精金 (3049)-安泰券商分點個股進出

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
8.62
漲跌
▲0.16
漲幅
+1.89%
成交量
3,626張
產業
上市光電類股
323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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/21	0	0.00	15	8.71	8.62	-15	1,726	-0.87%
2024/06/14	0	0.00	1	8.44	8.38	-1	1,733	-0.06%
2024/06/13	0	0.00	1	8.41	8.35	-1	1,744	-0.06%
2024/06/12	1	8.30	2	8.32	8.30	-1	1,773	-0.06%
2024/06/11	0	0.00	1	8.39	8.35	-1	1,787	-0.06%
2024/06/07	0	0.00	1	8.50	8.51	-1	1,859	-0.05%
2024/06/04	1	8.43	0	0.00	8.42	1	1,897	0.05%
2024/05/31	0	0.00	12.6	8.62	8.59	-12.6	1,972	-0.64%
2024/05/27	0	0.00	1	8.47	8.45	-1	1,941	-0.05%
2024/05/24	1	8.37	0	0.00	8.43	1	1,964	0.05%
2024/05/22	0	0.00	6	8.61	8.60	-6	1,987	-0.30%
2024/05/21	1	8.34	0	0.00	8.34	1	1,947	0.05%
2024/05/20	0	0.00	8	8.50	8.53	-8	1,933	-0.41%
2024/05/17	1	8.37	0	0.00	8.36	1	1,900	0.05%
2024/05/16	1	8.30	0	0.00	8.30	1	1,923	0.05%
2024/05/09	0	0.00	4	8.17	8.11	-4	1,886	-0.21%
2024/05/08	2	8.13	0	0.00	8.12	2	1,886	0.11%
2024/04/29	0	0.00	10	8.17	8.16	-10	1,867	-0.54%
2024/04/24	2	7.90	0	0.00	7.92	2	1,876	0.11%
2024/04/19	4	7.73	0	0.00	7.73	4	1,911	0.21%
2024/04/18	2	7.84	0	0.00	7.89	2	1,897	0.11%
2024/04/16	5	7.88	0	0.00	7.77	5	1,906	0.26%
2024/04/15	1	8.13	0	0.00	8.11	1	1,860	0.05%
2024/04/11	4	8.27	0	0.00	8.25	4	1,840	0.22%
2024/04/09	0	0.00	2	8.30	8.32	-2	1,831	-0.11%
2024/04/02	0	0.00	10	8.48	8.36	-10	1,823	-0.55%
2024/04/01	0	0.00	4	8.38	8.45	-4	1,877	-0.21%
2024/03/29	0	0.00	5	8.32	8.29	-5	1,889	-0.26%
2024/03/28	2	8.31	0	0.00	8.25	2	1,885	0.11%
2024/03/26	10	8.38	0	0.00	8.23	10	1,878	0.53%
2024/03/22	5	8.37	16	8.24	8.36	-11	1,867	-0.59%
2024/03/19	0	0.00	7	8.17	8.15	-7	1,823	-0.38%
2024/03/14	0	0.00	2	8.28	8.25	-2	1,777	-0.11%
2024/03/13	5	8.55	0	0.00	8.33	5	1,758	0.28%
2024/03/11	6	8.62	38	8.61	8.66	-32	1,675	-1.91%
2024/03/08	7	8.70	0	0.00	8.71	7	1,649	0.42%
2024/03/07	0	0.00	205	8.72	8.62	-205	1,645	-12.46%	大賣/鉅額交易
2024/03/06	10	8.88	0	0.00	8.91	10	1,586	0.63%
2024/03/04	2	9.04	0	0.00	8.99	2	1,594	0.13%
2024/02/29	2	9.09	0	0.00	9.11	2	1,549	0.13%
2024/02/27	100	9.08	0	0.00	9.11	100	1,558	6.42%
2024/02/26	50	9.18	0	0.00	9.20	50	1,527	3.27%
