精金 (3049)-犇亞-網路券商分點個股進出

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
8.36
漲跌
▲0.06
漲幅
+0.72%
成交量
2,269張
產業
上市光電類股
324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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/05/17	0	8.34	1	8.37	8.36	-1	1,900	-0.05%
2024/05/16	0.2	8.33	0	0.00	8.30	0.2	1,923	0.01%
2024/05/09	0.2	8.19	0	0.00	8.11	0.2	1,886	0.01%
2024/05/06	1	8.23	0	0.00	8.22	1	1,892	0.05%
2024/05/03	0	0.00	2	8.44	8.36	-2	1,888	-0.11%
2024/05/02	3	8.32	3	8.35	8.43	0	1,867	0.00%
2024/04/29	0	0.00	4	8.15	8.16	-4	1,867	-0.21%
2024/04/24	0	0.00	2	7.91	7.92	-2	1,876	-0.11%
2024/04/22	0	0.00	16	7.76	7.83	-16	1,912	-0.84%
2024/04/19	2	7.66	0.2	7.84	7.73	1.8	1,911	0.09%
2024/04/18	5	7.84	0	0.00	7.89	5	1,897	0.26%
2024/04/16	5	7.96	0	0.00	7.77	5	1,906	0.26%
2024/04/15	5	8.14	25	8.15	8.11	-20	1,860	-1.08%
2024/04/12	5	8.24	0	0.00	8.18	5	1,842	0.27%
2024/04/08	0	8.26	0	0.00	8.23	0	1,824	0.00%
2024/04/01	0	0.00	5	8.43	8.45	-5	1,877	-0.27%
2024/03/26	3	8.24	0	0.00	8.23	3	1,878	0.16%
2024/03/25	0	0.00	2	8.32	8.31	-2	1,868	-0.11%
2024/03/15	0.1	8.18	0	0.00	8.18	0.1	1,801	0.01%
2024/03/13	4	8.41	0	0.00	8.33	4	1,758	0.23%
2024/03/08	0	0.00	4	8.90	8.71	-4	1,649	-0.24%
2024/03/07	9	8.70	0	0.00	8.62	9	1,645	0.55%
2024/03/06	1	8.83	1	8.93	8.91	0	1,586	0.00%
2024/03/05	1	8.94	0	0.00	8.90	1	1,566	0.06%
2024/03/04	20	9.00	0	0.00	8.99	20	1,594	1.25%
2024/03/01	1	9.04	0	0.00	9.03	1	1,558	0.06%
2024/02/29	5	9.11	0	9.12	9.11	5	1,549	0.32%
2024/02/27	0.1	9.12	0	0.00	9.11	0.1	1,558	0.01%
2024/02/22	5	9.40	0	0.00	9.39	5	1,524	0.33%
2024/02/20	50	9.50	0	0.00	9.47	50	1,516	3.30%
2024/02/19	43	9.46	1	9.54	9.50	42	1,511	2.78%
2024/01/30	11	9.39	0	0.00	9.30	11	1,505	0.73%
2024/01/23	0	0.00	0	9.22	9.27	0	1,465	0.00%
2024/01/22	0	0.00	0	9.18	9.15	0	1,434	0.00%
2024/01/11	0	9.35	0	0.00	9.20	0	1,424	0.00%
2024/01/10	6	9.21	0	0.00	9.20	6	1,434	0.42%
2024/01/09	5	9.47	0	0.00	9.41	5	1,420	0.35%
2024/01/04	0	9.47	0	0.00	9.42	0	1,411	0.00%
2024/01/03	3	9.47	0	0.00	9.47	3	1,432	0.21%
2024/01/02	0	9.65	0	0.00	9.66	0	1,433	0.00%
2023/12/27	1	9.66	1	9.84	9.71	0	1,450	0.00%
2023/12/22	0	9.46	0	0.00	9.44	0	1,391	0.00%
2023/12/19	1	9.44	0	0.00	9.43	1	1,408	0.07%
2023/12/18	1	9.62	0	0.00	9.62	1	1,413	0.07%
2023/12/14	0	9.84	0	0.00	9.66	0	1,415	0.00%
2023/12/13	0	9.72	0	0.00	9.70	0	1,414	0.00%
2023/11/29	1	9.65	1	9.85	9.71	0	1,419	0.00%
2023/11/14	5	9.24	0	9.21	9.19	5	1,393	0.36%
2023/10/27	0	9.15	0	0.00	9.20	0	1,696	0.00%
2023/10/23	0	0.00	1	9.15	9.10	-1	2,231	-0.04%
2023/10/20	0	8.98	0	0.00	9.03	0	2,238	0.00%
2023/10/18	1	9.03	0	0.00	9.03	1	2,275	0.04%
2023/10/12	0	0.00	1	9.22	9.22	-1	2,368	-0.04%
2023/09/15	6	9.58	0	0.00	9.54	6	3,495	0.17%
2023/09/11	1	9.61	0	0.00	9.61	1	3,801	0.03%
2023/08/18	0	0.00	0	9.69	9.60	0	3,871	0.00%
2023/07/21	0	0.00	0	10.35	10.25	0	3,051	0.00%
2023/07/11	0	0.00	0	10.55	10.50	0	3,392	0.00%
2023/06/27	0	0.00	2	11.00	10.80	-2	3,092	-0.06%
2023/06/21	2	10.90	10	10.90	11.20	-8	2,758	-0.29%
2023/06/19	0	0.00	0	10.40	10.35	0	2,268	0.00%
2023/06/13	0	0.00	0.2	9.87	9.86	-0.2	2,067	-0.01%
2023/06/09	5	9.88	0	0.00	9.95	5	2,073	0.24%
2023/06/07	0	0.00	0.1	10.10	10.00	-0.1	2,106	0.00%
2023/06/05	0	0.00	1	10.00	10.10	-1	2,108	-0.05%
2023/05/16	5	9.53	0	0.00	9.57	5	2,498	0.20%
2023/05/09	6	9.71	0	0.00	9.70	6	2,499	0.24%
2023/05/08	0	9.93	0	0.00	9.85	0	2,480	0.00%
2023/04/26	0	0.00	0	9.98	10.05	0	2,485	0.00%
2023/04/18	0	0.00	1	10.55	10.50	-1	2,275	-0.04%
2023/04/17	0.3	10.65	0	0.00	10.60	0.3	2,226	0.01%
2023/04/14	10	10.85	0	0.00	10.65	10	2,155	0.46%
2023/04/13	0	0.00	13	10.25	10.30	-13	1,904	-0.68%
2023/04/10	0	0.00	1	10.05	10.15	-1	1,802	-0.06%
2023/04/06	6	9.83	0	0.00	9.82	6	1,764	0.34%
2023/03/31	0	0.00	2	9.90	9.87	-2	1,768	-0.11%
2023/03/30	12	9.82	0	0.00	9.82	12	1,765	0.68%
2023/03/27	0	10.05	0	0.00	10.00	0	1,785	0.00%
2023/03/24	0	0.00	14	10.00	10.00	-14	1,789	-0.78%
2023/03/23	0	9.97	0	0.00	9.95	0	1,778	0.00%
2023/03/22	24	9.98	0	0.00	9.95	24	1,768	1.36%
2023/03/17	0	0.00	0	9.82	9.83	0	1,755	0.00%
2023/03/14	0	0.00	0	9.95	9.88	0	1,772	0.00%
2023/02/20	1	10.20	1	9.96	10.25	0	1,491	0.00%
2023/02/17	0	0.00	1	9.62	9.65	-1	1,356	-0.07%
2023/02/13	0	9.37	0	0.00	9.32	0	1,322	0.00%
2023/02/10	1	9.36	0	0.00	9.37	1	1,336	0.07%
2023/02/08	0	0.00	1	9.55	9.52	-1	1,333	-0.07%
2023/02/06	1	9.35	0	0.00	9.37	1	1,319	0.08%
2023/02/02	0	0.00	1	9.54	9.53	-1	1,329	-0.08%
2023/01/30	0	0.00	0	9.20	9.22	0	1,313	0.00%
2023/01/17	0	0.00	8	9.12	9.13	-8	1,321	-0.61%
2023/01/11	1	9.22	0	0.00	9.23	1	1,399	0.07%
2023/01/09	0	0.00	0	9.23	9.25	0	1,435	0.00%
2022/12/30	2	9.12	2	9.10	9.09	0	1,546	0.00%
2022/12/26	0	9.22	0	0.00	9.21	0	1,595	0.00%
2022/12/15	2	9.45	0	0.00	9.45	2	1,732	0.12%
2022/12/06	2	9.68	0	0.00	9.66	2	1,784	0.11%
2022/12/02	0	0.00	15	9.70	9.69	-15	1,730	-0.87%
2022/12/01	40	9.65	25	9.71	9.68	15	1,721	0.87%
2022/11/29	0	0.00	1	9.25	9.34	-1	1,695	-0.06%
2022/11/11	1	9.50	1	9.63	9.45	0	2,411	0.00%
