精金 (3049)-凱基-竹科券商分點個股進出

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)

可現股當沖

股價
8.18
漲跌
▼0.04
漲幅
-0.49%
成交量
1,149張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/02	0	0.00	1	8.49	8.43	-1	1,867	-0.05%
2024/04/18	2	7.84	0	0.00	7.89	2	1,897	0.11%
2024/04/16	3	7.90	10	7.76	7.77	-7	1,906	-0.37%
2024/04/10	5	8.35	0	0.00	8.33	5	1,831	0.27%
2024/04/08	0	0.00	0.6	8.23	8.23	-0.6	1,824	-0.03%
2024/04/03	0	0.00	1	8.24	8.24	-1	1,821	-0.05%
2024/03/27	0	0.00	3	8.24	8.23	-3	1,880	-0.16%
2024/03/26	0	0.00	2.5	8.34	8.23	-2.5	1,878	-0.13%
2024/03/22	7	8.38	5	8.38	8.36	2	1,867	0.11%
2024/03/15	7	8.22	5	8.18	8.18	2	1,801	0.11%
2024/03/14	1	8.25	0	0.00	8.25	1	1,777	0.06%
2024/03/13	2	8.50	0	0.00	8.33	2	1,758	0.11%
2024/03/12	5	8.67	5	8.64	8.64	0	1,680	0.00%
2024/03/07	1	8.80	0	0.00	8.62	1	1,645	0.06%
2024/03/01	0	0.00	3	9.11	9.03	-3	1,558	-0.19%
2024/02/05	0	0.00	1	9.07	9.11	-1	1,464	-0.07%
2024/02/01	5	9.17	0	0.00	9.17	5	1,492	0.33%
2024/01/22	0	0.00	0	9.18	9.15	0	1,434	0.00%
2024/01/16	1	9.14	0	0.00	9.10	1	1,414	0.07%
2024/01/15	0	0.00	1	9.17	9.18	-1	1,410	-0.07%
2024/01/05	0	0.00	10	9.51	9.53	-10	1,416	-0.71%
2024/01/04	0	9.53	3	9.50	9.42	-3	1,411	-0.21%
2024/01/03	0	0.00	10	9.49	9.47	-10	1,432	-0.70%
2024/01/02	0	0.00	3	9.64	9.66	-3	1,433	-0.21%
2023/12/29	2	9.60	0	0.00	9.65	2	1,430	0.14%
2023/12/27	35	9.76	30	9.68	9.71	5	1,450	0.34%
2023/12/14	0	0.00	0	9.75	9.66	0	1,415	0.00%
2023/12/13	0	9.70	0	0.00	9.70	0	1,414	0.00%
2023/12/11	5	9.83	4	9.73	9.85	1	1,430	0.07%
2023/12/08	0	0.00	64	9.70	9.75	-64	1,422	-4.50%
2023/12/01	0	0.00	2	9.71	9.73	-2	1,427	-0.14%
2023/11/30	4	9.66	3	9.74	9.67	1	1,421	0.07%
2023/11/29	0	0.00	1	9.79	9.71	-1	1,419	-0.07%
2023/11/28	3	9.43	0	9.55	9.47	3	1,374	0.22%
2023/11/27	5	9.45	0	0.00	9.42	5	1,383	0.36%
2023/11/24	7	9.49	0.1	9.50	9.45	6.9	1,377	0.50%
2023/11/23	3	9.49	0	0.00	9.49	3	1,374	0.22%
2023/11/21	1	9.50	0	0.00	9.54	1	1,379	0.07%
2023/11/14	0	0.00	2	9.23	9.19	-2	1,393	-0.14%
2023/11/06	3	9.23	0	0.00	9.20	3	1,502	0.20%
2023/11/03	5	9.15	0	0.00	9.20	5	1,521	0.33%
2023/10/26	0	9.31	0	0.00	9.24	0	1,797	0.00%
2023/10/20	1	8.90	0	0.00	9.03	1	2,238	0.04%
2023/10/18	1	9.07	0	0.00	9.03	1	2,275	0.04%
2023/10/11	0	0.00	0	9.30	9.14	0	2,387	0.00%
2023/10/06	3	9.32	0	0.00	9.30	3	2,387	0.13%
2023/10/05	0	0.00	0.1	9.41	9.39	-0.1	2,405	-0.01%
2023/10/04	1	9.33	0	0.00	9.34	1	2,429	0.04%
2023/09/27	1	9.48	0	0.00	9.45	1	2,553	0.04%
2023/09/20	0	0.00	1	9.70	9.74	-1	2,788	-0.04%
2023/09/18	3	9.70	0	0.00	9.72	3	3,125	0.10%
2023/09/08	1	9.73	0	0.00	9.70	1	3,797	0.03%
2023/09/07	0	0.00	1	9.77	9.76	-1	3,793	-0.03%
2023/09/06	10	9.91	2	9.91	9.88	8	3,788	0.21%
2023/09/05	1	9.99	2	10.00	10.05	-1	3,783	-0.03%
2023/09/01	4	9.95	4	10.01	10.05	0	3,810	0.00%
2023/08/31	5	9.83	0	0.00	9.85	5	3,806	0.13%
2023/08/28	1	9.64	0	0.00	9.70	1	3,891	0.03%
2023/08/14	2	9.53	0	0.00	9.51	2	3,831	0.05%
2023/08/11	7	10.00	1	10.05	9.97	6	3,766	0.16%
2023/08/02	0	0.00	0.2	10.60	10.50	-0.2	3,685	0.00%
2023/08/01	0	0.00	4	10.70	10.70	-4	3,647	-0.11%
2023/07/27	0.2	10.71	10	10.52	11.05	-9.8	3,452	-0.28%
2023/07/25	1	10.25	5	10.20	10.20	-4	3,089	-0.13%
2023/07/20	1	10.40	0	0.00	10.35	1	3,056	0.03%
2023/07/12	0	0.00	10	10.50	10.30	-10	3,172	-0.32%
2023/07/06	1	10.85	40	10.80	10.65	-39	3,420	-1.14%
2023/07/05	1	10.65	0	0.00	10.65	1	3,393	0.03%
2023/06/29	0	0.00	5	10.85	10.70	-5	3,232	-0.15%
2023/06/28	0	0.00	3	11.05	10.80	-3	3,164	-0.09%
2023/06/27	0	0.00	27	10.89	10.80	-27	3,092	-0.87%
2023/06/26	0	0.00	5	11.25	11.20	-5	2,957	-0.17%
2023/06/21	45	11.39	20	11.08	11.20	25	2,758	0.91%
2023/06/20	1	10.45	0	0.00	10.55	1	2,386	0.04%
2023/06/19	17	10.36	0.1	10.15	10.35	16.9	2,268	0.74%
2023/06/16	0	0.00	1	10.10	10.10	-1	2,136	-0.05%
2023/06/13	0	0.00	11	9.86	9.86	-11	2,067	-0.53%
2023/06/09	5	10.00	0	0.00	9.95	5	2,073	0.24%
2023/06/08	0	0.00	1	9.88	9.90	-1	2,087	-0.05%
2023/06/05	3	10.15	1	9.96	10.10	2	2,108	0.09%
2023/06/01	5	9.90	0	0.00	9.87	5	2,065	0.24%
2023/05/31	0	0.00	1	9.92	9.90	-1	2,100	-0.05%
2023/05/25	0	0.00	2	9.77	9.77	-2	2,155	-0.09%
2023/05/24	0	0.00	1	9.79	9.82	-1	2,251	-0.04%
2023/05/23	0	0.00	1	9.79	9.77	-1	2,327	-0.04%
2023/05/22	0	0.00	1	9.71	9.72	-1	2,465	-0.04%
2023/05/19	0.1	9.67	0	0.00	9.62	0.1	2,509	0.00%
2023/05/18	5	9.64	0	0.00	9.62	5	2,508	0.20%
2023/05/17	0	0.00	4.6	9.63	9.64	-4.6	2,501	-0.19%
2023/05/16	2	9.55	0	0.00	9.57	2	2,498	0.08%
2023/05/15	0	0.00	7	9.41	9.42	-7	2,492	-0.28%
2023/05/11	0	0.00	0.2	9.67	9.56	-0.2	2,496	-0.01%
2023/05/09	0	0.00	30	9.83	9.70	-30	2,499	-1.20%
2023/05/08	2	9.93	0	0.00	9.85	2	2,480	0.08%
2023/05/03	0.5	10.00	14	10.00	9.99	-13.5	2,494	-0.54%
2023/04/27	0.2	10.00	6.3	10.05	10.10	-6.1	2,490	-0.25%
2023/04/26	0	10.00	0	0.00	10.05	0	2,485	0.00%
2023/04/21	1	9.97	0	0.00	9.96	1	2,430	0.04%
2023/04/18	0	0.00	40	10.50	10.50	-40	2,275	-1.76%
2023/04/14	1	10.80	6.2	10.80	10.65	-5.2	2,155	-0.24%
2023/04/13	0.1	10.30	6	10.30	10.30	-5.9	1,904	-0.31%
2023/04/12	2.1	10.10	4	10.20	10.15	-1.9	1,836	-0.10%
2023/04/10	5	9.88	2	10.10	10.15	3	1,802	0.17%
2023/04/06	1	9.83	0	0.00	9.82	1	1,764	0.06%
2023/03/31	0	0.00	0.4	9.85	9.87	-0.4	1,768	-0.02%
2023/03/30	2	9.82	0	0.00	9.82	2	1,765	0.11%
2023/03/22	0	10.00	0	0.00	9.95	0	1,768	0.00%
2023/03/21	0	0.00	2	10.00	9.98	-2	1,762	-0.11%
2023/03/20	0	9.89	0	0.00	9.83	0	1,751	0.00%
2023/03/17	0	0.00	60	9.83	9.83	-60	1,755	-3.42%
2023/03/16	3	9.83	0	0.00	9.74	3	1,761	0.17%
2023/03/14	2	9.91	0	0.00	9.88	2	1,772	0.11%
2023/03/13	1	9.85	0	0.00	10.00	1	1,814	0.06%
2023/03/10	10	10.00	0	0.00	9.99	10	1,805	0.55%