2024/02/23	5	9.29	0	0.00	9.30	5	1,514	0.33%
2024/02/21	0	0.00	2.2	9.42	9.43	-2.2	1,515	-0.15%
2024/02/20	0	0.00	0.3	9.41	9.47	-0.3	1,516	-0.02%
2024/02/19	0	0.00	2	9.43	9.50	-2	1,511	-0.13%
2024/02/05	7	9.07	4	9.12	9.11	3	1,464	0.20%
2024/02/02	5	9.16	3	9.21	9.17	2	1,471	0.14%
2024/02/01	5	9.17	0	0.00	9.17	5	1,492	0.33%
2024/01/31	10	9.21	0	0.00	9.23	10	1,509	0.66%
2024/01/30	2	9.31	0	0.00	9.30	2	1,505	0.13%
2024/01/29	5	9.50	0	0.00	9.40	5	1,506	0.33%
2024/01/23	60	9.28	5	9.25	9.27	55	1,465	3.75%
2024/01/17	5	9.05	0	0.00	8.94	5	1,433	0.35%
2024/01/05	0	0.00	2	9.61	9.53	-2	1,416	-0.14%
2024/01/03	5	9.48	0	0.00	9.47	5	1,432	0.35%
2023/12/28	0	0.00	10	9.65	9.65	-10	1,443	-0.69%
2023/12/25	0	0.00	1	9.44	9.42	-1	1,360	-0.07%
2023/12/21	0	0.00	1	9.42	9.40	-1	1,406	-0.07%
2023/12/19	2	9.44	0	0.00	9.43	2	1,408	0.14%
2023/12/13	0	0.00	2	9.80	9.70	-2	1,414	-0.14%
2023/12/08	0	0.00	1	9.75	9.75	-1	1,422	-0.07%
2023/11/21	0	0.00	2.3	9.42	9.54	-2.3	1,379	-0.16%
2023/11/09	0	0.00	1	9.42	9.47	-1	1,422	-0.07%
2023/11/08	0	0.00	2	9.42	9.47	-2	1,477	-0.14%
2023/11/07	0	0.00	6	9.22	9.18	-6	1,475	-0.41%
2023/10/30	0	0.00	5	9.16	9.14	-5	1,649	-0.30%
2023/10/16	0	0.00	5	9.16	9.17	-5	2,289	-0.22%
2023/10/12	2	9.20	0	0.00	9.22	2	2,368	0.08%
2023/10/06	0	0.00	2	9.30	9.30	-2	2,387	-0.08%
2023/09/27	0	0.00	2	9.38	9.45	-2	2,553	-0.08%
2023/09/26	10	9.50	0	0.00	9.50	10	2,571	0.39%
2023/09/22	2	9.61	0	0.00	9.61	2	2,643	0.08%
2023/09/20	2	9.70	2	9.78	9.74	0	2,788	0.00%
2023/09/18	0	0.00	2	9.72	9.72	-2	3,125	-0.06%
2023/09/14	2	9.61	0	0.00	9.64	2	3,602	0.06%
2023/09/05	5	10.05	0	0.00	10.05	5	3,783	0.13%
2023/09/01	0	0.00	10	10.10	10.05	-10	3,810	-0.26%
2023/08/15	5	9.61	0	0.00	9.62	5	3,835	0.13%
2023/08/14	23	9.60	6	9.49	9.51	17	3,831	0.44%
2023/08/11	10	10.00	0	0.00	9.97	10	3,766	0.27%
2023/08/09	25	10.27	0	0.00	10.25	25	3,723	0.67%
2023/08/04	1	10.65	4	10.60	10.60	-3	3,688	-0.08%
2023/08/02	0	0.00	6	10.55	10.50	-6	3,685	-0.16%
2023/08/01	3	10.90	3	10.70	10.70	0	3,647	0.00%
2023/07/31	0	0.00	36	10.86	10.85	-36	3,601	-1.00%
2023/07/27	26	10.95	16	10.70	11.05	10	3,452	0.29%
2023/07/19	0	0.00	2	10.30	10.20	-2	3,055	-0.07%
