金寶 (2312)-富邦-高雄券商分點個股進出

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
16.75
漲跌
▲0.20
漲幅
+1.21%
成交量
9,719張
產業
上市其他電子類股▼1.70%
544人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金寶 (2312)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/31	1	16.55	18	16.69	16.75	-17	7,117	-0.24%
2024/05/30	34	16.63	26	16.62	16.55	8	7,039	0.11%
2024/05/29	6.4	16.74	33	16.79	16.75	-26.6	7,034	-0.38%
2024/05/28	6	16.70	39	16.70	16.75	-33	6,834	-0.48%
2024/05/27	6	16.73	29	16.76	16.70	-23	6,742	-0.34%
2024/05/24	6	16.50	12	16.56	16.45	-6	6,664	-0.09%
2024/05/23	110	16.72	35.3	16.55	16.45	74.7	6,566	1.14%	大買/
2024/05/22	173	16.98	64	16.84	16.75	109	6,393	1.70%	大買/鉅額交易
2024/05/21	53	16.65	29	16.67	16.70	24	6,152	0.39%
2024/05/20	27	16.32	13	16.37	16.40	14	6,192	0.23%
2024/05/17	214	16.23	54.3	16.25	16.30	159.7	6,026	2.65%	大買/鉅額交易
2024/05/16	287	16.29	96	16.24	16.10	191	5,697	3.35%	大買/鉅額交易
2024/05/15	8	16.26	113	16.14	16.00	-105	5,509	-1.91%	大賣/鉅額交易
2024/05/14	12	15.41	13	15.33	15.35	-1	4,821	-0.02%
2024/05/13	2	15.30	41.4	15.15	15.35	-39.4	4,797	-0.82%
2024/05/10	0	0.00	10	14.83	14.95	-10	4,722	-0.21%
2024/05/09	9.1	14.85	2	14.88	14.65	7.1	4,700	0.15%
2024/05/08	17	15.04	4	15.09	14.80	13	4,680	0.28%
2024/05/07	7.3	14.79	11	15.03	15.00	-3.7	4,609	-0.08%
2024/05/06	15	14.74	3.2	14.70	14.70	11.9	4,528	0.26%
2024/05/03	0	14.65	0	0.00	14.60	0	4,551	0.00%
2024/05/02	0	0.00	2	14.60	14.60	-2	4,580	-0.04%
2024/04/30	3	14.70	5.1	14.70	14.65	-2.1	4,615	-0.05%
2024/04/29	1	14.80	3	14.77	14.80	-2	4,660	-0.04%
2024/04/26	6	14.60	0	0.00	14.60	6	4,759	0.13%
2024/04/25	0	0.00	1	14.55	14.50	-1	4,883	-0.02%
2024/04/24	13	14.70	3	14.70	14.70	10	4,935	0.20%
2024/04/23	4	14.54	0	0.00	14.65	4	5,068	0.08%
2024/04/19	3	14.38	0	0.00	14.40	3	5,532	0.05%
2024/04/18	1	14.50	1.4	14.85	14.85	-0.4	5,509	-0.01%
2024/04/16	11.3	14.49	0	0.00	14.30	11.3	5,655	0.20%
2024/04/15	0	14.88	2	14.95	14.85	-2	5,589	-0.04%
2024/04/12	62	15.00	0	0.00	15.00	62	5,575	1.11%
2024/04/11	5	14.90	0	0.00	15.00	5	5,539	0.09%
2024/04/10	1	15.15	5	15.26	15.10	-4	5,584	-0.07%
2024/04/09	0	15.10	5	15.10	15.05	-5	5,594	-0.09%
2024/04/08	2	14.95	7	14.99	14.95	-5	5,625	-0.09%
2024/04/03	11	15.02	8	15.05	15.05	3	5,722	0.05%
2024/04/02	1	15.10	27	15.25	15.10	-26	5,780	-0.45%
2024/04/01	13	15.25	5	15.20	15.30	8	5,866	0.14%
2024/03/29	1	15.25	1	15.25	15.20	0	6,017	0.00%
2024/03/27	0	0.00	2	15.25	15.30	-2	6,273	-0.03%
2024/03/26	8	15.26	3	15.23	15.30	5	6,608	0.08%
2024/03/25	0	0.00	5	15.57	15.40	-5	7,720	-0.06%
2024/03/22	4	15.33	2	15.30	15.30	2	7,697	0.03%
2024/03/21	0	15.35	0	0.00	15.30	0	7,813	0.00%
2024/03/20	1	15.20	5	15.19	15.20	-4	7,799	-0.05%
2024/03/19	43	15.06	5	15.05	15.05	38	7,780	0.49%
2024/03/18	0	14.90	8	15.05	15.15	-8	7,850	-0.10%
2024/03/15	3	14.77	11	14.76	14.75	-8	7,861	-0.10%
2024/03/14	3	14.87	1	14.90	14.90	2	7,929	0.03%
2024/03/13	6	15.00	13	15.09	14.90	-7	8,091	-0.09%
2024/03/12	1	15.10	3	15.05	15.10	-2	8,709	-0.02%
2024/03/11	2	14.88	0	0.00	14.85	2	8,699	0.02%
2024/03/08	9	14.93	0	0.00	14.80	9	8,750	0.10%
2024/03/07	13	15.18	6	15.18	15.05	7	8,837	0.08%
2024/03/06	2	15.25	8	15.26	15.25	-6	8,792	-0.07%
2024/03/05	8	15.26	3	15.35	15.25	5	8,791	0.06%
2024/03/04	2	15.30	9.1	15.45	15.25	-7.1	8,776	-0.08%
2024/03/01	9	15.32	6	15.25	15.25	3	8,699	0.03%
2024/02/29	0	0.00	1	15.40	15.40	-1	8,732	-0.01%
2024/02/27	10	15.38	0	0.00	15.35	10	8,783	0.11%
2024/02/26	9	15.62	0	0.00	15.60	9	8,862	0.10%
2024/02/23	17	15.82	20	15.75	15.65	-3	8,993	-0.03%
2024/02/22	25.2	15.70	12	15.68	15.85	13.2	9,053	0.15%
2024/02/21	30	16.36	61	16.18	15.85	-31	9,200	-0.34%
2024/02/20	16	15.63	2	15.60	15.50	14	8,920	0.16%
2024/02/19	10	15.48	10	15.71	15.80	0	8,914	0.00%
2024/02/16	25	15.28	14	15.36	15.45	11	8,870	0.12%
2024/02/15	9	15.12	0	0.00	15.10	9	8,772	0.10%
2024/02/05	5	15.24	0	0.00	15.25	5	8,736	0.06%
2024/02/01	0	0.00	1	15.50	15.45	-1	8,661	-0.01%
2024/01/31	13	15.46	0	0.00	15.40	13	8,669	0.15%
2024/01/30	18	15.56	8	15.54	15.55	10	8,685	0.12%
2024/01/29	0	0.00	3	15.75	15.60	-3	8,685	-0.03%
2024/01/26	3	15.70	6	15.70	15.60	-3	8,688	-0.03%
2024/01/25	4	15.80	2	15.80	15.80	2	8,678	0.02%
2024/01/24	13	15.86	12	15.90	15.80	1	8,659	0.01%
2024/01/23	19	15.80	0	0.00	15.90	19	8,673	0.22%
2024/01/22	2	15.90	3	15.90	15.85	-1	8,642	-0.01%
2024/01/19	18	15.50	4	15.53	15.60	14	8,525	0.16%
2024/01/18	6	15.50	3	15.40	15.50	3	8,416	0.04%
2024/01/17	17	15.48	0	0.00	15.20	17	8,395	0.20%
2024/01/16	49	15.81	32	15.80	15.80	17	8,266	0.21%
2024/01/15	10	15.61	44	15.35	15.65	-34	7,886	-0.43%
2024/01/12	1	15.15	1	15.30	15.20	0	7,797	0.00%
2024/01/11	15	15.20	0	0.00	15.20	15	7,831	0.19%
2024/01/10	36	15.29	1	15.10	15.10	35	7,923	0.44%
2024/01/09	3	15.90	0	0.00	15.80	3	7,804	0.04%
2024/01/08	2	16.10	11	16.15	16.20	-9	7,785	-0.12%
2024/01/05	0	0.00	30	16.16	16.05	-30	7,800	-0.38%
2024/01/04	13	16.05	10	16.05	16.05	3	7,788	0.04%
2024/01/03	0	0.00	18	16.35	16.25	-18	7,850	-0.23%
2024/01/02	1	16.05	10	16.15	16.20	-9	7,854	-0.11%
2023/12/29	14	16.35	8	16.34	16.25	6	7,815	0.08%
2023/12/28	17	16.31	10	16.40	16.35	7	7,729	0.09%
2023/12/27	9	16.40	0	0.00	16.35	9	7,698	0.12%
2023/12/26	6	16.35	29	16.42	16.40	-23	7,623	-0.30%
2023/12/25	1	16.50	1.1	16.25	16.25	-0.1	7,503	0.00%
2023/12/22	1	16.10	5	16.06	16.15	-4	7,366	-0.05%
2023/12/21	11	16.28	25	16.32	16.20	-14	7,269	-0.19%
2023/12/20	54	16.74	57.3	16.60	16.90	-3.3	6,933	-0.05%
2023/12/19	5	15.61	4	15.73	15.60	1	5,800	0.02%
2023/12/18	0	0.00	8	16.28	15.95	-8	5,793	-0.14%
2023/12/15	2	15.90	0	0.00	15.85	2	5,737	0.03%
2023/12/14	16	15.95	0	0.00	15.85	16	5,831	0.27%
2023/12/13	0	0.00	13	16.02	15.95	-13	5,841	-0.22%
2023/12/12	4	15.90	0	0.00	15.75	4	5,861	0.07%
2023/12/11	9	16.08	5	16.18	16.00	4	5,848	0.07%
2023/12/08	15	16.24	16	16.38	16.15	-1	5,878	-0.02%
2023/12/07	58	16.24	149	16.28	16.15	-91	5,809	-1.57%	大賣/
2023/12/06	0	0.00	28	15.78	15.70	-28	5,605	-0.50%
2023/12/05	5	15.75	0	0.00	15.65	5	5,728	0.09%
2023/12/04	10	16.00	18	15.96	16.10	-8	5,746	-0.14%
2023/12/01	0	15.80	1	15.75	15.75	-1	5,693	-0.02%
2023/11/30	1	15.60	16	15.66	15.75	-15	6,052	-0.25%
2023/11/29	0	0.00	7	15.75	15.70	-7	6,192	-0.11%
2023/11/28	0	0.00	8	15.65	15.65	-8	6,578	-0.12%
2023/11/27	10	15.64	1	15.55	15.55	9	6,666	0.14%
2023/11/24	0	0.00	102	15.74	15.85	-102	6,651	-1.53%	大賣/鉅額交易
2023/11/22	5	15.75	12	15.63	15.70	-7	6,753	-0.10%
2023/11/21	10	15.42	16.4	15.44	15.45	-6.4	6,670	-0.10%
2023/11/20	22	15.17	26	15.44	15.20	-4	6,754	-0.06%
2023/11/17	28	14.94	21	15.00	15.05	7	6,711	0.10%
2023/11/16	1	14.80	5	14.80	14.80	-4	6,725	-0.06%
2023/11/15	2.1	14.50	5	14.59	14.60	-2.9	6,819	-0.04%
2023/11/14	0.2	14.35	3	14.33	14.35	-2.8	7,014	-0.04%
2023/11/13	15	14.33	10	14.25	14.25	5	7,314	0.07%
2023/11/10	3	14.40	0	0.00	14.40	3	7,538	0.04%
2023/11/09	4	14.34	3	14.40	14.30	1	7,909	0.01%
2023/11/08	1	14.50	3	14.58	14.50	-2	8,110	-0.02%
2023/11/07	4.3	14.48	0	0.00	14.40	4.3	8,252	0.05%
2023/11/06	0	0.00	2	14.65	14.65	-2	8,609	-0.02%
2023/11/03	0	0.00	13	14.34	14.45	-13	8,732	-0.15%
2023/11/02	0	0.00	6	14.22	14.25	-6	8,936	-0.07%
2023/11/01	3.4	13.96	0	0.00	13.95	3.4	9,219	0.04%
2023/10/31	13	14.22	1	14.05	13.90	12	9,656	0.12%
2023/10/30	7	14.45	4	14.43	14.25	3	10,189	0.03%
2023/10/26	0	0.00	3	14.25	14.20	-3	14,054	-0.02%
2023/10/25	10	14.48	3	14.53	14.45	7	14,292	0.05%
2023/10/24	5.4	14.31	1	14.40	14.40	4.4	14,537	0.03%
2023/10/23	10	14.23	4	14.34	14.30	6	14,788	0.04%
2023/10/20	13	14.21	1	14.20	14.20	12	15,387	0.08%
2023/10/19	0	0.00	16	14.29	14.40	-16	15,708	-0.10%
2023/10/18	10	14.17	31	14.15	14.00	-21	16,084	-0.13%
2023/10/17	35	14.52	1	14.45	14.35	34	16,475	0.21%
2023/10/16	18	14.52	0	0.00	14.55	18	18,001	0.10%
2023/10/13	13.2	14.88	0	0.00	14.75	13.2	22,327	0.06%
2023/10/12	0	0.00	2	15.00	15.00	-2	24,061	-0.01%
2023/10/11	0	0.00	1	14.85	14.90	-1	24,637	0.00%
2023/10/06	6	14.88	1	14.90	14.80	5	25,733	0.02%
2023/10/05	2	15.10	0	0.00	15.15	2	26,020	0.01%
2023/10/04	1	15.10	7	15.10	15.10	-6	26,379	-0.02%
2023/10/02	7	15.50	8	15.51	15.55	-1	27,058	0.00%
2023/09/28	2	15.40	0.6	15.30	15.40	1.4	27,272	0.01%
2023/09/26	0	0.00	8	15.40	15.25	-8	28,979	-0.03%
2023/09/25	20	15.40	0	0.00	15.50	20	29,177	0.07%
2023/09/22	4	15.35	20	15.35	15.35	-16	29,281	-0.05%
2023/09/21	0.1	15.25	5	15.20	15.30	-4.9	29,335	-0.02%
2023/09/20	2	15.53	15	15.49	15.35	-13	29,431	-0.04%
2023/09/19	3	15.32	5	15.55	15.30	-2	29,571	-0.01%
2023/09/18	5	15.45	2	15.48	15.45	3	29,726	0.01%
2023/09/15	13	15.63	0	0.00	15.55	13	30,102	0.04%
2023/09/14	6	15.80	11	15.79	15.75	-5	30,284	-0.02%
2023/09/13	12	15.59	57	15.53	15.65	-45	31,277	-0.14%