2023/03/06	1	10.30	17	10.30	10.30	-16	1,795	-0.89%
2023/03/02	0	10.14	0	0.00	10.05	0	1,730	0.00%
2023/03/01	3	10.15	0	0.00	10.05	3	1,734	0.17%
2023/02/23	30	10.35	0	0.00	10.30	30	1,701	1.76%
2023/02/21	35	10.24	6	10.25	10.30	29	1,561	1.86%
2023/02/20	1	10.15	0	0.00	10.25	1	1,491	0.07%
2023/02/17	0	0.00	1	9.58	9.65	-1	1,356	-0.07%
2023/02/14	0	9.50	0	0.00	9.45	0	1,325	0.00%
2023/02/07	3	9.39	0	0.00	9.42	3	1,312	0.23%
2023/01/11	0	0.00	1	9.21	9.23	-1	1,399	-0.07%
2023/01/09	9	9.24	10	9.26	9.25	-1	1,435	-0.07%
2023/01/06	0	0.00	1	9.18	9.17	-1	1,447	-0.07%
2023/01/05	5	9.15	1	9.24	9.14	4	1,481	0.27%
2023/01/04	0	0.00	1	9.16	9.13	-1	1,486	-0.07%
2023/01/03	1	9.08	0	0.00	9.10	1	1,529	0.07%
2022/12/27	1	9.21	0	0.00	9.21	1	1,592	0.06%
2022/12/22	10	9.23	0	0.00	9.23	10	1,650	0.61%
2022/12/21	0	0.00	10	9.21	9.13	-10	1,686	-0.59%
2022/12/16	0	0.00	10	9.31	9.32	-10	1,734	-0.58%
2022/12/15	0	0.00	4	9.46	9.45	-4	1,732	-0.23%
2022/12/14	4	9.50	0	0.00	9.46	4	1,736	0.23%
2022/12/12	0	0.00	1	9.42	9.41	-1	1,744	-0.06%
2022/12/09	1	9.57	0	0.00	9.50	1	1,776	0.06%
2022/12/06	4	9.73	0	0.00	9.66	4	1,784	0.22%
2022/12/05	10	9.92	0	0.00	9.81	10	1,773	0.56%
2022/12/02	15	9.69	0	0.00	9.69	15	1,730	0.87%
2022/11/29	0	0.00	0.5	9.33	9.34	-0.5	1,695	-0.03%
2022/11/23	6	9.38	0	0.00	9.32	6	1,731	0.35%
2022/11/16	1	9.45	0	0.00	9.40	1	1,845	0.05%
2022/10/27	0	0.00	5	9.26	9.27	-5	2,918	-0.17%
2022/10/05	3	9.88	0	0.00	9.79	3	3,001	0.10%
2022/10/04	0	0.00	1	9.63	9.62	-1	3,006	-0.03%
2022/09/06	3	10.50	0	0.00	10.35	3	3,449	0.09%
2022/09/02	3	10.75	0	0.00	10.75	3	3,474	0.09%
2022/09/01	3	10.85	0	0.00	10.85	3	3,471	0.09%
2022/08/31	2	10.90	0	0.00	10.95	2	3,460	0.06%
2022/08/30	38	10.87	0	0.00	10.80	38	3,450	1.10%
2022/08/29	0	0.00	333	10.60	10.55	-333	3,436	-9.69%	大賣/鉅額交易
2022/08/26	10	11.00	0	0.00	10.95	10	3,408	0.29%
2022/08/24	0.3	10.90	0	0.00	10.90	0.3	3,421	0.01%
2022/08/23	10	10.95	0	0.00	10.95	10	3,413	0.29%
2022/08/19	20	11.05	0	0.00	11.05	20	3,337	0.60%
2022/08/18	2	10.65	5	11.30	11.15	-3	3,159	-0.09%
2022/08/17	0	0.00	9	10.51	10.50	-9	2,836	-0.32%
2022/08/11	3	9.85	1	9.87	9.83	2	2,769	0.07%
2022/08/10	3	9.52	3	9.63	9.60	0	2,773	0.00%
2022/08/05	0	0.00	3	9.66	9.58	-3	2,766	-0.11%
2022/08/04	36	9.17	1	9.21	9.21	35	2,707	1.29%
2022/08/03	1	9.74	0	0.00	9.65	1	2,601	0.04%
2022/08/02	12	9.73	2	9.86	9.68	10	2,571	0.39%
2022/07/25	2	9.61	0	0.00	9.64	2	2,502	0.08%
2022/07/22	252	9.64	0	0.00	9.63	252	2,551	9.88%	大買/鉅額交易
2022/07/21	48	9.66	0	0.00	9.67	48	2,603	1.84%
2022/07/14	1	9.55	0	0.00	9.54	1	3,159	0.03%
2022/07/13	10	9.41	0	0.00	9.46	10	3,188	0.31%
2022/07/06	5	9.89	0	0.00	9.55	5	3,256	0.15%
2022/07/01	10	9.40	0	0.00	9.35	10	3,332	0.30%
2022/06/24	0	0.00	1	10.20	10.25	-1	3,339	-0.03%
2022/06/23	0	0.00	86	10.15	10.15	-86	3,379	-2.54%
2022/06/20	13	10.22	0	0.00	10.00	13	3,485	0.37%
2022/06/17	0	0.00	1	10.80	10.75	-1	3,478	-0.03%
2022/06/02	0.5	11.60	0	0.00	11.65	0.5	3,931	0.01%
2022/05/26	2	11.55	0.6	11.55	11.40	1.4	4,323	0.03%
2022/05/24	3	11.60	0	0.00	11.30	3	4,544	0.07%
2022/05/18	2	11.45	0	0.00	11.55	2	4,746	0.04%
2022/05/13	10	11.00	20	11.00	11.00	-10	4,842	-0.21%
2022/05/12	0	0.00	5	11.10	10.85	-5	4,973	-0.10%
2022/05/09	5	11.25	0	0.00	11.20	5	5,741	0.09%
2022/04/29	6	12.01	0	0.00	11.75	6	6,145	0.10%
2022/04/28	2	11.85	0	0.00	11.95	2	6,299	0.03%
2022/04/22	0	0.00	1	12.10	12.10	-1	6,924	-0.01%
2022/04/21	1	12.55	0	0.00	12.25	1	7,060	0.01%
2022/04/20	8	12.91	11	12.83	12.70	-3	7,106	-0.04%
2022/04/11	0	0.00	120.1	12.61	12.30	-120.1	9,579	-1.25%	大賣/鉅額交易
2022/04/08	0	0.00	16	12.97	12.90	-16	10,192	-0.16%
2022/04/07	8	13.16	2	12.90	12.85	6	11,118	0.05%
2022/04/01	0	0.00	2	13.55	13.60	-2	16,560	-0.01%
2022/03/30	1	14.05	0	0.00	13.90	1	19,241	0.01%
2022/03/29	1	13.90	50	13.75	13.70	-49	19,566	-0.25%
2022/03/28	0	0.00	54	13.90	13.95	-54	19,768	-0.27%
2022/03/25	2	14.40	0	0.00	14.15	2	20,159	0.01%
2022/03/24	5	14.45	5	14.35	14.25	0	20,694	0.00%
2022/03/22	40	14.20	0	0.00	14.25	40	23,405	0.17%
2022/03/18	4.3	14.15	0	0.00	14.15	4.3	23,927	0.02%
2022/03/17	3	14.22	0	0.00	14.25	3	24,299	0.01%
2022/03/15	0	0.00	3	13.70	13.55	-3	24,365	-0.01%
2022/03/11	20	13.80	0	0.00	13.80	20	24,454	0.08%
2022/03/08	3	13.57	0	0.00	13.30	3	24,684	0.01%
2022/03/07	0	0.00	4	13.80	13.45	-4	24,676	-0.02%
2022/03/03	16	14.45	3	14.40	14.30	13	24,760	0.05%
2022/03/01	5	14.25	0	0.00	14.15	5	25,016	0.02%
2022/02/24	7	13.76	0	0.00	13.60	7	26,683	0.03%
2022/02/23	5	14.10	0	0.00	14.15	5	27,576	0.02%
2022/02/22	1	13.90	2	13.95	14.10	-1	27,895	0.00%
2022/02/17	0.5	14.35	1	14.40	14.40	-0.5	28,501	0.00%
2022/02/15	0	0.00	2	14.35	14.30	-2	28,430	-0.01%
2022/02/14	1	14.45	10	14.55	14.30	-9	28,422	-0.03%
2022/02/11	1	14.95	0	0.00	14.85	1	28,335	0.00%
2022/02/10	18	14.95	14	15.19	14.90	4	28,249	0.01%
2022/02/09	30	15.78	18	15.95	15.80	12	27,864	0.04%
2022/02/08	2	15.13	0	0.00	15.30	2	27,631	0.01%
2022/01/26	12	14.62	1	14.55	14.50	11	27,589	0.04%
2022/01/24	2	15.08	5	15.20	15.10	-3	27,457	-0.01%
2022/01/21	10	15.53	0	0.00	15.20	10	27,369	0.04%
2022/01/20	18	15.85	11.3	15.80	15.90	6.7	27,294	0.02%
2022/01/19	16	15.66	0	0.00	15.90	16	27,158	0.06%
2022/01/18	2	15.85	2	15.60	15.45	0	26,875	0.00%
2022/01/14	7	15.15	47.6	15.04	15.10	-40.6	26,521	-0.15%
2022/01/13	22	15.38	87	15.51	15.40	-65	26,353	-0.25%
2022/01/12	40	15.79	0	0.00	15.45	40	26,206	0.15%
2022/01/11	5	15.50	71	15.47	15.60	-66	26,081	-0.25%
2022/01/10	7	15.95	20	16.05	15.95	-13	25,781	-0.05%
2022/01/07	73	16.01	85	15.95	15.90	-12	25,498	-0.05%
2022/01/06	31	16.31	22	16.55	16.45	9	24,917	0.04%
