精金 (3049)-國票-南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
8.36
漲跌
▼0.07
漲幅
-0.83%
成交量
2,000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－國票-南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

國票-南科券商分點個股進出
國票-南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
2024/04/17	0	0.00	4.4	7.89	7.92	-4.4	1,889	-0.23%
2024/04/08	1	8.24	0	0.00	8.23	1	1,824	0.05%
2024/04/02	0	0.00	0.1	8.52	8.36	-0.1	1,823	-0.01%
2024/03/28	0	0.00	10	8.32	8.25	-10	1,885	-0.53%
2024/03/27	10	8.25	0	0.00	8.23	10	1,880	0.53%
2024/03/20	0	0.00	20	8.14	8.14	-20	1,851	-1.08%
2024/03/18	0.3	8.20	40	8.21	8.23	-39.7	1,807	-2.20%
2024/03/15	50	8.21	0	0.00	8.18	50	1,801	2.77%
2024/03/14	0.3	8.28	0	0.00	8.25	0.3	1,777	0.02%
2024/03/13	3	8.41	0	0.00	8.33	3	1,758	0.17%
2024/03/12	10	8.70	0	0.00	8.64	10	1,680	0.60%
2024/03/11	1	8.67	0	0.00	8.66	1	1,675	0.06%
2024/03/06	0	0.00	3	8.91	8.91	-3	1,586	-0.19%
2024/03/05	0	0.00	80	8.96	8.90	-80	1,566	-5.11%
2024/03/04	10	9.04	0	0.00	8.99	10	1,594	0.63%
2024/03/01	10	9.04	0	0.00	9.03	10	1,558	0.64%
2024/02/29	10	9.07	0	0.00	9.11	10	1,549	0.65%
2024/02/26	20	9.18	0	0.00	9.20	20	1,527	1.31%
2024/02/23	0.3	9.35	0	0.00	9.30	0.3	1,514	0.02%
2024/02/21	40	9.49	0	0.00	9.43	40	1,515	2.64%
2024/02/20	50	9.49	0	0.00	9.47	50	1,516	3.30%
2024/02/19	0	0.00	31	9.42	9.50	-31	1,511	-2.05%
2024/02/16	31	9.26	0	0.00	9.30	31	1,474	2.10%
2024/01/24	0	0.00	33	9.37	9.40	-33	1,485	-2.22%
2024/01/17	0.2	9.00	10	9.05	8.94	-9.8	1,433	-0.68%
2024/01/16	10	9.10	0	0.00	9.10	10	1,414	0.71%
2024/01/15	10	9.20	0	0.00	9.18	10	1,410	0.71%
2024/01/12	2	9.15	0	0.00	9.15	2	1,419	0.14%
2024/01/10	10	9.20	30	9.29	9.20	-20	1,434	-1.39%
2024/01/09	0.2	9.48	0	0.00	9.41	0.2	1,420	0.01%
2024/01/08	10	9.60	0	0.00	9.53	10	1,417	0.71%
2024/01/02	0	0.00	100	9.61	9.66	-100	1,433	-6.98%
2023/12/28	10	9.64	1	9.66	9.65	9	1,443	0.62%
2023/12/27	20	9.80	2	9.82	9.71	18	1,450	1.24%
2023/12/25	0	0.00	10	9.44	9.42	-10	1,360	-0.74%
2023/12/20	10	9.47	0	0.00	9.48	10	1,413	0.71%
2023/12/19	0	0.00	20	9.43	9.43	-20	1,408	-1.42%
2023/12/18	20	9.64	0	0.00	9.62	20	1,413	1.41%
2023/12/14	2	9.73	0	0.00	9.66	2	1,415	0.14%
2023/12/06	0	0.00	70.3	9.70	9.74	-70.3	1,436	-4.89%
2023/12/04	0	0.00	7	9.85	9.83	-7	1,437	-0.49%
2023/12/01	5	9.71	0	0.00	9.73	5	1,427	0.35%
2023/11/29	2	9.77	13	9.70	9.71	-11	1,419	-0.78%
2023/11/27	1	9.45	0	0.00	9.42	1	1,383	0.07%
2023/11/24	1	9.52	0	0.00	9.45	1	1,377	0.07%
2023/11/22	11	9.58	1	9.47	9.51	10	1,388	0.72%
2023/11/21	0	0.00	13	9.50	9.54	-13	1,379	-0.94%
2023/11/20	2	9.36	0	0.00	9.34	2	1,365	0.15%
2023/11/17	6	9.41	10	9.41	9.37	-4	1,370	-0.29%
2023/11/16	0	0.00	20	9.33	9.35	-20	1,383	-1.45%
2023/11/15	4	9.25	0	0.00	9.26	4	1,386	0.29%
2023/11/14	3	9.25	0	0.00	9.19	3	1,393	0.22%
2023/11/13	2	9.27	0	0.00	9.27	2	1,406	0.14%
2023/11/10	3	9.37	0	0.00	9.31	3	1,426	0.21%
2023/11/09	3	9.41	3	9.33	9.47	0	1,422	0.00%
2023/11/08	3	9.44	10	9.38	9.47	-7	1,477	-0.47%
2023/11/07	1	9.22	0	0.00	9.18	1	1,475	0.07%
2023/11/02	5	9.20	0	0.00	9.15	5	1,531	0.33%
2023/10/30	0	0.00	6	9.15	9.14	-6	1,649	-0.36%
2023/10/27	1	9.21	0	0.00	9.20	1	1,696	0.06%
2023/10/25	10	9.32	0	0.00	9.33	10	1,876	0.53%
2023/10/24	2	9.27	6	9.24	9.21	-4	2,227	-0.18%
2023/10/23	4	9.16	0	0.00	9.10	4	2,231	0.18%
2023/10/17	0	0.00	262	9.11	9.12	-262	2,273	-11.52%	大賣/鉅額交易
2023/10/13	0	0.00	3	9.23	9.20	-3	2,322	-0.13%
2023/10/12	30	9.20	0	0.00	9.22	30	2,368	1.27%
2023/10/11	2	9.17	26	9.13	9.14	-24	2,387	-1.01%
2023/10/06	0	0.00	10	9.30	9.30	-10	2,387	-0.42%
2023/10/05	30	9.40	0	0.00	9.39	30	2,405	1.25%
2023/10/03	0.5	9.50	0	0.00	9.48	0.5	2,439	0.02%
2023/09/15	1	9.68	1	9.59	9.54	0	3,495	0.00%
2023/09/14	0.1	9.60	0	0.00	9.64	0.1	3,602	0.00%
2023/09/12	0	0.00	2	9.58	9.58	-2	3,809	-0.05%
2023/09/11	0	0.00	10	9.64	9.61	-10	3,801	-0.26%
2023/09/06	5	9.93	5	10.00	9.88	0	3,788	0.00%
2023/08/22	0	0.00	80	9.87	9.69	-80	3,901	-2.05%
2023/08/18	1	9.65	0	0.00	9.60	1	3,871	0.03%
2023/08/16	0.7	9.51	200	9.41	9.46	-199.3	3,846	-5.18%	大賣/鉅額交易
2023/08/15	0.3	9.60	0	0.00	9.62	0.3	3,835	0.01%
2023/08/14	111.4	9.49	0	0.00	9.51	111.4	3,831	2.91%	大買/鉅額交易
2023/08/10	50	10.10	0	0.00	10.05	50	3,744	1.34%
2023/08/09	20	10.30	0	0.00	10.25	20	3,723	0.54%
2023/08/08	20	10.45	0	0.00	10.40	20	3,707	0.54%
2023/08/07	64	10.50	500	10.45	10.50	-436	3,713	-11.74%	大賣/鉅額交易
2023/08/04	9	10.52	33	10.57	10.60	-24	3,688	-0.65%
2023/08/02	90	10.56	0	0.00	10.50	90	3,685	2.44%
2023/08/01	41	10.71	0	0.00	10.70	41	3,647	1.12%
2023/07/28	50	10.75	3	10.95	10.75	47	3,525	1.33%
2023/07/27	1	11.10	394	10.92	11.05	-393	3,452	-11.38%	大賣/鉅額交易
2023/07/25	0	0.00	10	10.20	10.20	-10	3,089	-0.32%
2023/07/24	1	10.10	0	0.00	10.25	1	3,079	0.03%
2023/07/20	10	10.30	0	0.00	10.35	10	3,056	0.33%
2023/07/19	0	0.00	100	10.20	10.20	-100	3,055	-3.27%
2023/07/18	40	10.25	0	0.00	10.25	40	3,083	1.30%
2023/07/17	50	10.39	0	0.00	10.45	50	3,080	1.62%
2023/07/14	10	10.25	0	0.00	10.30	10	3,103	0.32%
2023/07/13	20	10.40	0	0.00	10.25	20	3,130	0.64%
2023/07/11	10	10.45	1	10.45	10.50	9	3,392	0.27%
2023/07/10	0	0.00	90	10.35	10.30	-90	3,437	-2.62%
2023/07/07	60	10.47	299	10.40	10.35	-239	3,448	-6.93%	大賣/鉅額交易
2023/07/06	26	10.65	6	10.80	10.65	20	3,420	0.58%
2023/07/05	0	0.00	2	10.60	10.65	-2	3,393	-0.06%
2023/07/04	40	10.58	0.6	10.50	10.60	39.4	3,365	1.17%
2023/07/03	30	10.65	0	0.00	10.70	30	3,320	0.90%
2023/06/30	95	10.56	0	0.00	10.60	95	3,289	2.89%
2023/06/29	21	10.75	0	0.00	10.70	21	3,232	0.65%
2023/06/28	80	10.82	0	0.00	10.80	80	3,164	2.53%
2023/06/26	7	11.13	3	11.25	11.20	4	2,957	0.14%
2023/06/21	1	10.70	80	11.00	11.20	-79	2,758	-2.86%
2023/06/20	10.4	10.45	139	10.57	10.55	-128.6	2,386	-5.39%	大賣/鉅額交易
2023/06/19	10	10.46	36	10.45	10.35	-26	2,268	-1.15%
2023/06/15	20	9.89	12	9.90	9.89	8	2,069	0.39%
2023/06/13	0.2	9.89	0	0.00	9.86	0.2	2,067	0.01%
2023/06/12	30	9.93	0	0.00	9.84	30	2,076	1.45%
2023/06/09	0	0.00	5	9.91	9.95	-5	2,073	-0.24%
2023/06/08	0	0.00	3	9.90	9.90	-3	2,087	-0.14%
2023/06/07	0	0.00	2	10.00	10.00	-2	2,106	-0.09%
2023/06/06	10	10.10	5	10.00	10.00	5	2,110	0.24%
2023/06/05	5	10.00	40	10.15	10.10	-35	2,108	-1.66%
2023/06/01	0	0.00	3	9.88	9.87	-3	2,065	-0.15%
2023/05/31	5	9.88	0.1	9.86	9.90	4.9	2,100	0.23%
2023/05/30	0	0.00	20	9.67	9.62	-20	2,060	-0.97%
2023/05/29	0	0.00	0.1	9.73	9.65	-0.1	2,081	0.00%
2023/05/25	0.3	9.78	0.2	9.78	9.77	0.1	2,155	0.01%
2023/05/24	10	9.80	0	0.00	9.82	10	2,251	0.44%
2023/05/19	20	9.76	0	0.00	9.62	20	2,509	0.80%
2023/05/18	0.2	9.64	0	0.00	9.62	0.2	2,508	0.01%
2023/05/17	10	9.64	0	0.00	9.64	10	2,501	0.40%
2023/05/12	12	9.49	40	9.47	9.52	-28	2,499	-1.12%
2023/05/11	0.2	9.60	0	0.00	9.56	0.2	2,496	0.01%
2023/05/10	10.1	9.68	0	0.00	9.72	10.1	2,507	0.40%
2023/05/09	10.2	9.75	10	9.70	9.70	0.2	2,499	0.01%
2023/05/08	5	9.86	0	0.00	9.85	5	2,480	0.20%
2023/05/05	10.2	9.95	0	0.00	9.94	10.2	2,481	0.41%
2023/05/04	10	9.95	0	0.00	9.96	10	2,505	0.40%
2023/04/28	10	10.10	5	10.05	10.05	5	2,504	0.20%