2023/09/12	7	15.78	2	15.70	15.70	5	32,606	0.02%
2023/09/11	59	15.86	26	15.94	15.65	33	32,598	0.10%
2023/09/08	2	16.55	14	16.59	16.55	-12	32,239	-0.04%
2023/09/07	105	16.58	41	16.50	16.40	64	32,346	0.20%	大買/
2023/09/06	6	16.64	13	16.63	16.65	-7	32,858	-0.02%
2023/09/05	39	16.83	5	16.70	16.80	34	33,083	0.10%
2023/09/04	20	16.33	9	16.49	16.35	11	32,852	0.03%
2023/09/01	17	16.69	39.4	16.67	16.60	-22.4	32,853	-0.07%
2023/08/31	11	16.00	15	16.07	16.10	-4	32,653	-0.01%
2023/08/30	20	16.23	0	0.00	16.20	20	32,694	0.06%
2023/08/29	10	16.18	8	16.13	16.15	2	32,778	0.01%
2023/08/28	3	16.60	6	16.50	16.50	-3	32,681	-0.01%
2023/08/25	21	16.70	0	0.00	16.60	21	32,635	0.06%
2023/08/24	14.1	16.80	1	16.75	16.60	13.1	32,701	0.04%
2023/08/23	7	16.85	16	16.90	16.80	-9	32,574	-0.03%
2023/08/22	16	16.82	5	16.65	16.65	11	32,398	0.03%
2023/08/21	0	0.00	5	16.70	16.60	-5	32,218	-0.02%
2023/08/18	3	16.38	13	16.77	16.35	-10	32,099	-0.03%
2023/08/17	82	16.53	0	0.00	16.80	82	31,890	0.26%
2023/08/16	103	16.40	36.3	16.35	16.50	66.7	31,610	0.21%	大買/
2023/08/15	55	16.29	105	16.33	16.35	-50	31,412	-0.16%	大賣/
2023/08/14	12	15.80	10	15.85	15.75	2	31,067	0.01%
2023/08/11	27.1	15.95	1	15.95	15.95	26.1	30,910	0.08%
2023/08/10	1	16.10	0	0.00	16.00	1	30,790	0.00%
2023/08/09	2	16.70	0	0.00	16.85	2	30,419	0.01%
2023/08/08	14	16.76	6	16.67	16.75	8	30,283	0.03%
2023/08/07	6	16.77	12	16.74	16.85	-6	30,157	-0.02%
2023/08/04	9	16.51	18	16.59	16.70	-9	29,867	-0.03%
2023/08/02	24	16.55	28	16.43	16.10	-4	29,437	-0.01%
2023/08/01	89	17.16	103	16.94	16.80	-14	28,859	-0.05%	大賣/
2023/07/31	80	17.42	127.6	17.60	17.30	-47.6	27,726	-0.17%	大賣/
2023/07/28	20.1	16.30	17	16.36	16.35	3.1	25,012	0.01%
2023/07/27	19	16.26	6	16.40	16.40	13	24,755	0.05%
2023/07/26	7	16.21	19	16.28	16.15	-12	24,486	-0.05%
2023/07/25	68	16.78	19.1	16.65	16.50	49	24,236	0.20%
2023/07/24	15	16.20	26	16.15	16.20	-11	23,635	-0.05%
2023/07/21	19.3	16.32	18	16.30	16.50	1.3	23,315	0.01%
2023/07/20	49	16.42	21	16.37	16.60	28	22,914	0.12%
2023/07/19	167	16.88	183	16.56	16.30	-16	22,441	-0.07%	大買/大賣/
2023/07/18	500.8	18.55	594.1	18.20	17.70	-93.3	20,928	-0.45%	大買/大賣/
2023/07/17	411.5	17.38	159	17.02	17.45	252.5	16,637	1.52%	大買/大賣/鉅額交易
2023/07/14	63.1	16.56	9	16.51	16.55	54.1	14,936	0.36%
2023/07/13	94.1	16.52	135	16.56	16.15	-40.9	14,526	-0.28%	大賣/
2023/07/12	22	16.01	5	16.19	15.95	17	13,819	0.12%
2023/07/11	41	15.83	3	15.83	15.85	38	13,476	0.28%
2023/07/10	14	15.46	12	15.46	15.50	2	13,111	0.02%
2023/07/07	13	15.47	12	15.88	15.90	1	12,880	0.01%
2023/07/06	10	15.67	0	0.00	15.90	10	12,414	0.08%
2023/07/05	8	15.74	68	16.23	15.65	-60	12,176	-0.49%
2023/07/04	73.1	15.99	147	15.94	16.35	-73.9	11,479	-0.64%	大賣/
2023/07/03	10	15.05	6	14.98	15.00	4	10,429	0.04%
2023/06/30	2	14.70	3	14.68	14.75	-1	10,219	-0.01%
2023/06/29	31	14.62	24	14.55	14.55	7	10,103	0.07%
2023/06/28	13	14.61	1	14.85	14.55	12	10,037	0.12%
2023/06/27	8	14.80	9	14.79	14.70	-1	9,895	-0.01%
2023/06/26	21	15.25	2	15.20	15.05	19	9,692	0.20%
2023/06/21	30	15.29	10	15.27	15.35	20	9,442	0.21%
2023/06/20	13	14.96	7	14.91	14.80	6	9,028	0.07%
2023/06/19	73	15.54	69	15.41	15.20	4	8,792	0.05%
2023/06/16	117	15.06	107.1	15.30	15.50	9.9	7,759	0.13%	大買/大賣/
2023/06/15	3	14.05	8	14.04	14.10	-5	6,319	-0.08%
2023/06/14	4	13.93	0	0.00	13.90	4	6,248	0.06%
2023/06/13	11	13.92	2	13.85	13.95	9	6,254	0.14%
2023/06/12	20	14.58	47	14.65	14.20	-27	6,059	-0.45%
2023/06/09	34	14.21	32	14.30	14.35	2	5,481	0.04%
2023/06/08	7	14.08	0	0.00	14.05	7	5,258	0.13%
2023/06/07	2	14.00	14	14.02	14.00	-12	5,182	-0.23%
2023/06/06	2	14.00	30	14.00	13.95	-28	5,093	-0.55%
2023/06/05	3	13.90	0	0.00	13.85	3	4,942	0.06%
2023/06/02	2	13.90	5	13.85	13.85	-3	4,862	-0.06%
2023/05/30	2	13.53	23	13.57	13.65	-21	4,601	-0.46%
2023/05/29	0	0.00	6	13.53	13.50	-6	4,456	-0.13%
2023/05/25	4	13.28	0	0.00	13.25	4	4,346	0.09%
2023/05/24	0	0.00	1	13.30	13.30	-1	4,347	-0.02%
2023/05/23	1	13.35	0	0.00	13.30	1	4,383	0.02%
2023/05/19	0	0.00	2	13.35	13.25	-2	4,417	-0.05%
2023/05/18	0	0.00	1	13.25	13.20	-1	4,387	-0.02%
2023/05/17	1	13.10	1	13.20	13.20	0	4,348	0.00%
2023/05/16	0	0.00	1	13.00	13.05	-1	4,306	-0.02%
2023/05/15	3	12.78	9	12.75	12.80	-6	4,276	-0.14%
2023/05/12	46	12.90	8	12.81	12.80	38	4,304	0.88%
2023/05/11	46	12.90	8	12.81	12.70	38	4,284	0.89%
2023/05/10	13	13.01	10	13.05	13.00	3	4,216	0.07%
2023/05/09	1	13.05	0	0.00	13.05	1	4,243	0.02%
2023/05/05	2	13.18	1	13.20	13.15	1	4,373	0.02%
2023/05/04	4	13.09	0	0.00	13.10	4	4,476	0.09%
2023/05/02	1	13.15	0	0.00	13.20	1	4,549	0.02%
2023/04/28	2	13.15	1	13.15	13.15	1	4,597	0.02%
2023/04/25	1	13.00	20	13.05	13.05	-19	4,742	-0.40%
2023/04/24	1	13.10	1	13.15	13.15	0	4,737	0.00%
2023/04/21	4	13.15	21	13.18	13.10	-17	4,729	-0.36%
2023/04/20	3	13.48	3	13.48	13.40	0	4,714	0.00%
2023/04/19	10	13.65	22	13.63	13.60	-12	4,642	-0.26%
2023/04/18	31	13.75	4	13.66	13.60	27	4,562	0.59%
2023/04/17	53	13.88	12	13.85	13.70	41	4,376	0.94%
2023/04/13	2	13.30	0	13.30	13.25	2	3,781	0.05%
2023/04/11	5	13.20	0	0.00	13.20	5	3,751	0.13%
2023/03/31	3	13.05	0	0.00	13.10	3	3,736	0.08%
2023/03/30	0	0.00	2	13.05	13.10	-2	3,734	-0.05%
2023/03/29	2	13.08	0	0.00	13.05	2	3,753	0.05%
2023/03/28	2	13.20	1	13.15	13.10	1	3,841	0.03%
2023/03/27	0	13.30	2	13.25	13.20	-2	3,838	-0.05%
2023/03/24	3	13.13	90	13.21	13.10	-87	3,869	-2.25%
2023/03/23	5	13.20	3	13.25	13.20	2	3,865	0.05%
2023/03/22	2	13.23	1	13.30	13.30	1	3,896	0.03%
2023/03/21	3	13.07	4.1	13.08	13.05	-1.1	3,956	-0.03%
2023/03/20	3	13.00	0	0.00	12.95	3	4,094	0.07%
2023/03/17	0.1	13.00	2	13.00	12.85	-1.9	4,154	-0.05%
2023/03/16	6	12.96	3	12.90	12.85	3	4,171	0.07%
2023/03/15	5	13.18	0	0.00	13.10	5	4,189	0.12%
2023/03/14	4	13.23	11	13.25	13.15	-7	4,246	-0.16%
2023/03/13	23	13.38	19	13.40	13.30	4	4,302	0.09%
2023/03/10	0	0.00	8	13.79	13.70	-8	4,395	-0.18%
2023/03/09	11.7	13.94	1	13.90	13.80	10.7	4,490	0.24%
2023/03/08	2	13.85	3	13.90	13.95	-1	4,464	-0.02%
2023/03/03	5	13.65	1	13.60	13.65	4	4,442	0.09%
2023/03/01	2	13.68	0	0.00	13.65	2	4,506	0.04%
2023/02/24	6	13.75	0	0.00	13.70	6	4,550	0.13%
2023/02/23	12	13.76	0	0.00	13.80	12	4,598	0.26%
2023/02/22	2	13.70	0	0.00	13.75	2	4,639	0.04%
2023/02/21	1	13.90	0	0.00	13.90	1	4,674	0.02%
2023/02/20	0	0.00	1	13.85	13.90	-1	4,738	-0.02%
2023/02/17	0	0.00	0.1	13.80	13.80	-0.1	4,911	0.00%
2023/02/15	0	0.00	5	13.70	13.70	-5	5,315	-0.09%
2023/02/14	0	0.00	15	13.65	13.65	-15	6,016	-0.25%
2023/02/13	0	0.00	2	13.65	13.70	-2	6,333	-0.03%
2023/02/10	0	0.00	10	13.65	13.55	-10	6,514	-0.15%
2023/02/09	0	0.00	3	13.80	13.75	-3	6,660	-0.05%
2023/02/07	1	13.80	4	13.80	13.85	-3	6,920	-0.04%
2023/02/06	4	13.95	0	0.00	13.90	4	7,049	0.06%
2023/02/02	10	13.75	1	13.75	13.75	9	7,169	0.13%
2023/01/17	0	0.00	4	13.15	13.10	-4	7,368	-0.05%
2023/01/16	2	13.00	2	13.05	13.05	0	7,454	0.00%
2023/01/13	1	13.25	8	13.05	13.05	-7	7,454	-0.09%
2023/01/12	1	13.40	11	13.45	13.35	-10	7,535	-0.13%
2023/01/11	11	13.46	0	0.00	13.45	11	7,767	0.14%
2023/01/06	1	13.55	0	0.00	13.55	1	8,884	0.01%
2023/01/03	3	13.48	0	0.00	13.50	3	11,231	0.03%
2022/12/29	0	0.00	1	13.40	13.45	-1	11,405	-0.01%
2022/12/23	1	13.65	2.3	13.66	13.65	-1.3	12,015	-0.01%
2022/12/21	0	0.00	13	13.71	13.70	-13	12,497	-0.10%
2022/12/20	6	13.67	35	14.00	13.65	-29	13,107	-0.22%
2022/12/19	2	14.05	0	0.00	14.05	2	13,376	0.01%
2022/12/16	0	0.00	35	14.10	14.10	-35	13,481	-0.26%
2022/12/15	1	14.20	0	0.00	14.20	1	13,459	0.01%
2022/12/14	0	0.00	13.2	14.25	14.35	-13.2	13,466	-0.10%
2022/12/13	0	0.00	3	14.23	14.20	-3	13,443	-0.02%
2022/12/12	1	14.05	0	0.00	14.05	1	13,383	0.01%
2022/12/09	0	0.00	15	14.42	14.45	-15	13,363	-0.11%
2022/12/08	5	14.30	8	14.31	14.35	-3	13,602	-0.02%
2022/12/07	2	14.30	34	14.31	14.25	-32	14,014	-0.23%
2022/12/06	1	14.40	67	14.46	14.40	-66	14,036	-0.47%
2022/12/05	6	14.40	2	14.45	14.40	4	14,224	0.03%
2022/12/02	53	14.40	7.2	14.48	14.40	45.8	14,144	0.32%
2022/12/01	16	14.20	3.2	14.15	14.15	12.8	13,949	0.09%
2022/11/30	2	13.93	10	14.00	13.95	-8	13,806	-0.06%
2022/11/29	21	13.94	14.1	13.85	14.00	6.9	13,806	0.05%
2022/11/28	4.1	13.78	14	13.72	13.85	-9.9	13,915	-0.07%
2022/11/25	11	13.80	0	0.00	13.75	11	13,943	0.08%
2022/11/24	5.2	13.94	0	0.00	13.90	5.2	14,027	0.04%
2022/11/23	9	14.09	15.1	14.05	14.05	-6.1	13,987	-0.04%
2022/11/22	3	13.98	63.6	13.99	14.00	-60.6	13,992	-0.43%
2022/11/21	0	0.00	12.1	13.90	13.90	-12.1	13,991	-0.09%
2022/11/18	1	13.75	6	13.85	13.75	-5	13,947	-0.04%
2022/11/17	20	13.76	10.5	13.84	13.90	9.5	13,912	0.07%
2022/11/16	1	13.75	15	13.70	13.70	-14	13,887	-0.10%
2022/11/15	37.2	13.81	34	13.69	13.70	3.2	14,034	0.02%