2022/11/08	1	9.50	1	9.62	9.47	0	2,546	0.00%
2022/11/04	1	9.32	0	0.00	9.39	1	2,610	0.04%
2022/11/01	0	0.00	3	9.39	9.42	-3	2,668	-0.11%
2022/10/14	0	0.00	1	9.49	9.50	-1	3,063	-0.03%
2022/10/13	1	9.07	0	0.00	9.04	1	3,056	0.03%
2022/10/11	1	9.48	0	0.00	9.45	1	3,037	0.03%
2022/10/06	0	0.00	1	10.05	10.05	-1	3,004	-0.03%
2022/10/04	0	9.61	0	0.00	9.62	0	3,006	0.00%
2022/09/30	0	9.60	0	0.00	9.64	0	3,016	0.00%
2022/09/28	0	0.00	1	9.48	9.42	-1	3,050	-0.03%
2022/09/26	1	9.40	0	0.00	9.30	1	3,074	0.03%
2022/09/19	1	10.05	0	0.00	10.15	1	3,217	0.03%
2022/09/16	1	10.20	0	0.00	10.25	1	3,215	0.03%
2022/09/13	0	0.00	3	10.55	10.50	-3	3,274	-0.09%
2022/09/02	1	10.75	0	0.00	10.75	1	3,474	0.03%
2022/09/01	1	10.85	0	0.00	10.85	1	3,471	0.03%
2022/08/30	3	10.85	0	0.00	10.80	3	3,450	0.09%
2022/08/19	0	0.00	10	11.05	11.05	-10	3,337	-0.30%
2022/08/18	10	11.20	2	11.13	11.15	8	3,159	0.25%
2022/08/17	0	0.00	1	10.55	10.50	-1	2,836	-0.04%
2022/08/16	0	0.00	1	10.40	10.30	-1	2,831	-0.04%
2022/08/11	0	0.00	0	9.83	9.83	0	2,769	0.00%
2022/08/04	1	9.10	0	0.00	9.21	1	2,707	0.04%
2022/08/03	2	9.62	0	0.00	9.65	2	2,601	0.08%
2022/08/02	1	9.50	2	9.79	9.68	-1	2,571	-0.04%
2022/07/13	0	0.00	1	9.40	9.46	-1	3,188	-0.03%
2022/07/12	1	9.01	0	9.03	9.00	1	3,194	0.03%
2022/07/07	0	0.00	1	9.36	9.38	-1	3,240	-0.03%
2022/06/28	0	10.55	0	0.00	10.40	0	3,277	0.00%
2022/06/23	0	0.00	13	10.20	10.15	-13	3,379	-0.38%
2022/06/13	1	11.25	0	0.00	11.10	1	3,702	0.03%
2022/05/31	0	0.00	25	11.75	11.65	-25	4,079	-0.61%
2022/05/17	0	0.00	1	11.20	11.35	-1	4,764	-0.02%
2022/05/10	0	0.00	1	11.30	11.30	-1	5,488	-0.02%
2022/05/06	0	11.85	0	0.00	11.80	0	5,750	0.00%
2022/05/03	3	11.75	0	0.00	11.90	3	6,029	0.05%
2022/04/20	2	13.00	2	13.15	12.70	0	7,106	0.00%
2022/04/18	0	0.00	3	12.15	12.15	-3	7,231	-0.04%
2022/04/08	0	0.00	0	13.00	12.90	0	10,192	0.00%
2022/04/07	1	12.85	0	0.00	12.85	1	11,118	0.01%
2022/03/29	1	13.80	0	0.00	13.70	1	19,566	0.01%
2022/03/28	1	13.90	0	0.00	13.95	1	19,768	0.01%
2022/03/23	0	14.30	0	0.00	14.20	0	22,383	0.00%
2022/03/17	0	0.00	1	14.10	14.25	-1	24,299	0.00%
2022/03/11	0	0.00	4	13.80	13.80	-4	24,454	-0.02%
2022/03/09	0	0.00	1	13.45	13.50	-1	24,621	0.00%
2022/03/08	0	0.00	41	13.36	13.30	-41	24,684	-0.17%
2022/03/07	1	13.50	0	0.00	13.45	1	24,676	0.00%
2022/03/02	0	0.00	5	14.50	14.40	-5	24,838	-0.02%
2022/03/01	0	0.00	8	14.19	14.15	-8	25,016	-0.03%
2022/02/25	0	0.00	1	13.90	13.80	-1	25,521	0.00%
2022/02/24	1	13.70	1	13.60	13.60	0	26,683	0.00%
2022/02/23	2	14.10	0	0.00	14.15	2	27,576	0.01%
2022/02/22	1	14.05	0	0.00	14.10	1	27,895	0.00%
2022/02/21	0	0.00	10	14.54	14.45	-10	28,240	-0.04%
2022/02/17	2	14.50	11	14.40	14.40	-9	28,501	-0.03%
2022/02/16	0	0.00	1	14.65	14.50	-1	28,466	0.00%
2022/02/14	6	14.37	6	14.38	14.30	0	28,422	0.00%
2022/02/10	36	14.92	5	15.35	14.90	31	28,249	0.11%
2022/02/09	5	15.80	5	15.76	15.80	0	27,864	0.00%
2022/01/26	1	14.70	0	0.00	14.50	1	27,589	0.00%
2022/01/21	1	15.50	0	0.00	15.20	1	27,369	0.00%
2022/01/20	1	15.90	0	0.00	15.90	1	27,294	0.00%
2022/01/18	1	15.80	2	15.50	15.45	-1	26,875	0.00%
2022/01/12	0	0.00	9	15.55	15.45	-9	26,206	-0.03%
2022/01/10	2	15.80	1	16.05	15.95	1	25,781	0.00%
2022/01/07	0	0.00	5	15.85	15.90	-5	25,498	-0.02%
2022/01/06	3	16.55	0	0.00	16.45	3	24,917	0.01%
2022/01/05	41	16.94	9	17.00	16.60	32	24,579	0.13%
2022/01/04	21	17.25	0	17.20	17.35	21	24,111	0.09%
2022/01/03	11	17.56	21	17.65	17.25	-10	23,467	-0.04%
2021/12/30	17	17.32	36	17.49	17.25	-19	22,835	-0.08%
2021/12/29	168	18.50	170	18.72	17.95	-2	21,924	-0.01%	大買/大賣/
2021/12/28	49	17.53	47	17.84	18.05	2	19,117	0.01%
2021/12/27	65	17.67	37	17.82	17.85	28	16,503	0.17%
2021/12/24	28	15.96	18	16.32	16.25	10	14,990	0.07%
2021/12/23	0	0.00	33	15.42	15.45	-33	13,815	-0.24%
2021/12/22	11	15.18	0	0.00	15.00	11	13,471	0.08%
2021/12/21	10	15.00	0	0.00	15.20	10	13,219	0.08%
2021/12/20	9	15.37	5	15.75	15.25	4	12,839	0.03%
2021/12/17	34	16.01	37	16.06	15.65	-3	12,313	-0.02%
2021/12/16	34	15.31	5	15.13	15.30	29	10,557	0.27%
2021/12/15	1	14.80	13	14.35	14.80	-12	9,453	-0.13%
2021/12/14	1	13.75	0	0.00	13.80	1	9,069	0.01%
2021/12/13	1	14.50	18	14.18	14.50	-17	8,825	-0.19%
2021/12/10	1	13.65	0	0.00	13.65	1	8,406	0.01%
2021/12/09	1	14.00	5	14.05	13.80	-4	8,329	-0.05%
2021/12/08	5	13.70	66	13.70	13.65	-61	8,131	-0.75%
2021/12/07	0	0.00	12	13.71	13.70	-12	8,067	-0.15%
2021/12/03	0	0.00	35	13.36	13.65	-35	7,865	-0.44%
2021/12/02	3	13.55	22	13.39	13.30	-19	7,791	-0.24%
2021/11/30	0	0.00	17	13.75	13.60	-17	7,720	-0.22%
2021/11/29	0	0.00	2	13.65	13.45	-2	7,634	-0.03%
2021/11/26	5	13.73	2	13.75	13.65	3	7,492	0.04%
2021/11/25	0	0.00	11	14.29	13.95	-11	7,324	-0.15%
2021/11/24	6	14.38	8	14.34	14.40	-2	7,084	-0.03%
2021/11/23	23	14.79	1	15.25	14.70	22	6,508	0.34%
2021/11/22	72	15.05	58	15.14	15.15	14	5,260	0.27%
2021/11/19	17	13.80	5	13.64	13.80	12	4,261	0.28%
2021/11/18	6	13.44	0	0.00	13.35	6	3,933	0.15%
2021/11/17	103	13.03	0	12.81	13.15	103	3,460	2.98%	大買/鉅額交易