2023/04/27	0	0.00	1	10.05	10.10	-1	2,490	-0.04%
2023/04/26	35	10.00	1	10.00	10.05	34	2,485	1.37%
2023/04/25	10	10.10	0	0.00	10.00	10	2,476	0.40%
2023/04/21	35.2	10.08	0	0.00	9.96	35.2	2,430	1.45%
2023/04/20	50	10.20	0	0.00	10.15	50	2,376	2.10%
2023/04/19	61	10.26	50	10.34	10.30	11	2,349	0.47%
2023/04/18	20	10.50	0	0.00	10.50	20	2,275	0.88%
2023/04/17	20	10.55	0	0.00	10.60	20	2,226	0.90%
2023/04/14	22	10.80	25	10.79	10.65	-3	2,155	-0.14%
2023/04/13	119	10.30	15	10.32	10.30	104	1,904	5.46%	大買/鉅額交易
2023/04/10	10	9.90	36	10.09	10.15	-26	1,802	-1.44%
2023/04/06	0.2	9.82	0	0.00	9.82	0.2	1,764	0.01%
2023/03/28	5	9.90	10	9.87	9.85	-5	1,793	-0.28%
2023/03/27	15	10.00	0	0.00	10.00	15	1,785	0.84%
2023/03/24	25.2	10.00	0	0.00	10.00	25.2	1,789	1.41%
2023/03/23	1.2	9.92	1	10.00	9.95	0.2	1,778	0.01%
2023/03/22	0	0.00	2	9.96	9.95	-2	1,768	-0.11%
2023/03/21	1	10.05	0	0.00	9.98	1	1,762	0.06%
2023/03/20	0.2	9.84	20	9.83	9.83	-19.8	1,751	-1.13%
2023/03/16	20.2	9.79	0	0.00	9.74	20.2	1,761	1.15%
2023/03/15	10	9.96	0	0.00	9.82	10	1,767	0.57%
2023/03/14	0	0.00	10	9.89	9.88	-10	1,772	-0.56%
2023/03/13	10	10.00	0	0.00	10.00	10	1,814	0.55%
2023/03/10	10	10.10	50	10.02	9.99	-40	1,805	-2.22%
2023/03/09	2	10.25	0	0.00	10.20	2	1,831	0.11%
2023/03/06	0	0.00	4	10.30	10.30	-4	1,795	-0.22%
2023/03/03	22	10.25	0	0.00	10.25	22	1,777	1.24%
2023/03/02	70	10.05	0	0.00	10.05	70	1,730	4.05%
2023/02/24	0	0.00	10	10.15	10.15	-10	1,729	-0.58%
2023/02/23	80	10.25	2	10.25	10.30	78	1,701	4.58%
2023/02/22	150	10.35	0	0.00	10.35	150	1,656	9.05%	大買/鉅額交易
2023/02/21	4	10.30	1	10.15	10.30	3	1,561	0.19%
2023/02/20	2	9.90	90	10.05	10.25	-88	1,491	-5.90%
2023/02/17	41	9.67	0	0.00	9.65	41	1,356	3.02%
2023/02/15	0.1	9.50	0	0.00	9.44	0.1	1,323	0.01%
2023/02/13	0.1	9.40	0	0.00	9.32	0.1	1,322	0.01%
2023/02/09	0	0.00	30	9.46	9.48	-30	1,331	-2.25%
2023/02/06	0	0.00	50	9.39	9.37	-50	1,319	-3.79%
2023/02/03	30	9.47	0	0.00	9.45	30	1,335	2.25%
2023/02/02	60	9.53	0	9.40	9.53	60	1,329	4.51%
2023/02/01	30	9.34	21	9.35	9.40	9	1,327	0.68%
2023/01/17	10	9.15	0	0.00	9.13	10	1,321	0.76%
2023/01/12	1	9.26	0	0.00	9.19	1	1,386	0.07%
2023/01/09	10	9.25	30	9.23	9.25	-20	1,435	-1.39%
2023/01/06	40.1	9.16	0	0.00	9.17	40.1	1,447	2.77%
2023/01/05	0	0.00	10	9.21	9.14	-10	1,481	-0.67%
2023/01/04	10	9.12	0	0.00	9.13	10	1,486	0.67%
2023/01/03	1	9.05	0	0.00	9.10	1	1,529	0.07%
2022/12/28	0	0.00	60	9.13	9.11	-60	1,595	-3.76%
2022/12/27	0	0.00	36	9.25	9.21	-36	1,592	-2.26%
2022/12/26	20.1	9.23	0	0.00	9.21	20.1	1,595	1.26%
2022/12/23	26	9.16	0	0.00	9.18	26	1,620	1.60%
2022/12/22	10	9.25	0	0.00	9.23	10	1,650	0.61%
2022/12/21	10	9.20	0	0.00	9.13	10	1,686	0.59%
2022/12/20	11	9.29	0	0.00	9.13	11	1,696	0.65%
2022/12/19	10	9.27	70	9.26	9.25	-60	1,729	-3.47%
2022/12/15	20	9.48	0	0.00	9.45	20	1,732	1.15%
2022/12/13	10	9.45	0	0.00	9.41	10	1,739	0.57%
2022/12/09	2	9.55	0	0.00	9.50	2	1,776	0.11%
2022/12/07	50	9.50	0	0.00	9.51	50	1,797	2.78%
2022/12/06	1	9.66	50	9.69	9.66	-49	1,784	-2.75%
2022/12/05	0	0.00	30	9.82	9.81	-30	1,773	-1.69%
2022/12/02	10	9.71	20	9.70	9.69	-10	1,730	-0.58%
2022/12/01	18	9.71	0	0.00	9.68	18	1,721	1.05%
2022/11/30	30.2	9.35	0	0.00	9.44	30.2	1,684	1.79%
2022/11/29	51	9.32	0	0.00	9.34	51	1,695	3.01%
2022/11/25	10.6	9.33	0	0.00	9.32	10.6	1,706	0.62%
2022/11/24	0	9.32	0	0.00	9.32	0	1,713	0.00%
2022/11/22	0	0.00	238	9.19	9.20	-238	1,760	-13.52%	大賣/鉅額交易
2022/11/17	10	9.45	0	0.00	9.46	10	1,804	0.55%
2022/11/16	13	9.53	0	0.00	9.40	13	1,845	0.70%
2022/11/15	20	9.56	3	9.56	9.55	17	1,895	0.90%
2022/11/11	20	9.51	0	0.00	9.45	20	2,411	0.83%
2022/11/09	0	0.00	10	9.57	9.54	-10	2,494	-0.40%
2022/11/08	20	9.52	0	0.00	9.47	20	2,546	0.79%
2022/11/07	0	0.00	10	9.45	9.45	-10	2,569	-0.39%
2022/11/01	0	0.00	10	9.39	9.42	-10	2,668	-0.37%
2022/10/27	0	0.00	10	9.27	9.27	-10	2,918	-0.34%
2022/10/24	10	9.30	0	0.00	9.27	10	3,107	0.32%
2022/10/20	20	9.20	0	0.00	9.14	20	3,105	0.64%
2022/10/17	0	0.00	3	9.37	9.47	-3	3,071	-0.10%
2022/10/14	0	0.00	5	9.42	9.50	-5	3,063	-0.16%
2022/10/13	5	9.10	0	0.00	9.04	5	3,056	0.16%
2022/10/11	50	9.49	5	9.45	9.45	45	3,037	1.48%
2022/10/06	0	0.00	10	10.05	10.05	-10	3,004	-0.33%
2022/10/05	20	9.84	0	0.00	9.79	20	3,001	0.67%
2022/10/04	4.2	9.58	2	9.63	9.62	2.2	3,006	0.07%
2022/09/30	11	9.56	0	0.00	9.64	11	3,016	0.36%
2022/09/28	100.2	9.52	0	0.00	9.42	100.2	3,050	3.29%
2022/09/27	0	0.00	11	9.50	9.61	-11	3,041	-0.36%
2022/09/26	141.2	9.43	0	0.00	9.30	141.2	3,074	4.59%	大買/鉅額交易
2022/09/23	10.5	9.87	0	0.00	9.88	10.5	3,116	0.34%
2022/09/21	10	10.05	0	0.00	10.05	10	3,172	0.32%
2022/09/16	15	10.28	6	10.35	10.25	9	3,215	0.28%
2022/09/15	0	0.00	6	10.52	10.45	-6	3,208	-0.19%
2022/09/14	30	10.35	0	0.00	10.40	30	3,234	0.93%
2022/09/13	50	10.55	0	0.00	10.50	50	3,274	1.53%
2022/09/01	6	10.95	10	10.95	10.85	-4	3,471	-0.12%
2022/08/30	0	0.00	20	10.85	10.80	-20	3,450	-0.58%
2022/08/29	0	0.00	1	10.70	10.55	-1	3,436	-0.03%
2022/08/26	1	11.00	1	10.95	10.95	0	3,408	0.00%
2022/08/25	0	0.00	50	10.93	10.95	-50	3,400	-1.47%
2022/08/24	0	0.00	10	10.95	10.90	-10	3,421	-0.29%
2022/08/19	1	11.25	40	11.05	11.05	-39	3,337	-1.17%
2022/08/18	61	11.13	0	0.00	11.15	61	3,159	1.93%
2022/08/16	1	10.30	0	0.00	10.30	1	2,831	0.04%
2022/08/15	70	10.16	19	10.15	10.20	51	2,804	1.82%
2022/08/12	50	9.92	61	9.91	9.95	-11	2,765	-0.40%
2022/08/11	51	9.86	10	9.89	9.83	41	2,769	1.48%
2022/08/10	50	9.60	0	0.00	9.60	50	2,773	1.80%
2022/08/09	81	9.45	30	9.46	9.48	51	2,775	1.84%
2022/08/08	40.1	9.43	10	9.58	9.47	30.1	2,772	1.08%
2022/08/05	62	9.58	142.2	9.67	9.58	-80.2	2,766	-2.90%	大賣/
2022/08/04	126.2	9.32	0	0.00	9.21	126.2	2,707	4.66%	大買/鉅額交易
2022/08/03	120	9.63	15	9.59	9.65	105	2,601	4.04%	大買/鉅額交易
2022/08/02	66	9.67	195	9.83	9.68	-129	2,571	-5.02%	大賣/鉅額交易
2022/08/01	25	9.42	0	0.00	9.41	25	2,430	1.03%
2022/07/29	20	9.32	3	9.32	9.33	17	2,434	0.70%
2022/07/28	0.2	9.44	0	0.00	9.36	0.2	2,452	0.01%
2022/07/27	45	9.40	0	0.00	9.46	45	2,460	1.83%
2022/07/26	25.2	9.48	0	0.00	9.46	25.2	2,466	1.02%
2022/07/25	20	9.65	0	0.00	9.64	20	2,502	0.80%
2022/07/22	50.3	9.66	0	0.00	9.63	50.3	2,551	1.97%
2022/07/21	40	9.60	30	9.66	9.67	10	2,603	0.38%
2022/07/18	0	0.00	60	9.54	9.60	-60	2,758	-2.18%
2022/07/15	20	9.42	20	9.45	9.43	0	2,869	0.00%
2022/07/14	10	9.39	50	9.52	9.54	-40	3,159	-1.27%
2022/07/13	0	0.00	10	9.41	9.46	-10	3,188	-0.31%
2022/07/12	20	9.13	0	0.00	9.00	20	3,194	0.63%
2022/07/08	50	9.50	0	0.00	9.50	50	3,227	1.55%
2022/07/07	20	9.39	0	0.00	9.38	20	3,240	0.62%
2022/07/06	20	9.74	10	9.87	9.55	10	3,256	0.31%
2022/07/05	20	9.55	20	9.68	9.71	0	3,294	0.00%
2022/07/04	10	9.45	0	0.00	9.43	10	3,292	0.30%
2022/06/30	1	10.05	20	9.99	9.98	-19	3,276	-0.58%
2022/06/29	20	10.30	0	0.00	10.30	20	3,266	0.61%
2022/06/28	5	10.35	5	10.45	10.40	0	3,277	0.00%
2022/06/27	0	0.00	20	10.45	10.55	-20	3,303	-0.61%
2022/06/24	20	10.25	30	10.35	10.25	-10	3,339	-0.30%
2022/06/23	10	10.10	0	0.00	10.15	10	3,379	0.30%