2022/11/14	15.1	13.89	0.1	13.85	13.90	15	13,969	0.11%
2022/11/11	11	13.84	17.5	13.99	13.75	-6.5	13,860	-0.05%
2022/11/10	128.4	14.10	56.5	13.88	13.85	71.8	13,574	0.53%	大買/
2022/11/09	50	14.93	40.1	14.94	15.00	9.9	12,910	0.08%
2022/11/08	11	14.68	36	14.74	14.60	-25	12,694	-0.20%
2022/11/07	33	14.76	7	14.76	14.80	26	12,546	0.21%
2022/11/04	17	14.59	10	14.60	14.60	7	12,426	0.06%
2022/11/03	11	14.27	11	14.42	14.50	0	12,362	0.00%
2022/11/02	45	14.43	5	14.55	14.40	40	12,272	0.33%
2022/11/01	2.5	14.33	1	14.35	14.35	1.5	12,149	0.01%
2022/10/31	2.5	14.19	20	14.15	14.15	-17.5	11,968	-0.15%
2022/10/28	0	0.00	26	13.99	14.00	-26	11,939	-0.22%
2022/10/27	1	13.95	2	13.98	13.95	-1	11,824	-0.01%
2022/10/26	12	13.78	62	13.70	13.85	-50	11,777	-0.42%
2022/10/25	2	13.83	3	13.78	13.70	-1	11,668	-0.01%
2022/10/24	62.8	14.08	23	13.94	13.85	39.8	11,593	0.34%
2022/10/21	5	13.90	10	13.95	13.85	-5	11,522	-0.04%
2022/10/20	3	13.75	11.1	13.90	14.10	-8.1	11,483	-0.07%
2022/10/19	5	13.97	2	13.90	13.80	3	11,317	0.03%
2022/10/18	14	14.32	17	14.36	14.20	-3	11,094	-0.03%
2022/10/17	25	13.79	12	13.99	14.20	13	10,737	0.12%
2022/10/14	21	14.23	31	14.18	14.20	-10	10,495	-0.10%
2022/10/13	105.1	14.21	60	14.14	13.75	45.1	10,022	0.45%	大買/
2022/10/12	89	14.17	109	14.35	14.40	-20	8,724	-0.23%	大賣/
2022/10/11	1.6	13.41	1	13.60	13.35	0.6	7,876	0.01%
2022/10/07	0.2	13.80	0	0.00	13.85	0.2	7,799	0.00%
2022/10/06	0	0.00	3	13.75	13.80	-3	7,749	-0.04%
2022/10/05	2	13.80	6	13.82	13.65	-4	7,728	-0.05%
2022/10/04	1	13.70	35	13.79	13.85	-34	7,565	-0.45%
2022/10/03	12	13.52	0	0.00	13.35	12	7,350	0.16%
2022/09/30	22	13.20	10	13.30	13.35	12	7,350	0.16%
2022/09/29	7.2	13.38	16	13.29	13.30	-8.8	7,315	-0.12%
2022/09/28	38.6	13.37	49	13.16	13.00	-10.4	7,178	-0.14%
2022/09/27	90	13.57	119	13.88	13.80	-29	6,980	-0.42%	大賣/
2022/09/26	11.2	13.35	6	13.33	13.25	5.2	6,491	0.08%
2022/09/23	71	13.40	1	13.15	13.30	70	6,525	1.07%
2022/09/22	7	13.29	2	13.25	13.35	5	6,508	0.08%
2022/09/21	11	13.44	0	0.00	13.25	11	6,501	0.17%
2022/09/20	1	13.40	17	13.42	13.40	-16	6,532	-0.24%
2022/09/19	4	13.41	2	13.35	13.35	2	6,621	0.03%
2022/09/16	8	13.59	20.4	13.60	13.55	-12.4	6,624	-0.19%
2022/09/15	45.3	14.07	14	13.94	13.75	31.3	6,571	0.48%
2022/09/14	115.1	14.05	149	13.89	14.05	-33.9	6,331	-0.54%	大買/大賣/
2022/09/13	3	13.70	4	13.68	13.60	-1	5,983	-0.02%
2022/09/12	6.1	13.64	15.2	13.69	13.60	-9.1	5,967	-0.15%
2022/09/08	0.2	12.90	1	12.95	13.00	-0.8	5,744	-0.01%
2022/09/07	13	12.70	10	12.75	12.65	3	5,831	0.05%
2022/09/06	10.4	13.00	2	12.95	12.90	8.4	5,988	0.14%
2022/09/05	20	13.27	6	13.15	13.10	14	6,049	0.23%
2022/09/02	97.3	13.45	2	13.70	13.40	95.3	6,114	1.56%
2022/09/01	10	13.35	0	0.00	13.25	10	6,075	0.16%
2022/08/31	3	13.42	3	13.48	13.50	0	6,038	0.00%
2022/08/30	1	13.15	0.3	13.20	13.25	0.7	5,942	0.01%
2022/08/29	6	13.00	0	0.00	13.10	6	5,964	0.10%
2022/08/26	5	13.37	2	13.45	13.40	3	5,955	0.05%
2022/08/25	10	13.30	3	13.27	13.25	7	5,977	0.12%
2022/08/24	0	0.00	9	13.14	13.10	-9	6,193	-0.15%
2022/08/23	9	13.09	0	0.00	13.05	9	6,708	0.13%
2022/08/22	53	13.42	9	13.36	13.25	44	6,768	0.65%
2022/08/19	4	13.20	4	13.11	13.30	0	6,584	0.00%
2022/08/18	1	12.75	0	0.00	12.85	1	6,512	0.02%
2022/08/17	5	12.79	8	12.85	12.80	-3	6,541	-0.05%
2022/08/16	19	12.83	5	12.80	12.80	14	6,590	0.21%
2022/08/15	10	12.98	0	0.00	12.90	10	6,676	0.15%
2022/08/12	19	12.95	0	0.00	12.95	19	6,695	0.28%
2022/08/11	8	12.95	1	13.00	13.00	7	6,863	0.10%
2022/08/10	9	12.92	0	0.00	12.95	9	6,943	0.13%
2022/08/09	36	12.65	0	0.00	12.80	36	6,987	0.52%
2022/08/08	2	12.70	0	0.00	12.75	2	7,167	0.03%
2022/08/04	8	12.06	17	12.16	12.35	-9	7,311	-0.12%
2022/08/03	6	12.22	2	12.28	12.25	4	7,329	0.05%
2022/08/02	40	12.49	1	12.45	12.45	39	7,411	0.53%
2022/08/01	93	12.81	0	0.00	12.85	93	7,500	1.24%
2022/07/29	3	12.80	3.2	12.82	12.85	-0.2	7,581	0.00%
2022/07/28	0	0.00	1	12.75	12.85	-1	7,681	-0.01%
2022/07/27	3	12.85	5	12.85	12.85	-2	7,764	-0.03%
2022/07/26	11	12.93	15	12.87	12.80	-4	7,883	-0.05%
2022/07/25	0	12.80	12	12.90	12.95	-12	8,106	-0.15%
2022/07/22	0	0.00	8	12.83	12.85	-8	8,625	-0.09%
2022/07/21	2	12.65	2	12.65	12.75	0	9,108	0.00%
2022/07/20	12	12.78	25	12.79	12.70	-13	9,559	-0.14%
2022/07/19	25	12.69	5	12.66	12.75	20	9,765	0.20%
2022/07/18	0	0.00	1	12.75	12.70	-1	9,994	-0.01%
2022/07/15	1	12.55	0	0.00	12.60	1	10,240	0.01%
2022/07/14	7	12.39	0	0.00	12.55	7	10,493	0.07%
2022/07/12	7	12.11	0	0.00	12.10	7	11,023	0.06%
2022/07/11	11	12.37	2	12.40	12.40	9	11,288	0.08%
2022/07/08	9	12.27	3	12.30	12.30	6	11,499	0.05%
2022/07/07	3	12.25	4.2	12.02	12.25	-1.2	11,569	-0.01%
2022/07/06	1	11.90	1	11.90	11.90	0	11,659	0.00%
2022/07/05	3	11.75	11	12.02	12.15	-8	11,799	-0.07%
2022/07/04	1	11.75	1	12.05	11.60	0	11,877	0.00%
2022/07/01	44	12.19	55	12.11	11.90	-11	12,021	-0.09%
2022/06/30	34	13.05	1	13.10	13.05	33	13,450	0.25%
2022/06/29	0	0.00	17	13.31	13.30	-17	13,725	-0.12%
2022/06/28	3	13.65	0	0.00	13.45	3	14,308	0.02%
2022/06/27	4	13.65	6	13.63	13.65	-2	15,559	-0.01%
2022/06/24	9	13.39	10	13.30	13.40	-1	15,805	-0.01%
2022/06/23	4	13.33	6	13.30	13.30	-2	16,027	-0.01%
2022/06/22	1	13.20	0	0.00	13.30	1	16,351	0.01%
2022/06/21	1	13.10	17	13.37	13.50	-16	16,649	-0.10%
2022/06/20	7	13.16	125	13.07	13.05	-118	16,804	-0.70%	大賣/鉅額交易
2022/06/17	62	13.29	0	0.00	13.40	62	16,939	0.37%
2022/06/16	6	13.58	18	13.76	13.35	-12	16,949	-0.07%
2022/06/15	5	13.64	12	13.80	13.65	-7	16,929	-0.04%
2022/06/14	52	13.15	3	13.30	13.50	49	16,851	0.29%
2022/06/13	24	13.29	13	13.31	13.25	11	16,813	0.07%
2022/06/10	20	13.70	0	0.00	13.75	20	16,748	0.12%
2022/06/09	14	13.43	24	13.47	13.55	-10	16,658	-0.06%
2022/06/08	5	13.55	17	13.56	13.55	-12	16,728	-0.07%
2022/06/07	17	13.50	16	13.54	13.50	1	16,836	0.01%
2022/06/06	18	13.59	27	13.65	13.60	-9	16,876	-0.05%
2022/06/02	13	13.53	22	13.67	13.55	-9	17,039	-0.05%
2022/06/01	40	13.67	57	13.71	13.65	-17	17,238	-0.10%
2022/05/31	80	13.69	12	13.78	13.75	68	17,654	0.39%
2022/05/30	0	0.00	3	13.45	13.45	-3	17,229	-0.02%
2022/05/27	10	13.20	0	0.00	13.20	10	17,170	0.06%
2022/05/26	55	13.15	0	0.00	13.25	55	17,188	0.32%
2022/05/24	11	13.18	20	13.15	13.10	-9	17,463	-0.05%
2022/05/23	2	13.15	2	13.40	13.20	0	17,464	0.00%
2022/05/20	4	13.38	3	13.40	13.35	1	17,557	0.01%
2022/05/19	29	13.18	1	13.15	13.30	28	17,737	0.16%
2022/05/18	2	13.65	0	0.00	13.75	2	17,775	0.01%
2022/05/17	2	13.35	1	13.45	13.40	1	17,906	0.01%
2022/05/16	4	13.33	2	13.25	13.25	2	17,852	0.01%
2022/05/12	6	13.22	0	0.00	13.05	6	17,682	0.03%
2022/05/10	2	13.35	4	13.58	13.55	-2	17,762	-0.01%
2022/05/09	6	13.31	1	13.55	13.30	5	17,820	0.03%
2022/05/06	3	13.73	0	0.00	13.85	3	17,915	0.02%
2022/05/05	1	14.20	0	0.00	14.10	1	17,967	0.01%
2022/05/04	3	14.15	1	14.05	14.05	2	17,939	0.01%
2022/05/03	5	14.25	20	14.20	14.25	-15	17,946	-0.08%
2022/04/29	29	14.33	4	14.26	14.20	25	18,004	0.14%
2022/04/28	37	14.26	30	14.25	14.20	7	17,948	0.04%
2022/04/27	33	15.32	16	15.28	15.25	17	17,448	0.10%
2022/04/26	19	16.96	19	17.15	16.90	0	17,033	0.00%
2022/04/25	6	16.40	14	16.64	16.75	-8	16,702	-0.05%
2022/04/22	15	16.95	4	16.93	16.85	11	16,854	0.07%
2022/04/21	7	16.91	27	17.00	16.95	-20	16,755	-0.12%
2022/04/20	14	16.63	26	16.81	16.85	-12	16,595	-0.07%
2022/04/19	0	0.00	3	16.58	16.60	-3	16,477	-0.02%
2022/04/18	6	16.32	2	16.35	16.20	4	16,325	0.02%
2022/04/15	0	0.00	15	16.19	16.25	-15	16,237	-0.09%
2022/04/14	0	0.00	91	15.84	15.90	-91	16,392	-0.56%
2022/04/13	5	15.01	12	15.34	15.35	-7	16,335	-0.04%
2022/04/12	2	14.98	9	14.97	15.00	-7	16,438	-0.04%
2022/04/11	13	14.59	7	14.77	14.75	6	16,656	0.04%
2022/04/08	23	15.00	5	15.07	15.10	18	16,806	0.11%
2022/04/07	23	15.10	9.1	15.15	14.90	13.9	16,980	0.08%
2022/04/06	71	16.04	23.9	15.56	15.30	47.1	17,051	0.28%
2022/04/01	2	16.60	5	16.61	16.60	-3	15,727	-0.02%
2022/03/31	24	16.98	29	17.22	16.95	-5	15,984	-0.03%
2022/03/30	27	17.41	135	17.10	17.30	-108	17,808	-0.61%	大賣/鉅額交易
2022/03/29	12	16.40	63	16.47	16.45	-51	19,741	-0.26%
2022/03/28	5	16.24	36	16.26	16.15	-31	20,148	-0.15%
2022/03/25	18	16.04	46	16.16	16.20	-28	20,036	-0.14%
2022/03/24	18	15.96	21	15.93	15.95	-3	20,077	-0.01%
2022/03/23	0	0.00	69.2	15.88	15.60	-69.2	20,360	-0.34%
2022/03/22	0	0.00	94	15.33	15.30	-94	20,845	-0.45%
2022/03/21	2.5	15.05	3	14.95	14.90	-0.5	21,933	0.00%
2022/03/18	1.5	14.77	1	14.75	15.00	0.5	24,864	0.00%
2022/03/17	7	14.64	4	14.60	14.70	3	26,657	0.01%
2022/03/16	3	14.40	7	14.30	14.30	-4	26,791	-0.01%
2022/03/15	2	14.23	21	14.22	14.25	-19	27,040	-0.07%
2022/03/14	0	0.00	13	14.30	14.25	-13	27,091	-0.05%
2022/03/11	2	14.05	4	14.05	14.05	-2	27,057	-0.01%