2022/01/05	321	16.96	673	16.72	16.60	-352	24,579	-1.43%	大買/大賣/鉅額交易
2022/01/04	30	17.01	71	17.09	17.35	-41	24,111	-0.17%
2022/01/03	203	17.36	43.4	17.38	17.25	159.6	23,467	0.68%	大買/鉅額交易
2021/12/30	51	17.48	81.8	17.56	17.25	-30.8	22,835	-0.13%
2021/12/29	283	18.06	94	18.18	17.95	189	21,924	0.86%	大買/鉅額交易
2021/12/28	89	17.76	115	17.85	18.05	-26	19,117	-0.14%	大賣/
2021/12/27	128	17.70	28.4	17.70	17.85	99.6	16,503	0.60%	大買/
2021/12/24	260	16.03	67	16.15	16.25	193	14,990	1.29%	大買/鉅額交易
2021/12/23	30	15.44	53	15.27	15.45	-23	13,815	-0.17%
2021/12/22	93	15.26	70	15.14	15.00	23	13,471	0.17%
2021/12/21	11	15.21	8	15.30	15.20	3	13,219	0.02%
2021/12/20	86	15.32	60	15.68	15.25	26	12,839	0.20%
2021/12/17	52	15.96	70	15.88	15.65	-18	12,313	-0.15%
2021/12/16	74	15.35	31	15.24	15.30	43	10,557	0.41%
2021/12/15	1	14.30	17	14.64	14.80	-16	9,453	-0.17%
2021/12/13	5	14.25	7	14.50	14.50	-2	8,825	-0.02%
2021/12/10	2	13.65	0	0.00	13.65	2	8,406	0.02%
2021/12/09	4	13.98	11	14.16	13.80	-7	8,329	-0.08%
2021/12/03	3	13.58	35	13.71	13.65	-32	7,865	-0.41%
2021/12/02	0	0.00	2	13.40	13.30	-2	7,791	-0.03%
2021/12/01	10	13.50	0	0.00	13.75	10	7,751	0.13%
2021/11/30	30	13.65	10	13.65	13.60	20	7,720	0.26%
2021/11/29	2	13.25	0	0.00	13.45	2	7,634	0.03%
2021/11/26	10	13.65	20	13.80	13.65	-10	7,492	-0.13%
2021/11/25	20	14.17	7	13.95	13.95	13	7,324	0.18%
2021/11/24	25	14.35	41	14.25	14.40	-16	7,084	-0.23%
2021/11/23	13	15.03	12	15.37	14.70	1	6,508	0.02%
2021/11/22	39	15.07	19	15.15	15.15	20	5,260	0.38%
2021/11/19	0	0.00	11	13.64	13.80	-11	4,261	-0.26%
2021/11/18	42	13.51	16.2	13.72	13.35	25.8	3,933	0.66%
2021/11/17	1	12.85	0	0.00	13.15	1	3,460	0.03%
2021/11/16	46	13.17	1	13.00	12.80	45	3,386	1.33%
2021/11/15	0	0.00	10	12.70	12.70	-10	3,221	-0.31%
2021/11/12	10	12.55	50	12.60	12.60	-40	3,300	-1.21%
2021/11/10	26	12.61	11	12.60	12.60	15	3,361	0.45%
2021/11/09	0	0.00	3	12.45	12.40	-3	3,378	-0.09%
2021/11/04	2	12.50	0	0.00	12.35	2	3,486	0.06%
2021/11/03	20	12.38	14	12.45	12.50	6	3,578	0.17%
2021/11/01	10	12.10	0	0.00	12.00	10	3,837	0.26%
2021/10/28	0	0.00	20	12.10	11.85	-20	4,155	-0.48%
2021/10/27	0	0.00	9	11.81	11.90	-9	4,149	-0.22%
2021/10/21	2	11.70	2	11.60	11.55	0	5,050	0.00%
2021/10/19	0	0.00	4	11.50	11.55	-4	5,405	-0.07%
2021/10/14	1	11.30	0	0.00	11.30	1	5,854	0.02%
2021/10/13	0	0.00	4	11.25	11.20	-4	5,954	-0.07%
2021/10/12	5	11.74	0	0.00	11.65	5	6,047	0.08%
2021/10/08	0	0.00	10	11.75	11.80	-10	6,281	-0.16%
2021/10/07	6	11.55	7	11.56	11.55	-1	6,998	-0.01%
2021/10/06	0	0.00	3	11.35	11.25	-3	7,247	-0.04%
2021/10/05	4	10.78	4	11.00	11.10	0	7,305	0.00%
2021/09/29	0	0.00	2	11.35	11.35	-2	7,501	-0.03%
2021/09/27	2	11.70	2	11.70	11.75	0	7,775	0.00%
2021/09/24	2	11.50	8	11.54	11.45	-6	7,906	-0.08%
2021/09/23	0	0.00	3	11.25	11.25	-3	7,904	-0.04%
2021/09/17	3	11.40	0	0.00	11.35	3	7,971	0.04%
2021/09/16	1	11.30	0	0.00	11.35	1	8,002	0.01%
2021/09/08	20	11.10	0	0.00	11.10	20	8,378	0.24%
2021/09/06	2	11.30	0	0.00	11.25	2	8,473	0.02%
2021/09/01	0	0.00	4	11.50	11.55	-4	8,494	-0.05%
2021/08/31	2	11.25	7	11.25	11.30	-5	8,523	-0.06%
2021/08/30	8	11.35	0	0.00	11.35	8	8,621	0.09%
2021/08/27	3	11.47	0	0.00	11.45	3	8,799	0.03%
2021/08/26	2	11.35	0	0.00	11.35	2	9,106	0.02%
2021/08/25	2	11.35	5	11.30	11.40	-3	9,196	-0.03%
2021/08/20	10	11.15	2	11.10	11.05	8	9,498	0.08%
2021/08/19	51	11.50	3	11.45	11.35	48	9,482	0.51%
2021/08/18	1	12.00	10	12.00	12.15	-9	9,500	-0.09%
2021/08/17	3	12.10	0	0.00	11.90	3	9,539	0.03%
2021/08/12	0	0.00	5	12.70	12.95	-5	9,623	-0.05%
2021/08/11	3	12.90	2	12.70	12.70	1	9,684	0.01%
2021/08/09	6	13.04	3	13.00	12.95	3	9,817	0.03%
2021/08/06	5	13.58	0	0.00	13.40	5	9,801	0.05%
2021/08/05	2	13.70	0	0.00	13.60	2	9,739	0.02%
2021/08/04	24	13.92	25	13.76	13.70	-1	9,831	-0.01%
2021/08/03	0	0.00	3	13.60	13.60	-3	9,723	-0.03%
2021/07/30	2	13.60	10	13.40	13.45	-8	9,805	-0.08%
2021/07/29	9	13.74	0	0.00	13.50	9	9,741	0.09%
2021/07/28	0	0.00	8	13.70	13.75	-8	9,623	-0.08%
2021/07/27	4	13.73	12	13.94	13.60	-8	9,705	-0.08%
2021/07/26	4	13.70	1	13.75	13.65	3	9,787	0.03%
2021/07/23	7	13.20	4	13.28	13.35	3	10,065	0.03%
2021/07/22	7	13.28	6	13.27	13.35	1	11,025	0.01%
2021/07/21	6	12.60	0	0.00	12.65	6	11,192	0.05%
2021/07/20	4	13.10	0	0.00	12.90	4	11,324	0.04%
2021/07/19	5	13.40	6	13.47	13.45	-1	11,713	-0.01%
2021/07/15	6	13.18	9	13.14	13.15	-3	12,724	-0.02%
2021/07/14	31	13.67	18	13.69	13.70	13	13,112	0.10%
2021/07/13	6	13.22	0	0.00	13.10	6	12,522	0.05%
2021/07/12	5	12.85	0	0.00	12.85	5	12,326	0.04%
2021/07/09	4	12.63	2	12.75	12.70	2	12,356	0.02%
2021/07/08	11	12.70	0	0.00	12.65	11	12,585	0.09%
2021/07/07	0	0.00	2	12.65	12.55	-2	12,751	-0.02%
2021/07/06	2	12.75	0	0.00	12.65	2	13,286	0.02%
2021/07/02	10	12.25	0	0.00	12.30	10	14,016	0.07%
2021/07/01	23	12.44	100	12.30	12.60	-77	14,207	-0.54%
2021/06/30	0	0.00	1	12.05	12.10	-1	14,216	-0.01%
2021/06/29	0	0.00	1	12.15	12.05	-1	14,230	-0.01%
2021/06/25	2	12.50	4	12.33	12.20	-2	14,341	-0.01%
2021/06/24	0	0.00	4	12.24	12.40	-4	14,595	-0.03%
2021/06/15	0	0.00	12	12.80	12.75	-12	15,099	-0.08%
2021/06/11	5	12.75	0	0.00	12.75	5	15,099	0.03%
2021/06/04	100	13.25	0	0.00	13.05	100	14,914	0.67%
2021/06/03	3	12.90	98	13.05	12.95	-95	14,766	-0.64%
2021/06/01	0	0.00	4	13.03	12.90	-4	14,391	-0.03%
2021/05/31	24	12.61	0	0.00	12.65	24	14,318	0.17%
2021/05/28	10	12.55	10	12.55	12.45	0	14,268	0.00%
2021/05/26	0	0.00	2	12.25	12.35	-2	14,219	-0.01%
2021/05/25	2.3	12.27	6	12.30	12.10	-3.7	14,194	-0.03%
2021/05/24	3	11.50	5	12.00	11.90	-2	14,106	-0.01%
2021/05/21	0	0.00	4	11.60	11.60	-4	14,038	-0.03%