2022/06/22	20	10.23	0	0.00	10.10	20	3,394	0.59%
2022/06/21	1	10.25	20	10.25	10.55	-19	3,442	-0.55%
2022/06/20	41	10.18	0	0.00	10.00	41	3,485	1.18%
2022/06/17	10	10.75	41	10.80	10.75	-31	3,478	-0.89%
2022/06/16	0	0.00	10	11.25	10.90	-10	3,462	-0.29%
2022/06/15	20.2	11.10	23	11.27	11.10	-2.8	3,490	-0.08%
2022/06/14	8	11.00	24	11.01	11.15	-16	3,649	-0.44%
2022/06/13	10	11.25	13	11.44	11.10	-3	3,702	-0.08%
2022/06/10	21	11.60	0	0.00	11.60	21	3,722	0.56%
2022/06/09	10	11.70	0	0.00	11.65	10	3,748	0.27%
2022/06/08	0	0.00	12	11.65	11.60	-12	3,762	-0.32%
2022/06/07	0.1	11.60	5	11.60	11.55	-4.9	3,803	-0.13%
2022/06/06	0	0.00	5	11.65	11.65	-5	3,842	-0.13%
2022/06/02	5	11.70	0	0.00	11.65	5	3,931	0.13%
2022/06/01	5	11.70	5	11.85	11.80	0	4,047	0.00%
2022/05/31	5	11.75	0	0.00	11.65	5	4,079	0.12%
2022/05/30	33.1	11.70	10	11.65	11.65	23.1	4,166	0.55%
2022/05/27	10	11.55	0	0.00	11.50	10	4,242	0.24%
2022/05/26	30	11.40	10	11.55	11.40	20	4,323	0.46%
2022/05/25	10	11.45	0	11.40	11.50	10	4,414	0.23%
2022/05/24	0.1	11.65	30	11.62	11.30	-29.9	4,544	-0.66%
2022/05/23	0	0.00	10	11.55	11.60	-10	4,565	-0.22%
2022/05/18	40	11.59	0	0.00	11.55	40	4,746	0.84%
2022/05/17	0	0.00	10	11.30	11.35	-10	4,764	-0.21%
2022/05/16	10	11.10	0.8	11.00	11.10	9.2	4,793	0.19%
2022/05/13	2	11.05	1	11.00	11.00	1	4,842	0.02%
2022/05/12	0.3	11.10	0.1	11.10	10.85	0.2	4,973	0.00%
2022/05/09	10	11.20	0	0.00	11.20	10	5,741	0.17%
2022/05/06	0	0.00	5	11.75	11.80	-5	5,750	-0.09%
2022/05/05	5	11.95	10	11.95	11.95	-5	5,836	-0.09%
2022/05/04	0	0.00	10	11.95	11.85	-10	5,893	-0.17%
2022/05/03	10	11.85	5	11.80	11.90	5	6,029	0.08%
2022/04/28	6	11.85	0	0.00	11.95	6	6,299	0.10%
2022/04/27	0.2	11.35	55	11.42	11.45	-54.9	6,443	-0.85%
2022/04/26	25.2	11.72	0	0.00	11.65	25.2	6,672	0.38%
2022/04/25	20	11.75	0	0.00	11.70	20	6,882	0.29%
2022/04/22	10.1	12.15	0	0.00	12.10	10.1	6,924	0.15%
2022/04/21	12.3	12.35	0	0.00	12.25	12.3	7,060	0.17%
2022/04/20	25.2	12.79	0	0.00	12.70	25.2	7,106	0.35%
2022/04/19	50	12.53	30	12.52	12.40	20	6,957	0.29%
2022/04/18	15	12.20	0	0.00	12.15	15	7,231	0.21%
2022/04/15	15	12.18	0	0.00	12.15	15	7,493	0.20%
2022/04/14	10.3	12.53	0	0.00	12.45	10.3	8,052	0.13%
2022/04/13	15.1	12.50	15	12.62	12.65	0.1	8,423	0.00%
2022/04/12	0	0.00	1	12.45	12.40	-1	8,918	-0.01%
2022/04/11	11	12.60	20	12.45	12.30	-9	9,579	-0.09%
2022/04/08	18	12.94	10	12.85	12.90	8	10,192	0.08%
2022/04/07	5.2	13.13	0	0.00	12.85	5.2	11,118	0.05%
2022/04/06	4	13.33	0	0.00	13.35	4	13,899	0.03%
2022/04/01	2	13.45	60	13.55	13.60	-58	16,560	-0.35%
2022/03/31	2	13.75	0	0.00	13.70	2	18,052	0.01%
2022/03/29	22	13.89	0	0.00	13.70	22	19,566	0.11%
2022/03/28	10	13.95	0	0.00	13.95	10	19,768	0.05%
2022/03/25	3	14.18	2	14.40	14.15	1	20,159	0.00%
2022/03/24	30	14.35	10	14.40	14.25	20	20,694	0.10%
2022/03/23	12	14.26	4	14.30	14.20	8	22,383	0.04%
2022/03/22	5	14.20	8	14.30	14.25	-3	23,405	-0.01%
2022/03/21	3	14.03	0	0.00	14.00	3	23,698	0.01%
2022/03/18	7	14.10	0	0.00	14.15	7	23,927	0.03%
2022/03/17	5	13.95	6	14.30	14.25	-1	24,299	0.00%
2022/03/16	0	0.00	10	13.90	13.75	-10	24,220	-0.04%
2022/03/15	7	13.70	0	0.00	13.55	7	24,365	0.03%
2022/03/14	16	13.87	1	13.95	13.95	15	24,384	0.06%
2022/03/10	0	0.00	1	13.75	13.75	-1	24,569	0.00%
2022/03/09	0	0.00	3	13.45	13.50	-3	24,621	-0.01%
2022/03/08	4	13.43	0	0.00	13.30	4	24,684	0.02%
2022/03/07	1.1	13.45	10	13.60	13.45	-8.9	24,676	-0.04%
2022/03/03	10.1	14.40	1	14.35	14.30	9.1	24,760	0.04%
2022/03/02	0	0.00	10	14.20	14.40	-10	24,838	-0.04%
2022/03/01	10	14.10	4	14.21	14.15	6	25,016	0.02%
2022/02/25	1	13.90	0	0.00	13.80	1	25,521	0.00%
2022/02/24	11.3	14.02	25	13.75	13.60	-13.7	26,683	-0.05%
2022/02/23	18	14.14	3	14.17	14.15	15	27,576	0.05%
2022/02/22	4.5	14.11	74	14.11	14.10	-69.5	27,895	-0.25%
2022/02/21	7	14.50	0	0.00	14.45	7	28,240	0.02%
2022/02/18	1	14.40	10	14.35	14.40	-9	28,328	-0.03%
2022/02/17	11	14.49	0	0.00	14.40	11	28,501	0.04%
2022/02/16	0	0.00	1	14.65	14.50	-1	28,466	0.00%
2022/02/15	1	14.30	3	14.45	14.30	-2	28,430	-0.01%
2022/02/14	4	14.46	0	0.00	14.30	4	28,422	0.01%
2022/02/11	8	14.83	4	15.13	14.85	4	28,335	0.01%
2022/02/10	26.2	14.95	8	15.06	14.90	18.2	28,249	0.06%
2022/02/09	14	15.81	15	15.76	15.80	-1	27,864	0.00%
2022/02/08	2.4	15.17	0	0.00	15.30	2.4	27,631	0.01%
2022/01/26	3	14.68	2	14.60	14.50	1	27,589	0.00%
2022/01/25	10	14.70	0	0.00	14.55	10	27,559	0.04%
2022/01/24	3	14.93	2	14.80	15.10	1	27,457	0.00%
2022/01/21	5	15.59	6	15.40	15.20	-1	27,369	0.00%
2022/01/20	3	15.82	22	15.85	15.90	-19	27,294	-0.07%
2022/01/19	12	15.60	12	15.76	15.90	0	27,158	0.00%
2022/01/18	20	15.43	0	0.00	15.45	20	26,875	0.07%
2022/01/17	2	15.45	32	15.46	15.60	-30	26,650	-0.11%
2022/01/14	30	15.08	9	15.04	15.10	21	26,521	0.08%
2022/01/13	5	15.45	0	0.00	15.40	5	26,353	0.02%
2022/01/12	11	15.57	1	15.40	15.45	10	26,206	0.04%
2022/01/11	6	15.65	9	15.71	15.60	-3	26,081	-0.01%
2022/01/10	12	16.12	13	15.74	15.95	-1	25,781	0.00%
2022/01/07	17	16.12	13	15.82	15.90	4	25,498	0.02%
2022/01/06	7	16.53	0	0.00	16.45	7	24,917	0.03%
2022/01/05	30	16.77	19	16.84	16.60	11	24,579	0.04%
2022/01/04	14	16.91	15	17.07	17.35	-1	24,111	0.00%
2022/01/03	28.1	17.47	23	17.59	17.25	5.1	23,467	0.02%
2021/12/30	37	17.36	37	17.42	17.25	0	22,835	0.00%
2021/12/29	125	18.39	69.6	18.22	17.95	55.4	21,924	0.25%	大買/
2021/12/28	61.5	17.64	49	17.76	18.05	12.5	19,117	0.07%
2021/12/27	17	17.29	73.3	17.65	17.85	-56.3	16,503	-0.34%
2021/12/24	26.1	16.11	55	16.36	16.25	-28.9	14,990	-0.19%
2021/12/23	1	15.45	23	15.41	15.45	-22	13,815	-0.16%
2021/12/22	16.4	15.28	8	15.24	15.00	8.4	13,471	0.06%
2021/12/21	11	14.98	2	15.10	15.20	9	13,219	0.07%
2021/12/20	15	15.33	27	15.64	15.25	-12	12,839	-0.09%
2021/12/17	82	15.80	119	15.76	15.65	-37	12,313	-0.30%	大賣/
2021/12/16	108	15.40	157.7	15.48	15.30	-49.7	10,557	-0.47%	大買/大賣/
2021/12/15	21	14.07	42	14.39	14.80	-21	9,453	-0.22%
2021/12/14	31	14.01	0	0.00	13.80	31	9,069	0.34%
2021/12/13	14	14.35	7	14.57	14.50	7	8,825	0.08%
2021/12/10	2	13.65	10	13.70	13.65	-8	8,406	-0.10%
2021/12/09	11	13.82	12	13.93	13.80	-1	8,329	-0.01%
2021/12/08	18	13.69	2	13.80	13.65	16	8,131	0.20%
2021/12/07	0	0.00	2	13.75	13.70	-2	8,067	-0.02%
2021/12/06	0	0.00	3	13.85	13.85	-3	7,969	-0.04%
2021/12/03	0	0.00	23	13.65	13.65	-23	7,865	-0.29%
2021/12/02	7	13.44	0	0.00	13.30	7	7,791	0.09%
2021/11/30	0	0.00	2	13.75	13.60	-2	7,720	-0.03%
2021/11/29	0.1	13.45	7.1	13.22	13.45	-7	7,634	-0.09%
2021/11/25	1	14.30	5	14.44	13.95	-4	7,324	-0.05%
2021/11/24	37	14.66	16	14.42	14.40	21	7,084	0.30%
2021/11/23	27	14.99	46	15.23	14.70	-19	6,508	-0.29%
2021/11/22	1	15.10	10	14.90	15.15	-9	5,260	-0.17%
2021/11/19	60	13.75	5	13.68	13.80	55	4,261	1.29%
2021/11/18	16	13.41	17	13.54	13.35	-1	3,933	-0.03%
2021/11/17	0	0.00	19	12.99	13.15	-19	3,460	-0.55%
2021/11/16	5	12.88	14	13.01	12.80	-9	3,386	-0.27%
2021/11/12	0	0.00	20.1	12.60	12.60	-20.1	3,300	-0.61%
2021/11/11	1	12.60	1	12.75	12.60	0	3,332	0.00%