2022/03/10	1	14.20	33	14.27	14.25	-32	27,042	-0.12%
2022/03/09	5	13.55	31	13.41	13.65	-26	26,976	-0.10%
2022/03/08	33	13.31	0	0.00	13.25	33	27,306	0.12%
2022/03/07	50.2	13.95	39	13.89	13.80	11.2	27,713	0.04%
2022/03/04	51	15.04	9	15.34	14.80	42	27,747	0.15%
2022/03/03	8	15.40	3	15.42	15.25	5	27,203	0.02%
2022/03/02	6	15.39	3	15.50	15.40	3	27,267	0.01%
2022/03/01	0	0.00	11	15.36	15.45	-11	27,387	-0.04%
2022/02/25	15	15.31	5	15.20	15.20	10	27,468	0.04%
2022/02/24	29	15.04	6	15.34	15.00	23	27,417	0.08%
2022/02/23	5	15.58	5	15.65	15.70	0	27,282	0.00%
2022/02/22	39	15.51	2	15.55	15.55	37	27,374	0.14%
2022/02/21	4	15.71	47	15.96	15.95	-43	27,414	-0.16%
2022/02/18	14	15.55	5	15.80	15.55	9	27,402	0.03%
2022/02/17	9	15.96	122	16.02	15.80	-113	27,605	-0.41%	大賣/鉅額交易
2022/02/16	103	15.84	109	15.66	15.75	-6	27,805	-0.02%	大買/大賣/
2022/02/15	9	15.46	2	15.55	15.40	7	27,822	0.03%
2022/02/14	5	15.35	25	15.40	15.35	-20	27,951	-0.07%
2022/02/11	24	15.69	0	0.00	15.65	24	28,166	0.09%
2022/02/10	44	15.90	42	16.05	15.85	2	28,477	0.01%
2022/02/09	13	15.90	7.2	15.99	16.00	5.8	28,623	0.02%
2022/02/08	3	15.80	52	15.75	15.95	-49	28,943	-0.17%
2022/02/07	11	15.31	26	15.32	15.55	-15	29,690	-0.05%
2022/01/26	7.2	14.83	1	14.90	14.75	6.2	31,128	0.02%
2022/01/25	1	14.90	6	15.07	14.80	-5	31,340	-0.02%
2022/01/24	9	15.22	9	15.19	15.25	0	31,477	0.00%
2022/01/21	3	15.10	5	15.15	15.05	-2	31,562	-0.01%
2022/01/20	2	15.55	4	15.50	15.50	-2	32,528	-0.01%
2022/01/19	4	15.53	13	15.52	15.45	-9	33,550	-0.03%
2022/01/18	45	15.85	42	16.04	15.75	3	33,446	0.01%
2022/01/17	12	16.08	20.8	15.87	15.95	-8.8	33,312	-0.03%
2022/01/14	15	15.33	11	15.36	15.40	4	32,914	0.01%
2022/01/13	6	15.43	4	15.40	15.45	2	32,812	0.01%
2022/01/12	11	15.69	14	15.56	15.60	-3	32,662	-0.01%
2022/01/11	22	15.54	8.5	15.50	15.40	13.5	32,513	0.04%
2022/01/10	9	15.42	91	15.49	15.65	-82	32,359	-0.25%
2022/01/07	91	15.55	26	15.76	15.40	65	32,142	0.20%
2022/01/06	10	15.73	39	15.70	15.90	-29	31,686	-0.09%
2022/01/05	2	15.83	3	15.90	15.90	-1	31,530	0.00%
2022/01/04	59	15.87	83	15.82	15.80	-24	31,298	-0.08%
2022/01/03	103	15.98	44	15.96	15.75	59	30,921	0.19%	大買/
2021/12/30	65	16.09	24	16.00	16.15	41	30,580	0.13%
2021/12/29	30	16.00	7	15.87	15.95	23	30,258	0.08%
2021/12/28	59.2	15.88	44	15.93	15.80	15.2	29,953	0.05%
2021/12/27	29	16.31	38	16.25	16.10	-9	29,567	-0.03%
2021/12/24	275.3	16.56	320.7	16.79	16.20	-45.4	29,073	-0.16%	大買/大賣/
2021/12/23	341	16.53	284	16.44	16.75	57	26,855	0.21%	大買/大賣/
2021/12/22	29	15.29	58	15.38	15.25	-29	23,640	-0.12%
2021/12/21	36.1	14.73	2	14.78	14.90	34.1	22,889	0.15%
2021/12/20	14	14.69	8	14.74	14.75	6	22,795	0.03%
2021/12/17	25	14.89	5	14.90	14.95	20	22,431	0.09%
2021/12/16	42.2	15.25	60	15.32	15.25	-17.8	21,776	-0.08%
2021/12/15	105.1	15.39	56	15.41	15.20	49.1	21,059	0.23%	大買/
2021/12/14	184.1	15.51	341.3	15.46	16.00	-157.2	19,748	-0.80%	大買/大賣/鉅額交易
2021/12/13	29.8	14.95	90.5	15.20	15.40	-60.7	16,742	-0.36%
2021/12/10	17	13.99	19	14.07	14.00	-2	14,900	-0.01%
2021/12/09	7	13.94	24	13.99	14.00	-17	14,743	-0.12%
2021/12/08	19	13.45	13	13.45	13.45	6	14,453	0.04%
2021/12/07	3	13.25	6	13.27	13.25	-3	14,353	-0.02%
2021/12/06	10.1	13.10	1	13.25	13.25	9.1	14,356	0.06%
2021/12/03	12	13.15	5	13.18	13.20	7	14,331	0.05%
2021/12/02	22	13.16	2	13.30	13.05	20	14,278	0.14%
2021/12/01	36	13.18	2	13.28	13.35	34	13,901	0.24%
2021/11/30	13	14.04	25	14.15	13.80	-12	13,348	-0.09%
2021/11/29	5	13.60	0	0.00	13.60	5	13,049	0.04%
2021/11/26	23	13.74	1	13.65	13.55	22	12,952	0.17%
2021/11/25	6	14.18	2	14.00	14.00	4	12,822	0.03%
2021/11/24	2	14.05	6	14.13	14.00	-4	12,771	-0.03%
2021/11/23	13.1	13.87	8	13.83	13.75	5.1	12,595	0.04%
2021/11/22	21	13.88	7.8	13.98	14.00	13.2	12,528	0.11%
2021/11/19	11	13.70	48	13.76	13.65	-37	12,391	-0.30%
2021/11/18	34	13.87	17	13.84	13.75	17	12,248	0.14%
2021/11/17	7.2	14.10	2	14.15	14.15	5.2	12,060	0.04%
2021/11/16	36.1	14.26	13	14.29	14.05	23.1	11,792	0.20%
2021/11/15	1.1	14.15	10	14.13	14.20	-9	11,385	-0.08%
2021/11/12	0	0.00	22	13.84	13.75	-22	10,991	-0.20%
2021/11/11	16.1	13.87	5	13.80	13.80	11.1	10,980	0.10%
2021/11/10	7	14.19	16.4	14.06	14.10	-9.4	10,852	-0.09%
2021/11/09	7	14.04	14	13.90	13.95	-7	10,571	-0.07%
2021/11/08	24	14.28	27	14.18	14.15	-3	10,175	-0.03%
2021/11/05	62.2	14.20	53	14.30	14.15	9.2	9,978	0.09%
2021/11/04	69.5	14.29	68	14.32	14.10	1.5	9,532	0.02%
2021/11/03	122.1	14.13	256.3	14.31	14.10	-134.2	8,585	-1.56%	大買/大賣/鉅額交易
2021/11/02	75	13.33	38	13.16	13.15	37	7,021	0.53%
2021/11/01	35	13.18	25	13.30	13.20	10	6,741	0.15%
2021/10/29	25	13.06	19	13.07	13.00	6	6,547	0.09%
2021/10/28	56.2	13.51	42	13.43	12.85	14.2	6,273	0.23%
2021/10/27	24.1	13.54	49	13.30	13.75	-24.9	5,157	-0.48%
2021/10/26	2	12.50	5	12.50	12.50	-3	4,124	-0.07%
2021/10/25	0	0.00	31	12.35	12.45	-31	4,119	-0.75%
2021/10/22	2	12.25	11	12.28	12.25	-9	4,182	-0.22%
2021/10/21	17	12.33	7	12.15	12.15	10	4,244	0.24%
2021/10/20	14	12.30	3	12.35	12.30	11	4,264	0.26%
2021/10/18	11	12.12	0	0.00	12.15	11	4,494	0.24%
2021/10/15	0	0.00	4	12.10	12.10	-4	4,623	-0.09%
2021/10/14	13	11.80	0	0.00	11.85	13	4,773	0.27%
2021/10/13	2	11.80	0	0.00	11.80	2	4,832	0.04%
2021/10/12	0	0.00	3	12.00	12.00	-3	4,928	-0.06%
2021/10/08	11	12.22	4	12.19	12.20	7	4,980	0.14%
2021/10/06	1	12.10	0	0.00	12.00	1	5,579	0.02%
2021/10/05	8.3	12.09	0	0.00	12.25	8.3	5,685	0.15%
2021/10/04	11.2	12.43	20	12.72	12.10	-8.8	5,730	-0.15%
2021/10/01	12	12.73	6	12.80	12.70	6	5,691	0.11%
2021/09/30	27	13.13	55	13.20	13.35	-28	5,700	-0.49%
2021/09/29	0	0.00	1	12.95	12.80	-1	5,639	-0.02%
2021/09/28	0	0.00	1	13.00	13.00	-1	5,835	-0.02%
2021/09/27	20	13.05	2	13.10	13.10	18	6,477	0.28%
2021/09/24	0	0.00	15	13.05	12.85	-15	7,422	-0.20%
2021/09/23	0	0.00	7	12.56	12.65	-7	7,446	-0.09%
2021/09/22	2	12.60	3	12.75	12.55	-1	7,558	-0.01%
2021/09/16	3	12.80	0	0.00	12.75	3	7,584	0.04%
2021/09/14	8	13.09	4	12.99	12.80	4	7,725	0.05%
2021/09/13	1	12.70	6	12.80	12.90	-5	7,740	-0.06%
2021/09/10	0	0.00	12	12.75	12.70	-12	7,888	-0.15%
2021/09/09	0	0.00	2	12.53	12.70	-2	7,960	-0.03%
2021/09/08	4	12.53	0	0.00	12.45	4	7,955	0.05%
2021/09/07	5	12.45	20	12.40	12.40	-15	8,014	-0.19%
2021/09/03	0	12.70	2	12.80	12.75	-2	8,099	-0.02%
2021/09/02	0	0.00	5	12.72	12.65	-5	8,097	-0.06%
2021/09/01	10	12.70	3	12.65	12.70	7	8,140	0.09%
2021/08/31	21.1	12.70	3	12.67	12.65	18.1	8,168	0.22%
2021/08/30	10	12.70	24	12.76	12.70	-14	8,237	-0.17%
2021/08/27	1	12.35	8	12.36	12.40	-7	8,242	-0.08%
2021/08/26	19	12.33	0	0.00	12.25	19	8,364	0.23%
2021/08/25	25	12.42	1	12.35	12.45	24	8,530	0.28%
2021/08/23	1.2	12.26	14	12.10	12.20	-12.8	8,858	-0.14%
2021/08/20	4	11.61	0	0.00	11.60	4	8,903	0.04%
2021/08/19	1	11.60	1	11.60	11.60	0	9,001	0.00%
2021/08/18	34	11.50	22	11.55	11.95	12	9,075	0.13%
2021/08/17	11	11.77	22	11.79	11.75	-11	9,239	-0.12%
2021/08/16	41	12.10	76	12.05	11.95	-35	9,236	-0.38%
2021/08/12	6	12.47	32	12.52	12.60	-26	9,588	-0.27%
2021/08/11	34	12.51	28	12.75	12.45	6	9,789	0.06%
2021/08/10	32	12.70	2	12.75	12.65	30	10,069	0.30%
2021/08/09	20	12.80	25	12.84	12.75	-5	10,430	-0.05%
2021/08/06	23	12.80	20	12.85	12.80	3	10,805	0.03%
2021/08/05	0	12.95	1	13.10	13.00	-1	11,122	-0.01%
2021/08/04	0	0.00	10	13.00	13.05	-10	11,781	-0.08%
2021/08/03	0	0.00	1	12.90	12.90	-1	12,194	-0.01%
2021/08/02	1	12.85	0	0.00	12.95	1	12,430	0.01%
2021/07/28	11	12.88	0	0.00	12.95	11	13,681	0.08%
2021/07/27	0	0.00	1	13.50	13.10	-1	14,432	-0.01%
2021/07/26	2	13.25	2	13.40	13.30	0	14,980	0.00%
2021/07/23	8	13.29	2	13.30	13.35	6	16,035	0.04%
2021/07/22	0	0.00	16	13.15	12.95	-16	17,480	-0.09%
2021/07/21	32	12.70	0	0.00	12.70	32	20,181	0.16%
2021/07/20	42	13.01	30	13.05	12.90	12	21,053	0.06%
2021/07/19	20	13.40	3	13.35	13.35	17	21,162	0.08%
2021/07/16	5	13.53	34	13.40	13.55	-29	21,785	-0.13%
2021/07/15	0	0.00	10	13.39	13.40	-10	22,011	-0.05%
2021/07/14	74	13.30	5	13.34	13.20	69	22,344	0.31%
2021/07/13	85	13.76	14	13.72	13.70	71	22,681	0.31%
2021/07/12	64	13.32	14	13.30	13.45	50	22,810	0.22%
2021/07/09	2	13.20	6	13.26	13.15	-4	23,108	-0.02%
2021/07/08	2	13.43	15	13.39	13.30	-13	23,554	-0.06%
2021/07/07	5	13.50	4.2	13.38	13.30	0.8	24,358	0.00%
2021/07/06	41	13.50	39	13.43	13.45	2	24,874	0.01%
2021/07/05	10	13.73	6	13.81	13.75	4	25,646	0.02%
2021/07/02	30	13.78	627.3	13.86	13.65	-597.3	25,761	-2.32%	大賣/鉅額交易
2021/07/01	641.2	14.15	23	13.84	14.20	618.2	25,282	2.45%	大買/鉅額交易
2021/06/30	3	12.70	3	12.68	12.95	0	24,388	0.00%
2021/06/29	14	12.79	1	12.75	12.65	13	24,422	0.05%
2021/06/28	13	12.90	3	12.95	12.90	10	24,510	0.04%
2021/06/25	8	13.03	2	13.08	13.00	6	24,755	0.02%
2021/06/24	9	12.94	4	12.91	13.05	5	24,819	0.02%