2021/11/16	5	13.05	5	13.15	12.80	0	3,386	0.00%
2021/11/11	5	12.70	0	0.00	12.60	5	3,332	0.15%
2021/11/08	0	0.00	6	12.50	12.50	-6	3,397	-0.18%
2021/11/04	0	0.00	0	12.37	12.35	0	3,486	0.00%
2021/10/28	6	11.85	1	12.20	11.85	5	4,155	0.12%
2021/10/27	0	0.00	1	11.80	11.90	-1	4,149	-0.02%
2021/10/21	0	0.00	1	11.60	11.55	-1	5,050	-0.02%
2021/10/20	0	0.00	1	11.70	11.60	-1	5,290	-0.02%
2021/10/19	0	0.00	1	11.60	11.55	-1	5,405	-0.02%
2021/10/18	0	0.00	20	11.45	11.45	-20	5,599	-0.36%
2021/10/13	2	11.25	46	11.45	11.20	-44	5,954	-0.74%
2021/10/12	1	11.55	42	11.64	11.65	-41	6,047	-0.68%
2021/10/08	0	0.00	1	11.80	11.80	-1	6,281	-0.02%
2021/10/07	1	11.60	5	11.60	11.55	-4	6,998	-0.06%
2021/10/06	11	11.35	1	11.35	11.25	10	7,247	0.14%
2021/10/05	77	10.74	1	11.15	11.10	76	7,305	1.04%
2021/10/01	1	11.15	0	0.00	11.20	1	7,411	0.01%
2021/09/29	5	11.40	0	0.00	11.35	5	7,501	0.07%
2021/09/27	1	11.80	5	11.69	11.75	-4	7,775	-0.05%
2021/09/24	0	0.00	1	11.45	11.45	-1	7,906	-0.01%
2021/09/23	3	11.38	0	0.00	11.25	3	7,904	0.04%
2021/09/22	1	11.10	2	11.15	11.20	-1	7,930	-0.01%
2021/09/16	1	11.35	0	0.00	11.35	1	8,002	0.01%
2021/09/13	0	0.00	1	11.50	11.50	-1	8,163	-0.01%
2021/09/10	0	0.00	1	11.40	11.40	-1	8,213	-0.01%
2021/09/08	5	11.16	0	0.00	11.10	5	8,378	0.06%
2021/09/06	2	11.33	0	0.00	11.25	2	8,473	0.02%
2021/09/03	0	0.00	1	11.45	11.55	-1	8,449	-0.01%
2021/09/01	0	0.00	1	11.60	11.55	-1	8,494	-0.01%
2021/08/25	1	11.35	4	11.41	11.40	-3	9,196	-0.03%
2021/08/24	2	11.18	0	0.00	11.10	2	9,280	0.02%
2021/08/20	0	0.00	16	11.40	11.05	-16	9,498	-0.17%
2021/08/19	2	11.45	9	11.70	11.35	-7	9,482	-0.07%
2021/08/18	9	12.15	0	0.00	12.15	9	9,500	0.09%
2021/08/11	1	12.50	0	0.00	12.70	1	9,684	0.01%
2021/08/09	5	12.95	0	0.00	12.95	5	9,817	0.05%
2021/08/06	1	13.45	0	0.00	13.40	1	9,801	0.01%
2021/08/05	0	0.00	0.2	13.60	13.60	-0.2	9,739	0.00%
2021/08/04	2	13.75	1	13.85	13.70	1	9,831	0.01%
2021/07/30	0	0.00	1	13.45	13.45	-1	9,805	-0.01%
2021/07/28	0	0.00	1	13.80	13.75	-1	9,623	-0.01%
2021/07/26	1.1	13.69	13	13.57	13.65	-11.9	9,787	-0.12%
2021/07/23	3	13.20	0	0.00	13.35	3	10,065	0.03%
2021/07/22	6.1	13.35	38	13.10	13.35	-31.9	11,025	-0.29%
2021/07/21	5	12.85	0	0.00	12.65	5	11,192	0.04%
2021/07/20	0	0.00	1	12.90	12.90	-1	11,324	-0.01%
2021/07/19	1	13.50	6	13.40	13.45	-5	11,713	-0.04%
2021/07/15	0	0.00	5	13.23	13.15	-5	12,724	-0.04%
2021/07/14	6	13.79	14	13.79	13.70	-8	13,112	-0.06%
2021/07/13	0	0.00	1	13.05	13.10	-1	12,522	-0.01%
2021/07/08	31	12.94	30	12.75	12.65	1	12,585	0.01%
2021/07/06	0	0.00	3	12.75	12.65	-3	13,286	-0.02%
2021/07/02	6	12.30	2	12.40	12.30	4	14,016	0.03%
2021/07/01	0	0.00	2	12.43	12.60	-2	14,207	-0.01%
2021/06/25	7	12.32	6	12.30	12.20	1	14,341	0.01%
2021/06/24	0	0.00	1	12.35	12.40	-1	14,595	-0.01%
2021/06/23	1	12.05	0	0.00	12.25	1	14,625	0.01%
2021/06/21	2	12.23	0	0.00	12.15	2	14,599	0.01%
2021/06/18	1	12.60	0	0.00	12.55	1	14,737	0.01%
2021/06/17	0	0.00	3	12.60	12.85	-3	15,095	-0.02%
2021/06/16	3	12.47	0	0.00	12.35	3	15,058	0.02%
2021/06/15	1	12.75	0	0.00	12.75	1	15,099	0.01%
2021/06/04	2	12.95	0	0.00	13.05	2	14,914	0.01%
2021/06/03	0	0.00	4	12.90	12.95	-4	14,766	-0.03%
2021/06/01	0	0.00	1.7	12.93	12.90	-1.7	14,391	-0.01%
2021/05/31	2	12.80	1	12.85	12.65	1	14,318	0.01%
2021/05/28	2	12.48	0	0.00	12.45	2	14,268	0.01%
2021/05/27	0	0.00	5	12.30	12.30	-5	14,208	-0.04%
2021/05/21	0	0.00	1	11.60	11.60	-1	14,038	-0.01%
2021/05/18	10	10.65	2	11.08	11.25	8	13,972	0.06%
2021/05/17	13	10.62	5	10.50	10.30	8	13,894	0.06%
2021/05/14	5	11.85	0	0.00	11.40	5	13,733	0.04%
2021/05/13	11	11.05	0	0.00	11.30	11	13,736	0.08%
2021/05/12	1	11.10	0	0.00	11.35	1	13,722	0.01%
2021/05/11	3	12.33	0	0.00	12.20	3	13,499	0.02%
2021/05/07	0	0.00	2.5	13.30	13.35	-2.5	13,303	-0.02%
2021/05/06	1	12.75	0	0.00	12.75	1	13,126	0.01%
2021/05/05	0	0.00	17	12.94	12.60	-17	13,005	-0.13%
2021/05/04	15	12.68	16	12.74	12.45	-1	12,881	-0.01%
2021/05/03	33	13.70	7	13.76	13.55	26	12,571	0.21%
2021/04/29	1	14.55	9	15.28	14.55	-8	12,313	-0.06%
2021/04/28	36	14.86	26	14.66	15.00	10	11,842	0.08%
2021/04/27	2	14.43	12	14.37	14.10	-10	10,899	-0.09%
2021/04/26	3	14.07	2	14.15	14.15	1	10,554	0.01%
2021/04/23	5	14.33	11	14.05	14.10	-6	10,387	-0.06%
2021/04/22	32	14.25	15	14.14	13.65	17	9,959	0.17%
2021/04/21	14	14.15	2	14.03	14.10	12	9,353	0.13%
2021/04/20	8	13.40	3	13.57	13.90	5	8,791	0.06%
2021/04/19	0	0.00	1	13.05	13.10	-1	8,312	-0.01%
2021/04/16	0	0.00	3	12.82	12.95	-3	8,265	-0.04%
2021/04/15	2	12.83	0	0.00	12.75	2	9,466	0.02%
2021/04/14	2	12.55	6	12.45	12.55	-4	9,533	-0.04%
2021/04/13	5	13.21	3	13.50	12.90	2	9,619	0.02%
2021/04/12	0	0.00	1	12.95	13.55	-1	9,385	-0.01%
2021/04/09	0	0.00	6	12.80	12.75	-6	8,853	-0.07%
2021/04/08	2	12.80	2	13.08	13.15	0	8,505	0.00%
2021/04/07	2	12.40	6	12.12	12.35	-4	7,996	-0.05%
2021/04/06	0	0.00	32	11.79	11.90	-32	7,765	-0.41%
2021/04/01	4	11.65	3	11.70	11.65	1	7,737	0.01%
2021/03/31	5	11.70	3	11.70	11.60	2	7,769	0.03%