2021/11/10	20	12.65	1	12.65	12.60	19	3,361	0.57%
2021/11/09	1	12.40	10	12.45	12.40	-9	3,378	-0.27%
2021/11/05	15	12.42	0	0.00	12.40	15	3,463	0.43%
2021/11/04	15	12.38	0	0.00	12.35	15	3,486	0.43%
2021/11/03	0	0.00	10	12.45	12.50	-10	3,578	-0.28%
2021/11/02	0	0.00	63	12.20	12.15	-63	3,723	-1.69%
2021/11/01	60	12.10	2	12.05	12.00	58	3,837	1.51%
2021/10/29	0	0.00	50	11.93	11.90	-50	4,094	-1.22%
2021/10/28	2	11.85	3	12.03	11.85	-1	4,155	-0.02%
2021/10/27	50	11.80	19.3	11.89	11.90	30.7	4,149	0.74%
2021/10/21	0	0.00	12	11.70	11.55	-12	5,050	-0.24%
2021/10/20	10	11.65	0	0.00	11.60	10	5,290	0.19%
2021/10/19	0	0.00	10	11.57	11.55	-10	5,405	-0.19%
2021/10/14	4	11.25	0	0.00	11.30	4	5,854	0.07%
2021/10/13	2	11.25	0	0.00	11.20	2	5,954	0.03%
2021/10/12	2	11.60	0	0.00	11.65	2	6,047	0.03%
2021/10/08	0	0.00	6	11.73	11.80	-6	6,281	-0.10%
2021/10/07	0	0.00	2	11.60	11.55	-2	6,998	-0.03%
2021/10/06	0	0.00	22.1	11.26	11.25	-22.1	7,247	-0.30%
2021/10/05	7.1	10.70	7	10.85	11.10	0.1	7,305	0.00%
2021/10/04	27	10.85	30.1	11.05	10.65	-3.1	7,307	-0.04%
2021/10/01	4	11.25	2	11.25	11.20	2	7,411	0.03%
2021/09/30	0	0.00	2	11.55	11.50	-2	7,437	-0.03%
2021/09/29	10	11.37	0	0.00	11.35	10	7,501	0.13%
2021/09/28	27	11.63	0.1	11.55	11.55	26.9	7,652	0.35%
2021/09/27	20	11.70	12	11.71	11.75	8	7,775	0.10%
2021/09/24	0	0.00	10	11.35	11.45	-10	7,906	-0.13%
2021/09/23	10	11.30	3	11.35	11.25	7	7,904	0.09%
2021/09/22	1	11.10	0.2	11.20	11.20	0.8	7,930	0.01%
2021/09/15	2	11.40	0	0.00	11.40	2	8,026	0.02%
2021/09/14	2	11.50	0	0.00	11.45	2	8,071	0.02%
2021/09/10	0	0.00	10.1	11.30	11.40	-10.1	8,213	-0.12%
2021/09/09	10	11.20	0	0.00	11.20	10	8,285	0.12%
2021/09/08	6	11.20	0	0.00	11.10	6	8,378	0.07%
2021/09/06	1	11.35	0.1	11.30	11.25	0.9	8,473	0.01%
2021/09/03	5	11.55	5.2	11.65	11.55	-0.2	8,449	0.00%
2021/09/02	2	11.30	0	0.00	11.25	2	8,443	0.02%
2021/09/01	0	0.00	2	11.55	11.55	-2	8,494	-0.02%
2021/08/31	9	11.20	0	0.00	11.30	9	8,523	0.11%
2021/08/30	0	0.00	0.2	11.30	11.35	-0.2	8,621	0.00%
2021/08/25	0	0.00	3	11.35	11.40	-3	9,196	-0.03%
2021/08/24	4	11.18	13	11.15	11.10	-9	9,280	-0.10%
2021/08/23	0	0.00	0.2	11.25	11.25	-0.2	9,423	0.00%
2021/08/20	3	11.13	0	0.00	11.05	3	9,498	0.03%
2021/08/19	3	11.45	10	11.50	11.35	-7	9,482	-0.07%
2021/08/18	1	11.70	4	11.95	12.15	-3	9,500	-0.03%
2021/08/17	1	12.00	0	0.00	11.90	1	9,539	0.01%
2021/08/16	5.3	12.27	88	12.21	12.20	-82.7	9,596	-0.86%
2021/08/13	21	12.75	11	12.60	12.70	10	9,607	0.10%
2021/08/12	68	12.94	0	0.00	12.95	68	9,623	0.71%
2021/08/11	2	12.75	61	12.70	12.70	-59	9,684	-0.61%
2021/08/09	15	13.06	0	0.00	12.95	15	9,817	0.15%
2021/08/06	7	13.63	2	13.90	13.40	5	9,801	0.05%
2021/08/05	0	0.00	1	13.75	13.60	-1	9,739	-0.01%
2021/08/04	52	13.75	56	13.82	13.70	-4	9,831	-0.04%
2021/08/03	2	13.45	2	13.60	13.60	0	9,723	0.00%
2021/07/30	7	13.51	3	13.63	13.45	4	9,805	0.04%
2021/07/29	27	13.52	0	0.00	13.50	27	9,741	0.28%
2021/07/28	1	13.60	12	13.73	13.75	-11	9,623	-0.11%
2021/07/27	15	13.71	20	13.80	13.60	-5	9,705	-0.05%
2021/07/26	42	13.71	20.6	13.67	13.65	21.4	9,787	0.22%
2021/07/23	22	13.20	2	13.35	13.35	20	10,065	0.20%
2021/07/22	0	0.00	27	13.03	13.35	-27	11,025	-0.24%
2021/07/21	5	12.80	0	0.00	12.65	5	11,192	0.04%
2021/07/20	23	13.16	12	13.19	12.90	11	11,324	0.10%
2021/07/19	15	13.28	5.1	13.40	13.45	9.9	11,713	0.08%
2021/07/16	6	13.26	36	13.15	13.25	-30	12,239	-0.25%
2021/07/15	20	13.23	3	13.32	13.15	17	12,724	0.13%
2021/07/14	10	13.58	12	13.73	13.70	-2	13,112	-0.02%
2021/07/13	2	13.20	21	13.14	13.10	-19	12,522	-0.15%
2021/07/12	6	12.77	28	12.86	12.85	-22	12,326	-0.18%
2021/07/09	5	12.60	10	12.70	12.70	-5	12,356	-0.04%
2021/07/08	30	12.77	5	12.85	12.65	25	12,585	0.20%
2021/07/07	12	12.69	2	12.80	12.55	10	12,751	0.08%
2021/07/06	24	12.65	22	12.75	12.65	2	13,286	0.02%
2021/07/05	2	12.75	15	12.62	12.70	-13	13,601	-0.10%
2021/07/02	12	12.31	0	0.00	12.30	12	14,016	0.09%
2021/07/01	0	0.00	30	12.43	12.60	-30	14,207	-0.21%
2021/06/30	43	12.11	0	0.00	12.10	43	14,216	0.30%
2021/06/29	3	12.05	0	0.00	12.05	3	14,230	0.02%
2021/06/28	2	12.20	0	0.00	12.30	2	14,281	0.01%
2021/06/25	9	12.24	0	0.00	12.20	9	14,341	0.06%
2021/06/24	0	0.00	8	12.34	12.40	-8	14,595	-0.05%
2021/06/22	2	12.15	40	12.18	11.80	-38	14,648	-0.26%
2021/06/21	9	12.27	0	12.15	12.15	9	14,599	0.06%
2021/06/17	10	12.65	6	12.55	12.85	4	15,095	0.03%
2021/06/16	5	12.35	5	12.58	12.35	0	15,058	0.00%
2021/06/15	10	12.85	0	0.00	12.75	10	15,099	0.07%
2021/06/11	0	0.00	5	12.90	12.75	-5	15,099	-0.03%
2021/06/10	5	12.70	0	0.00	12.75	5	15,088	0.03%
2021/06/09	2	12.80	4	13.03	12.65	-2	15,073	-0.01%
2021/06/08	7.7	12.82	0	0.00	12.80	7.7	15,031	0.05%
2021/06/04	20	13.00	11	13.10	13.05	9	14,914	0.06%
2021/06/03	15	13.00	35	12.97	12.95	-20	14,766	-0.14%
2021/06/02	3	12.80	2	12.70	12.80	1	14,477	0.01%
2021/06/01	0	0.00	19	12.99	12.90	-19	14,391	-0.13%
2021/05/31	35	12.71	0	0.00	12.65	35	14,318	0.24%
2021/05/28	1	12.50	0	0.00	12.45	1	14,268	0.01%
2021/05/26	0	0.00	2	12.25	12.35	-2	14,219	-0.01%
2021/05/25	1	12.15	1.5	12.23	12.10	-0.5	14,194	0.00%
2021/05/24	0	0.00	2	11.95	11.90	-2	14,106	-0.01%
2021/05/21	7	11.46	107	11.45	11.60	-100	14,038	-0.71%	大賣/
2021/05/19	3	11.38	20	11.30	11.65	-17	14,028	-0.12%
2021/05/18	15	10.98	5	11.25	11.25	10	13,972	0.07%
2021/05/17	1	10.30	0	0.00	10.30	1	13,894	0.01%
2021/05/14	0	0.00	15	11.75	11.40	-15	13,733	-0.11%
2021/05/13	15	11.20	2	10.95	11.30	13	13,736	0.09%
2021/05/12	3	11.25	12	11.33	11.35	-9	13,722	-0.07%
2021/05/11	15	12.82	180	12.43	12.20	-165	13,499	-1.22%	大賣/鉅額交易
2021/05/07	13	13.32	26	13.22	13.35	-13	13,303	-0.10%
2021/05/06	23	12.77	22	13.03	12.75	1	13,126	0.01%
2021/05/05	12	12.69	35	12.57	12.60	-23	13,005	-0.18%
2021/05/04	23	12.42	21	12.57	12.45	2	12,881	0.02%
2021/05/03	49	13.90	16	13.73	13.55	33	12,571	0.26%
2021/04/29	37	14.65	9	15.06	14.55	28	12,313	0.23%
2021/04/28	98	14.81	35.6	14.49	15.00	62.4	11,842	0.53%
2021/04/27	295	14.38	25	14.43	14.10	270	10,899	2.48%	大買/鉅額交易
2021/04/26	20	14.17	6	14.28	14.15	14	10,554	0.13%
2021/04/23	74	14.10	75	14.05	14.10	-1	10,387	-0.01%
2021/04/22	53	14.09	56	14.33	13.65	-3	9,959	-0.03%
2021/04/21	52	14.15	26	14.08	14.10	26	9,353	0.28%
2021/04/20	57	13.56	40	13.53	13.90	17	8,791	0.19%
2021/04/19	6	13.03	56	13.15	13.10	-50	8,312	-0.60%
2021/04/16	5	12.72	16	12.91	12.95	-11	8,265	-0.13%
2021/04/15	31	12.77	6.4	12.89	12.75	24.6	9,466	0.26%
2021/04/14	16	12.57	10	12.50	12.55	6	9,533	0.06%
2021/04/13	30	13.16	12.3	13.38	12.90	17.7	9,619	0.18%
2021/04/12	65	13.07	26	13.45	13.55	39	9,385	0.42%
2021/04/09	54	12.93	10	12.60	12.75	44	8,853	0.50%
2021/04/08	26	12.96	5	13.00	13.15	21	8,505	0.25%
2021/04/07	12	12.17	19	12.30	12.35	-7	7,996	-0.09%
2021/04/06	5	11.86	22	11.86	11.90	-17	7,765	-0.22%
2021/04/01	0	0.00	2	11.70	11.65	-2	7,737	-0.03%
2021/03/31	17	11.60	2	11.75	11.60	15	7,769	0.19%
2021/03/30	10	11.75	12	11.61	11.65	-2	7,745	-0.03%
2021/03/29	39	11.56	38	11.65	11.60	1	7,723	0.01%