2021/06/23	1	12.75	0	0.00	12.90	1	24,865	0.00%
2021/06/22	1	12.80	1	12.80	12.75	0	25,037	0.00%
2021/06/21	4	13.01	4	13.10	13.00	0	25,738	0.00%
2021/06/18	4	13.31	0	0.00	13.30	4	25,886	0.02%
2021/06/16	2	13.40	2	13.35	13.20	0	26,226	0.00%
2021/06/15	18.2	13.29	0	0.00	13.30	18.2	26,224	0.07%
2021/06/11	0	13.70	0	0.00	13.40	0	26,228	0.00%
2021/06/10	1	13.45	0	0.00	13.45	1	26,429	0.00%
2021/06/09	3	13.52	0	0.00	13.35	3	26,456	0.01%
2021/06/07	23	13.52	0	0.00	13.40	23	26,620	0.09%
2021/06/04	8	13.68	5	13.77	13.75	3	26,625	0.01%
2021/06/03	10	13.90	0	0.00	14.00	10	26,595	0.04%
2021/06/02	3	14.10	29	14.12	13.90	-26	26,633	-0.10%
2021/06/01	19	13.84	7	13.98	14.15	12	26,556	0.05%
2021/05/31	12	13.68	0	0.00	13.60	12	26,407	0.05%
2021/05/27	4	13.30	13	13.42	13.50	-9	26,396	-0.03%
2021/05/26	9	13.39	32	13.37	13.40	-23	26,500	-0.09%
2021/05/25	19	13.31	15	13.38	13.35	4	26,666	0.01%
2021/05/24	0	0.00	6	13.05	13.15	-6	27,222	-0.02%
2021/05/21	66	12.98	57	13.05	13.05	9	27,328	0.03%
2021/05/20	3	12.83	32	12.90	12.75	-29	27,358	-0.11%
2021/05/19	11	12.91	11	12.83	12.95	0	27,384	0.00%
2021/05/18	31	12.53	44	12.62	13.00	-13	27,325	-0.05%
2021/05/17	45	12.26	23	12.12	12.05	22	27,053	0.08%
2021/05/14	42	13.57	33	13.37	13.35	9	26,703	0.03%
2021/05/13	41	13.55	38	13.72	13.70	3	26,358	0.01%
2021/05/12	252	14.90	54	14.18	14.05	198	26,237	0.75%	大買/鉅額交易
2021/05/11	28	15.01	43	15.30	15.10	-15	25,680	-0.06%
2021/05/10	14	16.26	12	16.03	15.95	2	25,353	0.01%
2021/05/07	14	16.13	4	16.18	16.45	10	25,230	0.04%
2021/05/06	11	15.99	24	15.94	15.85	-13	25,071	-0.05%
2021/05/05	107	16.31	125	16.21	15.80	-18	24,789	-0.07%	大買/大賣/
2021/05/04	29	16.58	64	16.28	15.95	-35	24,302	-0.14%
2021/05/03	46	17.34	48	17.27	17.00	-2	23,603	-0.01%
2021/04/29	87.3	18.05	63	17.89	17.95	24.3	23,202	0.10%
2021/04/28	128	17.77	63	17.84	18.20	65	22,514	0.29%	大買/
2021/04/27	232.1	17.29	221.7	17.49	17.15	10.4	22,603	0.05%	大買/大賣/
2021/04/26	35	16.24	62	16.43	16.55	-27	21,278	-0.13%
2021/04/23	30	15.13	3	15.08	15.05	27	20,429	0.13%
2021/04/22	60	15.52	495.2	15.37	14.90	-435.2	20,465	-2.13%	大賣/鉅額交易
2021/04/21	51	15.56	89	15.62	15.75	-38	19,953	-0.19%
2021/04/20	528.4	15.17	14	15.25	15.50	514.4	19,868	2.59%	大買/鉅額交易
2021/04/19	25	15.15	56	15.16	15.10	-31	20,218	-0.15%
2021/04/16	31	14.74	24	14.76	14.80	7	20,200	0.03%
2021/04/15	14	14.44	48	14.55	14.70	-34	19,870	-0.17%
2021/04/14	24	14.01	262	13.94	14.25	-238	19,696	-1.21%	大賣/鉅額交易
2021/04/13	95	14.58	44	14.60	14.35	51	19,430	0.26%
2021/04/12	40.1	14.05	43	14.14	14.20	-2.9	18,721	-0.02%
2021/04/09	56	13.82	49	13.87	13.60	7	18,389	0.04%
2021/04/08	6	13.43	4	13.43	13.45	2	17,549	0.01%
2021/04/07	3	13.18	0	0.00	13.25	3	17,295	0.02%
2021/04/06	17	13.15	2	13.08	13.10	15	17,288	0.09%
2021/04/01	10	13.06	7	13.05	13.15	3	17,374	0.02%
2021/03/31	12	13.10	5.1	13.12	13.10	6.9	17,390	0.04%
2021/03/30	0	0.00	25	13.32	13.40	-25	17,506	-0.14%
2021/03/29	4	13.05	3	13.10	13.05	1	17,291	0.01%
2021/03/26	16	12.99	7	12.99	13.00	9	17,405	0.05%
2021/03/25	5	13.09	17	13.11	13.00	-12	17,363	-0.07%
2021/03/24	48	13.60	29	13.48	13.35	19	17,241	0.11%
2021/03/23	8	13.29	22	13.22	13.30	-14	16,581	-0.08%
2021/03/22	3	13.07	156	13.11	13.25	-153	16,405	-0.93%	大賣/鉅額交易
2021/03/19	4	12.89	12	12.90	12.95	-8	16,338	-0.05%
2021/03/17	5	13.05	2	13.05	13.05	3	17,034	0.02%
2021/03/16	27	13.24	17	13.19	13.05	10	17,687	0.06%
2021/03/15	18	12.99	1.1	13.00	13.00	16.9	18,413	0.09%
2021/03/12	4	12.93	9	12.96	12.95	-5	21,005	-0.02%
2021/03/11	0	0.00	14	12.98	12.95	-14	22,441	-0.06%
2021/03/10	2	12.85	21	12.95	12.85	-19	22,578	-0.08%
2021/03/09	31	12.88	61	12.80	12.85	-30	23,080	-0.13%
2021/03/08	13	12.88	9	12.92	12.80	4	23,497	0.02%
2021/03/05	21	12.50	20	12.55	12.60	1	24,374	0.00%
2021/03/04	11	12.70	11	12.74	12.70	0	24,409	0.00%
2021/03/03	5	12.75	37	12.75	12.70	-32	24,368	-0.13%
2021/03/02	7	12.81	35	12.82	12.65	-28	24,338	-0.12%
2021/02/26	27	12.66	24	12.66	12.85	3	24,271	0.01%
2021/02/25	19	12.91	20	13.03	12.90	-1	24,110	0.00%
2021/02/24	73	13.34	29	13.24	13.15	44	24,141	0.18%
2021/02/23	8	12.87	11	12.80	13.00	-3	23,716	-0.01%
2021/02/22	9	12.78	17.3	12.83	12.85	-8.3	23,521	-0.04%
2021/02/19	18	12.43	10	12.51	12.50	8	23,311	0.03%
2021/02/18	16.1	12.22	7	12.30	12.40	9.1	23,370	0.04%
2021/02/17	6	12.18	0	0.00	12.15	6	23,507	0.03%
2021/02/05	10	12.00	0	0.00	11.95	10	23,445	0.04%
2021/02/04	0	0.00	11	11.95	11.95	-11	23,429	-0.05%
2021/02/03	0	0.00	40	12.15	12.10	-40	23,478	-0.17%
2021/02/02	0	0.00	6	11.91	11.95	-6	23,398	-0.03%
2021/02/01	20	11.80	50	11.85	11.85	-30	23,633	-0.13%
2021/01/29	6	12.08	5	12.13	11.90	1	23,502	0.00%
2021/01/28	46	12.04	0	0.00	12.05	46	23,483	0.20%
2021/01/27	16	12.32	15	12.27	12.25	1	23,383	0.00%
2021/01/26	33	12.35	34	12.36	12.25	-1	23,418	0.00%
2021/01/25	5	12.20	32	12.29	12.20	-27	23,317	-0.12%
2021/01/22	50	12.16	2	12.13	12.15	48	23,214	0.21%
2021/01/21	32	12.42	18	12.58	12.20	14	23,060	0.06%
2021/01/20	301	13.28	896	13.19	12.55	-595	22,670	-2.62%	大買/大賣/鉅額交易
2021/01/19	1,053	13.36	426	13.63	13.65	627	21,024	2.98%	大買/大賣/鉅額交易
2021/01/18	7	12.50	34	12.55	12.45	-27	19,600	-0.14%
2021/01/15	42	12.68	38	12.61	12.65	4	19,456	0.02%
2021/01/14	228	12.61	35	12.66	12.65	193	19,226	1.00%	大買/鉅額交易
2021/01/13	52	12.52	55	12.50	12.70	-3	19,162	-0.02%
2021/01/12	101	12.94	21	13.04	12.65	80	18,920	0.42%	大買/
2021/01/11	28	12.78	24	12.65	12.90	4	18,273	0.02%
2021/01/08	7	12.34	0	0.00	12.30	7	17,887	0.04%
2021/01/07	9	12.38	17	12.34	12.25	-8	17,859	-0.04%
2021/01/06	1	12.10	11	12.02	12.05	-10	17,744	-0.06%
2021/01/05	41	12.42	19	12.41	12.35	22	17,530	0.13%
2021/01/04	11	12.43	80	12.43	12.40	-69	17,483	-0.39%
2020/12/31	2	12.13	11	12.20	12.15	-9	17,220	-0.05%
2020/12/30	7	12.19	109.8	12.20	12.15	-102.8	17,212	-0.60%	大賣/鉅額交易
2020/12/29	18	12.28	123	12.16	12.10	-105	17,220	-0.61%	大賣/鉅額交易
2020/12/28	24	12.00	64	12.05	12.20	-40	17,096	-0.23%
2020/12/25	15	12.04	22	11.97	12.00	-7	16,899	-0.04%
2020/12/24	11	11.99	33	12.05	12.05	-22	16,790	-0.13%
2020/12/23	36	11.55	34	11.57	11.65	2	16,502	0.01%
2020/12/22	41	11.69	22	11.60	11.55	19	16,811	0.11%
2020/12/21	0	0.00	8	11.68	11.70	-8	16,792	-0.05%
2020/12/18	114	11.70	48	11.70	11.80	66	16,788	0.39%	大買/
2020/12/17	68	11.61	62	11.63	11.70	6	16,794	0.04%
2020/12/16	27	11.84	10	11.80	11.80	17	16,902	0.10%
2020/12/15	148	11.87	120	11.86	11.60	28	16,895	0.17%	大買/大賣/
2020/12/14	52	12.00	5	12.05	11.95	47	16,681	0.28%
2020/12/11	45	12.19	19	12.17	12.05	26	16,526	0.16%
2020/12/10	118.1	12.22	177.2	12.46	12.25	-59.1	16,018	-0.37%	大買/大賣/
2020/12/09	100	12.90	41	12.93	12.85	59	15,334	0.38%
2020/12/08	420	13.46	316.2	13.35	13.30	103.8	14,543	0.71%	大買/大賣/鉅額交易
2020/12/07	223	12.84	112	12.93	13.00	111	12,799	0.87%	大買/大賣/鉅額交易
2020/12/04	19	11.80	4	11.93	11.85	15	11,654	0.13%
2020/12/03	33	12.01	108	12.10	11.85	-75	11,544	-0.65%	大賣/
2020/12/02	7	11.66	42	11.60	11.85	-35	11,207	-0.31%
2020/12/01	32	11.81	27	11.68	11.85	5	10,941	0.05%
2020/11/30	0	0.00	10	11.10	11.15	-10	10,981	-0.09%
2020/11/26	0	0.00	5	11.05	11.15	-5	11,602	-0.04%
2020/11/25	5	11.10	5	11.10	10.95	0	12,055	0.00%
2020/11/24	1	11.15	0	0.00	11.05	1	12,677	0.01%
2020/11/23	30	11.20	47.2	11.14	11.15	-17.2	14,643	-0.12%
2020/11/20	24	10.82	42	10.89	11.05	-18	15,550	-0.12%
2020/11/19	20	10.80	0	0.00	10.85	20	15,313	0.13%
2020/11/18	7	10.92	20	10.95	10.90	-13	15,562	-0.08%
2020/11/17	12.8	10.83	1	10.85	10.85	11.8	15,615	0.08%
2020/11/16	73	10.84	27	10.81	11.00	46	15,533	0.30%
2020/11/13	0	0.00	1	11.05	11.15	-1	15,333	-0.01%
2020/11/11	0	0.00	26	11.18	11.25	-26	15,611	-0.17%
2020/11/10	15	11.12	2	11.00	11.10	13	15,546	0.08%
2020/11/09	5	11.14	6	11.08	11.15	-1	15,422	-0.01%
2020/11/05	2	10.75	2	10.85	10.75	0	15,135	0.00%
2020/11/04	0	0.00	2	10.80	10.80	-2	15,084	-0.01%
2020/11/03	4	10.78	6	10.77	10.80	-2	15,042	-0.01%
2020/11/02	4	10.55	0	0.00	10.50	4	14,990	0.03%
2020/10/30	32	10.58	30	10.63	10.50	2	15,069	0.01%
2020/10/29	20	10.60	20	10.65	10.65	0	15,179	0.00%
2020/10/28	1	10.90	0	0.00	10.85	1	15,196	0.01%
2020/10/27	0	0.00	2	11.05	11.00	-2	15,194	-0.01%
2020/10/26	0	0.00	2	11.10	11.05	-2	15,238	-0.01%
2020/10/23	2	11.10	0	0.00	11.15	2	15,221	0.01%
2020/10/22	20	11.20	0	0.00	11.10	20	15,284	0.13%
2020/10/21	6	11.25	4	11.20	11.15	2	15,266	0.01%
2020/10/20	12	11.00	15	11.03	11.00	-3	15,313	-0.02%
2020/10/19	9	11.20	1	11.15	11.15	8	15,318	0.05%
2020/10/16	0	0.00	1	11.20	11.10	-1	15,249	-0.01%
2020/10/15	8	11.23	20	11.18	11.20	-12	15,421	-0.08%
2020/10/14	20	11.10	102	11.10	11.10	-82	15,347	-0.53%	大賣/
2020/10/12	19	10.94	11	11.00	10.80	8	15,468	0.05%