2021/03/30	13	11.64	2	11.65	11.65	11	7,745	0.14%
2021/03/29	11	11.59	50	11.35	11.60	-39	7,723	-0.50%
2021/03/26	52	11.25	0	0.00	11.25	52	7,567	0.69%
2021/03/25	0	11.10	3	11.25	11.15	-3	7,648	-0.04%
2021/03/24	0	11.15	0	11.20	11.25	0	7,647	0.00%
2021/03/23	0	0.00	2	11.40	11.15	-2	7,698	-0.03%
2021/03/22	26	11.22	4	11.38	11.55	22	7,559	0.29%
2021/03/18	8.5	10.81	0	0.00	10.85	8.5	7,263	0.12%
2021/03/17	0	0.00	3	10.55	10.55	-3	7,256	-0.04%
2021/03/16	4	10.63	0	0.00	10.60	4	7,378	0.05%
2021/03/12	0	10.60	0	0.00	10.75	0	7,662	0.00%
2021/03/11	0	10.70	0	0.00	10.65	0	8,181	0.00%
2021/03/08	0	10.60	0	0.00	10.55	0	9,712	0.00%
2021/03/05	0	10.57	3	10.45	10.50	-3	10,182	-0.03%
2021/03/03	3	10.60	0	0.00	10.60	3	10,571	0.03%
2021/02/26	0	0.00	3	10.35	10.45	-3	10,903	-0.03%
2021/02/23	0	0.00	2	10.45	10.45	-2	11,418	-0.02%
2021/02/22	1	10.55	6	10.50	10.50	-5	11,464	-0.04%
2021/02/19	3	10.35	1	10.30	10.35	2	11,439	0.02%
2021/02/18	4	10.20	0	10.15	10.20	4	11,396	0.04%
2021/02/17	1	10.05	0	0.00	10.00	1	11,734	0.01%
2021/02/05	0	0.00	10	9.93	9.86	-10	11,699	-0.09%
2021/02/04	0	0.00	5	9.97	9.94	-5	11,727	-0.04%
2021/02/03	5	9.91	0	0.00	9.99	5	11,660	0.04%
2021/01/26	0	0.00	12	9.87	9.88	-12	12,752	-0.09%
2021/01/25	2	9.86	0	0.00	9.94	2	12,778	0.02%
2021/01/22	10	9.77	0	0.00	9.78	10	12,769	0.08%
2021/01/20	1	9.95	0	0.00	9.70	1	12,819	0.01%
2021/01/19	0	0.00	0.1	10.10	10.15	-0.1	12,833	0.00%
2021/01/18	3	10.15	0.1	11.20	10.10	2.9	12,980	0.02%
2021/01/15	1	10.40	0	0.00	10.35	1	12,953	0.01%
2021/01/13	3	10.70	0	0.00	10.60	3	13,003	0.02%
2021/01/11	2	11.00	0	0.00	11.05	2	12,878	0.02%
2021/01/08	4	11.28	4	11.98	11.15	0	13,056	0.00%
2021/01/06	3	11.20	0	0.00	11.05	3	11,669	0.03%
2020/12/31	10	11.30	0	0.00	11.30	10	11,333	0.09%
2020/12/29	0	11.35	0	0.00	11.40	0	11,271	0.00%
2020/12/28	0	0.00	3	11.52	11.55	-3	11,215	-0.03%
2020/12/23	11	11.08	9	11.18	11.05	2	11,129	0.02%
2020/12/21	2	11.25	0	0.00	11.15	2	11,507	0.02%
2020/12/18	1	11.55	0	11.50	11.30	1	11,679	0.01%
2020/12/17	0	0.00	1	11.65	11.45	-1	11,923	-0.01%
2020/12/15	1	11.25	1	11.30	11.30	0	14,706	0.00%
2020/12/14	0	0.00	1	11.65	11.60	-1	14,690	-0.01%
2020/12/10	2	11.48	0	0.00	11.35	2	14,509	0.01%
2020/12/09	0	0.00	8.4	11.55	11.65	-8.4	14,380	-0.06%
2020/12/08	0	0.00	17	11.51	11.35	-17	14,338	-0.12%
2020/12/07	18	11.92	0	0.00	11.75	18	14,661	0.12%
2020/12/04	2	11.75	0	0.00	11.95	2	14,153	0.01%
2020/12/03	12	11.91	21	12.00	11.50	-9	13,690	-0.07%
2020/12/01	0	0.00	4	11.35	11.25	-4	12,719	-0.03%
2020/11/26	30	10.72	41	10.77	10.90	-11	12,002	-0.09%
2020/11/25	21	10.66	40	10.70	10.65	-19	11,870	-0.16%
2020/11/24	90	10.53	80	10.59	10.45	10	11,754	0.09%
2020/11/23	40	10.56	25	10.62	10.65	15	11,737	0.13%
2020/11/20	10	10.35	0	0.00	10.60	10	11,595	0.09%
2020/11/19	0	0.00	3	10.20	10.25	-3	11,413	-0.03%
2020/11/17	0	0.00	10	10.20	10.15	-10	11,521	-0.09%
2020/11/16	1	10.25	1	10.20	10.20	0	11,565	0.00%
2020/11/13	10	9.93	0	0.00	9.96	10	11,235	0.09%
2020/11/10	3	10.00	0	0.00	10.05	3	11,382	0.03%
2020/11/09	0	0.00	20	10.10	10.05	-20	11,302	-0.18%
2020/11/06	0	0.00	0.3	10.00	10.00	-0.3	11,241	0.00%
2020/11/04	0.4	10.18	9	10.23	10.20	-8.6	10,713	-0.08%
2020/11/03	3	10.05	10	10.10	10.05	-7	10,511	-0.07%
2020/10/29	3	9.85	0	0.00	10.05	3	10,597	0.03%
2020/10/28	3	10.10	0	0.00	10.05	3	10,601	0.03%
2020/10/27	10	10.40	0	0.00	10.50	10	11,204	0.09%
2020/10/26	0	0.00	0.3	10.20	10.45	-0.3	11,087	0.00%
2020/10/22	0	0.00	1	10.30	10.30	-1	10,948	-0.01%
2020/10/16	3	10.30	3	10.20	9.98	0	11,198	0.00%
2020/10/12	0	0.00	20	9.60	9.60	-20	11,148	-0.18%
2020/10/08	20	9.92	0	0.00	9.85	20	11,158	0.18%
2020/10/07	0	0.00	17	9.84	9.79	-17	11,098	-0.15%
2020/10/06	17	9.81	1	9.75	9.79	16	11,311	0.14%
2020/09/29	1	9.50	0	0.00	9.50	1	11,815	0.01%
2020/09/28	0	0.00	1	9.72	9.80	-1	11,840	-0.01%
2020/09/24	11	9.77	0	0.00	9.48	11	12,040	0.09%
2020/09/23	20	10.15	20	10.20	10.10	0	12,198	0.00%
2020/09/22	10	10.50	3	10.40	10.60	7	11,945	0.06%
2020/09/21	7	11.10	77	10.97	10.85	-70	11,753	-0.60%
2020/09/18	18	10.80	100	10.10	10.80	-82	10,134	-0.81%
2020/09/16	0	0.00	10	9.75	9.75	-10	8,827	-0.11%
2020/09/15	13	9.74	0	0.00	9.75	13	8,809	0.15%
2020/09/10	3	10.08	203	10.12	9.90	-200	8,769	-2.28%	大賣/鉅額交易
2020/09/09	1	9.74	1	9.88	9.86	0	8,349	0.00%
2020/09/08	6	9.86	0	0.00	9.79	6	8,350	0.07%
2020/09/07	0	0.00	1	9.92	9.85	-1	8,410	-0.01%
2020/09/04	1	9.72	0	0.00	9.80	1	8,400	0.01%
2020/09/03	0	0.00	1	9.98	9.90	-1	8,386	-0.01%
2020/09/02	1	9.82	1	9.93	9.82	0	8,372	0.00%
2020/09/01	1	9.78	0	0.00	9.77	1	8,422	0.01%
2020/08/31	350	10.00	0	0.00	9.89	350	8,443	4.15%	大買/鉅額交易
2020/08/28	31	9.99	30	9.90	9.90	1	8,398	0.01%
2020/08/27	0	0.00	110	9.94	9.85	-110	8,441	-1.30%	大賣/鉅額交易
2020/08/26	110	9.75	0	0.00	9.78	110	8,351	1.32%	大買/鉅額交易
2020/08/25	0	0.00	1	9.64	9.72	-1	8,298	-0.01%
2020/08/24	0	9.30	0	0.00	9.34	0	8,211	0.00%
2020/08/21	0	0.00	1	9.21	9.20	-1	8,133	-0.01%
2020/08/20	2	9.30	1	9.60	9.12	1	8,185	0.01%