2021/03/26	0	0.00	20	11.40	11.25	-20	7,567	-0.26%
2021/03/25	30	11.25	14	11.33	11.15	16	7,648	0.21%
2021/03/23	24	11.19	1	11.10	11.15	23	7,698	0.30%
2021/03/22	4	11.63	26	11.42	11.55	-22	7,559	-0.29%
2021/03/19	0	0.00	20	10.80	10.95	-20	7,184	-0.28%
2021/03/18	30	10.80	85	10.79	10.85	-55	7,263	-0.76%
2021/03/17	18	10.52	0	0.00	10.55	18	7,256	0.25%
2021/03/16	20	10.65	0	0.00	10.60	20	7,378	0.27%
2021/03/12	30	10.70	10	10.60	10.75	20	7,662	0.26%
2021/03/11	22	10.70	5	10.65	10.65	17	8,181	0.21%
2021/03/09	0	0.00	15.3	10.65	10.70	-15.3	9,501	-0.16%
2021/03/03	0	0.00	28	10.58	10.60	-28	10,571	-0.26%
2021/03/02	3	10.45	3	10.60	10.35	0	10,680	0.00%
2021/02/26	3	10.35	2	10.40	10.45	1	10,903	0.01%
2021/02/24	15	10.60	60	10.58	10.40	-45	11,183	-0.40%
2021/02/23	50	10.50	10	10.45	10.45	40	11,418	0.35%
2021/02/19	1	10.30	70.3	10.31	10.35	-69.3	11,439	-0.61%
2021/02/18	70	10.20	16	10.18	10.20	54	11,396	0.47%
2021/02/17	20	9.94	12	10.06	10.00	8	11,734	0.07%
2021/02/05	0	0.00	20	9.95	9.86	-20	11,699	-0.17%
2021/02/04	1	9.87	0	0.00	9.94	1	11,727	0.01%
2021/02/03	0	0.00	3	9.90	9.99	-3	11,660	-0.03%
2021/02/01	22	9.46	0	0.00	9.40	22	11,701	0.19%
2021/01/27	0	0.00	1	9.80	9.80	-1	12,683	-0.01%
2021/01/26	1	9.90	0	0.00	9.88	1	12,752	0.01%
2021/01/25	0	0.00	2	9.96	9.94	-2	12,778	-0.02%
2021/01/22	2	9.75	0	0.00	9.78	2	12,769	0.02%
2021/01/21	21	9.72	27	9.76	9.70	-6	12,771	-0.05%
2021/01/20	37	9.90	25	9.98	9.70	12	12,819	0.09%
2021/01/19	25	10.20	10	10.15	10.15	15	12,833	0.12%
2021/01/18	15	10.05	10	10.05	10.10	5	12,980	0.04%
2021/01/14	0	0.00	27	10.65	10.60	-27	12,902	-0.21%
2021/01/13	0	0.00	6	10.70	10.60	-6	13,003	-0.05%
2021/01/12	2	10.45	13	10.50	10.45	-11	12,972	-0.08%
2021/01/11	10	11.05	133	11.13	11.05	-123	12,878	-0.96%	大賣/鉅額交易
2021/01/08	46	11.54	12	11.42	11.15	34	13,056	0.26%
2021/01/07	15	11.08	32	11.06	11.05	-17	11,838	-0.14%
2021/01/06	62	11.24	8	11.08	11.05	54	11,669	0.46%
2021/01/05	0	0.00	8	11.64	11.50	-8	11,330	-0.07%
2021/01/04	80	11.48	11	11.40	11.40	69	11,278	0.61%
2020/12/31	0	0.00	30	11.50	11.30	-30	11,333	-0.26%
2020/12/30	30	11.45	8	11.52	11.40	22	11,304	0.19%
2020/12/29	13	11.50	33	11.56	11.40	-20	11,271	-0.18%
2020/12/28	0	0.00	29	11.53	11.55	-29	11,215	-0.26%
2020/12/25	63	11.35	9	11.32	11.25	54	11,067	0.49%
2020/12/24	5	11.10	5	11.25	11.15	0	11,068	0.00%
2020/12/23	5	11.05	0	0.00	11.05	5	11,129	0.04%
2020/12/22	4	11.38	7	11.30	11.05	-3	11,354	-0.03%
2020/12/21	0	0.00	2	11.20	11.15	-2	11,507	-0.02%
2020/12/18	3	11.30	0	0.00	11.30	3	11,679	0.03%
2020/12/17	0	0.00	3	11.50	11.45	-3	11,923	-0.03%
2020/12/16	3	11.35	0	0.00	11.35	3	13,478	0.02%
2020/12/15	4	11.45	0	0.00	11.30	4	14,706	0.03%
2020/12/14	1	11.70	4	11.63	11.60	-3	14,690	-0.02%
2020/12/11	0	0.00	1	11.15	11.30	-1	14,594	-0.01%
2020/12/09	0	0.00	10	11.60	11.65	-10	14,380	-0.07%
2020/12/08	2	11.55	0	0.00	11.35	2	14,338	0.01%
2020/12/07	53	12.10	23	11.83	11.75	30	14,661	0.20%
2020/12/04	20	11.64	17	11.90	11.95	3	14,153	0.02%
2020/12/03	46	11.79	23	12.01	11.50	23	13,690	0.17%
2020/12/02	3	11.35	7	11.34	11.45	-4	12,920	-0.03%
2020/12/01	7	11.21	34	11.26	11.25	-27	12,719	-0.21%
2020/11/30	0	0.00	17	11.14	11.05	-17	12,366	-0.14%
2020/11/27	17	11.10	50	11.03	10.95	-33	12,234	-0.27%
2020/11/26	6	10.90	21	10.74	10.90	-15	12,002	-0.12%
2020/11/25	42	10.66	22	10.75	10.65	20	11,870	0.17%
2020/11/24	2	10.45	46	10.56	10.45	-44	11,754	-0.37%
2020/11/23	27	10.68	13	10.65	10.65	14	11,737	0.12%
2020/11/20	18	10.40	17	10.45	10.60	1	11,595	0.01%
2020/11/19	10	10.15	76	10.25	10.25	-66	11,413	-0.58%
2020/11/18	50	10.10	0	0.00	10.10	50	11,527	0.43%
2020/11/17	14.1	10.14	12	10.17	10.15	2.1	11,521	0.02%
2020/11/16	50	10.14	22	10.20	10.20	28	11,565	0.24%
2020/11/12	0	0.00	102	9.95	9.96	-102	11,270	-0.91%	大賣/鉅額交易
2020/11/11	20	10.03	0	0.00	10.00	20	11,343	0.18%
2020/11/09	22	10.04	0	0.00	10.05	22	11,302	0.19%
2020/11/06	31	10.16	7	10.31	10.00	24	11,241	0.21%
2020/11/05	4	10.10	0	0.00	10.00	4	10,591	0.04%
2020/11/04	47	10.14	6.1	10.30	10.20	40.9	10,713	0.38%
2020/11/03	2	10.10	10	10.03	10.05	-8	10,511	-0.08%
2020/11/02	0	0.00	2	9.89	9.85	-2	10,505	-0.02%
2020/10/30	33	10.00	20	10.13	9.95	13	10,605	0.12%
2020/10/29	45	10.00	1	9.93	10.05	44	10,597	0.42%
2020/10/28	2	10.35	0	0.00	10.05	2	10,601	0.02%
2020/10/27	11	10.58	22	10.44	10.50	-11	11,204	-0.10%
2020/10/26	1	10.50	1	10.50	10.45	0	11,087	0.00%
2020/10/23	0	0.00	60	10.28	10.20	-60	10,931	-0.55%
2020/10/22	0	0.00	14	10.04	10.30	-14	10,948	-0.13%
2020/10/21	62	10.15	32	10.10	10.05	30	11,164	0.27%
2020/10/20	0	0.00	50	9.92	9.92	-50	11,079	-0.45%
2020/10/19	66	10.14	0	0.00	10.00	66	11,094	0.59%
2020/10/16	33	10.09	15.8	10.17	9.98	17.2	11,198	0.15%
2020/10/15	4	9.94	14	9.83	9.90	-10	10,951	-0.09%
2020/10/12	6	9.73	0	0.00	9.60	6	11,148	0.05%
2020/10/08	6	9.85	0	0.00	9.85	6	11,158	0.05%
2020/10/07	0	0.00	5	9.87	9.79	-5	11,098	-0.05%
2020/10/06	1	9.80	20	9.77	9.79	-19	11,311	-0.17%
2020/10/05	7	9.62	0	0.00	9.63	7	11,424	0.06%
2020/09/29	3	9.50	0	0.00	9.50	3	11,815	0.03%
2020/09/28	0	0.00	1	9.41	9.80	-1	11,840	-0.01%
2020/09/25	1	9.26	105	9.36	9.26	-104	12,024	-0.86%	大賣/鉅額交易
2020/09/24	60	9.84	2	9.64	9.48	58	12,040	0.48%
2020/09/23	64	10.28	1	10.60	10.10	63	12,198	0.52%
2020/09/22	10	10.45	20	10.61	10.60	-10	11,945	-0.08%
2020/09/21	73	10.91	74	11.06	10.85	-1	11,753	-0.01%
2020/09/18	53	10.03	218	10.34	10.80	-165	10,134	-1.63%	大賣/鉅額交易
2020/09/17	1	9.84	2	9.94	9.86	-1	8,848	-0.01%
2020/09/11	2	9.80	194	9.80	9.76	-192	8,838	-2.17%	大賣/鉅額交易
2020/09/10	72	10.02	18.3	10.07	9.90	53.7	8,769	0.61%
2020/09/09	2	9.68	3	9.80	9.86	-1	8,349	-0.01%
2020/09/08	6	9.79	0	0.00	9.79	6	8,350	0.07%
2020/09/07	4	9.95	8	9.89	9.85	-4	8,410	-0.05%
2020/09/04	4	9.72	0	0.00	9.80	4	8,400	0.05%
2020/09/03	42	9.98	12	9.96	9.90	30	8,386	0.36%
2020/09/01	4	9.79	6	9.77	9.77	-2	8,422	-0.02%
2020/08/31	60	10.00	0	0.00	9.89	60	8,443	0.71%
2020/08/28	50	10.00	0	0.00	9.90	50	8,398	0.60%
2020/08/27	4	9.85	72	9.85	9.85	-68	8,441	-0.81%
2020/08/26	73	9.76	11	9.78	9.78	62	8,351	0.74%
2020/08/25	0	0.00	22	9.66	9.72	-22	8,298	-0.27%
2020/08/24	23	9.45	3	9.44	9.34	20	8,211	0.24%
2020/08/21	0	0.00	2	9.24	9.20	-2	8,133	-0.02%
2020/08/20	11	9.19	2	9.09	9.12	9	8,185	0.11%
2020/08/19	7	9.94	2	9.93	9.88	5	8,124	0.06%
2020/08/18	0	0.00	6	9.98	9.97	-6	8,092	-0.07%
2020/08/17	0	0.00	10	10.02	9.97	-10	8,082	-0.12%
2020/08/14	0	0.00	4	9.90	9.85	-4	8,020	-0.05%
2020/08/13	4	9.78	5	9.91	9.72	-1	7,954	-0.01%
2020/08/12	4	9.79	1	9.80	9.81	3	8,001	0.04%
2020/08/11	4	9.87	4	9.97	9.88	0	8,134	0.00%
2020/08/10	0	0.00	40	9.87	9.87	-40	8,111	-0.49%
2020/08/07	6	9.60	20	9.72	9.63	-14	7,972	-0.18%
2020/08/06	35	9.66	30	9.80	9.67	5	8,003	0.06%
2020/08/05	70	9.71	17	9.70	9.70	53	7,961	0.67%
2020/08/04	0	0.00	2	9.50	9.49	-2	7,926	-0.03%
2020/08/03	4	9.48	22	9.43	9.47	-18	7,969	-0.23%
2020/07/31	22	9.58	74	9.44	9.54	-52	7,993	-0.65%
2020/07/30	30	9.28	2	9.20	9.18	28	7,465	0.38%