2023/07/18	2	10.30	0	0.00	10.25	2	3,083	0.06%
2023/07/14	0	0.00	1	10.25	10.30	-1	3,103	-0.03%
2023/07/13	0	0.00	9	10.38	10.25	-9	3,130	-0.29%
2023/07/11	150	10.45	154	10.45	10.50	-4	3,392	-0.12%	大買/大賣/
2023/07/10	10	10.35	0	0.00	10.30	10	3,437	0.29%
2023/07/06	25	10.73	2	10.73	10.65	23	3,420	0.67%
2023/07/05	0	0.00	0.3	10.55	10.65	-0.3	3,393	-0.01%
2023/07/03	10	10.70	0	0.00	10.70	10	3,320	0.30%
2023/06/30	11	10.60	0	0.00	10.60	11	3,289	0.33%
2023/06/28	5	10.85	0	0.00	10.80	5	3,164	0.16%
2023/06/26	7	11.23	6	11.31	11.20	1	2,957	0.03%
2023/06/21	7	11.29	108	11.16	11.20	-101	2,758	-3.66%	大賣/鉅額交易
2023/06/20	1	10.55	2	10.53	10.55	-1	2,386	-0.04%
2023/06/08	1	9.95	0	0.00	9.90	1	2,087	0.05%
2023/06/05	6	10.06	0	0.00	10.10	6	2,108	0.28%
2023/06/02	0	0.00	100	9.86	9.88	-100	2,050	-4.88%
2023/06/01	1	9.88	5	9.88	9.87	-4	2,065	-0.19%
2023/05/31	0	0.00	107	9.85	9.90	-107	2,100	-5.10%	大賣/鉅額交易
2023/05/30	5	9.62	0	0.00	9.62	5	2,060	0.24%
2023/05/29	0	0.00	4	9.69	9.65	-4	2,081	-0.19%
2023/05/24	0	0.00	2	9.75	9.82	-2	2,251	-0.09%
2023/05/23	2	9.77	1.9	9.73	9.77	0.1	2,327	0.00%
2023/05/22	0	0.00	51	9.69	9.72	-51	2,465	-2.07%
2023/05/15	0	0.00	30	9.42	9.42	-30	2,492	-1.20%
2023/05/12	50	9.49	0	0.00	9.52	50	2,499	2.00%
2023/05/11	10	9.63	0	0.00	9.56	10	2,496	0.40%
2023/05/10	40	9.66	0	0.00	9.72	40	2,507	1.60%
2023/05/09	52	9.77	0	0.00	9.70	52	2,499	2.08%
2023/05/08	0	0.00	2	9.88	9.85	-2	2,480	-0.08%
2023/05/04	1	9.99	0	0.00	9.96	1	2,505	0.04%
2023/05/02	3	10.07	0	0.00	10.10	3	2,500	0.12%
2023/04/28	5	10.10	0	0.00	10.05	5	2,504	0.20%
2023/04/26	3	10.00	0	0.00	10.05	3	2,485	0.12%
2023/04/21	60	10.10	0	0.00	9.96	60	2,430	2.47%
2023/04/14	0	0.00	15	10.75	10.65	-15	2,155	-0.70%
2023/04/11	15	10.10	0	0.00	10.05	15	1,811	0.83%
2023/04/10	0	0.00	4	10.03	10.15	-4	1,802	-0.22%
2023/04/07	2	9.81	0	0.00	9.84	2	1,765	0.11%
2023/03/31	2	9.86	0	0.00	9.87	2	1,768	0.11%
2023/03/30	1	9.83	0	0.00	9.82	1	1,765	0.06%
2023/03/29	50	9.81	0	0.00	9.82	50	1,773	2.82%
2023/03/27	3	10.00	0	0.00	10.00	3	1,785	0.17%
2023/03/22	0	0.00	20	10.03	9.95	-20	1,768	-1.13%
2023/03/21	0	0.00	130	10.02	9.98	-130	1,762	-7.38%	大賣/鉅額交易