2020/08/19	0	9.84	0	0.00	9.88	0	8,124	0.00%
2020/08/17	1	9.99	0	0.00	9.97	1	8,082	0.01%
2020/08/14	0	0.00	1	9.85	9.85	-1	8,020	-0.01%
2020/08/11	0	0.00	1	10.00	9.88	-1	8,134	-0.01%
2020/08/04	0	0.00	1	9.52	9.49	-1	7,926	-0.01%
2020/07/31	1	9.55	1	9.60	9.54	0	7,993	0.00%
2020/07/30	2	9.19	1	9.17	9.18	1	7,465	0.01%
2020/07/29	0	0.00	2	8.92	9.08	-2	7,520	-0.03%
2020/07/22	0	9.51	0	0.00	9.59	0	8,469	0.00%
2020/07/20	0	9.05	0	0.00	9.09	0	8,332	0.00%
2020/07/17	1	9.36	0	0.00	9.21	1	8,287	0.01%
2020/07/16	0	0.00	3	9.62	9.61	-3	8,196	-0.04%
2020/07/13	3	10.10	0	0.00	10.10	3	8,154	0.04%
2020/07/10	0	0.00	5	9.92	9.92	-5	8,139	-0.06%
2020/07/09	0	0.00	21	10.10	10.05	-21	8,041	-0.26%
2020/07/08	0	10.05	26	10.09	10.10	-26	7,720	-0.34%
2020/07/07	21	10.05	20	10.20	10.05	1	7,755	0.01%
2020/07/06	28	10.13	0	10.10	10.20	28	7,788	0.36%
2020/07/03	10	10.10	100	10.20	10.00	-90	7,674	-1.17%
2020/07/02	111	10.54	3	10.25	10.55	108	7,524	1.44%	大買/鉅額交易
2020/06/30	3	10.25	0	0.00	10.05	3	7,337	0.04%
2020/06/24	0	0.00	1	10.05	10.05	-1	7,299	-0.01%
2020/06/04	0	0.00	4	10.55	10.55	-4	8,515	-0.05%
2020/06/03	0	0.00	2	10.70	10.55	-2	8,552	-0.02%
2020/06/02	0	0.00	0	10.40	10.45	0	8,386	0.00%
2020/05/27	0	0.00	0	10.40	10.45	0	8,486	0.00%
2020/05/26	0	10.10	0	0.00	10.10	0	8,565	0.00%
2020/05/18	0	10.00	0	0.00	10.10	0	8,561	0.00%
2020/05/14	1	10.15	0	0.00	10.05	1	8,431	0.01%
2020/05/12	1	10.70	0	0.00	10.65	1	8,340	0.01%
2020/05/07	0	0.00	4	10.45	10.45	-4	8,357	-0.05%
2020/05/06	3	10.40	2	10.75	10.40	1	8,353	0.01%
2020/05/05	2	11.05	40	11.15	10.90	-38	8,245	-0.46%
2020/04/30	40	11.09	0	0.00	11.15	40	8,292	0.48%
2020/04/29	34	11.15	31	11.17	11.20	3	8,075	0.04%
2020/04/28	0	0.00	3	10.30	10.20	-3	7,385	-0.04%
2020/04/27	3	10.40	0	0.00	10.30	3	7,585	0.04%
2020/04/21	0	9.75	0	0.00	9.75	0	7,765	0.00%
2020/04/20	0	10.00	3	10.10	10.05	-3	7,786	-0.04%
2020/04/17	3	10.38	0	0.00	10.15	3	7,832	0.04%
2020/04/16	1	10.25	2	10.33	10.30	-1	7,884	-0.01%
2020/04/15	1	10.35	2	10.45	10.50	-1	7,899	-0.01%
2020/04/14	0	10.10	0	0.00	10.15	0	7,815	0.00%
2020/04/13	1	9.93	0	0.00	9.92	1	8,010	0.01%
2020/04/10	1	10.00	10	10.05	10.05	-9	8,042	-0.11%
2020/04/09	0	10.05	2	10.25	10.10	-2	8,088	-0.02%
2020/04/08	2	9.99	0	0.00	10.20	2	7,993	0.03%
2020/04/07	10	9.74	0	0.00	9.71	10	7,961	0.13%
2020/04/06	19	9.74	19	9.70	9.70	0	7,813	0.00%
2020/04/01	3	9.54	11	9.58	9.57	-8	7,695	-0.10%
2020/03/31	6	9.29	6	9.25	9.16	0	7,590	0.00%
2020/03/30	0	0.00	6	9.08	9.16	-6	7,603	-0.08%
2020/03/27	2	9.43	4	9.45	9.21	-2	7,571	-0.03%
2020/03/26	0	0.00	2	9.37	9.36	-2	7,557	-0.03%
2020/03/25	14	9.36	8	9.36	9.31	6	7,504	0.08%
2020/03/24	1	9.22	0	0.00	9.04	1	7,440	0.01%
2020/03/23	0	8.80	21	8.70	8.86	-21	7,468	-0.28%
2020/03/20	2	9.03	4	8.75	8.91	-2	7,641	-0.03%
2020/03/19	8	8.40	12	8.45	8.40	-4	7,738	-0.05%
2020/03/18	11	9.17	2	9.24	8.94	9	7,579	0.12%
2020/03/17	0	8.75	0	0.00	8.75	0	7,410	0.00%
2020/03/16	0	9.11	0	0.00	9.12	0	7,350	0.00%
2020/03/12	12	10.25	6	10.28	9.65	6	7,172	0.08%
2020/03/11	3	10.72	12	10.95	10.65	-9	6,998	-0.13%
2020/03/10	12	10.45	7	10.49	10.80	5	7,063	0.07%
2020/03/09	2	11.10	2	10.95	10.70	0	7,093	0.00%
2020/03/06	0	0.00	3	11.30	11.30	-3	7,029	-0.04%
2020/03/05	2	11.40	1	11.40	11.40	1	7,129	0.01%
2020/03/04	7	11.30	23	11.30	11.30	-16	7,120	-0.22%
2020/03/03	0	0.00	5	11.30	11.45	-5	7,096	-0.07%
2020/03/02	0	10.85	0	0.00	10.90	0	7,133	0.00%
2020/02/27	5	11.10	0	0.00	11.10	5	7,063	0.07%
2020/02/26	4	11.70	0	0.00	11.65	4	6,918	0.06%
2020/02/25	0	11.60	0	0.00	11.60	0	6,884	0.00%
2020/02/21	10	12.00	0	0.00	12.00	10	6,825	0.15%
2020/02/19	0	12.10	2	12.20	12.15	-2	6,872	-0.03%
2020/02/18	2	12.15	0	0.00	12.10	2	6,917	0.03%
2020/02/17	0	12.25	0	0.00	12.10	0	6,998	0.00%
2020/02/14	0	12.20	0	0.00	12.25	0	6,988	0.00%
2020/02/13	2	12.35	0	0.00	12.10	2	7,000	0.03%
2020/02/12	0	12.20	0	0.00	12.25	0	7,025	0.00%
2020/02/10	0	11.80	0	0.00	11.80	0	7,033	0.00%
2020/02/07	0	0.00	10	12.30	12.05	-10	7,028	-0.14%
2020/02/05	10	12.15	0	0.00	12.15	10	6,992	0.14%
2020/02/04	0	12.15	0	0.00	12.15	0	6,976	0.00%
2020/02/03	0	0.00	2	11.35	11.70	-2	7,031	-0.03%
2020/01/30	22	13.21	22	12.65	12.60	0	7,177	0.00%
2020/01/17	0	0.00	1	13.85	13.80	-1	6,846	-0.01%
2020/01/16	1	13.85	0	0.00	13.85	1	6,873	0.01%
2020/01/15	2	13.80	0	0.00	13.75	2	6,924	0.03%
2020/01/14	3	13.75	7	13.71	13.65	-4	7,067	-0.06%
2020/01/13	0	0.00	2	13.65	13.65	-2	7,283	-0.03%
2020/01/10	2	13.40	0	0.00	13.50	2	7,281	0.03%
2020/01/08	5	13.30	0	0.00	13.30	5	7,257	0.07%
2020/01/07	5	13.50	5	13.80	13.60	0	7,237	0.00%
2020/01/06	1	13.35	0	0.00	13.30	1	7,048	0.01%
2020/01/03	0	0.00	32.1	13.85	13.55	-32.1	7,009	-0.46%
2019/12/27	0	13.55	0	0.00	13.60	0	7,037	0.00%
2019/12/26	1	13.60	0	0.00	13.55	1	7,154	0.01%
2019/12/25	0	13.55	0	0.00	13.65	0	7,245	0.00%
2019/12/19	2	13.88	0	0.00	13.85	2	7,910	0.03%
2019/12/18	0	0.00	1	14.10	13.95	-1	7,959	-0.01%
2019/12/17	5	14.30	8	14.35	14.20	-3	8,068	-0.04%
2019/12/16	0	0.00	2	14.15	14.05	-2	8,198	-0.02%