2020/07/29	1	9.10	5	9.05	9.08	-4	7,520	-0.05%
2020/07/28	7	9.02	21	8.99	8.90	-14	7,600	-0.18%
2020/07/27	55	9.37	6	9.43	9.13	49	7,893	0.62%
2020/07/24	4	9.30	0	0.00	9.15	4	8,422	0.05%
2020/07/22	8	9.48	2	9.52	9.59	6	8,469	0.07%
2020/07/21	1	9.23	0	0.00	9.26	1	8,340	0.01%
2020/07/20	3	9.05	0	0.00	9.09	3	8,332	0.04%
2020/07/17	0	0.00	22	9.51	9.21	-22	8,287	-0.27%
2020/07/16	6	9.73	0	0.00	9.61	6	8,196	0.07%
2020/07/15	12	9.91	0	0.00	9.82	12	8,154	0.15%
2020/07/14	6	9.99	3	10.00	9.93	3	8,149	0.04%
2020/07/13	20	10.10	9	9.96	10.10	11	8,154	0.13%
2020/07/10	83	9.99	45	9.95	9.92	38	8,139	0.47%
2020/07/09	17	10.17	110	10.21	10.05	-93	8,041	-1.16%	大賣/
2020/07/08	47	10.15	0	0.00	10.10	47	7,720	0.61%
2020/07/07	2	10.05	35	10.10	10.05	-33	7,755	-0.43%
2020/07/06	71	10.10	18	10.22	10.20	53	7,788	0.68%
2020/07/03	130	10.04	240	10.09	10.00	-110	7,674	-1.43%	大買/大賣/鉅額交易
2020/07/02	31	10.51	37	10.53	10.55	-6	7,524	-0.08%
2020/07/01	20	10.25	177	10.24	10.20	-157	7,233	-2.17%	大賣/鉅額交易
2020/06/30	60	10.16	0	0.00	10.05	60	7,337	0.82%
2020/06/29	5	9.96	0	0.00	9.96	5	7,268	0.07%
2020/06/24	3	10.05	0	0.00	10.05	3	7,299	0.04%
2020/06/23	10	10.05	0	0.00	10.00	10	7,392	0.14%
2020/06/19	12	10.18	3	10.27	10.10	9	7,537	0.12%
2020/06/18	6	10.15	6	10.15	10.15	0	7,532	0.00%
2020/06/17	5	10.30	5	10.30	10.10	0	7,566	0.00%
2020/06/16	21	10.18	17	10.22	10.25	4	7,713	0.05%
2020/06/15	12	9.96	0	0.00	9.96	12	7,830	0.15%
2020/06/12	14	10.03	0	0.00	10.00	14	8,023	0.17%
2020/06/11	36	10.44	0	0.00	10.15	36	8,052	0.45%
2020/06/10	54	10.50	40	10.65	10.50	14	8,136	0.17%
2020/06/09	125	10.72	37	10.80	10.60	88	8,410	1.05%	大買/
2020/06/08	10	10.70	2	10.70	10.65	8	8,495	0.09%
2020/06/05	45	10.60	0	0.00	10.55	45	8,456	0.53%
2020/06/04	2	10.50	10	10.50	10.55	-8	8,515	-0.09%
2020/06/03	5	10.65	23.2	10.59	10.55	-18.2	8,552	-0.21%
2020/06/02	0	0.00	28	10.43	10.45	-28	8,386	-0.33%
2020/06/01	10	10.25	6.2	10.33	10.25	3.8	8,377	0.04%
2020/05/29	0	0.00	39	10.23	10.15	-39	8,424	-0.46%
2020/05/28	30	10.47	29	10.63	10.25	1	8,508	0.01%
2020/05/27	1	10.35	8	10.31	10.45	-7	8,486	-0.08%
2020/05/26	30	10.20	0	0.00	10.10	30	8,565	0.35%
2020/05/25	6	10.08	90	10.15	10.05	-84	8,591	-0.98%
2020/05/22	22	10.24	2	10.18	10.15	20	8,611	0.23%
2020/05/21	0	0.00	2	10.30	10.25	-2	8,616	-0.02%
2020/05/20	13	10.10	0	0.00	10.05	13	8,611	0.15%
2020/05/19	0	0.00	1	10.05	10.00	-1	8,615	-0.01%
2020/05/18	5	10.21	5	10.08	10.10	0	8,561	0.00%
2020/05/15	27	10.12	7	10.16	10.00	20	8,467	0.24%
2020/05/14	4	10.25	0	0.00	10.05	4	8,431	0.05%
2020/05/13	34	10.52	0	0.00	10.50	34	8,361	0.41%
2020/05/12	52	10.69	2	10.80	10.65	50	8,340	0.60%
2020/05/11	5	10.70	42	10.70	10.70	-37	8,395	-0.44%
2020/05/08	2	10.45	0	0.00	10.45	2	8,331	0.02%
2020/05/06	22	10.57	0	0.00	10.40	22	8,353	0.26%
2020/05/05	8	11.06	5	11.12	10.90	3	8,245	0.04%
2020/05/04	3	10.85	5	10.97	10.90	-2	8,245	-0.02%
2020/04/30	24	11.14	24.7	11.15	11.15	-0.7	8,292	-0.01%
2020/04/29	44	11.15	21	11.06	11.20	23	8,075	0.28%
2020/04/28	0	0.00	70	10.35	10.20	-70	7,385	-0.95%
2020/04/27	3	10.35	2	10.30	10.30	1	7,585	0.01%
2020/04/24	40	10.26	7	10.24	10.20	33	7,691	0.43%
2020/04/23	15	10.03	10	10.10	10.15	5	7,698	0.06%
2020/04/20	5	10.05	0.1	10.00	10.05	4.9	7,786	0.06%
2020/04/17	0	0.00	10	10.41	10.15	-10	7,832	-0.13%
2020/04/16	0	0.00	20	10.30	10.30	-20	7,884	-0.25%
2020/04/15	0	0.00	40	10.17	10.50	-40	7,899	-0.51%
2020/04/14	0	0.00	25	10.15	10.15	-25	7,815	-0.32%
2020/04/13	0	0.00	35	9.99	9.92	-35	8,010	-0.44%
2020/04/10	45	10.03	0	0.00	10.05	45	8,042	0.56%
2020/04/09	65	10.28	20	10.15	10.10	45	8,088	0.56%
2020/04/08	70	10.02	70	10.03	10.20	0	7,993	0.00%
2020/04/07	0	0.00	50	9.80	9.71	-50	7,961	-0.63%
2020/04/06	50	9.67	0	0.00	9.70	50	7,813	0.64%
2020/04/01	0	0.00	12	9.47	9.57	-12	7,695	-0.16%
2020/03/31	5	9.22	4	9.32	9.16	1	7,590	0.01%
2020/03/30	4	9.05	4	9.11	9.16	0	7,603	0.00%
2020/03/27	37	9.54	30	9.29	9.21	7	7,571	0.09%
2020/03/26	4	9.24	32	9.28	9.36	-28	7,557	-0.37%
2020/03/25	2	9.44	4	9.38	9.31	-2	7,504	-0.03%
2020/03/24	2	9.16	2	9.26	9.04	0	7,440	0.00%
2020/03/20	1	8.91	2	9.00	8.91	-1	7,641	-0.01%
2020/03/19	5	8.21	0	0.00	8.40	5	7,738	0.06%
2020/03/18	0	0.00	2	9.24	8.94	-2	7,579	-0.03%
2020/03/17	16	8.92	0	0.00	8.75	16	7,410	0.22%
2020/03/16	20	9.43	2	9.28	9.12	18	7,350	0.24%
2020/03/13	1	8.76	12	8.70	9.07	-11	7,390	-0.15%
2020/03/12	1	10.00	9	10.08	9.65	-8	7,172	-0.11%
2020/03/11	7	10.89	0	0.00	10.65	7	6,998	0.10%
2020/03/10	2	10.45	3	10.50	10.80	-1	7,063	-0.01%
2020/03/09	26	10.89	1	11.15	10.70	25	7,093	0.35%
2020/03/06	2	11.30	0	0.00	11.30	2	7,029	0.03%
2020/03/05	1	11.40	3	11.47	11.40	-2	7,129	-0.03%
2020/03/04	4	11.28	55	11.20	11.30	-51	7,120	-0.72%
2020/03/03	0	0.00	56	11.34	11.45	-56	7,096	-0.79%
2020/03/02	2	10.90	0	0.00	10.90	2	7,133	0.03%
2020/02/27	2	11.35	5	11.25	11.10	-3	7,063	-0.04%
2020/02/25	30	11.50	0	11.60	11.60	30	6,884	0.44%
2020/02/24	2	11.75	0	0.00	11.75	2	6,861	0.03%
2020/02/21	7	12.09	0	0.00	12.00	7	6,825	0.10%
2020/02/17	4	12.10	0	0.00	12.10	4	6,998	0.06%
2020/02/14	5	12.19	0	0.00	12.25	5	6,988	0.07%
2020/02/13	1	12.15	0	0.00	12.10	1	7,000	0.01%
2020/02/12	0	0.00	6	12.19	12.25	-6	7,025	-0.09%
2020/02/11	0	0.00	30	12.00	12.00	-30	6,967	-0.43%
2020/02/10	35	11.81	0	0.00	11.80	35	7,033	0.50%
2020/02/07	3	12.05	0	0.00	12.05	3	7,028	0.04%
2020/02/06	1	12.30	0	0.00	12.40	1	7,012	0.01%
2020/02/05	1	12.10	0	0.00	12.15	1	6,992	0.01%
2020/02/03	4	11.44	11	11.53	11.70	-7	7,031	-0.10%
2020/01/30	10	12.85	2	13.30	12.60	8	7,177	0.11%
2020/01/20	1	13.95	9	13.96	13.95	-8	6,957	-0.11%
2020/01/17	0	0.00	4	13.81	13.80	-4	6,846	-0.06%
2020/01/15	0	0.00	8	13.75	13.75	-8	6,924	-0.12%
2020/01/14	3	13.68	0	0.00	13.65	3	7,067	0.04%
2020/01/13	0	0.00	4	13.69	13.65	-4	7,283	-0.05%
2020/01/10	3	13.40	0	0.00	13.50	3	7,281	0.04%
2020/01/09	1	13.35	0	0.00	13.30	1	7,236	0.01%
2020/01/08	5	13.32	0	0.00	13.30	5	7,257	0.07%
2020/01/07	3	13.60	7	13.67	13.60	-4	7,237	-0.06%
2020/01/06	2	13.38	0	0.00	13.30	2	7,048	0.03%
2020/01/03	2	13.65	3	13.78	13.55	-1	7,009	-0.01%
2020/01/02	2	13.75	0.1	13.70	13.75	1.9	6,907	0.03%
2019/12/31	5	13.81	2	13.90	13.60	3	6,912	0.04%
2019/12/30	4	13.60	0	0.00	13.60	4	6,876	0.06%
2019/12/27	3	13.60	0	13.55	13.60	3	7,037	0.04%
2019/12/26	1	13.55	3	13.50	13.55	-2	7,154	-0.03%
2019/12/25	4	13.78	0	0.00	13.65	4	7,245	0.06%
2019/12/24	1	13.55	0	0.00	13.55	1	7,426	0.01%
2019/12/23	1	13.75	35	13.60	13.55	-34	7,655	-0.44%
2019/12/20	0	0.00	20	13.85	13.80	-20	7,803	-0.26%
2019/12/17	37	14.23	0	0.00	14.20	37	8,068	0.46%
2019/12/16	6	14.07	7	14.15	14.05	-1	8,198	-0.01%
2019/12/11	2	13.95	0	0.00	13.85	2	8,503	0.02%
2019/12/10	7	13.86	2	13.95	13.85	5	8,577	0.06%
2019/12/09	2	13.80	0	0.00	13.70	2	8,505	0.02%
2019/12/04	1	13.55	0	0.00	13.50	1	9,428	0.01%
2019/11/28	0	0.00	2	13.55	13.55	-2	10,682	-0.02%
2019/11/27	0	0.00	4	13.70	13.75	-4	10,800	-0.04%
2019/11/26	0	0.00	1	13.50	13.50	-1	10,821	-0.01%