2023/03/16	36	9.79	0	0.00	9.74	36	1,761	2.04%
2023/03/14	21	9.85	0	0.00	9.88	21	1,772	1.18%
2023/03/13	50	9.80	50	9.99	10.00	0	1,814	0.00%
2023/03/10	102	10.06	0	0.00	9.99	102	1,805	5.65%	大買/鉅額交易
2023/03/07	0	0.00	10	10.20	10.20	-10	1,815	-0.55%
2023/03/02	0	0.00	1	10.05	10.05	-1	1,730	-0.06%
2023/02/23	1	10.30	0	0.00	10.30	1	1,701	0.06%
2023/02/22	1	10.40	6	10.40	10.35	-5	1,656	-0.30%
2023/02/21	32	10.20	0	0.00	10.30	32	1,561	2.05%
2023/02/20	6	10.16	5	10.15	10.25	1	1,491	0.07%
2023/02/17	5	9.65	0	0.00	9.65	5	1,356	0.37%
2023/02/15	0	0.00	2	9.50	9.44	-2	1,323	-0.15%
2023/02/13	0	0.00	0.3	9.31	9.32	-0.3	1,322	-0.02%
2023/02/10	2	9.40	0	0.00	9.37	2	1,336	0.15%
2023/02/09	0	0.00	5	9.47	9.48	-5	1,331	-0.38%
2023/02/08	1	9.59	1	9.52	9.52	0	1,333	0.00%
2023/02/02	0	0.00	2	9.45	9.53	-2	1,329	-0.15%
2023/02/01	0	0.00	2	9.41	9.40	-2	1,327	-0.15%
2023/01/31	0	0.00	5	9.27	9.36	-5	1,324	-0.38%
2023/01/04	10	9.12	0	0.00	9.13	10	1,486	0.67%
2022/12/23	0	0.00	1	9.15	9.18	-1	1,620	-0.06%
2022/12/21	1	9.20	0	0.00	9.13	1	1,686	0.06%
2022/12/16	2	9.30	0	0.00	9.32	2	1,734	0.12%
2022/12/07	2	9.55	0	0.00	9.51	2	1,797	0.11%
2022/12/05	5	9.80	0	0.00	9.81	5	1,773	0.28%
2022/12/01	5	9.51	0	0.00	9.68	5	1,721	0.29%
2022/11/30	0	0.00	2	9.39	9.44	-2	1,684	-0.12%
2022/11/23	2	9.31	4	9.35	9.32	-2	1,731	-0.12%
2022/11/22	2	9.23	0	0.00	9.20	2	1,760	0.11%
2022/11/18	2	9.42	2	9.52	9.41	0	1,783	0.00%
2022/11/16	2	9.43	0	0.00	9.40	2	1,845	0.11%
2022/11/15	1	9.50	0	0.00	9.55	1	1,895	0.05%
2022/11/11	0	0.00	5.2	9.53	9.45	-5.2	2,411	-0.21%
2022/11/10	2	9.44	0	0.00	9.40	2	2,437	0.08%
2022/11/07	0	0.00	23	9.46	9.45	-23	2,569	-0.89%
2022/11/03	2	9.37	0	0.00	9.37	2	2,635	0.08%
2022/11/01	0	0.00	5	9.41	9.42	-5	2,668	-0.19%
2022/10/31	0	0.00	4	9.21	9.22	-4	2,742	-0.15%
2022/10/28	4	9.14	0	0.00	9.08	4	2,857	0.14%
2022/10/27	0	0.00	4	9.25	9.27	-4	2,918	-0.14%
2022/10/26	0	9.16	0	0.00	9.16	0	3,099	0.00%
2022/10/25	4	9.20	0	0.00	9.14	4	3,106	0.13%
2022/10/24	5	9.27	3	9.30	9.27	2	3,107	0.06%
2022/10/20	102	9.14	0	0.00	9.14	102	3,105	3.28%	大買/鉅額交易
2022/10/18	2	9.43	2	9.53	9.54	0	3,062	0.00%
2022/10/17	2	9.31	2	9.43	9.47	0	3,071	0.00%
2022/10/14	0	0.00	2	9.39	9.50	-2	3,063	-0.07%