2020/10/08	104	10.80	2	10.80	10.95	102	15,549	0.66%	大買/鉅額交易
2020/10/06	0	0.00	10	10.85	10.85	-10	15,800	-0.06%
2020/10/05	0	0.00	32	10.65	10.70	-32	15,986	-0.20%
2020/09/30	2	10.55	20	10.55	10.50	-18	16,093	-0.11%
2020/09/29	31.1	10.62	0	0.00	10.55	31.1	16,206	0.19%
2020/09/28	0	0.00	1	10.60	10.55	-1	16,324	-0.01%
2020/09/25	23	10.61	14	10.80	10.60	9	16,428	0.05%
2020/09/24	3	10.65	7	10.67	10.60	-4	16,355	-0.02%
2020/09/23	0	0.00	1	11.00	11.00	-1	16,195	-0.01%
2020/09/22	2	10.95	3	10.93	10.95	-1	16,237	-0.01%
2020/09/21	1	11.10	4	11.20	11.10	-3	16,162	-0.02%
2020/09/18	15	11.08	3	11.17	11.10	12	15,998	0.08%
2020/09/17	5	10.93	0	0.00	11.00	5	15,891	0.03%
2020/09/16	5	10.95	5	10.90	10.90	0	15,919	0.00%
2020/09/14	4	10.96	0	0.00	11.00	4	15,889	0.03%
2020/09/11	2	10.95	0	0.00	10.90	2	16,032	0.01%
2020/09/10	15	11.24	11	11.30	11.15	4	16,059	0.02%
2020/09/09	1	11.25	4	11.30	11.30	-3	15,614	-0.02%
2020/09/08	100.1	11.20	0	0.00	11.00	100.1	15,355	0.65%
2020/09/07	11	11.07	22	11.10	11.15	-11	15,315	-0.07%
2020/09/04	17	10.95	50	11.00	11.05	-33	15,194	-0.22%
2020/09/03	72	11.50	73	11.33	11.25	-1	15,049	-0.01%
2020/09/02	6	11.03	11	11.10	11.15	-5	14,060	-0.04%
2020/09/01	26	11.16	18	11.26	11.15	8	13,838	0.06%
2020/08/31	77	11.88	1	11.90	11.50	76	13,577	0.56%
2020/08/28	24	11.60	119	11.60	11.65	-95	13,207	-0.72%	大賣/
2020/08/27	178.2	12.25	645.4	12.09	12.00	-467.2	12,715	-3.67%	大買/大賣/鉅額交易
2020/08/26	503	11.36	70	11.27	11.55	433	10,746	4.03%	大買/鉅額交易
2020/08/25	15	10.62	2	10.60	10.50	13	9,585	0.14%
2020/08/24	2	10.50	9	10.59	10.55	-7	9,663	-0.07%
2020/08/21	12	10.35	12	10.30	10.35	0	9,690	0.00%
2020/08/20	30	10.02	0	0.00	9.85	30	9,612	0.31%
2020/08/19	2	10.50	0	0.00	10.30	2	9,585	0.02%
2020/08/18	60	10.54	10	10.50	10.45	50	9,560	0.52%
2020/08/17	0	0.00	46	10.44	10.50	-46	9,743	-0.47%
2020/08/14	6	10.15	0	0.00	10.10	6	9,850	0.06%
2020/08/13	28	10.10	0	0.00	10.05	28	10,017	0.28%
2020/08/11	10	10.20	0	0.00	10.05	10	10,255	0.10%
2020/08/10	6	10.13	0	0.00	10.20	6	10,384	0.06%
2020/08/07	14	10.16	0	0.00	10.15	14	10,523	0.13%
2020/08/06	3	10.20	0	0.00	10.20	3	10,799	0.03%
2020/08/05	1	10.20	2	10.20	10.10	-1	10,994	-0.01%
2020/08/04	2	9.83	10	10.10	10.05	-8	11,182	-0.07%
2020/07/31	0	0.00	34	9.85	9.82	-34	12,040	-0.28%
2020/07/30	5.2	9.70	0	0.00	9.82	5.2	12,408	0.04%
2020/07/28	1	9.50	0	0.00	9.50	1	13,329	0.01%
2020/07/27	3	9.82	0	0.00	9.60	3	13,675	0.02%
2020/07/24	0	0.00	15	9.98	9.79	-15	14,382	-0.10%
2020/07/23	0	0.00	1	10.00	10.00	-1	14,527	-0.01%
2020/07/22	35	10.15	1	10.10	10.10	34	14,993	0.23%
2020/07/21	8	10.07	34	10.07	10.05	-26	15,688	-0.17%
2020/07/20	50	9.70	60	9.76	9.92	-10	16,302	-0.06%
2020/07/17	44	9.88	10	9.72	9.81	34	16,444	0.21%
2020/07/16	11	10.00	13	10.04	9.91	-2	16,401	-0.01%
2020/07/15	111	10.03	128	10.04	10.05	-17	16,246	-0.10%	大買/大賣/
2020/07/14	20	10.17	32	10.17	10.10	-12	16,196	-0.07%
2020/07/13	31	10.35	0	0.00	10.35	31	16,065	0.19%
2020/07/10	40	10.25	40	10.23	10.35	0	16,005	0.00%
2020/07/09	2	10.60	6	10.45	10.40	-4	15,837	-0.03%
2020/07/08	1	10.70	0	0.00	10.85	1	15,841	0.01%
2020/07/07	20	10.75	1	10.75	10.70	19	15,855	0.12%
2020/07/06	0	0.00	1	10.80	10.75	-1	16,261	-0.01%
2020/07/03	82	10.78	50	10.72	10.70	32	16,347	0.20%
2020/07/02	2	11.00	2	10.95	10.95	0	16,061	0.00%
2020/07/01	0	0.00	3	11.00	10.90	-3	16,056	-0.02%
2020/06/30	0	0.00	1	10.80	10.85	-1	15,914	-0.01%
2020/06/29	11	10.70	2	10.75	10.70	9	15,891	0.06%
2020/06/24	1	10.90	2	10.93	10.85	-1	15,815	-0.01%
2020/06/23	6	10.88	1	11.10	10.80	5	15,855	0.03%
2020/06/22	11	10.85	4	10.96	11.00	7	15,783	0.04%
2020/06/19	14	11.02	13	10.97	10.90	1	15,754	0.01%
2020/06/18	21	11.15	1	11.30	11.10	20	15,625	0.13%
2020/06/16	33	11.06	5	10.99	11.00	28	15,277	0.18%
2020/06/15	28	10.93	21	10.88	10.80	7	14,961	0.05%
2020/06/12	15	11.05	10	11.10	11.10	5	14,869	0.03%
2020/06/11	9	11.75	10	11.70	11.40	-1	14,812	-0.01%
2020/06/10	9	11.91	4	12.08	11.80	5	14,710	0.03%
2020/06/09	3	11.80	7	11.89	12.00	-4	14,786	-0.03%
2020/06/08	12	11.89	2	11.90	11.80	10	14,834	0.07%
2020/06/05	21	12.01	4	12.00	11.90	17	14,711	0.12%
2020/06/04	1	11.90	9	11.86	11.90	-8	14,627	-0.05%
2020/06/03	18	11.71	4	11.76	11.75	14	14,623	0.10%
2020/06/02	0	0.00	6	11.64	11.70	-6	14,484	-0.04%
2020/06/01	8	11.55	0	0.00	11.60	8	14,533	0.06%
2020/05/29	28	11.60	10	11.50	11.40	18	14,538	0.12%
2020/05/28	2	11.70	1	11.75	11.55	1	14,388	0.01%
2020/05/27	10	11.60	0	0.00	11.55	10	14,214	0.07%
2020/05/26	12	11.63	12	11.72	11.65	0	14,211	0.00%
2020/05/25	10	11.70	13	11.70	11.65	-3	14,155	-0.02%
2020/05/22	39	11.88	45	11.76	11.80	-6	14,242	-0.04%
2020/05/21	113	12.04	13	11.90	11.80	100	14,018	0.71%	大買/
2020/05/20	31	11.82	8	11.90	12.00	23	13,776	0.17%
2020/05/19	0	0.00	6	11.75	12.00	-6	13,648	-0.04%
2020/05/18	12	11.90	1	11.90	11.80	11	13,559	0.08%
2020/05/15	16	11.58	12	11.61	11.60	4	13,504	0.03%
2020/05/14	0	0.00	75	11.64	11.60	-75	13,407	-0.56%
2020/05/13	2	11.70	2	11.80	11.80	0	13,336	0.00%
2020/05/12	35	12.05	31	11.75	11.80	4	13,157	0.03%
2020/05/11	60	11.93	17	12.00	12.05	43	12,958	0.33%
2020/05/08	55	12.32	41	12.28	12.10	14	12,833	0.11%
2020/05/07	27	12.77	14	12.65	12.65	13	12,065	0.11%
2020/05/06	33	12.84	11	12.86	12.60	22	11,843	0.19%
2020/05/05	45	12.63	9	12.51	12.50	36	11,525	0.31%
2020/05/04	27	12.79	13	12.90	12.80	14	11,152	0.13%
2020/04/30	3	12.73	19	12.89	13.05	-16	10,819	-0.15%
2020/04/29	37	12.92	82	13.02	12.95	-45	10,557	-0.43%
2020/04/28	12	12.58	17	12.49	12.45	-5	10,052	-0.05%
2020/04/27	9	12.86	5	12.85	12.80	4	10,101	0.04%
2020/04/24	45	12.98	2	13.05	12.85	43	9,818	0.44%
2020/04/23	75	12.72	12	12.78	12.95	63	9,239	0.68%
2020/04/20	2	11.75	0	0.00	11.65	2	8,490	0.02%
2020/04/17	0	0.00	6	11.88	11.80	-6	8,796	-0.07%
2020/04/16	0	0.00	1	11.65	11.55	-1	9,050	-0.01%
2020/04/15	0	0.00	2	11.83	11.75	-2	9,561	-0.02%
2020/04/14	0	0.00	2	11.80	11.75	-2	9,717	-0.02%
2020/04/13	0	0.00	10	11.70	11.65	-10	9,788	-0.10%
2020/04/10	9	11.82	5	11.76	11.80	4	9,925	0.04%
2020/04/09	16	12.12	0	0.00	12.00	16	9,913	0.16%
2020/04/07	0	0.00	4	10.28	10.25	-4	9,319	-0.04%
2020/04/06	1	9.80	1	10.10	10.10	0	9,333	0.00%
2020/04/01	0	0.00	1	9.86	9.86	-1	9,370	-0.01%
2020/03/31	3	9.84	39	10.00	9.84	-36	9,415	-0.38%
2020/03/30	2	9.60	1	9.62	9.63	1	9,569	0.01%
2020/03/27	2	9.90	0	0.00	9.85	2	9,599	0.02%
2020/03/26	0	0.00	1	9.30	9.71	-1	9,806	-0.01%
2020/03/25	0	0.00	20	9.73	9.50	-20	9,978	-0.20%
2020/03/20	1	9.35	0	0.00	9.49	1	11,726	0.01%
2020/03/19	20	8.73	0	0.00	8.73	20	11,764	0.17%
2020/03/18	30	10.00	1	10.00	9.70	29	11,686	0.25%
2020/03/16	20	10.50	0	0.00	10.50	20	11,801	0.17%
2020/03/13	20	10.40	20	10.90	11.25	0	11,792	0.00%
2020/03/12	20	11.55	0	0.00	11.40	20	11,792	0.17%
2020/03/11	2	12.60	2	12.20	12.15	0	11,705	0.00%
2020/03/10	0	0.00	10	12.40	12.45	-10	11,678	-0.09%
2020/03/09	23	12.49	20	12.65	12.35	3	11,603	0.03%
2020/03/05	1	13.25	0	0.00	13.25	1	11,408	0.01%
2020/03/04	8	13.21	0	0.00	13.25	8	11,336	0.07%
2020/03/03	2	13.55	0.5	13.35	13.40	1.5	11,326	0.01%
2020/03/02	0	0.00	12	13.56	13.35	-12	11,325	-0.11%
2020/02/26	0	0.00	1	13.80	13.80	-1	11,677	-0.01%
2020/02/25	2	14.00	2	14.20	13.95	0	11,751	0.00%
2020/02/24	3	13.87	0	0.00	13.75	3	11,613	0.03%
2020/02/20	4	14.30	0	0.00	14.35	4	11,492	0.03%
2020/02/17	14	14.31	0	0.00	14.40	14	11,328	0.12%
2020/02/14	0	0.00	3	14.48	14.50	-3	11,322	-0.03%
2020/02/11	6	14.45	3	14.60	14.50	3	11,017	0.03%
2020/02/10	0	0.00	6	14.10	14.10	-6	10,828	-0.06%
2020/02/07	0	0.00	1.1	14.15	14.15	-1.1	10,808	-0.01%
2020/02/06	0	0.00	1	14.35	14.30	-1	10,740	-0.01%
2020/02/05	0	0.00	1	14.25	14.10	-1	10,650	-0.01%
2020/02/04	1	14.00	12	14.29	14.30	-11	10,516	-0.10%
2020/02/03	10	13.72	14	13.68	13.75	-4	10,329	-0.04%
2020/01/31	1	13.45	16	13.75	14.10	-15	10,172	-0.15%
2020/01/30	7	13.50	1	13.40	13.35	6	9,931	0.06%
2020/01/20	1	14.80	24	14.79	14.80	-23	9,574	-0.24%
2020/01/17	2	14.55	2	14.45	14.50	0	9,365	0.00%
2020/01/16	2	14.25	20	14.30	14.25	-18	9,327	-0.19%
2020/01/15	2	14.48	5	14.50	14.40	-3	9,355	-0.03%
2020/01/14	5	14.20	0.5	14.25	14.35	4.5	9,170	0.05%
2020/01/13	0	0.00	55	14.31	14.40	-55	8,953	-0.61%
2020/01/10	10	13.70	1	13.80	14.00	9	8,635	0.10%
2020/01/09	23	14.01	96	13.67	14.10	-73	8,226	-0.89%
2020/01/08	36	13.15	16	13.12	12.95	20	7,688	0.26%
2020/01/07	14	13.55	2	13.38	13.50	12	7,430	0.16%
2020/01/06	6	13.16	22	13.20	13.45	-16	7,300	-0.22%
2020/01/03	38	12.89	30	13.02	13.05	8	7,030	0.11%
2020/01/02	1	13.10	10	13.15	13.05	-9	6,961	-0.13%
2019/12/31	10	12.93	7.3	12.94	12.85	2.7	6,849	0.04%
2019/12/30	6	12.96	5	13.05	13.00	1	6,797	0.01%