2019/11/22	5	13.50	0	0.00	13.40	5	10,941	0.05%
2019/11/20	3	13.52	0	0.00	13.55	3	11,130	0.03%
2019/11/14	4	13.48	0	0.00	13.35	4	11,388	0.04%
2019/11/13	0	0.00	1	13.75	13.70	-1	11,368	-0.01%
2019/11/12	2	13.75	33	13.75	13.75	-31	11,432	-0.27%
2019/11/11	55	13.90	3	13.80	13.70	52	11,578	0.45%
2019/11/08	47	13.91	0	0.00	13.90	47	11,589	0.41%
2019/11/07	30	13.95	2	14.05	13.90	28	11,678	0.24%
2019/11/06	2	13.80	1	13.90	13.90	1	11,773	0.01%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/11/01	2	13.88	2	13.90	13.90	0	12,119	0.00%
2019/10/31	7	13.93	7	13.99	13.80	0	12,287	0.00%
2019/10/29	16	14.63	6	14.68	14.25	10	12,631	0.08%
2019/10/28	0	0.00	6	14.36	14.35	-6	13,860	-0.04%
2019/10/25	6	14.45	0	0.00	14.45	6	15,184	0.04%
2019/10/24	4	14.48	6	14.56	14.55	-2	16,403	-0.01%
2019/10/23	11	14.40	7	14.35	14.40	4	16,651	0.02%
2019/10/22	66	14.61	89	14.87	14.50	-23	16,754	-0.14%
2019/10/21	1	14.70	6	14.69	14.70	-5	16,867	-0.03%
2019/10/18	23	14.45	0	0.00	14.35	23	17,322	0.13%
2019/10/17	10	14.33	6	14.35	14.35	4	17,512	0.02%
2019/10/16	6	14.27	5	14.26	14.25	1	17,935	0.01%
2019/10/15	1	14.40	7	14.36	14.30	-6	18,531	-0.03%
2019/10/14	0	0.00	8	14.18	14.20	-8	19,233	-0.04%
2019/10/08	2	14.05	0	0.00	14.00	2	19,879	0.01%
2019/10/07	0	0.00	4	14.18	14.15	-4	20,144	-0.02%
2019/10/04	8	14.41	0	0.00	14.25	8	20,513	0.04%
2019/10/03	0	0.00	30	14.20	14.20	-30	20,602	-0.15%
2019/10/02	9	14.30	5	14.40	14.25	4	20,614	0.02%
2019/10/01	1	14.15	0	0.00	14.20	1	21,165	0.00%
2019/09/27	39	13.94	100	13.81	13.80	-61	21,355	-0.29%
2019/09/26	38	14.18	28	14.20	14.10	10	21,462	0.05%
2019/09/25	21	14.31	200	14.30	14.20	-179	21,898	-0.82%	大賣/鉅額交易
2019/09/24	18	14.68	105	14.71	14.70	-87	22,123	-0.39%	大賣/
2019/09/23	2	14.75	0	0.00	14.80	2	22,101	0.01%
2019/09/20	84	14.88	0	0.00	14.85	84	22,120	0.38%
2019/09/19	245	15.17	56	15.14	15.10	189	22,014	0.86%	大買/鉅額交易
2019/09/18	2	15.08	24	15.06	15.15	-22	21,826	-0.10%
2019/09/17	9	14.73	2	14.75	14.70	7	21,866	0.03%
2019/09/16	20	14.95	10	14.80	14.85	10	22,126	0.05%
2019/09/12	2	14.95	2	15.00	14.95	0	22,202	0.00%
2019/09/11	4	14.83	1	14.90	14.80	3	22,462	0.01%
2019/09/10	36	14.74	7	14.78	14.85	29	22,448	0.13%
2019/09/09	2	15.00	17	15.12	15.15	-15	22,287	-0.07%
2019/09/06	108	15.04	58	15.04	14.90	50	22,298	0.22%	大買/
2019/09/05	52	14.71	0	0.00	14.65	52	22,646	0.23%
2019/09/04	14	14.93	96	15.06	14.90	-82	22,889	-0.36%
2019/09/03	9	14.61	1	14.45	14.50	8	23,059	0.03%
2019/09/02	2	14.85	16	14.61	14.85	-14	23,075	-0.06%
2019/08/30	7	14.10	5	14.12	14.10	2	23,062	0.01%
2019/08/29	0	0.00	3	14.10	13.90	-3	23,347	-0.01%
2019/08/28	0	0.00	2	14.00	14.05	-2	23,592	-0.01%
2019/08/27	0	0.00	41	13.65	13.60	-41	23,997	-0.17%
2019/08/26	5	13.57	7	13.59	13.55	-2	24,693	-0.01%
2019/08/23	11	13.78	0	0.00	13.75	11	24,843	0.04%
2019/08/22	9	14.07	62	14.00	13.90	-53	25,460	-0.21%
2019/08/20	42	14.36	61	14.28	14.05	-19	25,961	-0.07%
2019/08/19	5	14.01	10	13.95	13.95	-5	26,322	-0.02%
2019/08/16	0	0.00	50	13.95	13.90	-50	26,871	-0.19%
2019/08/15	28	13.93	0	0.00	13.95	28	27,880	0.10%
2019/08/14	0	0.00	1	14.30	13.95	-1	28,313	0.00%
2019/08/13	32	14.00	0	0.00	13.90	32	28,765	0.11%
2019/08/12	5	14.12	0	0.00	14.05	5	29,113	0.02%
2019/08/08	5	14.06	2	14.15	14.20	3	29,210	0.01%
2019/08/07	16	14.05	1	14.10	13.85	15	29,375	0.05%
2019/08/06	1	14.20	0	0.00	14.25	1	29,702	0.00%
2019/08/05	10	14.24	0	0.00	14.10	10	29,829	0.03%
2019/08/02	50	14.37	17	14.51	14.25	33	30,211	0.11%
2019/08/01	14	14.91	2	14.95	14.85	12	30,700	0.04%
2019/07/31	27	14.79	2	14.93	14.65	25	30,792	0.08%
2019/07/30	110	15.68	39	15.68	15.15	71	31,107	0.23%	大買/
2019/07/29	30	16.14	36.3	16.23	16.80	-6.3	30,188	-0.02%
2019/07/26	74	15.46	97	15.39	15.40	-23	29,306	-0.08%
2019/07/25	3	14.90	18	14.97	15.00	-15	29,349	-0.05%
2019/07/24	0	0.00	81	14.75	14.80	-81	29,550	-0.27%
2019/07/23	21	14.88	25	14.89	14.75	-4	29,796	-0.01%
2019/07/22	14	15.04	36	15.14	14.75	-22	30,416	-0.07%
2019/07/19	22	14.75	2	14.95	14.70	20	32,213	0.06%
2019/07/18	21	14.75	0	0.00	14.75	21	32,755	0.06%
2019/07/17	27	14.51	125	14.76	15.05	-98	32,844	-0.30%	大賣/
2019/07/16	139	14.59	18	14.65	14.40	121	32,461	0.37%	大買/鉅額交易
2019/07/15	25	14.24	33	14.16	14.25	-8	31,884	-0.03%
2019/07/12	13	14.17	38	14.04	13.90	-25	31,884	-0.08%
2019/07/11	1	13.85	22	13.94	14.10	-21	31,880	-0.07%
2019/07/10	8	13.78	6	14.17	13.70	2	31,911	0.01%
2019/07/09	6	13.85	6	13.93	13.90	0	32,002	0.00%
2019/07/08	13	13.89	11	13.88	13.90	2	32,393	0.01%
2019/07/05	45	14.04	28	14.02	13.90	17	32,782	0.05%
2019/07/04	42	13.70	32	13.81	13.65	10	33,194	0.03%
2019/07/03	17	13.69	6	13.78	13.60	11	33,674	0.03%
2019/07/02	118	13.63	105	13.47	13.90	13	33,912	0.04%	大買/大賣/
2019/07/01	7	12.96	19	13.06	13.00	-12	34,186	-0.04%
2019/06/27	13	13.42	21	13.30	13.30	-8	35,502	-0.02%
2019/06/26	20	13.20	4	13.15	13.15	16	35,524	0.05%
2019/06/24	15	13.43	2	13.40	13.25	13	35,452	0.04%
2019/06/21	3	14.05	10	14.02	13.80	-7	35,167	-0.02%
2019/06/20	8	13.84	11	13.79	13.85	-3	34,905	-0.01%
2019/06/19	0	0.00	3	13.80	13.75	-3	34,978	-0.01%
2019/06/17	1	13.45	1	13.35	13.45	0	34,950	0.00%
2019/06/14	12	13.55	0	0.00	13.40	12	35,093	0.03%
2019/06/13	25	13.55	0	0.00	13.35	25	34,845	0.07%
2019/06/12	56	14.51	52	14.05	14.05	4	34,322	0.01%
2019/06/11	0	0.00	19	14.42	14.40	-19	34,029	-0.06%
2019/06/10	14	14.11	3.3	14.25	14.10	10.7	33,635	0.03%
2019/06/06	9	14.19	3	13.98	14.00	6	33,880	0.02%
2019/06/05	4	14.16	9	14.32	14.20	-5	33,772	-0.01%
2019/06/04	106	14.35	105	14.01	14.00	1	33,907	0.00%	大買/大賣/
2019/06/03	3	14.05	28	14.10	14.35	-25	33,753	-0.07%
2019/05/31	21	14.04	57	13.92	13.80	-36	33,559	-0.11%
2019/05/30	30	13.40	10	13.60	13.60	20	33,246	0.06%
2019/05/29	30	13.45	23	13.64	13.40	7	33,530	0.02%
2019/05/28	19	13.55	46	13.49	13.60	-27	33,702	-0.08%
2019/05/27	43	13.43	4	13.45	13.30	39	33,497	0.12%
2019/05/24	60	13.44	57	13.57	13.30	3	33,556	0.01%
2019/05/23	8	13.12	28	13.39	13.50	-20	33,378	-0.06%
2019/05/22	39	13.60	51	13.81	13.25	-12	33,533	-0.04%
2019/05/21	3	12.92	45	12.68	13.35	-42	32,782	-0.13%
2019/05/20	68	12.00	20	12.00	12.15	48	32,274	0.15%
2019/05/17	24	13.01	25	13.30	12.65	-1	31,657	0.00%
2019/05/16	16	13.19	5	13.30	13.00	11	31,241	0.04%
2019/05/15	1	13.60	55	13.55	13.50	-54	31,125	-0.17%
2019/05/14	94	12.96	14	13.31	13.40	80	30,758	0.26%
2019/05/13	32	13.08	2	12.90	12.90	30	30,251	0.10%
2019/05/10	61	13.28	56	13.15	13.45	5	29,876	0.02%
2019/05/09	30	13.17	11	13.51	13.10	19	29,369	0.06%
2019/05/08	0	0.00	10	14.10	14.15	-10	28,652	-0.03%
2019/05/07	26	14.38	0	0.00	14.15	26	28,319	0.09%
2019/05/06	19	14.63	0	0.00	14.40	19	27,607	0.07%
2019/05/03	105	15.12	10.6	15.10	15.20	94.4	27,019	0.35%	大買/
2019/05/02	44	15.54	186	15.60	15.50	-142	26,524	-0.54%	大賣/鉅額交易
2019/04/30	25	14.21	22	14.85	15.05	3	25,211	0.01%
2019/04/29	86	14.36	22	14.31	14.25	64	24,707	0.26%
2019/04/26	7	13.98	8	14.34	14.40	-1	24,239	0.00%
2019/04/25	112	14.93	119	15.83	14.05	-7	23,259	-0.03%	大買/大賣/