2021/05/19	45	11.40	0	0.00	11.65	45	14,028	0.32%
2021/05/18	0	0.00	26	11.21	11.25	-26	13,972	-0.19%
2021/05/17	1	10.55	0	0.00	10.30	1	13,894	0.01%
2021/05/14	5	11.50	0	0.00	11.40	5	13,733	0.04%
2021/05/13	1	10.85	11	10.88	11.30	-10	13,736	-0.07%
2021/05/12	30	11.55	1	11.95	11.35	29	13,722	0.21%
2021/05/11	1	12.45	11	12.39	12.20	-10	13,499	-0.07%
2021/05/10	0	0.00	28	13.25	13.20	-28	13,356	-0.21%
2021/05/07	0	0.00	21.1	13.35	13.35	-21.1	13,303	-0.16%
2021/05/06	1.4	12.95	24.7	12.79	12.75	-23.4	13,126	-0.18%
2021/05/05	29	12.52	16.8	12.78	12.60	12.2	13,005	0.09%
2021/05/04	2	13.05	8	13.01	12.45	-6	12,881	-0.05%
2021/05/03	10	14.01	5	13.75	13.55	5	12,571	0.04%
2021/04/29	118	14.89	107	14.62	14.55	11	12,313	0.09%	大買/大賣/
2021/04/28	69	14.93	60	14.97	15.00	9	11,842	0.08%
2021/04/27	13	14.55	10	14.16	14.10	3	10,899	0.03%
2021/04/26	30	14.15	43	14.08	14.15	-13	10,554	-0.12%
2021/04/23	7	14.32	2	14.30	14.10	5	10,387	0.05%
2021/04/22	14	14.20	16	14.22	13.65	-2	9,959	-0.02%
2021/04/21	40	14.12	3	14.12	14.10	37	9,353	0.40%
2021/04/20	32	13.67	42	13.66	13.90	-10	8,791	-0.11%
2021/04/19	32	13.11	34	13.17	13.10	-2	8,312	-0.02%
2021/04/16	5	12.75	0	0.00	12.95	5	8,265	0.06%
2021/04/15	1	12.80	1	12.80	12.75	0	9,466	0.00%
2021/04/14	0	0.00	41	12.52	12.55	-41	9,533	-0.43%
2021/04/13	12	13.28	0	0.00	12.90	12	9,619	0.12%
2021/04/12	20	13.17	78	13.30	13.55	-58	9,385	-0.62%
2021/04/09	21	12.79	61	12.96	12.75	-40	8,853	-0.45%
2021/04/08	51	13.07	13	13.11	13.15	38	8,505	0.45%
2021/04/07	3	12.25	109	12.08	12.35	-106	7,996	-1.33%	大賣/鉅額交易
2021/04/06	0	0.00	21	11.97	11.90	-21	7,765	-0.27%
2021/03/31	15	11.60	24	11.66	11.60	-9	7,769	-0.12%
2021/03/29	88	11.68	0	0.00	11.60	88	7,723	1.14%
2021/03/26	0	0.00	3	11.30	11.25	-3	7,567	-0.04%
2021/03/25	10	11.35	0	0.00	11.15	10	7,648	0.13%
2021/03/24	0	0.00	30	11.25	11.25	-30	7,647	-0.39%
2021/03/23	10	11.15	21	11.11	11.15	-11	7,698	-0.14%
2021/03/22	30	11.38	29	11.41	11.55	1	7,559	0.01%
2021/03/19	0	0.00	14	10.79	10.95	-14	7,184	-0.19%
2021/03/18	3	10.72	22	10.76	10.85	-19	7,263	-0.26%
2021/03/17	2	10.65	22	10.60	10.55	-20	7,256	-0.28%
2021/03/12	2	10.75	0	0.00	10.75	2	7,662	0.03%
2021/03/11	0	0.00	5	10.60	10.65	-5	8,181	-0.06%
2021/03/10	2	10.80	3	10.80	10.60	-1	8,678	-0.01%
2021/03/09	0	0.00	3	10.65	10.70	-3	9,501	-0.03%
2021/03/08	0.2	10.55	2	10.60	10.55	-1.8	9,712	-0.02%
2021/03/05	0	10.70	100	10.50	10.50	-100	10,182	-0.98%
2021/03/04	1	10.60	2.9	10.68	10.60	-1.9	10,338	-0.02%
2021/03/03	0.1	10.55	0.8	10.65	10.60	-0.7	10,571	-0.01%
2021/03/02	1	10.40	0	0.00	10.35	1	10,680	0.01%
2021/02/25	15	10.50	0	10.65	10.50	15	11,016	0.14%
2021/02/19	0	0.00	2.5	10.30	10.35	-2.5	11,439	-0.02%
2021/02/17	0	0.00	1	9.98	10.00	-1	11,734	-0.01%
2021/02/04	0	0.00	9.5	9.94	9.94	-9.5	11,727	-0.08%
2021/02/03	5	9.91	0	0.00	9.99	5	11,660	0.04%
2021/01/29	1.4	9.64	10	9.67	9.62	-8.6	12,400	-0.07%
2021/01/28	0	0.00	2.5	9.61	9.64	-2.5	12,472	-0.02%
2021/01/27	1	9.82	0	0.00	9.80	1	12,683	0.01%
2021/01/26	0.4	9.80	0	0.00	9.88	0.4	12,752	0.00%
2021/01/25	0.3	9.86	1	9.92	9.94	-0.7	12,778	-0.01%
2021/01/22	1.3	9.71	0	0.00	9.78	1.3	12,769	0.01%
2021/01/21	0	0.00	1	10.00	9.70	-1	12,771	-0.01%
2021/01/20	2	9.82	0	0.00	9.70	2	12,819	0.02%
2021/01/19	0	0.00	6.3	10.19	10.15	-6.3	12,833	-0.05%
2021/01/18	5	10.10	80	10.15	10.10	-75	12,980	-0.58%
2021/01/15	6	10.42	100	10.60	10.35	-94	12,953	-0.73%
2021/01/12	2	10.58	0	0.00	10.45	2	12,972	0.02%
2021/01/08	203	11.23	0	0.00	11.15	203	13,056	1.55%	大買/鉅額交易
2021/01/07	3	11.05	2	11.20	11.05	1	11,838	0.01%
2021/01/06	5	11.00	0	0.00	11.05	5	11,669	0.04%
2021/01/05	0.2	11.35	12	11.54	11.50	-11.8	11,330	-0.10%
2021/01/04	0	0.00	12	11.45	11.40	-12	11,278	-0.11%
2020/12/31	0	0.00	5	11.38	11.30	-5	11,333	-0.04%
2020/12/29	10	11.50	0	0.00	11.40	10	11,271	0.09%
2020/12/28	3	11.50	109	11.46	11.55	-106	11,215	-0.95%	大賣/鉅額交易
2020/12/25	31	11.33	40	11.25	11.25	-9	11,067	-0.08%
2020/12/24	2	11.15	2	11.20	11.15	0	11,068	0.00%
2020/12/23	20	11.05	1	11.05	11.05	19	11,129	0.17%
2020/12/22	0	0.00	104	11.45	11.05	-104	11,354	-0.92%	大賣/鉅額交易
2020/12/21	30	11.20	0	0.00	11.15	30	11,507	0.26%
2020/12/18	70	11.35	0	0.00	11.30	70	11,679	0.60%
2020/12/17	10	11.60	1	11.45	11.45	9	11,923	0.08%
2020/12/15	6	11.63	2	11.30	11.30	4	14,706	0.03%
2020/12/14	0	0.00	18	11.54	11.60	-18	14,690	-0.12%
2020/12/11	2	11.40	0.8	11.30	11.30	1.2	14,594	0.01%
2020/12/10	11	11.40	31	11.47	11.35	-20	14,509	-0.14%
2020/12/09	27	11.61	0	0.00	11.65	27	14,380	0.19%
2020/12/08	38	11.47	17	11.45	11.35	21	14,338	0.15%
2020/12/07	133	12.11	35	12.20	11.75	98	14,661	0.67%	大買/
2020/12/04	60	11.93	220	11.99	11.95	-160	14,153	-1.13%	大賣/鉅額交易
2020/12/03	44.1	11.61	39	12.09	11.50	5.1	13,690	0.04%
2020/12/02	32	11.43	0	0.00	11.45	32	12,920	0.25%
2020/12/01	23	11.28	22	11.32	11.25	1	12,719	0.01%
2020/11/30	0	0.00	29	11.07	11.05	-29	12,366	-0.23%
2020/11/27	142	10.93	0	0.00	10.95	142	12,234	1.16%	大買/鉅額交易
2020/11/26	0	0.00	4	10.85	10.90	-4	12,002	-0.03%
2020/11/25	5	11.00	65	10.87	10.65	-60	11,870	-0.51%
2020/11/24	3	10.65	1	10.50	10.45	2	11,754	0.02%
2020/11/23	13	10.60	50	10.90	10.65	-37	11,737	-0.32%
2020/11/20	15	10.45	56	10.47	10.60	-41	11,595	-0.35%
2020/11/19	0	0.00	15	10.20	10.25	-15	11,413	-0.13%
2020/11/18	15	10.15	0	0.00	10.10	15	11,527	0.13%
2020/11/16	150	10.24	4	10.20	10.20	146	11,565	1.26%	大買/鉅額交易
2020/11/12	0	0.00	5	9.95	9.96	-5	11,270	-0.04%
2020/11/11	1	10.05	0	0.00	10.00	1	11,343	0.01%
2020/11/06	12	10.26	12	10.33	10.00	0	11,241	0.00%
2020/11/04	7	10.31	2	10.35	10.20	5	10,713	0.05%
2020/11/03	2	10.05	2	10.20	10.05	0	10,511	0.00%