2022/10/13	2	9.38	0	0.00	9.04	2	3,056	0.07%
2022/10/04	0	0.00	2	9.62	9.62	-2	3,006	-0.07%
2022/10/03	2	9.51	0	0.00	9.49	2	3,003	0.07%
2022/09/29	0	0.00	1	9.76	9.76	-1	3,033	-0.03%
2022/09/27	0	0.00	2	9.37	9.61	-2	3,041	-0.07%
2022/09/26	1	9.45	0	0.00	9.30	1	3,074	0.03%
2022/09/16	2	10.30	0	0.00	10.25	2	3,215	0.06%
2022/09/14	6	10.35	0	0.00	10.40	6	3,234	0.19%
2022/08/30	1	10.85	4	10.78	10.80	-3	3,450	-0.09%
2022/08/29	2	10.50	5	10.65	10.55	-3	3,436	-0.09%
2022/08/24	12.4	10.97	0	0.00	10.90	12.4	3,421	0.36%
2022/08/19	4	11.06	2	11.15	11.05	2	3,337	0.06%
2022/08/18	8	11.26	0	0.00	11.15	8	3,159	0.25%
2022/08/15	0	0.00	1	10.10	10.20	-1	2,804	-0.04%
2022/08/10	0	0.00	2	9.51	9.60	-2	2,773	-0.07%
2022/08/09	2	9.40	0	0.00	9.48	2	2,775	0.07%
2022/08/05	0	0.00	4	9.39	9.58	-4	2,766	-0.14%
2022/08/04	9	9.20	0	0.00	9.21	9	2,707	0.33%
2022/08/02	1	9.98	4	9.48	9.68	-3	2,571	-0.12%
2022/08/01	0	0.00	2	9.45	9.41	-2	2,430	-0.08%
2022/07/28	2	9.37	7	9.42	9.36	-5	2,452	-0.20%
2022/07/27	3	9.43	0	0.00	9.46	3	2,460	0.12%
2022/07/26	2	9.50	0	0.00	9.46	2	2,466	0.08%
2022/07/22	2	9.64	0	0.00	9.63	2	2,551	0.08%
2022/07/21	0	0.00	2	9.66	9.67	-2	2,603	-0.08%
2022/07/20	2	9.68	0	0.00	9.61	2	2,623	0.08%
2022/07/13	0	0.00	9	9.35	9.46	-9	3,188	-0.28%
2022/07/12	8	9.11	6	9.11	9.00	2	3,194	0.06%
2022/07/11	2	9.40	0	0.00	9.42	2	3,206	0.06%
2022/07/08	4	9.48	4	9.53	9.50	0	3,227	0.00%
2022/07/07	4	9.39	6	9.37	9.38	-2	3,240	-0.06%
2022/07/06	7	9.67	2	9.85	9.55	5	3,256	0.15%
2022/07/05	4	9.63	6	9.66	9.71	-2	3,294	-0.06%
2022/07/04	14	9.48	18	9.52	9.43	-4	3,292	-0.12%
2022/07/01	8	9.77	9	9.54	9.35	-1	3,332	-0.03%
2022/06/30	4	10.15	2	10.35	9.98	2	3,276	0.06%
2022/06/28	2	10.35	0	0.00	10.40	2	3,277	0.06%
2022/06/27	0	0.00	2	10.40	10.55	-2	3,303	-0.06%
2022/06/24	2	10.20	2	10.35	10.25	0	3,339	0.00%
2022/06/23	0	0.00	2	10.20	10.15	-2	3,379	-0.06%
2022/06/22	2	10.25	0	0.00	10.10	2	3,394	0.06%
2022/06/21	0	0.00	10	10.35	10.55	-10	3,442	-0.29%
2022/06/20	9	10.10	2	10.25	10.00	7	3,485	0.20%
2022/06/17	2	10.75	2	10.85	10.75	0	3,478	0.00%
2022/06/16	4	11.08	2	11.25	10.90	2	3,462	0.06%
2022/06/15	4	11.13	4	11.28	11.10	0	3,490	0.00%