2019/12/27	17	13.19	1	13.15	13.10	16	6,748	0.24%
2019/12/26	4	12.95	0	0.00	13.00	4	6,668	0.06%
2019/12/25	14	12.90	1	13.00	12.95	13	6,616	0.20%
2019/12/23	7	13.17	137	13.11	13.20	-130	6,443	-2.02%	大賣/鉅額交易
2019/12/20	4	13.73	2	13.70	13.65	2	6,228	0.03%
2019/12/19	19	13.64	49	13.55	13.85	-30	6,089	-0.49%
2019/12/18	23	13.75	3	13.68	13.60	20	5,993	0.33%
2019/12/17	21	13.61	81	13.32	13.55	-60	5,544	-1.08%
2019/12/13	0	0.00	18	12.39	12.35	-18	4,791	-0.38%
2019/12/12	15	12.40	0	0.00	12.25	15	4,687	0.32%
2019/12/10	12	12.24	0	0.00	12.25	12	4,448	0.27%
2019/12/09	16	12.15	52	12.35	12.35	-36	4,408	-0.82%
2019/12/06	3	12.05	1	12.05	12.00	2	4,230	0.05%
2019/12/05	0	0.00	1	11.90	11.85	-1	4,185	-0.02%
2019/12/03	0	0.00	1	11.85	11.90	-1	4,183	-0.02%
2019/11/29	1	11.95	0	0.00	11.90	1	4,175	0.02%
2019/11/27	3	12.05	0	0.00	12.10	3	4,090	0.07%
2019/11/26	4	12.16	3	12.05	12.00	1	4,033	0.02%
2019/11/25	0	0.00	11	12.15	12.15	-11	3,732	-0.29%
2019/11/22	0	0.00	24	11.60	11.75	-24	3,469	-0.69%
2019/11/21	5	11.40	0	0.00	11.45	5	3,341	0.15%
2019/11/19	0	0.00	6	11.34	11.40	-6	3,311	-0.18%
2019/11/18	10	11.35	45	11.35	11.30	-35	3,329	-1.05%
2019/11/14	0	0.00	5	11.25	11.30	-5	3,435	-0.15%
2019/11/13	0	0.00	19	11.54	11.55	-19	3,403	-0.56%
2019/11/07	2	11.20	1	11.30	11.30	1	3,317	0.03%
2019/11/06	12	11.24	0	0.00	11.15	12	3,321	0.36%
2019/11/04	10	11.30	0	0.00	11.35	10	3,302	0.30%
2019/11/01	1	11.25	0	0.00	11.25	1	3,314	0.03%
2019/10/31	2	11.50	0	0.00	11.25	2	3,348	0.06%
2019/10/30	2	11.20	0	0.00	11.20	2	3,468	0.06%
2019/10/29	10	11.35	3	11.30	11.25	7	3,472	0.20%
2019/10/28	4	11.35	0	11.40	11.40	4	3,435	0.12%
2019/10/25	10	11.40	8	11.41	11.40	2	3,422	0.06%
2019/10/24	0	0.00	41	11.51	11.50	-41	3,392	-1.21%
2019/10/22	10	11.15	0	0.00	11.10	10	3,167	0.32%
2019/10/18	0	0.00	10	11.05	11.10	-10	3,148	-0.32%
2019/10/14	0	0.00	16	11.03	11.10	-16	2,993	-0.53%
2019/10/09	10	10.70	0	0.00	10.75	10	2,954	0.34%
2019/09/27	10	10.70	0	0.00	10.70	10	2,866	0.35%
2019/09/26	20	11.00	0	0.00	10.90	20	2,835	0.71%
2019/09/25	0	0.00	8	10.85	10.90	-8	2,813	-0.28%
2019/09/24	0	0.00	8	11.10	11.05	-8	2,764	-0.29%
2019/09/23	0	0.00	15	11.45	11.30	-15	2,695	-0.56%
2019/09/20	8	11.00	0	0.00	11.20	8	2,539	0.31%
2019/09/19	50	10.95	31	10.56	11.00	19	2,468	0.77%
2019/09/18	0	0.00	20	10.43	10.45	-20	2,474	-0.81%
2019/09/16	10	10.55	0	0.00	10.60	10	2,667	0.37%
2019/09/12	10	10.55	0.2	10.45	10.50	9.8	2,667	0.37%
2019/09/11	1	10.45	4	10.55	10.50	-3	2,662	-0.11%
2019/09/09	32.1	10.46	20	10.50	10.45	12.1	2,629	0.46%
2019/09/05	0	0.00	10	10.55	10.45	-10	2,587	-0.39%
2019/09/04	16	10.44	0.3	10.45	10.50	15.7	2,581	0.61%
2019/09/03	10	10.45	0	0.00	10.45	10	2,574	0.39%
2019/08/28	5	10.25	0	0.00	10.30	5	2,550	0.20%
2019/08/27	10	10.30	0	0.00	10.25	10	2,545	0.39%
2019/08/21	0	0.00	1	10.35	10.35	-1	2,556	-0.04%
2019/08/20	0	0.00	13	10.50	10.50	-13	2,518	-0.52%
2019/08/19	13	10.60	0	0.00	10.65	13	2,486	0.52%
2019/08/13	0	0.00	1	10.40	10.40	-1	2,347	-0.04%
2019/08/08	0	0.00	20	10.28	10.55	-20	2,332	-0.86%
2019/08/06	0	0.00	1	10.20	10.30	-1	2,457	-0.04%
2019/08/02	21	10.42	0	0.00	10.45	21	2,487	0.84%
2019/08/01	2	10.65	0	0.00	10.60	2	2,475	0.08%
2019/07/31	10	10.20	11	10.30	10.40	-1	2,319	-0.04%
2019/07/30	0	0.00	11	10.30	10.25	-11	2,312	-0.48%
2019/07/26	11	10.20	0	0.00	10.30	11	2,335	0.47%
2019/07/25	10	10.25	0	0.00	10.25	10	2,332	0.43%
2019/07/23	0	0.00	11	10.35	10.35	-11	2,359	-0.47%
2019/07/22	10	10.25	0	0.00	10.30	10	2,395	0.42%
2019/07/10	0	0.00	10	10.30	10.40	-10	2,668	-0.37%
2019/07/04	0	0.00	15	10.60	10.65	-15	2,745	-0.55%
2019/07/02	5	10.70	0	0.00	10.65	5	2,851	0.18%
2019/07/01	0	0.00	25	10.67	10.75	-25	2,963	-0.84%
2019/06/28	0	0.00	2	10.75	10.75	-2	3,010	-0.07%
2019/06/27	5	10.75	16	10.81	10.80	-11	3,047	-0.36%
2019/06/26	5	10.86	5	10.85	10.85	0	3,076	0.00%
2019/06/25	3	10.55	22	10.70	10.65	-19	2,993	-0.63%
2019/06/24	0	0.00	2	10.45	10.50	-2	2,759	-0.07%
2019/06/21	4	10.40	8	10.47	10.30	-4	2,699	-0.15%
2019/06/20	0	0.00	5	10.25	10.30	-5	2,602	-0.19%
2019/06/19	0	0.00	7	10.10	10.20	-7	2,777	-0.25%
2019/06/18	1	10.10	0	0.00	10.05	1	2,853	0.04%
2019/06/17	0	0.00	3	10.20	10.10	-3	2,906	-0.10%
2019/06/13	3	10.20	5.4	10.20	10.20	-2.4	3,216	-0.07%
2019/06/12	0	0.00	1	10.25	10.20	-1	3,282	-0.03%
2019/06/11	2	10.20	2	10.20	10.15	0	3,329	0.00%
2019/06/10	0	0.00	3	10.20	10.20	-3	3,395	-0.09%
2019/06/06	0	0.00	4	10.20	10.15	-4	3,461	-0.12%
2019/06/03	0	0.00	2	10.15	10.15	-2	3,817	-0.05%
2019/05/31	0	0.00	2	10.20	10.25	-2	3,912	-0.05%
2019/05/30	0	0.00	2	10.15	10.15	-2	4,020	-0.05%
2019/05/29	5	9.97	13	9.98	10.00	-8	4,324	-0.18%
2019/05/28	14	9.83	0	0.00	9.80	14	4,981	0.28%
2019/05/24	2	10.15	3	10.20	10.15	-1	5,032	-0.02%
2019/05/23	2	10.10	0	0.00	10.05	2	5,042	0.04%
2019/05/21	5	10.05	7	10.16	10.20	-2	5,092	-0.04%
2019/05/20	6	10.15	5	10.10	10.10	1	5,119	0.02%
2019/05/17	0	0.00	2	10.15	10.15	-2	5,149	-0.04%
2019/05/15	2	10.05	4	10.16	10.20	-2	5,294	-0.04%
2019/05/14	2.2	10.30	9	10.25	10.35	-6.8	5,223	-0.13%
2019/05/10	5	10.54	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%
2019/05/08	0	0.00	5	10.90	10.90	-5	5,828	-0.09%
2019/05/07	8	10.98	1	11.00	10.95	7	6,176	0.11%
2019/05/03	0	0.00	5	10.95	10.95	-5	6,154	-0.08%
2019/04/30	5	10.85	2	10.93	11.00	3	6,150	0.05%
2019/04/26	0	0.00	1	11.05	11.00	-1	6,094	-0.02%
2019/04/25	1	11.25	10	11.30	11.30	-9	6,067	-0.15%
2019/04/24	2	11.00	0	0.00	11.00	2	5,959	0.03%
2019/04/19	8	11.15	0	0.00	11.10	8	6,014	0.13%
2019/04/18	21	11.20	7	11.29	11.15	14	6,011	0.23%
2019/04/17	7	11.09	0	0.00	11.10	7	5,946	0.12%
2019/04/16	6	11.20	0	0.00	11.15	6	5,858	0.10%
2019/04/15	5	11.30	0	0.00	11.25	5	5,825	0.09%
2019/04/11	52	11.30	0.3	11.25	11.25	51.7	5,763	0.90%
2019/04/10	1	11.30	5	11.35	11.30	-4	5,764	-0.07%
2019/04/08	0	0.00	2	11.45	11.45	-2	5,722	-0.03%
2019/04/03	129	11.31	0	0.00	11.35	129	5,671	2.27%	大買/鉅額交易
2019/04/02	0	0.00	5	11.25	11.15	-5	5,549	-0.09%
2019/03/29	12	11.26	2	11.30	11.35	10	5,405	0.19%
2019/03/27	0	0.00	5	11.45	11.55	-5	5,302	-0.09%
2019/03/26	30	11.55	0	0.00	11.50	30	5,303	0.57%
2019/03/25	5	11.35	11	11.45	11.55	-6	5,303	-0.11%
2019/03/22	12	11.55	15	11.71	11.55	-3	5,271	-0.06%
2019/03/21	10	11.85	0	0.00	11.90	10	5,085	0.20%
2019/03/20	24	11.90	5	11.90	11.90	19	5,018	0.38%
2019/03/18	10	12.20	8	12.19	12.20	2	5,072	0.04%
2019/03/15	1	11.80	0	0.00	12.00	1	4,940	0.02%
2019/03/13	10	11.87	0	0.00	11.90	10	5,199	0.19%
2019/03/12	13	11.98	6	11.95	11.95	7	5,175	0.14%
2019/03/11	5	12.10	1	12.10	12.00	4	5,128	0.08%
2019/03/07	5	11.85	6	11.95	11.90	-1	4,930	-0.02%
2019/03/06	12	11.94	1	11.85	11.85	11	4,828	0.23%
2019/03/05	2	12.05	0	0.00	12.05	2	4,720	0.04%
2019/03/04	5	12.12	7.7	11.98	12.20	-2.7	4,589	-0.06%
2019/02/27	8	12.04	212	12.00	11.85	-204	4,276	-4.77%	大賣/鉅額交易
2019/02/26	6	11.40	0	0.00	11.35	6	3,592	0.17%
2019/02/25	0	0.00	1	11.65	11.40	-1	3,621	-0.03%
2019/02/22	0	0.00	7	11.37	11.40	-7	3,532	-0.20%
2019/02/20	0	0.00	6	11.26	11.30	-6	3,479	-0.17%
2019/02/19	5	11.25	3	11.30	11.25	2	3,454	0.06%
2019/02/18	0	0.00	3	11.30	11.25	-3	3,423	-0.09%
2019/02/15	2	11.35	0	0.00	11.30	2	3,385	0.06%
2019/02/14	5	11.60	11	11.59	11.60	-6	3,309	-0.18%
2019/02/13	0	0.00	10	11.48	11.50	-10	3,231	-0.31%
2019/02/12	0	0.00	10	11.55	11.60	-10	3,190	-0.31%
2019/02/11	24	11.53	13	11.61	11.65	11	3,120	0.35%
2019/01/30	11	11.18	17	11.21	11.15	-6	2,870	-0.21%
2019/01/28	0	0.00	49	10.83	10.95	-49	2,474	-1.98%
2019/01/25	25	10.24	0	0.00	10.25	25	2,131	1.17%
2019/01/23	11	10.29	0	0.00	10.20	11	2,121	0.52%
2019/01/17	0	0.00	10	10.35	10.40	-10	2,182	-0.46%
2019/01/16	0	0.00	20	10.38	10.30	-20	2,185	-0.92%
2019/01/15	0	0.00	25	10.35	10.30	-25	2,144	-1.17%
2019/01/14	0	0.00	15	10.30	10.30	-15	2,123	-0.71%
2019/01/10	10	10.15	0	0.00	10.05	10	2,088	0.48%
2019/01/09	5	10.10	0	0.00	10.20	5	2,106	0.24%
2019/01/08	5	10.10	0	0.00	10.05	5	2,103	0.24%
2019/01/03	10	10.00	0	0.00	9.97	10	2,197	0.46%
2019/01/02	0	0.00	15	10.20	10.00	-15	2,191	-0.68%
2018/12/27	20	9.97	0	0.00	10.00	20	2,192	0.91%
2018/12/26	0	0.00	2	9.89	10.05	-2	2,164	-0.09%
2018/12/22	7	9.71	0	0.00	9.72	7	2,201	0.32%
2018/12/21	10	9.67	0	0.00	9.71	10	2,260	0.44%
2018/12/20	10	9.86	6	9.80	9.81	4	2,270	0.18%
2018/12/18	2	9.95	25	9.97	9.92	-23	2,325	-0.99%
2018/12/13	5	10.15	0	0.00	10.20	5	2,900	0.17%
2018/12/12	0	0.00	21	10.15	10.15	-21	2,904	-0.72%
2018/12/11	21	10.25	31	10.27	10.15	-10	2,936	-0.34%
2018/12/10	10	9.88	0	0.00	10.10	10	2,747	0.36%
2018/12/07	20	10.02	0	0.00	9.98	20	2,695	0.74%
2018/12/06	0	0.00	50	10.13	10.05	-50	2,652	-1.88%
2018/12/05	10	9.66	11	9.73	9.95	-1	2,346	-0.04%