2020/10/30	2	9.95	2	10.15	9.95	0	10,605	0.00%
2020/10/29	2	10.10	2	9.92	10.05	0	10,597	0.00%
2020/10/28	1	10.10	100.2	10.05	10.05	-99.2	10,601	-0.94%
2020/10/27	2	10.45	14	10.50	10.50	-12	11,204	-0.11%
2020/10/26	0	0.00	1	10.50	10.45	-1	11,087	-0.01%
2020/10/22	0	0.00	20	10.00	10.30	-20	10,948	-0.18%
2020/10/21	100	10.30	0	0.00	10.05	100	11,164	0.90%
2020/10/20	10	10.00	2	9.94	9.92	8	11,079	0.07%
2020/10/16	12	10.38	0	0.00	9.98	12	11,198	0.11%
2020/10/15	0	0.00	25	9.96	9.90	-25	10,951	-0.23%
2020/10/14	0	0.00	1	9.81	9.74	-1	10,942	-0.01%
2020/10/06	0	0.00	1	9.76	9.79	-1	11,311	-0.01%
2020/09/29	1	9.50	0	0.00	9.50	1	11,815	0.01%
2020/09/28	1	9.80	1	9.86	9.80	0	11,840	0.00%
2020/09/25	5	9.59	0	0.00	9.26	5	12,024	0.04%
2020/09/24	43	9.71	20	9.80	9.48	23	12,040	0.19%
2020/09/23	30	10.32	13	10.43	10.10	17	12,198	0.14%
2020/09/22	6	10.70	6	10.60	10.60	0	11,945	0.00%
2020/09/21	75	11.00	138	11.06	10.85	-63	11,753	-0.54%	大賣/
2020/09/18	195	10.74	21	10.80	10.80	174	10,134	1.72%	大買/鉅額交易
2020/09/17	0	0.00	0.6	9.86	9.86	-0.6	8,848	-0.01%
2020/09/15	0	0.00	3	9.75	9.75	-3	8,809	-0.03%
2020/09/11	4	9.81	30	9.79	9.76	-26	8,838	-0.29%
2020/09/10	33	10.11	5	9.94	9.90	28	8,769	0.32%
2020/09/09	10	9.87	0	0.00	9.86	10	8,349	0.12%
2020/09/08	0	0.00	1	9.93	9.79	-1	8,350	-0.01%
2020/09/07	3	9.97	3	9.90	9.85	0	8,410	0.00%
2020/09/04	0	0.00	10	9.78	9.80	-10	8,400	-0.12%
2020/09/03	32	9.93	14	9.91	9.90	18	8,386	0.21%
2020/09/02	0	0.00	10	9.82	9.82	-10	8,372	-0.12%
2020/09/01	0	0.00	7	9.85	9.77	-7	8,422	-0.08%
2020/08/31	5	10.00	4	10.00	9.89	1	8,443	0.01%
2020/08/28	2	9.92	2	9.93	9.90	0	8,398	0.00%
2020/08/26	1	9.73	0	0.00	9.78	1	8,351	0.01%
2020/08/25	12	9.68	0	0.00	9.72	12	8,298	0.14%
2020/08/24	0	0.00	1	9.50	9.34	-1	8,211	-0.01%
2020/08/21	15	9.13	5	9.21	9.20	10	8,133	0.12%
2020/08/20	1	9.19	0	0.00	9.12	1	8,185	0.01%
2020/08/19	0	0.00	5	9.89	9.88	-5	8,124	-0.06%
2020/08/17	0	0.00	10	10.05	9.97	-10	8,082	-0.12%
2020/08/11	10	9.99	0	0.00	9.88	10	8,134	0.12%
2020/08/10	15	9.84	0	0.00	9.87	15	8,111	0.18%
2020/07/31	20	9.55	19	9.58	9.54	1	7,993	0.01%
2020/07/30	0	0.00	1	9.17	9.18	-1	7,465	-0.01%
2020/07/28	5	8.90	0	0.00	8.90	5	7,600	0.07%
2020/07/27	1	9.17	26	9.11	9.13	-25	7,893	-0.32%
2020/07/24	5	9.13	2	9.15	9.15	3	8,422	0.04%
2020/07/23	0	0.00	10	9.41	9.41	-10	8,444	-0.12%
2020/07/22	30	9.59	20	9.54	9.59	10	8,469	0.12%
2020/07/20	2	9.03	20	9.09	9.09	-18	8,332	-0.22%
2020/07/17	2	9.21	43	9.32	9.21	-41	8,287	-0.49%
2020/07/16	10	9.63	0	0.00	9.61	10	8,196	0.12%
2020/07/14	0	0.00	6	9.94	9.93	-6	8,149	-0.07%
2020/07/13	6	10.04	3	10.05	10.10	3	8,154	0.04%
2020/07/10	1	9.97	0	0.00	9.92	1	8,139	0.01%
2020/07/09	18	10.22	43	10.11	10.05	-25	8,041	-0.31%
2020/07/07	3	10.05	0	0.00	10.05	3	7,755	0.04%
2020/07/06	8	10.07	1	10.25	10.20	7	7,788	0.09%
2020/07/03	1	10.00	15.4	10.07	10.00	-14.4	7,674	-0.19%
2020/07/02	31	10.55	32	10.50	10.55	-1	7,524	-0.01%
2020/07/01	20	10.23	0	0.00	10.20	20	7,233	0.28%
2020/06/24	0	0.00	30	10.05	10.05	-30	7,299	-0.41%
2020/06/19	10	10.35	10	10.25	10.10	0	7,537	0.00%
2020/06/17	5	10.10	0	0.00	10.10	5	7,566	0.07%
2020/06/16	5	10.25	10	10.15	10.25	-5	7,713	-0.06%
2020/06/12	6	10.08	0.5	10.00	10.00	5.5	8,023	0.07%
2020/06/11	1	10.15	5	10.15	10.15	-4	8,052	-0.05%
2020/06/09	0	0.00	1	10.80	10.60	-1	8,410	-0.01%
2020/06/05	10	10.60	0	0.00	10.55	10	8,456	0.12%
2020/06/04	10	10.50	8	10.55	10.55	2	8,515	0.02%
2020/06/03	10	10.75	15	10.57	10.55	-5	8,552	-0.06%
2020/06/02	0	0.00	5.3	10.35	10.45	-5.3	8,386	-0.06%
2020/05/29	3	10.20	3	10.25	10.15	0	8,424	0.00%
2020/05/28	12	10.68	2	10.35	10.25	10	8,508	0.12%
2020/05/27	11	10.40	17	10.44	10.45	-6	8,486	-0.07%
2020/05/26	0	0.00	9	10.20	10.10	-9	8,565	-0.11%
2020/05/25	0	0.00	5	10.10	10.05	-5	8,591	-0.06%
2020/05/22	1	10.15	0	0.00	10.15	1	8,611	0.01%
2020/05/21	2	10.15	45	10.21	10.25	-43	8,616	-0.50%
2020/05/19	10	10.00	0	0.00	10.00	10	8,615	0.12%
2020/05/18	0	0.00	5	10.15	10.10	-5	8,561	-0.06%
2020/05/15	43	10.16	5	10.20	10.00	38	8,467	0.45%
2020/05/14	10	10.21	2	10.10	10.05	8	8,431	0.09%
2020/05/13	14	10.48	1	10.45	10.50	13	8,361	0.16%
2020/05/12	2	10.70	1	10.75	10.65	1	8,340	0.01%
2020/05/11	6	10.65	1	10.70	10.70	5	8,395	0.06%
2020/05/06	9	10.55	6	10.62	10.40	3	8,353	0.04%
2020/05/04	3	10.78	2	10.90	10.90	1	8,245	0.01%
2020/04/30	27	11.15	9	11.08	11.15	18	8,292	0.22%
2020/04/29	1	10.60	20	11.00	11.20	-19	8,075	-0.24%
2020/04/23	10	10.10	15	10.07	10.15	-5	7,698	-0.06%
2020/04/22	25	9.89	20	9.85	9.80	5	7,716	0.06%
2020/04/21	7	9.93	2	9.82	9.75	5	7,765	0.06%
2020/04/20	0	0.00	1	10.05	10.05	-1	7,786	-0.01%
2020/04/16	2	10.30	0	0.00	10.30	2	7,884	0.03%
2020/04/14	0	0.00	1	10.10	10.15	-1	7,815	-0.01%
2020/04/13	0	0.00	1	10.00	9.92	-1	8,010	-0.01%
2020/04/10	1	10.00	4	10.10	10.05	-3	8,042	-0.04%
2020/04/09	3	10.25	3	10.35	10.10	0	8,088	0.00%
2020/04/08	5	9.88	0	0.00	10.20	5	7,993	0.06%
2020/04/07	22	9.77	15	9.77	9.71	7	7,961	0.09%
2020/04/06	2	9.71	0	0.00	9.70	2	7,813	0.03%
2020/04/01	20	9.41	21	9.44	9.57	-1	7,695	-0.01%
2020/03/31	3	9.28	3	9.33	9.16	0	7,590	0.00%
2020/03/30	8	9.05	9	9.07	9.16	-1	7,603	-0.01%
2020/03/27	4	9.46	14	9.61	9.21	-10	7,571	-0.13%
2020/03/26	10	9.37	0	0.00	9.36	10	7,557	0.13%
2020/03/25	10	9.34	10	9.35	9.31	0	7,504	0.00%
2020/03/24	0	0.00	22	9.25	9.04	-22	7,440	-0.30%
2020/03/23	5	8.93	5	9.01	8.86	0	7,468	0.00%
2020/03/20	0	0.00	1	8.98	8.91	-1	7,641	-0.01%
2020/03/19	13	8.50	5	8.17	8.40	8	7,738	0.10%
2020/03/18	39	9.02	37	9.12	8.94	2	7,579	0.03%
2020/03/17	14	8.94	4	8.97	8.75	10	7,410	0.13%
2020/03/13	4	8.76	7	8.70	9.07	-3	7,390	-0.04%