2022/06/14	0	0.00	2	11.20	11.15	-2	3,649	-0.05%
2022/06/13	4	11.20	0	0.00	11.10	4	3,702	0.11%
2022/06/10	2	11.60	0	0.00	11.60	2	3,722	0.05%
2022/06/09	0	0.00	2	11.75	11.65	-2	3,748	-0.05%
2022/06/06	2	11.60	2	11.80	11.65	0	3,842	0.00%
2022/06/02	9	11.69	0	0.00	11.65	9	3,931	0.23%
2022/05/30	1	11.70	0	0.00	11.65	1	4,166	0.02%
2022/05/27	0	0.00	2	11.60	11.50	-2	4,242	-0.05%
2022/05/26	2	11.45	0	0.00	11.40	2	4,323	0.05%
2022/05/17	0	0.00	2	11.25	11.35	-2	4,764	-0.04%
2022/05/16	5	11.10	0	0.00	11.10	5	4,793	0.10%
2022/05/13	0	0.00	2	11.10	11.00	-2	4,842	-0.04%
2022/05/12	2	11.00	0	0.00	10.85	2	4,973	0.04%
2022/05/11	2	11.10	0	0.00	11.10	2	5,068	0.04%
2022/05/10	0	0.00	2	11.15	11.30	-2	5,488	-0.04%
2022/05/09	7	11.24	0	0.00	11.20	7	5,741	0.12%
2022/04/29	6	11.80	0	0.00	11.75	6	6,145	0.10%
2022/04/28	0	0.00	11	11.89	11.95	-11	6,299	-0.17%
2022/04/27	0	0.00	2	11.15	11.45	-2	6,443	-0.03%
2022/04/26	5	11.70	0	0.00	11.65	5	6,672	0.07%
2022/04/25	8	11.74	2	11.70	11.70	6	6,882	0.09%
2022/04/22	15	12.25	0	0.00	12.10	15	6,924	0.22%
2022/04/21	33	12.50	2	12.25	12.25	31	7,060	0.44%
2022/04/20	4	13.00	0	0.00	12.70	4	7,106	0.06%
2022/04/19	0	0.00	1	12.45	12.40	-1	6,957	-0.01%
2022/04/18	1	12.15	2	12.20	12.15	-1	7,231	-0.01%
2022/04/15	3	12.17	1	12.30	12.15	2	7,493	0.03%
2022/04/14	5	12.50	0	0.00	12.45	5	8,052	0.06%
2022/04/13	5	12.53	27.9	12.51	12.65	-22.9	8,423	-0.27%
2022/04/12	2	12.30	62	12.35	12.40	-60	8,918	-0.67%
2022/04/11	0	0.00	11	12.42	12.30	-11	9,579	-0.11%
2022/04/08	2	12.90	5	12.85	12.90	-3	10,192	-0.03%
2022/04/07	3	13.07	2	12.95	12.85	1	11,118	0.01%
2022/04/06	3	13.37	0	0.00	13.35	3	13,899	0.02%
2022/04/01	1	13.40	6	13.52	13.60	-5	16,560	-0.03%
2022/03/31	2	13.80	0	0.00	13.70	2	18,052	0.01%
2022/03/30	10	13.90	1	13.95	13.90	9	19,241	0.05%
2022/03/29	4	13.83	2	14.05	13.70	2	19,566	0.01%
2022/03/28	7	13.92	32	13.90	13.95	-25	19,768	-0.13%
2022/03/25	3.1	14.17	1	14.30	14.15	2.1	20,159	0.01%
2022/03/24	1	14.35	10	14.32	14.25	-9	20,694	-0.04%
2022/03/23	3	14.20	11	14.27	14.20	-8	22,383	-0.04%
2022/03/22	2	14.25	5	14.14	14.25	-3	23,405	-0.01%
2022/03/21	7	14.01	0	0.00	14.00	7	23,698	0.03%
2022/03/18	0	0.00	5	14.10	14.15	-5	23,927	-0.02%
