/01/09	0	0.00	2	9.33	9.34	-2	3,900	-0.05%
2018/01/08	0	0.00	1	9.30	9.25	-1	3,915	-0.03%
2018/01/04	3	9.09	0	0.00	9.45	3	3,960	0.08%
2018/01/03	0	0.00	29	9.09	9.05	-29	4,024	-0.72%
2018/01/02	29	9.03	4	9.03	9.01	25	4,055	0.62%