2019/12/10	0	13.80	33	13.91	13.85	-33	8,577	-0.38%
2019/12/09	50	13.79	0	0.00	13.70	50	8,505	0.59%
2019/12/04	0	0.00	1	13.50	13.50	-1	9,428	-0.01%
2019/12/03	0	0.00	1	13.20	13.10	-1	9,552	-0.01%
2019/12/02	5.6	13.05	0	0.00	13.05	5.6	10,020	0.06%
2019/11/29	0	13.50	0	0.00	13.50	0	10,228	0.00%
2019/11/28	2	13.65	0	0.00	13.55	2	10,682	0.02%
2019/11/20	1	13.65	0	0.00	13.55	1	11,130	0.01%
2019/11/19	0	0.00	1	13.80	13.65	-1	11,221	-0.01%
2019/11/18	0.5	13.60	0	0.00	13.65	0.5	11,200	0.00%
2019/11/15	0	0.00	20	13.38	13.45	-20	11,380	-0.18%
2019/11/14	25	13.47	0	0.00	13.35	25	11,388	0.22%
2019/11/11	21	13.79	0	0.00	13.70	21	11,578	0.18%
2019/11/07	0	0.00	2.4	13.88	13.90	-2.4	11,678	-0.02%
2019/11/06	1	13.80	0	0.00	13.90	1	11,773	0.01%
2019/11/05	0.4	13.90	0	0.00	13.90	0.4	11,854	0.00%
2019/11/04	0	0.00	30	14.00	14.00	-30	12,046	-0.25%
2019/11/01	50	13.90	10	13.85	13.90	40	12,119	0.33%
2019/10/31	8	13.88	3	13.95	13.80	5	12,287	0.04%
2019/10/30	1	14.10	0.2	14.10	14.10	0.8	12,354	0.01%
2019/10/29	3	14.43	0	0.00	14.25	3	12,631	0.02%
2019/10/24	1	14.50	0	0.00	14.55	1	16,403	0.01%
2019/10/23	1	14.45	3	14.35	14.40	-2	16,651	-0.01%
2019/10/22	3	14.53	0	0.00	14.50	3	16,754	0.02%
2019/10/21	1.2	14.69	1.5	14.65	14.70	-0.3	16,867	0.00%
2019/10/18	0	0.00	8	14.46	14.35	-8	17,322	-0.05%
2019/10/16	0	0.00	1	14.40	14.25	-1	17,935	-0.01%
2019/10/15	0	0.00	1	14.30	14.30	-1	18,531	-0.01%
2019/10/14	0	0.00	1	14.20	14.20	-1	19,233	-0.01%
2019/10/07	1	14.25	0	0.00	14.15	1	20,144	0.00%
2019/10/04	0	14.25	0	0.00	14.25	0	20,513	0.00%
2019/10/03	10	13.98	20	14.15	14.20	-10	20,602	-0.05%
2019/10/02	0	14.20	18	14.23	14.25	-18	20,614	-0.09%
2019/10/01	0	0.00	4	14.25	14.20	-4	21,165	-0.02%
2019/09/27	7	13.94	0	0.00	13.80	7	21,355	0.03%
2019/09/26	11	14.24	9	14.22	14.10	2	21,462	0.01%
2019/09/25	1.2	14.33	4	14.55	14.20	-2.8	21,898	-0.01%
2019/09/24	6	14.70	10	14.90	14.70	-4	22,123	-0.02%
2019/09/23	4	14.80	1	14.80	14.80	3	22,101	0.01%
2019/09/20	2.2	14.90	0	0.00	14.85	2.2	22,120	0.01%
2019/09/19	14	15.05	10	15.25	15.10	4	22,014	0.02%
2019/09/18	13	15.13	7	15.09	15.15	6	21,826	0.03%
2019/09/16	0	0.00	2	14.95	14.85	-2	22,126	-0.01%
2019/09/12	3	14.97	0	0.00	14.95	3	22,202	0.01%
2019/09/11	8	14.88	3	14.82	14.80	5	22,462	0.02%
2019/09/10	3	14.83	4	14.78	14.85	-1	22,448	0.00%
2019/09/09	3	15.17	11	15.20	15.15	-8	22,287	-0.04%
2019/09/06	1	15.00	2	15.00	14.90	-1	22,298	0.00%
2019/09/05	2	14.60	6	14.80	14.65	-4	22,646	-0.02%
2019/09/04	19	14.93	114	14.96	14.90	-95	22,889	-0.42%	大賣/
2019/09/03	110	14.50	0	0.00	14.50	110	23,059	0.48%	大買/鉅額交易
2019/09/02	14	14.70	10	14.65	14.85	4	23,075	0.02%
2019/08/29	0	0.00	5	14.20	13.90	-5	23,347	-0.02%
2019/08/28	5	14.05	0	0.00	14.05	5	23,592	0.02%
2019/08/27	0	0.00	11	13.63	13.60	-11	23,997	-0.05%
2019/08/26	0	13.60	0	0.00	13.55	0	24,693	0.00%
2019/08/22	1	13.90	1	14.05	13.90	0	25,460	0.00%
2019/08/21	1	14.05	0	0.00	14.05	1	25,722	0.00%
2019/08/20	3	14.40	12	14.30	14.05	-9	25,961	-0.03%
2019/08/19	0	13.95	0	0.00	13.95	0	26,322	0.00%
2019/08/15	8	13.70	0	0.00	13.95	8	27,880	0.03%
2019/08/14	1	14.15	0	0.00	13.95	1	28,313	0.00%
2019/08/13	0	0.00	4	13.95	13.90	-4	28,765	-0.01%
2019/08/12	11	14.23	0	0.00	14.05	11	29,113	0.04%
2019/08/08	4	14.10	4	14.13	14.20	0	29,210	0.00%
2019/08/07	2	14.08	5	14.35	13.85	-3	29,375	-0.01%
2019/08/06	6	14.13	0	0.00	14.25	6	29,702	0.02%
2019/08/05	32	14.29	0	0.00	14.10	32	29,829	0.11%
2019/08/02	0	0.00	13	14.38	14.25	-13	30,211	-0.04%
2019/08/01	9	14.90	11	15.01	14.85	-2	30,700	-0.01%
2019/07/31	1	14.70	0	0.00	14.65	1	30,792	0.00%
2019/07/30	16	15.78	45	15.92	15.15	-29	31,107	-0.09%
2019/07/29	60	16.36	4	15.90	16.80	56	30,188	0.19%
2019/07/26	5	15.39	9	15.51	15.40	-4	29,306	-0.01%
2019/07/25	7	14.93	7	14.99	15.00	0	29,349	0.00%
2019/07/24	6	14.69	0	0.00	14.80	6	29,550	0.02%
2019/07/23	3	14.70	5	14.88	14.75	-2	29,796	-0.01%
2019/07/22	5	14.95	25	15.14	14.75	-20	30,416	-0.07%
2019/07/19	6	14.82	17	15.03	14.70	-11	32,213	-0.03%
2019/07/18	17	14.74	0	0.00	14.75	17	32,755	0.05%
2019/07/17	12	14.77	18	14.69	15.05	-6	32,844	-0.02%
2019/07/16	14	14.63	14	14.69	14.40	0	32,461	0.00%
2019/07/15	2	14.15	3	14.02	14.25	-1	31,884	0.00%
2019/07/12	16	14.07	12	14.08	13.90	4	31,884	0.01%
2019/07/11	0	14.00	1	13.80	14.10	-1	31,880	0.00%
2019/07/10	32	13.95	4	13.92	13.70	28	31,911	0.09%
2019/07/09	9	14.06	2	14.05	13.90	7	32,002	0.02%
2019/07/08	7	13.88	0	0.00	13.90	7	32,393	0.02%
2019/07/05	5	13.98	17	14.02	13.90	-12	32,782	-0.04%
2019/07/04	2	13.70	2	13.85	13.65	0	33,194	0.00%
2019/07/03	4	13.65	2	13.60	13.60	2	33,674	0.01%
2019/07/02	1	13.40	20	13.73	13.90	-19	33,912	-0.06%
2019/07/01	0	0.00	2	12.95	13.00	-2	34,186	-0.01%
2019/06/28	0	13.15	0	0.00	13.15	0	34,594	0.00%
2019/06/25	4	13.31	12	13.39	13.20	-8	35,477	-0.02%
2019/06/24	35	13.40	4	13.44	13.25	31	35,452	0.09%
2019/06/21	6	13.91	7	14.21	13.80	-1	35,167	0.00%
2019/06/20	3	13.80	0	0.00	13.85	3	34,905	0.01%