2022/03/17	13	14.32	14	14.07	14.25	-1	24,299	0.00%
2022/03/16	6	13.73	4	13.83	13.75	2	24,220	0.01%
2022/03/15	6	13.67	2	13.80	13.55	4	24,365	0.02%
2022/03/10	7	13.75	3	13.80	13.75	4	24,569	0.02%
2022/03/09	3	13.45	40	13.42	13.50	-37	24,621	-0.15%
2022/03/08	9	13.54	4	13.68	13.30	5	24,684	0.02%
2022/03/07	7	13.56	5	13.63	13.45	2	24,676	0.01%
2022/03/04	14	14.00	3	14.17	13.95	11	24,664	0.04%
2022/03/03	21	14.40	0	0.00	14.30	21	24,760	0.08%
2022/03/01	6	14.06	0	0.00	14.15	6	25,016	0.02%
2022/02/25	7.4	13.68	11	13.80	13.80	-3.6	25,521	-0.01%
2022/02/24	9	13.81	6	13.58	13.60	3	26,683	0.01%
2022/02/23	1	14.20	0	0.00	14.15	1	27,576	0.00%
2022/02/22	5	14.08	2	14.10	14.10	3	27,895	0.01%
2022/02/21	4	14.39	6	14.37	14.45	-2	28,240	-0.01%
2022/02/18	3	14.32	2	14.40	14.40	1	28,328	0.00%
2022/02/17	2	14.50	0	0.00	14.40	2	28,501	0.01%
2022/02/16	3	14.50	3	14.63	14.50	0	28,466	0.00%
2022/02/15	6	14.38	5	14.53	14.30	1	28,430	0.00%
2022/02/14	6	14.35	10	14.29	14.30	-4	28,422	-0.01%
2022/02/11	3	14.90	5	15.07	14.85	-2	28,335	-0.01%
2022/02/10	21	14.90	9	14.83	14.90	12	28,249	0.04%
2022/02/09	9	15.93	3	15.85	15.80	6	27,864	0.02%
2022/02/08	0	0.00	1	15.25	15.30	-1	27,631	0.00%
2022/02/07	0	0.00	0.1	15.05	15.20	-0.1	27,623	0.00%
2022/01/26	1	14.60	0	0.00	14.50	1	27,589	0.00%
2022/01/25	18	14.86	1	14.60	14.55	17	27,559	0.06%
2022/01/24	3	15.17	3	15.10	15.10	0	27,457	0.00%
2022/01/21	5	15.49	31	15.20	15.20	-26	27,369	-0.09%
2022/01/20	3	15.82	2	15.85	15.90	1	27,294	0.00%
2022/01/19	19	15.81	14.5	15.67	15.90	4.5	27,158	0.02%
2022/01/18	9	15.64	0	0.00	15.45	9	26,875	0.03%
2022/01/17	11.2	15.43	21.3	15.60	15.60	-10.1	26,650	-0.04%
2022/01/14	4	15.10	12	15.05	15.10	-8	26,521	-0.03%
2022/01/13	9	15.23	10.3	15.30	15.40	-1.3	26,353	0.00%
2022/01/12	7	15.50	20	15.53	15.45	-13	26,206	-0.05%
2022/01/11	43	15.61	0	0.00	15.60	43	26,081	0.16%
2022/01/10	158	16.19	12.3	16.11	15.95	145.7	25,781	0.57%	大買/鉅額交易
2022/01/07	21	16.13	28.3	15.87	15.90	-7.3	25,498	-0.03%
2022/01/06	22	16.49	34	16.42	16.45	-12	24,917	-0.05%
2022/01/05	39	16.79	16	16.60	16.60	23	24,579	0.09%
2022/01/04	42	17.03	24	17.16	17.35	18	24,111	0.07%