2019/04/24	42	14.28	18	14.73	14.90	24	20,689	0.12%
2019/04/23	14	14.24	39.3	14.47	14.45	-25.3	19,846	-0.13%
2019/04/22	35	14.12	66	14.46	14.00	-31	19,256	-0.16%
2019/04/19	3	14.08	5	14.00	14.20	-2	18,941	-0.01%
2019/04/18	13	14.08	56	14.05	13.90	-43	18,673	-0.23%
2019/04/17	35	14.29	22	14.41	14.05	13	18,275	0.07%
2019/04/16	6	14.03	7	14.06	14.40	-1	17,901	-0.01%
2019/04/15	20	14.12	2	14.00	14.00	18	17,546	0.10%
2019/04/12	13	14.00	11	14.28	13.75	2	17,019	0.01%
2019/04/11	61	14.29	0	0.00	14.35	61	16,422	0.37%
2019/04/10	27	14.43	55	14.44	14.70	-28	15,820	-0.18%
2019/04/09	37.4	13.53	58	13.66	13.55	-20.6	14,688	-0.14%
2019/04/08	52	13.65	11	13.95	14.20	41	13,866	0.30%
2019/04/03	15	12.95	74	12.86	12.95	-59	13,261	-0.44%
2019/04/02	64	11.94	70.3	11.97	11.80	-6.3	12,276	-0.05%
2019/04/01	61	11.45	91	11.34	11.75	-30	11,401	-0.26%
2019/03/29	26	10.55	28	10.59	10.70	-2	10,363	-0.02%
2019/03/28	20	10.55	9	10.54	10.35	11	10,221	0.11%
2019/03/27	0	0.00	2	10.55	10.45	-2	10,152	-0.02%
2019/03/26	0	0.00	26	10.54	10.65	-26	9,996	-0.26%
2019/03/25	22	10.16	0	0.00	10.25	22	9,767	0.23%
2019/03/22	3	10.55	0	0.00	10.45	3	9,623	0.03%
2019/03/21	6	10.85	2	10.85	10.80	4	9,399	0.04%
2019/03/20	15	10.38	19	10.51	10.75	-4	9,142	-0.04%
2019/03/19	8	10.57	2	10.90	10.35	6	8,895	0.07%
2019/03/18	1	10.65	0	0.00	10.65	1	8,607	0.01%
2019/03/15	13	10.98	5	11.13	10.85	8	8,374	0.10%
2019/03/14	5	11.03	5.2	11.20	10.90	-0.2	8,140	0.00%
2019/03/13	9	11.28	3	11.55	11.20	6	7,965	0.08%
2019/03/12	29	11.51	3	11.55	11.25	26	7,702	0.34%
2019/03/11	23	11.20	1	11.20	11.20	22	7,154	0.31%
2019/03/08	5	10.87	48	10.55	11.10	-43	6,810	-0.63%
2019/03/07	19	10.34	211	10.30	10.30	-192	6,239	-3.08%	大賣/鉅額交易
2019/03/06	5	10.40	20	10.61	10.50	-15	6,011	-0.25%
2019/03/05	22	10.52	350	10.30	10.25	-328	5,669	-5.79%	大賣/鉅額交易
2019/03/04	87	10.79	6	10.93	10.70	81	5,254	1.54%
2019/02/27	20	10.73	28	10.90	10.95	-8	4,712	-0.17%
2019/02/26	1	9.89	12	10.01	9.99	-11	3,802	-0.29%
2019/02/25	147	10.06	28	10.16	10.00	119	3,698	3.22%	大買/鉅額交易
2019/02/22	424	9.67	18	9.84	9.75	406	3,436	11.82%	大買/鉅額交易
2019/02/21	14	9.71	40	9.86	9.95	-26	3,046	-0.85%
2019/02/20	3	8.96	18	8.87	9.05	-15	2,287	-0.66%
2019/02/19	0.8	8.23	0	0.00	8.23	0.8	1,956	0.04%
2019/02/15	3	8.36	0	0.00	8.18	3	2,092	0.14%
2019/02/14	3	8.12	3	8.29	8.35	0	2,242	0.00%
2019/02/13	0	0.00	6	7.96	8.05	-6	2,185	-0.27%
2019/02/12	5	7.90	0	0.00	7.89	5	2,176	0.23%
2019/01/29	0	0.00	6	8.15	8.02	-6	2,136	-0.28%
2019/01/28	6	7.94	8	8.15	8.02	-2	2,105	-0.09%
2019/01/25	1	7.80	0	0.00	7.86	1	2,066	0.05%
2019/01/21	10	7.93	10	7.81	7.90	0	1,998	0.00%
2018/12/22	4	7.56	0	0.00	7.46	4	1,898	0.21%
2018/12/13	0	0.00	5	8.06	8.02	-5	1,859	-0.27%
2018/12/12	0	0.00	2	8.05	8.01	-2	1,846	-0.11%
2018/12/07	2	8.04	0	0.00	8.07	2	1,811	0.11%
2018/12/04	2	8.59	5	8.49	8.48	-3	1,752	-0.17%
2018/12/03	5	8.32	2	8.36	8.34	3	1,716	0.17%
2018/11/29	1	8.27	2	8.26	8.22	-1	1,661	-0.06%
2018/11/28	0	0.00	1	8.15	8.13	-1	1,641	-0.06%
2018/11/27	2	8.15	0	0.00	8.10	2	1,619	0.12%
2018/11/26	1	8.06	1	8.16	8.03	0	1,602	0.00%
2018/11/23	6	7.99	3	8.16	7.97	3	1,589	0.19%
2018/11/22	1	8.26	0	0.00	8.05	1	1,569	0.06%
2018/11/21	5	8.19	6	8.26	8.40	-1	1,505	-0.07%
2018/11/20	3	7.96	0	0.00	7.93	3	1,397	0.21%
2018/11/19	2	8.18	3	8.19	8.08	-1	1,359	-0.07%
2018/11/16	8	8.26	17.6	8.29	8.23	-9.6	1,349	-0.71%
2018/11/15	5	7.99	18	8.11	8.29	-13	1,288	-1.01%
2018/11/14	3	7.82	7	7.78	7.75	-4	1,204	-0.33%
2018/11/13	18	7.61	13	7.90	7.98	5	1,119	0.45%
2018/11/12	0	0.00	1	6.73	7.26	-1	949	-0.11%
2018/11/09	0	0.00	3	6.60	6.60	-3	907	-0.33%
2018/11/06	0	0.00	1	6.26	6.29	-1	957	-0.10%
2018/11/01	1	5.85	0	0.00	5.94	1	1,004	0.10%
2018/09/27	3	7.56	0	0.00	7.48	3	1,285	0.23%
2018/09/07	1	8.50	0	0.00	8.25	1	1,307	0.08%
2018/09/04	0	0.00	2	8.57	8.70	-2	1,345	-0.15%
2018/08/24	4	8.61	4	8.65	8.63	0	1,786	0.00%
2018/08/23	2	8.47	11	8.57	8.62	-9	1,982	-0.45%
2018/08/21	3	8.41	0	0.00	8.36	3	2,269	0.13%
2018/08/17	5	8.26	0	0.00	8.23	5	2,262	0.22%
2018/08/16	3	8.04	0	0.00	8.31	3	2,260	0.13%
2018/08/15	5	8.21	0	0.00	8.18	5	2,245	0.22%
2018/08/14	0	0.00	52	8.30	8.37	-52	2,232	-2.33%
2018/08/10	8	8.74	0	0.00	8.67	8	2,175	0.37%
2018/08/09	12	8.89	0	0.00	8.89	12	2,156	0.56%
2018/08/07	0	0.00	25	9.00	9.08	-25	2,119	-1.18%
2018/08/03	30	8.90	0	0.00	8.85	30	2,082	1.44%
2018/08/01	5	9.03	30	9.04	9.08	-25	2,040	-1.23%
2018/07/31	10	8.74	0	0.00	8.60	10	1,985	0.50%
2018/07/30	0	0.00	20	8.70	8.69	-20	1,973	-1.01%
2018/07/26	0	0.00	1	8.49	8.41	-1	1,937	-0.05%
2018/07/23	25	8.28	0	0.00	8.26	25	1,911	1.31%
2018/07/20	0	0.00	15	8.40	8.30	-15	1,916	-0.78%
2018/07/19	0	0.00	3	8.45	8.35	-3	1,925	-0.16%
2018/07/06	3	8.19	0	0.00	8.02	3	1,920	0.16%
2018/07/05	20	8.35	3	8.32	8.19	17	1,929	0.88%
2018/07/04	20	8.00	0	0.00	7.95	20	1,903	1.05%
2018/06/12	5	8.81	7	8.90	8.86	-2	1,825	-0.11%
2018/06/11	0	0.00	36	9.30	9.05	-36	1,804	-2.00%
2018/06/08	0	0.00	1	9.04	9.00	-1	1,777	-0.06%
2018/06/07	6	9.06	0	0.00	9.02	6	1,753	0.34%
2018/06/06	50	9.17	2	9.15	9.12	48	1,720	2.79%
2018/06/05	0	0.00	29	9.37	9.36	-29	1,642	-1.77%
2018/06/04	12	8.64	8	8.70	8.74	4	1,457	0.27%
2018/06/01	0	0.00	1	8.84	8.78	-1	1,409	-0.07%
2018/05/31	8	9.33	17	9.17	9.13	-9	1,338	-0.67%
2018/05/30	3	8.52	7	8.38	8.71	-4	1,136	-0.35%
2018/05/29	5	7.34	0	0.00	7.92	5	899	0.56%
2018/05/24	5	7.13	0	0.00	7.12	5	824	0.61%
2018/05/16	0	0.00	10	7.16	7.15	-10	864	-1.16%
2018/05/08	0	0.00	10	7.16	7.20	-10	978	-1.02%
2018/05/07	10	6.93	0	0.00	6.92	10	986	1.01%
2018/05/04	0	0.00	28	7.02	7.00	-28	992	-2.82%
2018/05/02	8	7.08	0	0.00	6.99	8	1,031	0.78%
2018/04/18	0	0.00	10	7.57	7.52	-10	1,080	-0.93%
2018/04/16	10	7.72	0	0.00	7.54	10	1,081	0.92%
2018/04/13	10	7.76	0	0.00	7.75	10	1,082	0.92%
2018/04/11	10	7.82	0	0.00	7.83	10	1,105	0.90%
2018/04/10	0	0.00	25	7.94	7.96	-25	1,141	-2.19%
2018/04/09	5	7.91	0	0.00	7.88	5	1,150	0.43%
2018/03/26	10	7.95	0	0.00	8.00	10	1,205	0.83%
2018/03/23	0	0.00	12	8.08	8.04	-12	1,213	-0.99%
2018/03/21	10	8.14	0	0.00	8.18	10	1,210	0.83%
2018/03/20	22	8.16	0	0.00	8.19	22	1,218	1.80%
2018/03/19	20	8.22	0	0.00	8.20	20	1,252	1.60%
2018/03/13	2	8.20	0	0.00	8.21	2	1,400	0.14%
2018/02/27	0	0.00	10	8.60	8.55	-10	1,830	-0.55%
2018/02/21	0	0.00	30	8.19	8.17	-30	2,028	-1.48%
2018/02/12	4	7.99	0	0.00	8.01	4	2,078	0.19%
2018/02/09	6	7.60	0	0.00	7.90	6	2,218	0.27%
2018/02/08	21	8.05	30	8.03	8.02	-9	2,263	-0.40%
2018/02/02	10	8.97	25	8.97	8.94	-15	2,737	-0.55%
2018/01/31	25	9.01	0	0.00	9.01	25	3,261	0.77%
2018/01/26	10	9.09	0	0.00	9.14	10	3,483	0.29%
2018/01/25	10	9.20	0	0.00	9.14	10	3,491	0.29%
2018/01/23	1	9.22	10	9.18	9.18	-9	3,529	-0.26%
2018/01/22	10	9.15	0	0.00	9.15	10	3,565	0.28%
2018/01/16	0	0.00	5	9.33	9.39	-5	3,764	-0.13%
2018/01/15	5	9.15	0	0.00	9.15	5	3,822	0.13%
2018/01/11	4	9.23	0	0.00	9.24	4	3,861	0.10%
2018/01/05	1	9.30	0	0.00	9.29	1	3,956	0.03%
2018/01/04	0	0.00	2	9.45	9.45	-2	3,960	-0.05%