2019/06/19	10	13.75	21	13.66	13.75	-11	34,978	-0.03%
2019/06/18	10	13.40	0	0.00	13.45	10	34,819	0.03%
2019/06/14	0	0.00	20	13.56	13.40	-20	35,093	-0.06%
2019/06/13	16	13.47	23	13.77	13.35	-7	34,845	-0.02%
2019/06/12	12	14.07	32	14.57	14.05	-20	34,322	-0.06%
2019/06/11	34	14.41	5	14.34	14.40	29	34,029	0.09%
2019/06/10	5	14.15	1	14.25	14.10	4	33,635	0.01%
2019/06/06	1	14.10	1	13.95	14.00	0	33,880	0.00%
2019/06/05	2	14.45	12	14.30	14.20	-10	33,772	-0.03%
2019/06/04	12	14.15	2	14.18	14.00	10	33,907	0.03%
2019/06/03	12	13.83	3	14.03	14.35	9	33,753	0.03%
2019/05/31	3	13.87	11	13.90	13.80	-8	33,559	-0.02%
2019/05/30	1	13.45	3	13.50	13.60	-2	33,246	-0.01%
2019/05/29	5	13.52	3	13.45	13.40	2	33,530	0.01%
2019/05/28	1	13.55	1	13.60	13.60	0	33,702	0.00%
2019/05/27	0	0.00	1	13.50	13.30	-1	33,497	0.00%
2019/05/24	2	13.45	2	13.45	13.30	0	33,556	0.00%
2019/05/23	13	13.27	12	13.18	13.50	1	33,378	0.00%
2019/05/22	10	13.45	12	13.68	13.25	-2	33,533	-0.01%
2019/05/21	1	12.95	33	12.72	13.35	-32	32,782	-0.10%
2019/05/20	43	12.32	35	12.14	12.15	8	32,274	0.02%
2019/05/17	12	13.15	11	13.18	12.65	1	31,657	0.00%
2019/05/16	5	13.40	1	13.40	13.00	4	31,241	0.01%
2019/05/15	1	13.60	10	13.47	13.50	-9	31,125	-0.03%
2019/05/14	41	13.23	26	13.18	13.40	15	30,758	0.05%
2019/05/13	1	13.20	0	0.00	12.90	1	30,251	0.00%
2019/05/10	13	13.45	190	13.59	13.45	-177	29,876	-0.59%	大賣/鉅額交易
2019/05/09	171	14.08	6	13.70	13.10	165	29,369	0.56%	大買/鉅額交易
2019/05/08	20	14.10	0	0.00	14.15	20	28,652	0.07%
2019/05/07	11	14.60	2	14.33	14.15	9	28,319	0.03%
2019/05/06	13	14.54	222	14.59	14.40	-209	27,607	-0.76%	大賣/鉅額交易
2019/05/03	18	15.18	2.6	15.17	15.20	15.4	27,019	0.06%
2019/05/02	53	15.54	5	15.85	15.50	48	26,524	0.18%
2019/04/30	12	14.85	8	14.47	15.05	4	25,211	0.02%
2019/04/29	0	0.00	3	14.50	14.25	-3	24,707	-0.01%
2019/04/26	0	14.30	43	14.25	14.40	-43	24,239	-0.18%
2019/04/25	250	15.02	209	14.90	14.05	41	23,259	0.18%	大買/大賣/
2019/04/24	4	14.59	68.3	14.51	14.90	-64.3	20,689	-0.31%
2019/04/23	66	14.43	38	14.34	14.45	28	19,846	0.14%
2019/04/22	1	14.25	0	0.00	14.00	1	19,256	0.01%
2019/04/19	18	13.99	17	14.14	14.20	1	18,941	0.01%
2019/04/18	18	14.36	120	14.38	13.90	-102	18,673	-0.55%	大賣/鉅額交易
2019/04/17	83	14.51	1	14.35	14.05	82	18,275	0.45%
2019/04/16	44	14.05	26	14.02	14.40	18	17,901	0.10%
2019/04/15	3	14.00	2	14.38	14.00	1	17,546	0.01%
2019/04/12	17	14.07	58	14.27	13.75	-41	17,019	-0.24%
2019/04/11	104	14.24	220	14.47	14.35	-116	16,422	-0.71%	大買/大賣/鉅額交易
2019/04/10	162	14.41	80	14.32	14.70	82	15,820	0.52%	大買/
2019/04/09	69	13.94	2	14.05	13.55	67	14,688	0.46%
2019/04/08	17	13.59	39	13.61	14.20	-22	13,866	-0.16%
2019/04/03	31	12.94	2	12.95	12.95	29	13,261	0.22%
2019/04/02	10	11.90	45	11.84	11.80	-35	12,276	-0.29%
2019/04/01	40	11.65	3	11.42	11.75	37	11,401	0.32%
2019/03/29	2	10.70	0	0.00	10.70	2	10,363	0.02%
2019/03/28	0	10.30	0	0.00	10.35	0	10,221	0.00%
2019/03/27	5	10.69	30	10.65	10.45	-25	10,152	-0.25%
2019/03/26	32	10.58	0	0.00	10.65	32	9,996	0.32%
2019/03/25	1	10.25	30	10.15	10.25	-29	9,767	-0.30%
2019/03/22	0	10.45	3	10.58	10.45	-3	9,623	-0.03%
2019/03/21	0	0.00	1	10.80	10.80	-1	9,399	-0.01%
2019/03/20	1	10.50	0	0.00	10.75	1	9,142	0.01%
2019/03/19	0	10.35	8	10.86	10.35	-8	8,895	-0.09%
2019/03/18	11	10.76	0	0.00	10.65	11	8,607	0.13%
2019/03/15	10	11.00	0	0.00	10.85	10	8,374	0.12%
2019/03/14	15	11.22	2	11.00	10.90	13	8,140	0.16%
2019/03/13	0	0.00	11	11.30	11.20	-11	7,965	-0.14%
2019/03/12	7	11.34	50	11.39	11.25	-43	7,702	-0.56%
2019/03/11	0	11.10	0	0.00	11.20	0	7,154	0.00%
2019/03/08	0	11.00	2	10.80	11.10	-2	6,810	-0.03%
2019/03/07	0	10.30	3	10.25	10.30	-3	6,239	-0.05%
2019/03/06	22	10.63	1	10.70	10.50	21	6,011	0.35%
2019/03/05	12	10.79	20	10.79	10.25	-8	5,669	-0.14%
2019/03/04	10	10.85	72	10.90	10.70	-62	5,254	-1.18%
2019/02/27	52	10.86	14	10.77	10.95	38	4,712	0.81%
2019/02/26	30	10.05	33	10.09	9.99	-3	3,802	-0.08%
2019/02/25	0	10.00	47	10.23	10.00	-47	3,698	-1.27%
2019/02/22	54	9.83	25	9.81	9.75	29	3,436	0.84%
2019/02/21	36	9.76	26	9.84	9.95	10	3,046	0.33%
2019/02/20	4	8.75	5	9.02	9.05	-1	2,287	-0.04%
2019/02/18	5	8.15	0	0.00	8.12	5	2,023	0.25%
2019/02/15	1	8.10	0	0.00	8.18	1	2,092	0.05%
2019/02/14	0	0.00	3	8.19	8.35	-3	2,242	-0.13%
2019/02/13	0	8.00	1	8.06	8.05	-1	2,185	-0.05%
2019/02/11	1	7.90	0	0.00	7.88	1	2,169	0.05%
2019/01/29	0	8.00	2	8.08	8.02	-2	2,136	-0.09%
2019/01/28	0	0.00	2	8.09	8.02	-2	2,105	-0.09%
2019/01/25	0	0.00	0	7.82	7.86	0	2,066	0.00%
2019/01/24	0	7.65	0	0.00	7.70	0	2,048	0.00%
2019/01/22	0	7.71	0	0.00	7.87	0	2,026	0.00%
2019/01/21	2	7.80	5	7.95	7.90	-3	1,998	-0.15%
2019/01/18	6	7.32	0	0.00	7.35	6	1,932	0.31%
2019/01/16	0	7.10	0	0.00	7.11	0	1,914	0.00%
2019/01/11	0	7.18	0	0.00	7.20	0	1,892	0.00%
2019/01/02	0	7.37	0	0.00	7.38	0	1,875	0.00%
2018/12/27	2	7.54	0	0.00	7.42	2	1,889	0.11%
2018/12/25	0	7.30	0	0.00	7.30	0	1,901	0.00%
2018/12/21	0	7.43	2	7.39	7.50	-2	1,902	-0.10%
2018/12/14	0	0.00	0.3	7.87	7.89	-0.3	1,888	-0.02%