2020/03/12	18	10.20	2	9.66	9.65	16	7,172	0.22%
2020/03/11	4	10.96	0	0.00	10.65	4	6,998	0.06%
2020/03/10	11	10.50	10	10.70	10.80	1	7,063	0.01%
2020/03/09	11	11.00	0	0.00	10.70	11	7,093	0.16%
2020/03/03	0	0.00	18	11.45	11.45	-18	7,096	-0.25%
2020/03/02	13	10.95	4	10.83	10.90	9	7,133	0.13%
2020/02/27	9	11.54	20	11.25	11.10	-11	7,063	-0.16%
2020/02/26	1	11.65	0	0.00	11.65	1	6,918	0.01%
2020/02/25	7	11.54	18	11.64	11.60	-11	6,884	-0.16%
2020/02/24	6	11.85	59	11.75	11.75	-53	6,861	-0.77%
2020/02/21	1	12.00	0	0.00	12.00	1	6,825	0.01%
2020/02/19	12	12.23	82	12.20	12.15	-70	6,872	-1.02%
2020/02/18	100	12.25	62	12.25	12.10	38	6,917	0.55%
2020/02/17	2	12.15	0	0.00	12.10	2	6,998	0.03%
2020/02/14	13	12.16	0	0.00	12.25	13	6,988	0.19%
2020/02/13	2	12.35	0	0.00	12.10	2	7,000	0.03%
2020/02/12	12	12.15	15	12.23	12.25	-3	7,025	-0.04%
2020/02/11	0	0.00	10	12.05	12.00	-10	6,967	-0.14%
2020/02/10	15	11.95	10	11.95	11.80	5	7,033	0.07%
2020/02/07	18	12.05	18	12.11	12.05	0	7,028	0.00%
2020/02/06	6	12.30	0	0.00	12.40	6	7,012	0.09%
2020/02/04	8	12.06	9	12.36	12.15	-1	6,976	-0.01%
2020/02/03	4	11.45	3	11.63	11.70	1	7,031	0.01%
2020/01/31	11	12.65	2	12.70	12.55	9	7,002	0.13%
2020/01/30	39	12.79	16	13.05	12.60	23	7,177	0.32%
2020/01/20	2	13.98	8	14.00	13.95	-6	6,957	-0.09%
2020/01/17	7	13.95	27	13.85	13.80	-20	6,846	-0.29%
2020/01/16	15	13.83	0	0.00	13.85	15	6,873	0.22%
2020/01/15	15	13.72	0	0.00	13.75	15	6,924	0.22%
2020/01/13	10	13.70	12	13.65	13.65	-2	7,283	-0.03%
2020/01/10	8	13.49	16	13.53	13.50	-8	7,281	-0.11%
2020/01/09	1	13.40	4	13.35	13.30	-3	7,236	-0.04%
2020/01/08	23	13.41	5	13.40	13.30	18	7,257	0.25%
2020/01/07	4	13.63	1	13.65	13.60	3	7,237	0.04%
2020/01/06	11	13.42	14	13.35	13.30	-3	7,048	-0.04%
2020/01/03	2	13.85	2	13.55	13.55	0	7,009	0.00%
2020/01/02	20	13.75	4	13.75	13.75	16	6,907	0.23%
2019/12/31	16	13.69	6	13.80	13.60	10	6,912	0.14%
2019/12/30	4	13.60	1	13.65	13.60	3	6,876	0.04%
2019/12/27	1	13.60	0	0.00	13.60	1	7,037	0.01%
2019/12/26	2	13.60	269.6	13.60	13.55	-267.6	7,154	-3.74%	大賣/鉅額交易
2019/12/25	1	13.70	4	13.70	13.65	-3	7,245	-0.04%
2019/12/24	4	13.60	0	0.00	13.55	4	7,426	0.05%
2019/12/23	7	13.71	4	13.60	13.55	3	7,655	0.04%
2019/12/20	2	13.85	0	0.00	13.80	2	7,803	0.03%
2019/12/18	23	14.02	5	14.10	13.95	18	7,959	0.23%
2019/12/17	20	14.25	12	14.12	14.20	8	8,068	0.10%
2019/12/16	0	0.00	8	14.10	14.05	-8	8,198	-0.10%
2019/12/13	0	0.00	3	13.80	13.70	-3	8,408	-0.04%
2019/12/12	0.9	13.65	0	0.00	13.70	0.9	8,474	0.01%
2019/12/11	0	0.00	7	13.92	13.85	-7	8,503	-0.08%
2019/12/10	15	13.97	17	13.94	13.85	-2	8,577	-0.02%
2019/12/09	8	13.78	0	0.00	13.70	8	8,505	0.09%
2019/12/06	0	0.00	2	13.60	13.60	-2	8,714	-0.02%
2019/12/05	17	13.61	7	13.65	13.65	10	9,135	0.11%
2019/12/04	0	0.00	1	13.50	13.50	-1	9,428	-0.01%
2019/12/03	0	0.00	1	13.10	13.10	-1	9,552	-0.01%
2019/12/02	9	13.07	6	13.20	13.05	3	10,020	0.03%
2019/11/29	5	13.45	0	0.00	13.50	5	10,228	0.05%
2019/11/28	0.2	13.55	0	0.00	13.55	0.2	10,682	0.00%
2019/11/25	4	13.48	0.1	13.40	13.45	3.9	10,932	0.04%
2019/11/22	0	0.00	5	13.40	13.40	-5	10,941	-0.05%
2019/11/21	1	13.45	1	13.40	13.45	0	11,031	0.00%
2019/11/19	13	13.68	0	0.00	13.65	13	11,221	0.12%
2019/11/18	7	13.60	1	13.60	13.65	6	11,200	0.05%
2019/11/15	1	13.50	0	0.00	13.45	1	11,380	0.01%
2019/11/14	14	13.44	12	13.41	13.35	2	11,388	0.02%
2019/11/12	3	13.77	0	0.00	13.75	3	11,432	0.03%
2019/11/11	0	0.00	10	13.78	13.70	-10	11,578	-0.09%
2019/11/08	32	13.95	0	0.00	13.90	32	11,589	0.28%
2019/11/07	8	13.90	4	13.95	13.90	4	11,678	0.03%
2019/11/06	5	13.90	0	0.00	13.90	5	11,773	0.04%
2019/11/05	2	13.95	0	0.00	13.90	2	11,854	0.02%
2019/11/04	10	14.00	52	14.00	14.00	-42	12,046	-0.35%
2019/11/01	4	13.88	0	0.00	13.90	4	12,119	0.03%
2019/10/31	0	0.00	0.1	13.80	13.80	-0.1	12,287	0.00%
2019/10/30	16	14.12	17	14.19	14.10	-1	12,354	-0.01%
2019/10/29	0	0.00	1	14.30	14.25	-1	12,631	-0.01%
2019/10/28	5	14.43	3	14.40	14.35	2	13,860	0.01%
2019/10/25	10	14.40	10	14.45	14.45	0	15,184	0.00%
2019/10/23	16	14.40	0	0.00	14.40	16	16,651	0.10%
2019/10/22	5	14.75	1	14.60	14.50	4	16,754	0.02%
2019/10/21	2	14.65	3	14.63	14.70	-1	16,867	-0.01%
2019/10/18	20	14.40	42	14.44	14.35	-22	17,322	-0.13%
2019/10/16	2	14.45	22	14.27	14.25	-20	17,935	-0.11%
2019/10/15	0	0.00	14	14.32	14.30	-14	18,531	-0.08%
2019/10/14	0	0.00	1	14.20	14.20	-1	19,233	-0.01%
2019/10/08	0.4	14.00	11	14.10	14.00	-10.6	19,879	-0.05%
2019/10/07	5	14.20	2	14.20	14.15	3	20,144	0.01%
2019/10/04	39	14.34	0	0.00	14.25	39	20,513	0.19%
2019/10/03	11	14.24	10	14.21	14.20	1	20,602	0.00%
2019/10/02	1	14.30	4	14.33	14.25	-3	20,614	-0.01%
2019/10/01	4	14.05	5	14.18	14.20	-1	21,165	0.00%
2019/09/27	5	13.78	9	14.01	13.80	-4	21,355	-0.02%
2019/09/26	18	14.16	6	14.13	14.10	12	21,462	0.06%
2019/09/25	27	14.28	0	0.00	14.20	27	21,898	0.12%
2019/09/24	6	14.80	6	14.83	14.70	0	22,123	0.00%
2019/09/23	2	14.80	0	0.00	14.80	2	22,101	0.01%
2019/09/20	15	14.85	0	0.00	14.85	15	22,120	0.07%
2019/09/19	48	14.94	9	15.13	15.10	39	22,014	0.18%
2019/09/18	56	15.08	13	15.00	15.15	43	21,826	0.20%
2019/09/17	10	14.72	101	14.76	14.70	-91	21,866	-0.42%	大賣/
2019/09/16	18	14.89	0	14.85	14.85	18	22,126	0.08%
2019/09/12	2	15.00	7	15.04	14.95	-5	22,202	-0.02%
2019/09/11	0	0.00	5	14.85	14.80	-5	22,462	-0.02%
2019/09/10	17	14.83	4	14.80	14.85	13	22,448	0.06%
2019/09/09	17	15.11	8	15.13	15.15	9	22,287	0.04%
2019/09/06	116	15.01	35	14.98	14.90	81	22,298	0.36%	大買/
2019/09/05	31	14.73	130	14.75	14.65	-99	22,646	-0.44%	大賣/
2019/09/04	122	14.99	40	14.93	14.90	82	22,889	0.36%	大買/