2018/12/04	0	0.00	20	9.81	9.79	-20	2,445	-0.82%
2018/12/03	26	9.87	11	9.89	9.90	15	2,450	0.61%
2018/11/30	0	0.00	0.4	9.66	9.72	-0.4	2,407	-0.02%
2018/11/29	3	9.58	7	9.61	9.62	-4	2,410	-0.17%
2018/11/28	0	0.00	2	9.49	9.53	-2	2,503	-0.08%
2018/11/27	10	9.48	0	0.00	9.46	10	2,516	0.40%
2018/11/22	0	0.00	6	9.45	9.46	-6	2,569	-0.23%
2018/11/20	1	9.45	0	0.00	9.40	1	2,544	0.04%
2018/11/16	2	9.51	1	9.51	9.52	1	2,563	0.04%
2018/11/15	5	9.40	1	9.42	9.48	4	2,573	0.16%
2018/11/14	0	0.00	20	9.40	9.39	-20	2,575	-0.78%
2018/11/13	1	9.32	0	0.00	9.32	1	2,593	0.04%
2018/11/12	10	9.50	1	9.55	9.58	9	2,581	0.35%
2018/11/09	5	9.45	0	0.00	9.41	5	2,583	0.19%
2018/11/08	2	9.57	0	0.00	9.55	2	2,577	0.08%
2018/11/06	7	9.54	26	9.52	9.49	-19	2,601	-0.73%
2018/11/05	3	9.24	0	0.00	9.30	3	2,592	0.12%
2018/11/01	2	9.19	2	9.25	9.27	0	2,624	0.00%
2018/10/30	3	9.13	0	0.00	9.12	3	2,677	0.11%
2018/10/25	0	0.00	1	9.21	9.22	-1	2,711	-0.04%
2018/10/24	1	9.20	0	0.00	9.45	1	2,735	0.04%
2018/10/23	7	9.25	0	0.00	9.22	7	2,715	0.26%
2018/10/22	5	9.30	0	0.00	9.36	5	2,726	0.18%
2018/10/18	18	9.39	5	9.36	9.33	13	2,787	0.47%
2018/10/17	3	9.39	0	0.00	9.39	3	2,768	0.11%
2018/10/16	1	9.50	2	9.47	9.46	-1	2,740	-0.04%
2018/10/15	19	9.58	0	0.00	9.49	19	2,739	0.69%
2018/10/12	15	9.73	5	9.64	9.66	10	2,721	0.37%
2018/10/11	2	9.60	0	0.00	9.60	2	2,725	0.07%
2018/10/05	0	0.00	30	10.35	10.40	-30	2,669	-1.12%
2018/10/03	0	0.00	1	10.65	10.65	-1	2,593	-0.04%
2018/10/01	0	0.00	4	10.80	10.75	-4	2,542	-0.16%
2018/09/28	0	0.00	4	10.80	10.75	-4	2,544	-0.16%
2018/09/27	0	0.00	20	10.90	10.90	-20	2,488	-0.80%
2018/09/26	1	10.85	0	0.00	10.85	1	2,473	0.04%
2018/09/25	6	10.93	17	10.90	10.90	-11	2,527	-0.44%
2018/09/21	61	10.97	83	10.92	10.85	-22	2,538	-0.87%
2018/09/20	100	10.83	194	10.91	10.85	-94	2,434	-3.86%	大賣/
2018/09/19	10	10.50	1	10.55	10.50	9	1,978	0.45%
2018/09/18	1	10.45	0	0.00	10.50	1	1,953	0.05%
2018/09/17	21	10.57	30	10.64	10.60	-9	1,930	-0.47%
2018/09/14	5	10.45	59	10.49	10.50	-54	1,871	-2.88%
2018/09/11	10	10.35	1	10.45	10.50	9	1,840	0.49%
2018/09/10	10	10.43	0	0.00	10.40	10	1,835	0.54%
2018/09/06	0	0.00	30	10.35	10.30	-30	1,797	-1.67%
2018/09/05	4	10.40	2	10.55	10.40	2	1,798	0.11%
2018/09/04	15	10.48	18	10.44	10.45	-3	1,827	-0.16%
2018/08/30	2	10.25	1	10.30	10.30	1	1,733	0.06%
2018/08/29	0	0.00	1	10.40	10.25	-1	1,741	-0.06%
2018/08/28	3	10.32	0	0.00	10.35	3	1,742	0.17%
2018/08/27	10	10.25	0	0.00	10.25	10	1,726	0.58%
2018/08/24	0	0.00	1	10.25	10.25	-1	1,723	-0.06%
2018/08/23	1	10.25	1	10.25	10.25	0	1,776	0.00%
2018/08/21	1	10.10	0	0.00	10.15	1	1,768	0.06%
2018/08/20	0	0.00	5	10.17	10.10	-5	1,779	-0.28%
2018/08/17	0	0.00	2	10.15	10.10	-2	1,805	-0.11%
2018/08/16	0.8	10.05	3	10.10	10.10	-2.2	1,811	-0.12%
2018/08/15	1	10.05	0	0.00	10.05	1	1,847	0.05%
2018/08/14	0	0.00	1	10.05	10.05	-1	1,853	-0.05%
2018/08/13	0	0.00	7	10.04	9.96	-7	1,859	-0.38%
2018/08/09	1	10.15	0	0.00	10.20	1	1,930	0.05%
2018/08/08	1	10.25	15	10.30	10.30	-14	1,990	-0.70%
2018/08/07	6	10.29	1	10.35	10.30	5	1,992	0.25%
2018/08/06	1	10.10	5	10.20	10.20	-4	2,078	-0.19%
2018/08/02	10	10.15	0	0.00	10.10	10	2,080	0.48%
2018/08/01	18	10.13	4	10.15	10.10	14	2,066	0.68%
2018/07/31	0	0.00	1	10.20	10.15	-1	2,006	-0.05%
2018/07/30	0	0.00	11	10.00	10.05	-11	1,967	-0.56%
2018/07/26	16	9.96	4	10.03	10.05	12	2,025	0.59%
2018/07/25	2	9.76	0	0.00	9.82	2	1,976	0.10%
2018/07/23	0	0.00	1	9.79	9.79	-1	2,067	-0.05%
2018/07/20	1	9.73	11.5	9.74	9.79	-10.5	2,101	-0.50%
2018/07/19	0.5	9.71	2	9.77	9.75	-1.5	2,125	-0.07%
2018/07/18	3	9.66	3	9.71	9.84	0	2,187	0.00%
2018/07/16	2	9.65	3	9.63	9.62	-1	2,193	-0.05%
2018/07/13	4	9.56	6	9.62	9.64	-2	2,210	-0.09%
2018/07/12	2	9.56	0	0.00	9.53	2	2,218	0.09%
2018/07/10	0	0.00	2	9.51	9.59	-2	2,258	-0.09%
2018/07/09	6	9.37	4	9.39	9.39	2	2,269	0.09%
2018/07/06	9	9.41	7	9.36	9.36	2	2,273	0.09%
2018/07/05	2	9.57	2	9.55	9.55	0	2,266	0.00%
2018/07/04	4	9.65	4	9.61	9.61	0	2,288	0.00%
2018/07/03	2	9.97	53	9.94	9.90	-51	2,296	-2.22%
2018/07/02	0	0.00	55	9.94	9.96	-55	2,228	-2.47%
2018/06/29	1	9.90	0	0.00	9.95	1	2,176	0.05%
2018/06/28	6	9.92	2	9.95	9.88	4	2,160	0.19%
2018/06/27	2	9.91	3	9.90	9.87	-1	2,145	-0.05%
2018/06/26	2	9.89	26	9.83	9.85	-24	2,156	-1.11%
2018/06/25	4	9.91	1	9.93	9.92	3	2,161	0.14%
2018/06/21	2.1	9.93	2	9.98	9.98	0.1	2,187	0.01%
2018/06/19	2	9.99	10	9.96	9.95	-8	2,248	-0.36%
2018/06/15	30	10.18	22	10.10	9.98	8	2,343	0.34%
2018/06/14	2	10.00	12	10.00	9.97	-10	2,208	-0.45%
2018/06/13	4	10.05	2	10.10	10.05	2	2,207	0.09%
2018/06/12	220	10.10	42	10.10	10.10	178	2,216	8.03%	大買/鉅額交易
2018/06/11	1	9.97	1	9.95	9.94	0	2,161	0.00%
2018/06/08	1	9.98	1	9.99	9.96	0	2,156	0.00%
2018/06/07	5	9.99	1	10.00	10.00	4	2,177	0.18%
2018/06/06	5	9.99	44	9.99	9.99	-39	2,176	-1.79%
2018/06/05	0	0.00	5	9.87	9.85	-5	2,162	-0.23%
2018/06/04	0	0.00	6	9.93	9.94	-6	2,142	-0.28%
2018/06/01	6	9.90	0	0.00	9.90	6	2,143	0.28%
2018/05/31	10	9.78	17	9.86	9.94	-7	2,143	-0.33%
2018/05/30	16	9.75	11	9.76	9.76	5	2,095	0.24%
2018/05/29	12	9.84	6	9.86	9.86	6	2,077	0.29%
2018/05/28	16	9.85	7	9.83	9.83	9	2,083	0.43%
2018/05/25	76	9.90	12	9.83	9.83	64	2,076	3.08%
2018/05/24	10	9.99	1	9.97	9.97	9	2,034	0.44%
2018/05/23	28	10.00	0	0.00	9.99	28	2,028	1.38%
2018/05/22	1	10.05	0.2	10.05	10.10	0.8	1,992	0.04%
2018/05/18	23	10.23	0	0.00	10.15	23	2,034	1.13%
2018/05/17	11	10.20	4	10.25	10.20	7	1,995	0.35%
2018/05/16	3	10.00	3	10.10	10.15	0	1,956	0.00%
2018/05/15	10	10.10	0	0.00	10.15	10	1,904	0.53%
2018/05/14	1	10.20	0	0.00	10.20	1	1,990	0.05%
2018/05/10	1	10.25	0	0.00	10.25	1	1,879	0.05%
2018/05/09	1	10.25	0	0.00	10.20	1	1,886	0.05%
2018/05/07	0	0.00	11	10.30	10.25	-11	1,930	-0.57%
2018/05/03	0	0.00	10	10.45	10.45	-10	2,016	-0.50%
2018/05/02	0	0.00	11	10.55	10.55	-11	2,060	-0.53%
2018/04/30	0	0.00	15	10.45	10.50	-15	2,043	-0.73%
2018/04/27	10	10.38	51	10.40	10.45	-41	2,037	-2.01%
2018/04/26	0	0.00	2	10.28	10.20	-2	2,050	-0.10%
2018/04/25	1	10.00	11	10.05	10.20	-10	2,275	-0.44%
2018/04/24	21	10.03	0	0.00	10.05	21	2,411	0.87%
2018/04/23	0	0.00	1	10.25	10.20	-1	2,364	-0.04%
2018/04/16	0	0.00	23	10.42	10.35	-23	2,436	-0.94%
2018/04/12	0	0.00	2	10.35	10.35	-2	2,862	-0.07%
2018/04/11	0	0.00	1	10.35	10.35	-1	2,917	-0.03%
2018/04/10	12	10.34	2	10.35	10.30	10	2,943	0.34%
2018/04/09	1	10.30	1	10.35	10.35	0	2,933	0.00%
2018/04/03	0	0.00	1	10.20	10.30	-1	2,962	-0.03%
2018/04/02	0	0.00	1	10.30	10.30	-1	2,971	-0.03%
2018/03/29	0	0.00	1	10.25	10.30	-1	3,167	-0.03%
2018/03/27	1	10.30	0	0.00	10.40	1	3,199	0.03%
2018/03/26	10.7	10.30	1	10.30	10.30	9.7	3,191	0.30%
2018/03/23	0	0.00	1	10.25	10.25	-1	3,191	-0.03%
2018/03/22	0	0.00	35	10.50	10.40	-35	3,183	-1.10%
2018/03/21	33	10.53	12	10.59	10.45	21	3,170	0.66%
2018/03/20	7	10.20	2	10.20	10.20	5	3,084	0.16%
2018/03/15	1	10.20	0	0.00	10.30	1	3,079	0.03%
2018/03/12	3	10.15	3	10.20	10.20	0	3,095	0.00%
2018/03/09	0	0.00	2	10.20	10.25	-2	3,115	-0.06%
2018/03/08	3	10.15	10	10.17	10.20	-7	3,145	-0.22%
2018/03/07	3	10.13	0	0.00	10.10	3	3,154	0.10%
2018/03/06	5	10.17	8	10.17	10.15	-3	3,190	-0.09%
2018/03/05	3	10.25	3	10.15	10.15	0	3,271	0.00%
2018/03/01	0	0.00	5	10.20	10.30	-5	3,436	-0.15%
2018/02/23	8	10.33	4	10.35	10.35	4	3,506	0.11%
2018/02/22	10	10.35	0	0.00	10.35	10	3,596	0.28%
2018/02/21	2	10.30	1.1	10.21	10.30	0.9	4,382	0.02%
2018/02/12	0	0.00	2	10.15	10.10	-2	4,356	-0.05%
2018/02/09	1	10.00	0	0.00	10.10	1	4,396	0.02%
2018/02/08	1	10.20	0	0.00	10.25	1	4,390	0.02%
2018/02/07	2	10.25	0	0.00	10.10	2	4,394	0.05%
2018/02/06	43	10.20	2	9.93	10.10	41	4,452	0.92%
2018/02/05	15	10.43	0	0.00	10.50	15	4,352	0.34%
2018/01/31	6	10.81	0	0.00	10.75	6	4,383	0.14%
2018/01/30	1	10.90	15	10.90	10.85	-14	4,452	-0.31%
2018/01/29	2	10.90	0	0.00	10.90	2	4,456	0.04%
2018/01/26	25	10.99	10	10.90	10.90	15	4,523	0.33%
2018/01/25	6.1	10.95	10	11.00	11.05	-3.9	4,464	-0.09%
2018/01/24	1	10.80	0	0.00	10.90	1	4,478	0.02%
2018/01/23	6	10.89	5	10.85	10.85	1	4,455	0.02%
2018/01/22	10	10.90	0	0.00	11.00	10	4,443	0.23%
2018/01/19	33	11.11	10	11.14	11.10	23	4,641	0.50%
2018/01/18	10	10.85	2	11.00	11.00	8	4,409	0.18%
2018/01/17	1	10.80	0	0.00	10.85	1	4,292	0.02%
2018/01/16	5	10.80	0	0.00	10.80	5	4,356	0.11%
2018/01/12	2	10.75	0	0.00	10.75	2	4,513	0.04%
2018/01/10	10	10.90	3	10.88	10.85	7	4,641	0.15%
2018/01/09	9	11.11	36	11.14	11.10	-27	4,608	-0.59%
2018/01/08	38	11.04	123	10.90	11.05	-85	4,338	-1.96%	大賣/
2018/01/05	22	10.74	60	10.78	10.75	-38	4,280	-0.89%
2018/01/04	5	10.70	31	10.70	10.70	-26	4,226	-0.62%
2018/01/03	0	0.00	10	10.65	10.60	-10	4,220	-0.24%
2018/01/02	30	10.60	0	0.00	10.65	30	4,235	0.71%