2018/12/11	0	7.90	0	0.00	7.99	0	1,832	0.00%
2018/12/10	0	7.82	0	0.00	7.85	0	1,822	0.00%
2018/12/05	0	0.00	2	8.40	8.36	-2	1,755	-0.11%
2018/12/04	0	0.00	0	8.39	8.48	0	1,752	0.00%
2018/11/28	0	0.00	0.1	8.10	8.13	-0.1	1,641	0.00%
2018/11/26	0	8.00	0	0.00	8.03	0	1,602	0.00%
2018/11/22	0	0.00	6	8.39	8.05	-6	1,569	-0.38%
2018/11/21	6.1	8.40	1	8.43	8.40	5.1	1,505	0.34%
2018/11/20	2	7.77	1	7.89	7.93	1	1,397	0.07%
2018/11/16	0	0.00	4	8.37	8.23	-4	1,349	-0.30%
2018/11/14	2	7.76	2	7.78	7.75	0	1,204	0.00%
2018/11/13	0	0.00	17	7.19	7.98	-17	1,119	-1.52%
2018/11/12	16	7.22	4	7.20	7.26	12	949	1.26%
2018/11/07	0	6.34	0	0.00	6.34	0	918	0.00%
2018/11/05	0	6.28	0	0.00	6.28	0	974	0.00%
2018/11/01	5	5.89	0	0.00	5.94	5	1,004	0.50%
2018/10/31	2	5.74	0	0.00	5.75	2	1,026	0.19%
2018/10/29	0	5.47	0	0.00	5.47	0	1,061	0.00%
2018/10/25	2	5.72	0	0.00	5.64	2	1,153	0.17%
2018/10/15	2	6.33	0	0.00	6.23	2	1,234	0.16%
2018/10/12	1	6.09	0	0.00	6.32	1	1,239	0.08%
2018/10/11	0	6.32	0	0.00	6.32	0	1,231	0.00%
2018/10/05	10	7.00	0	0.00	7.03	10	1,225	0.82%
2018/10/03	3	7.32	0	0.00	7.26	3	1,211	0.25%
2018/09/13	0	0.00	1	7.89	7.86	-1	1,325	-0.08%
2018/09/11	2	7.75	0	0.00	7.85	2	1,341	0.15%
2018/09/07	4	8.44	0	0.00	8.25	4	1,307	0.31%
2018/08/23	0	0.00	2	8.55	8.62	-2	1,982	-0.10%
2018/08/16	0	8.31	0	0.00	8.31	0	2,260	0.00%
2018/08/14	2	8.37	0	0.00	8.37	2	2,232	0.09%
2018/08/13	0	0.00	11	8.62	8.42	-11	2,214	-0.50%
2018/08/09	2	8.86	0	0.00	8.89	2	2,156	0.09%
2018/08/07	0	0.00	6	8.97	9.08	-6	2,119	-0.28%
2018/08/06	4	8.98	0	0.00	8.93	4	2,097	0.19%
2018/08/03	4	8.89	4	8.99	8.85	0	2,082	0.00%
2018/08/02	8	8.91	0	0.00	8.81	8	2,070	0.39%
2018/08/01	3	8.91	10	9.10	9.08	-7	2,040	-0.34%
2018/07/31	4	8.55	0	0.00	8.60	4	1,985	0.20%
2018/07/30	4	8.64	12	8.75	8.69	-8	1,973	-0.41%
2018/07/27	4	8.47	4	8.50	8.47	0	1,940	0.00%
2018/07/26	12	8.43	0	0.00	8.41	12	1,937	0.62%
2018/07/25	0	0.00	21	8.52	8.50	-21	1,932	-1.09%
2018/07/24	2	8.27	0	0.00	8.30	2	1,911	0.10%
2018/07/23	0	8.22	0	0.00	8.26	0	1,911	0.00%
2018/07/18	0	8.45	0	0.00	8.50	0	1,947	0.00%
2018/07/17	19	8.60	4	8.58	8.49	15	1,956	0.77%
2018/07/16	5	8.53	0	0.00	8.52	5	1,949	0.26%
2018/07/12	0	0.00	3	8.45	8.40	-3	1,945	-0.15%
2018/07/11	0	0.00	4	8.48	8.40	-4	1,954	-0.20%
2018/07/09	0	0.00	4	8.52	8.66	-4	1,954	-0.20%
2018/07/06	3	8.04	13	8.15	8.02	-10	1,920	-0.52%
2018/07/05	16	8.38	0	0.00	8.19	16	1,929	0.83%
2018/07/03	1	8.20	0	0.00	8.07	1	1,896	0.05%
2018/06/21	4	8.73	6	8.83	8.78	-2	1,859	-0.11%
2018/06/19	4	8.69	0	0.00	8.64	4	1,859	0.22%
2018/06/15	4	8.72	0	0.00	8.72	4	1,865	0.21%
2018/06/14	1	8.77	0	0.00	8.57	1	1,861	0.05%
2018/06/13	0	8.70	6	8.78	8.80	-6	1,840	-0.33%
2018/06/12	2	8.96	6	8.83	8.86	-4	1,825	-0.22%
2018/06/11	0	0.00	5	9.12	9.05	-5	1,804	-0.28%
2018/06/08	1	9.05	0	0.00	9.00	1	1,777	0.06%
2018/06/06	5	9.08	0	0.00	9.12	5	1,720	0.29%
2018/06/05	2	9.32	7	9.50	9.36	-5	1,642	-0.30%
2018/05/31	2	9.24	3	9.30	9.13	-1	1,338	-0.07%
2018/05/30	1	8.25	19	8.33	8.71	-18	1,136	-1.58%
2018/05/29	13	7.92	2	7.92	7.92	11	899	1.22%
2018/05/07	0	6.90	0	0.00	6.92	0	986	0.00%
2018/04/26	0	0.00	3	6.99	6.99	-3	1,074	-0.28%
2018/04/25	0	0.00	9	6.77	7.17	-9	1,080	-0.83%
2018/04/24	2	6.82	0	0.00	6.90	2	1,078	0.19%
2018/04/20	0	7.42	0	0.00	7.43	0	1,072	0.00%
2018/04/19	0	7.50	2	7.52	7.50	-2	1,078	-0.18%
2018/04/13	0	7.72	0	0.00	7.75	0	1,082	0.00%
2018/03/31	5	8.00	0	0.00	8.00	5	1,159	0.43%
2018/03/28	2	8.01	0	0.00	7.98	2	1,187	0.17%
2018/03/22	23	8.16	0	8.10	8.15	23	1,206	1.91%
2018/03/19	0	8.15	0	0.00	8.20	0	1,252	0.00%
2018/03/16	0	8.24	0	8.24	8.26	0	1,273	0.00%
2018/03/15	0	8.36	2	8.41	8.41	-2	1,292	-0.15%
2018/03/14	2	8.23	0	0.00	8.26	2	1,341	0.15%
2018/03/12	0	8.12	0	0.00	8.15	0	1,467	0.00%
2018/03/09	0	8.08	0	0.00	8.12	0	1,524	0.00%
2018/03/08	3	8.31	0	0.00	8.21	3	1,571	0.19%
2018/03/07	3	8.21	0	0.00	8.13	3	1,598	0.19%
2018/03/02	0	8.32	0	0.00	8.38	0	1,763	0.00%
2018/03/01	0.2	8.49	0	0.00	8.49	0.2	1,795	0.01%
2018/02/27	7	8.57	4	8.59	8.55	3	1,830	0.16%
2018/02/26	6.2	8.36	0	0.00	8.40	6.2	1,854	0.34%
2018/02/23	1.9	8.28	0	0.00	8.32	1.9	1,894	0.10%
2018/02/21	0	8.11	0	0.00	8.17	0	2,028	0.00%
2018/02/09	5	7.90	0	0.00	7.90	5	2,218	0.23%
2018/02/08	0	8.01	0	0.00	8.02	0	2,263	0.00%
2018/02/06	30	8.40	0	0.00	7.85	30	2,507	1.20%
2018/02/05	4	8.63	0	0.00	8.67	4	2,609	0.15%
2018/01/31	20	9.01	0	0.00	9.01	20	3,261	0.61%
2018/01/30	0	0.00	6.3	9.04	9.03	-6.3	3,306	-0.19%
2018/01/29	0	9.03	0	0.00	9.09	0	3,455	0.00%
2018/01/26	3	9.09	15	9.09	9.14	-12	3,483	-0.34%
2018/01/25	5	9.15	0	0.00	9.14	5	3,491	0.14%
2018/01/23	20	9.18	0	0.00	9.18	20	3,529	0.57%
2018/01/22	2.8	9.17	0	0.00	9.15	2.8	3,565	0.08%
2018/01/19	5.8	9.20	0	0.00	9.26	5.8	3,700	0.16%
2018/01/18	0.1	9.16	0	0.00	9.25	0.1	3,708	0.00%
2018/01/16	8	9.35	2	9.39	9.39	6	3,764	0.16%
2018/01/12	2	9.20	0	0.00	9.22	2	3,830	0.05%
2018/01/09	0	0.00	11	9.30	9.34	-11	3,900	-0.28%
2018/01/02	0	0.00	0.5	8.96	9.01	-0.5	4,055	-0.01%