2019/09/03	41	14.70	71	14.48	14.50	-30	23,059	-0.13%
2019/09/02	33	14.56	55	14.45	14.85	-22	23,075	-0.10%
2019/08/30	2	14.05	2	14.15	14.10	0	23,062	0.00%
2019/08/29	0	0.00	5	14.11	13.90	-5	23,347	-0.02%
2019/08/28	2	13.95	3	13.98	14.05	-1	23,592	0.00%
2019/08/27	5	13.65	9	13.69	13.60	-4	23,997	-0.02%
2019/08/26	11	13.56	2	13.65	13.55	9	24,693	0.04%
2019/08/23	9	13.78	21	13.81	13.75	-12	24,843	-0.05%
2019/08/22	2	14.00	0	0.00	13.90	2	25,460	0.01%
2019/08/21	0	0.00	0.1	14.05	14.05	-0.1	25,722	0.00%
2019/08/20	69	14.24	4	14.25	14.05	65	25,961	0.25%
2019/08/19	5	13.95	0	0.00	13.95	5	26,322	0.02%
2019/08/15	5	13.75	4	13.93	13.95	1	27,880	0.00%
2019/08/14	26	14.24	7	14.22	13.95	19	28,313	0.07%
2019/08/13	8	13.95	0	0.00	13.90	8	28,765	0.03%
2019/08/12	7	14.05	27	14.16	14.05	-20	29,113	-0.07%
2019/08/08	22	14.05	7	14.11	14.20	15	29,210	0.05%
2019/08/07	18	14.17	1	14.10	13.85	17	29,375	0.06%
2019/08/06	6	13.73	9	13.86	14.25	-3	29,702	-0.01%
2019/08/05	63	14.34	4	14.45	14.10	59	29,829	0.20%
2019/08/02	15	14.48	47	14.34	14.25	-32	30,211	-0.11%
2019/08/01	10	14.96	4	14.75	14.85	6	30,700	0.02%
2019/07/31	20	14.79	15	14.96	14.65	5	30,792	0.02%
2019/07/30	445	15.58	230	15.54	15.15	215	31,107	0.69%	大買/大賣/鉅額交易
2019/07/29	303	16.25	50	16.22	16.80	253	30,188	0.84%	大買/鉅額交易
2019/07/26	81	15.45	30	15.58	15.40	51	29,306	0.17%
2019/07/25	0	0.00	7	14.99	15.00	-7	29,349	-0.02%
2019/07/24	17	14.73	2	14.83	14.80	15	29,550	0.05%
2019/07/23	4	14.76	48	14.85	14.75	-44	29,796	-0.15%
2019/07/22	5	14.75	72	14.95	14.75	-67	30,416	-0.22%
2019/07/19	17	14.85	0	0.00	14.70	17	32,213	0.05%
2019/07/18	2	14.70	22	14.85	14.75	-20	32,755	-0.06%
2019/07/17	35	14.69	101	14.56	15.05	-66	32,844	-0.20%	大賣/
2019/07/16	0	0.00	41	14.66	14.40	-41	32,461	-0.13%
2019/07/15	14	14.22	5	14.17	14.25	9	31,884	0.03%
2019/07/12	3	13.93	1	14.30	13.90	2	31,884	0.01%
2019/07/11	0	0.00	2.7	14.07	14.10	-2.7	31,880	-0.01%
2019/07/10	3	13.85	9	14.09	13.70	-6	31,911	-0.02%
2019/07/09	10	13.88	12	13.99	13.90	-2	32,002	-0.01%
2019/07/08	7	13.90	2	13.95	13.90	5	32,393	0.02%
2019/07/05	7	13.94	7	13.90	13.90	0	32,782	0.00%
2019/07/04	6	13.73	12	13.83	13.65	-6	33,194	-0.02%
2019/07/03	11	13.65	6	13.63	13.60	5	33,674	0.01%
2019/07/02	7	13.55	52	13.76	13.90	-45	33,912	-0.13%
2019/07/01	34	13.14	4	13.40	13.00	30	34,186	0.09%
2019/06/28	2	13.35	0	0.00	13.15	2	34,594	0.01%
2019/06/27	0	0.00	2	13.35	13.30	-2	35,502	-0.01%
2019/06/26	2	13.15	5	13.15	13.15	-3	35,524	-0.01%
2019/06/25	1	13.30	5	13.25	13.20	-4	35,477	-0.01%
2019/06/24	34	13.42	6	13.36	13.25	28	35,452	0.08%
2019/06/21	20	14.14	45	14.21	13.80	-25	35,167	-0.07%
2019/06/20	0	0.00	2	13.80	13.85	-2	34,905	-0.01%
2019/06/19	4	13.69	3	13.80	13.75	1	34,978	0.00%
2019/06/18	0	0.00	104	13.45	13.45	-104	34,819	-0.30%	大賣/鉅額交易
2019/06/17	2	13.40	0	0.00	13.45	2	34,950	0.01%
2019/06/14	10	13.46	12	13.52	13.40	-2	35,093	-0.01%
2019/06/13	171	13.44	14	13.55	13.35	157	34,845	0.45%	大買/鉅額交易
2019/06/12	7	14.14	12	14.50	14.05	-5	34,322	-0.01%
2019/06/11	16	14.43	53	14.60	14.40	-37	34,029	-0.11%
2019/06/10	4	14.21	66	14.28	14.10	-62	33,635	-0.18%
2019/06/06	52.2	14.03	145	14.11	14.00	-92.9	33,880	-0.27%	大賣/
2019/06/05	22	14.21	5	14.22	14.20	17	33,772	0.05%
2019/06/04	14	14.20	6	14.23	14.00	8	33,907	0.02%
2019/06/03	60	14.29	67	13.83	14.35	-7	33,753	-0.02%
2019/05/31	67	13.82	102	13.99	13.80	-35	33,559	-0.10%	大賣/
2019/05/30	101	13.60	138	13.51	13.60	-37	33,246	-0.11%	大買/大賣/
2019/05/29	72	13.41	68	13.52	13.40	4	33,530	0.01%
2019/05/28	109	13.59	108	13.39	13.60	1	33,702	0.00%	大買/大賣/
2019/05/27	78	13.29	78	13.46	13.30	0	33,497	0.00%
2019/05/24	106.4	13.30	111	13.60	13.30	-4.7	33,556	-0.01%	大買/大賣/
2019/05/23	150	13.49	212	13.09	13.50	-62	33,378	-0.19%	大買/大賣/
2019/05/22	121	13.66	94	13.79	13.25	27	33,533	0.08%	大買/
2019/05/21	51	12.99	20.2	12.41	13.35	30.8	32,782	0.09%
2019/05/20	35	11.96	32	12.37	12.15	3	32,274	0.01%
2019/05/17	6	13.11	10	12.74	12.65	-4	31,657	-0.01%
2019/05/16	30	12.98	57	13.45	13.00	-27	31,241	-0.09%
2019/05/15	60	13.58	20	13.60	13.50	40	31,125	0.13%
2019/05/14	26	12.89	7	13.04	13.40	19	30,758	0.06%
2019/05/13	1	13.00	10	13.10	12.90	-9	30,251	-0.03%
2019/05/10	15	13.28	10	13.53	13.45	5	29,876	0.02%
2019/05/09	263	13.49	42	13.47	13.10	221	29,369	0.75%	大買/鉅額交易
2019/05/08	6	13.94	5	13.79	14.15	1	28,652	0.00%
2019/05/07	24	14.35	7	14.82	14.15	17	28,319	0.06%
2019/05/06	79	14.61	65	14.68	14.40	14	27,607	0.05%
2019/05/03	28	15.18	21	15.17	15.20	7	27,019	0.03%
2019/05/02	80.3	15.61	78	15.64	15.50	2.3	26,524	0.01%
2019/04/30	53	14.38	46	14.58	15.05	7	25,211	0.03%
2019/04/29	6	14.21	60	14.29	14.25	-54	24,707	-0.22%
2019/04/26	102.3	14.19	162	14.19	14.40	-59.8	24,239	-0.25%	大買/大賣/
2019/04/25	176	15.06	213	15.02	14.05	-37	23,259	-0.16%	大買/大賣/
2019/04/24	9	14.59	53	14.60	14.90	-44	20,689	-0.21%
2019/04/23	0	0.00	11	14.40	14.45	-11	19,846	-0.06%
2019/04/22	10	14.20	6	14.40	14.00	4	19,256	0.02%
2019/04/19	6	14.05	2	14.10	14.20	4	18,941	0.02%
2019/04/18	4	13.95	0	0.00	13.90	4	18,673	0.02%
2019/04/17	54	14.57	37	14.49	14.05	17	18,275	0.09%
2019/04/16	6	13.85	0	0.00	14.40	6	17,901	0.03%
2019/04/15	7.3	14.36	7	13.99	14.00	0.3	17,546	0.00%
2019/04/12	34	13.96	43	13.88	13.75	-9	17,019	-0.05%
2019/04/11	23	14.39	7	14.49	14.35	16	16,422	0.10%
2019/04/10	25	14.46	66	14.55	14.70	-41	15,820	-0.26%
2019/04/09	68	13.72	32	13.76	13.55	36	14,688	0.25%
2019/04/08	16	13.57	24.5	14.18	14.20	-8.5	13,866	-0.06%
2019/04/03	25	12.81	97	12.76	12.95	-72	13,261	-0.54%
2019/04/02	78	11.86	164	11.87	11.80	-86	12,276	-0.70%	大賣/
2019/04/01	163	11.56	58	11.31	11.75	105	11,401	0.92%	大買/鉅額交易
2019/03/29	0	0.00	2	10.50	10.70	-2	10,363	-0.02%
2019/03/28	2	10.40	6	10.50	10.35	-4	10,221	-0.04%
2019/03/27	10	10.60	2	10.55	10.45	8	10,152	0.08%
2019/03/26	6	10.60	4	10.70	10.65	2	9,996	0.02%
2019/03/25	6	10.20	18	10.10	10.25	-12	9,767	-0.12%
2019/03/22	27	10.74	0	0.00	10.45	27	9,623	0.28%
2019/03/21	3	10.80	4	10.88	10.80	-1	9,399	-0.01%
2019/03/20	1	10.65	10	10.51	10.75	-9	9,142	-0.10%
2019/03/19	31	10.64	27	10.59	10.35	4	8,895	0.04%
2019/03/18	38	10.74	84	10.83	10.65	-46	8,607	-0.53%
2019/03/15	58	10.91	28	10.98	10.85	30	8,374	0.36%
2019/03/14	13	11.07	19	11.36	10.90	-6	8,140	-0.07%
2019/03/13	18	11.20	12	11.23	11.20	6	7,965	0.08%
2019/03/12	40	11.44	40	11.45	11.25	0	7,702	0.00%
2019/03/11	13	11.17	17	11.04	11.20	-4	7,154	-0.06%
2019/03/08	25	10.55	57	10.83	11.10	-32	6,810	-0.47%
2019/03/07	21	10.42	4	10.51	10.30	17	6,239	0.27%
2019/03/06	8	10.60	4	10.54	10.50	4	6,011	0.07%
2019/03/05	11	10.53	3	10.55	10.25	8	5,669	0.14%
2019/03/04	21	10.95	25	10.81	10.70	-4	5,254	-0.08%
2019/02/27	8	10.78	29	10.80	10.95	-21	4,712	-0.45%
2019/02/26	4	10.08	5	9.97	9.99	-1	3,802	-0.03%
2019/02/25	6	9.98	33	10.13	10.00	-27	3,698	-0.73%
2019/02/22	84	9.80	25	9.77	9.75	59	3,436	1.72%
2019/02/21	33	9.66	17	9.82	9.95	16	3,046	0.53%
2019/02/20	5	8.42	11	8.85	9.05	-6	2,287	-0.26%
2019/02/18	1	8.19	0	0.00	8.12	1	2,023	0.05%
2019/02/14	0	8.30	2	8.38	8.35	-2	2,242	-0.09%
2019/02/13	0	0.00	7	8.05	8.05	-7	2,185	-0.32%
2019/02/11	5	8.03	0	0.00	7.88	5	2,169	0.23%
2019/01/28	0	0.00	5	7.91	8.02	-5	2,105	-0.24%
2019/01/21	0	0.00	5	7.89	7.90	-5	1,998	-0.25%
2019/01/18	0	0.00	12	7.32	7.35	-12	1,932	-0.62%
2019/01/15	0	0.00	1	7.08	7.10	-1	1,910	-0.05%
2019/01/14	3	6.95	0	0.00	7.00	3	1,904	0.16%
2019/01/11	6	7.22	1	7.40	7.20	5	1,892	0.26%
2019/01/10	1	7.26	0	0.00	7.29	1	1,878	0.05%
2019/01/08	5	7.34	0	0.00	7.32	5	1,866	0.27%
2019/01/03	6	7.44	5	7.57	7.36	1	1,900	0.05%
2018/12/27	0	0.00	6	7.55	7.42	-6	1,889	-0.32%
2018/12/26	0	0.00	1	7.32	7.28	-1	1,891	-0.05%
2018/12/25	1	7.35	0	0.00	7.30	1	1,901	0.05%
2018/12/22	5	7.48	0	0.00	7.46	5	1,898	0.26%
2018/12/21	0	0.00	6.3	7.34	7.50	-6.3	1,902	-0.33%
2018/12/20	0	0.00	2	7.55	7.54	-2	1,892	-0.11%
2018/12/18	9	7.77	5	7.70	7.77	4	1,891	0.21%
2018/12/17	5	7.89	1	7.88	7.85	4	1,890	0.21%
2018/12/14	11	7.88	0	0.00	7.89	11	1,888	0.58%
2018/12/11	0	0.00	5	8.00	7.99	-5	1,832	-0.27%
2018/12/10	6	7.93	4	7.86	7.85	2	1,822	0.11%
2018/12/07	0	0.00	7	8.07	8.07	-7	1,811	-0.39%
2018/12/06	10	7.98	4	7.92	7.90	6	1,802	0.33%
2018/12/04	0	0.00	4	8.50	8.48	-4	1,752	-0.23%
2018/11/29	0	0.00	3	8.23	8.22	-3	1,661	-0.18%
2018/11/28	2	8.12	0	0.00	8.13	2	1,641	0.12%
2018/11/27	2	8.12	6	8.14	8.10	-4	1,619	-0.25%
2018/11/26	5	8.03	2	8.16	8.03	3	1,602	0.19%
2018/11/23	2	7.95	2	8.16	7.97	0	1,589	0.00%
2018/11/22	6	8.11	3	8.29	8.05	3	1,569	0.19%
2018/11/21	5	8.17	2	8.23	8.40	3	1,505	0.20%
2018/11/20	2	7.79	3	7.85	7.93	-1	1,397	-0.07%
2018/11/19	1	8.01	0	0.00	8.08	1	1,359	0.07%
2018/11/15	2	8.07	20	8.16	8.29	-18	1,288	-1.40%
2018/11/14	20	7.79	2	7.81	7.75	18	1,204	1.49%
2018/11/13	4	7.32	2	7.98	7.98	2	1,119	0.18%
2018/11/05	2	6.28	0	0.00	6.28	2	974	0.21%
2018/11/02	2	6.10	0	0.00	6.18	2	985	0.20%
2018/11/01	1	5.88	0	0.00	5.94	1	1,004	0.10%
2018/10/31	3	5.68	0	0.00	5.75	3	1,026	0.29%
2018/10/25	0	0.00	0.9	5.64	5.64	-0.9	1,153	-0.08%
2018/10/11	0	0.00	1	6.32	6.32	-1	1,231	-0.08%
2018/09/18	0	0.00	2	7.72	7.72	-2	1,291	-0.15%
2018/09/10	0	0.00	2	7.93	7.80	-2	1,324	-0.15%
2018/09/07	0	0.00	2	8.32	8.25	-2	1,307	-0.15%
2018/09/04	2	8.68	25	8.63	8.70	-23	1,345	-1.71%
2018/08/16	2	8.33	0	0.00	8.31	2	2,260	0.09%
2018/08/10	0	0.00	1	8.67	8.67	-1	2,175	-0.05%
2018/08/07	2	8.98	0	0.00	9.08	2	2,119	0.09%
2018/08/02	8	8.90	0	0.00	8.81	8	2,070	0.39%
2018/08/01	2	9.03	2	9.03	9.08	0	2,040	0.00%
2018/07/31	2	8.74	0	0.00	8.60	2	1,985	0.10%
2018/07/12	0	0.00	6.3	8.41	8.40	-6.3	1,945	-0.32%
2018/07/09	0	0.00	10	8.35	8.66	-10	1,954	-0.51%
2018/07/05	10	8.09	0	0.00	8.19	10	1,929	0.52%
2018/06/26	20	8.50	0	0.00	8.40	20	1,880	1.06%
2018/06/22	0	0.00	10	8.61	8.54	-10	1,865	-0.54%
2018/06/11	5	9.10	0	0.00	9.05	5	1,804	0.28%
2018/06/07	8	9.13	0	0.00	9.02	8	1,753	0.46%
2018/06/06	0	0.00	8	9.09	9.12	-8	1,720	-0.47%
2018/06/05	10	9.25	0	0.00	9.36	10	1,642	0.61%
2018/06/04	0	0.00	3	8.67	8.74	-3	1,457	-0.21%
2018/05/31	14	9.28	8	9.24	9.13	6	1,338	0.45%
2018/05/30	20	8.33	7.3	8.56	8.71	12.7	1,136	1.12%
2018/05/29	18	7.78	0.2	7.92	7.92	17.8	899	1.98%
2018/05/25	0	0.00	100	7.07	7.08	-100	820	-12.19%
2018/05/17	0	0.00	1	7.08	7.09	-1	858	-0.12%
2018/05/10	0	0.00	10	7.12	7.10	-10	973	-1.03%
2018/05/08	10	6.95	5	7.04	7.20	5	978	0.51%
2018/05/07	2	6.90	0	0.00	6.92	2	986	0.20%
2018/05/04	0	0.00	7	7.03	7.00	-7	992	-0.71%
2018/05/03	0	0.00	12	7.03	7.01	-12	1,006	-1.19%
2018/04/30	0	0.00	3	7.08	7.00	-3	1,042	-0.29%
2018/04/27	0	0.00	2	7.06	7.00	-2	1,054	-0.19%
2018/04/26	3	7.04	0	0.00	6.99	3	1,074	0.28%
2018/04/25	2	6.86	5	7.12	7.17	-3	1,080	-0.28%
2018/04/23	2	7.20	0	0.00	7.21	2	1,064	0.19%
2018/04/20	0.7	7.42	0	0.00	7.43	0.7	1,072	0.07%
2018/04/19	7	7.50	3	7.59	7.50	4	1,078	0.37%
2018/04/18	13	7.51	0	0.00	7.52	13	1,080	1.20%
2018/04/16	5	7.50	0	0.00	7.54	5	1,081	0.46%
2018/04/11	0	0.00	1	7.85	7.83	-1	1,105	-0.09%
2018/03/27	0	0.00	2	8.10	8.09	-2	1,195	-0.17%
2018/03/22	0	0.00	101.3	8.15	8.15	-101.3	1,206	-8.39%	大賣/鉅額交易
2018/03/19	0	0.00	2	8.20	8.20	-2	1,252	-0.16%
2018/02/05	0	0.00	100	8.65	8.67	-100	2,609	-3.83%
2018/01/05	1	9.45	0	0.00	9.29	1	3,956	0.03%
2018/01/04	0	0.00	2	9.47	9.45	-2	3,960	-0.05%