2022/01/03	24	17.38	24	17.59	17.25	0	23,467	0.00%
2021/12/30	32	17.30	5	17.38	17.25	27	22,835	0.12%
2021/12/29	35	18.23	19	18.54	17.95	16	21,924	0.07%
2021/12/28	58	17.73	89	17.80	18.05	-31	19,117	-0.16%
2021/12/27	29	17.63	147.4	17.78	17.85	-118.4	16,503	-0.72%	大賣/鉅額交易
2021/12/24	35	16.23	85	15.98	16.25	-50	14,990	-0.33%
2021/12/23	46	15.31	10	15.44	15.45	36	13,815	0.26%
2021/12/22	8	15.23	62.6	15.16	15.00	-54.6	13,471	-0.41%
2021/12/21	57	15.04	1	15.00	15.20	56	13,219	0.42%
2021/12/20	7	15.28	34	15.20	15.25	-27	12,839	-0.21%
2021/12/17	84	15.90	84	16.06	15.65	0	12,313	0.00%
2021/12/16	132	15.30	196	14.94	15.30	-64	10,557	-0.61%	大買/大賣/
2021/12/15	1	14.45	35	14.51	14.80	-34	9,453	-0.36%
2021/12/14	14	14.08	13	13.88	13.80	1	9,069	0.01%
2021/12/13	28	14.43	23	14.50	14.50	5	8,825	0.06%
2021/12/10	5	13.70	0	0.00	13.65	5	8,406	0.06%
2021/12/09	34	13.82	6	13.89	13.80	28	8,329	0.34%
2021/12/08	51	13.80	46	13.73	13.65	5	8,131	0.06%
2021/12/07	1	13.75	3	13.68	13.70	-2	8,067	-0.02%
2021/12/06	2	13.88	0	0.00	13.85	2	7,969	0.03%
2021/12/03	32	13.36	31	13.50	13.65	1	7,865	0.01%
2021/12/02	0	0.00	6	13.40	13.30	-6	7,791	-0.08%
2021/12/01	0	0.00	3	13.72	13.75	-3	7,751	-0.04%
2021/11/30	8	13.71	0	0.00	13.60	8	7,720	0.10%
2021/11/26	47	13.80	55	13.67	13.65	-8	7,492	-0.11%
2021/11/25	35	14.05	10	14.25	13.95	25	7,324	0.34%
2021/11/24	68	14.40	10	14.33	14.40	58	7,084	0.82%
2021/11/23	81	15.36	35	15.13	14.70	46	6,508	0.71%
2021/11/22	58	15.04	30.8	15.13	15.15	27.2	5,260	0.52%
2021/11/19	38	13.62	38	13.61	13.80	0	4,261	0.00%
2021/11/18	28	13.60	20	13.65	13.35	8	3,933	0.20%
2021/11/17	7	12.83	84	13.00	13.15	-77	3,460	-2.23%
2021/11/16	43	13.03	19	13.14	12.80	24	3,386	0.71%
2021/11/15	0	0.00	3	12.63	12.70	-3	3,221	-0.09%
2021/11/12	0	0.00	5	12.55	12.60	-5	3,300	-0.15%
2021/11/11	10	12.65	15	12.78	12.60	-5	3,332	-0.15%
2021/11/10	16	12.63	1	12.65	12.60	15	3,361	0.45%
2021/11/08	3	12.55	37	12.55	12.50	-34	3,397	-1.00%
2021/11/03	5	12.50	0	0.00	12.50	5	3,578	0.14%
2021/11/02	0	0.00	5	12.25	12.15	-5	3,723	-0.13%
2021/11/01	0	0.00	5	12.05	12.00	-5	3,837	-0.13%
2021/10/29	0	0.00	300	11.84	11.90	-300	4,094	-7.33%	大賣/鉅額交易
2021/10/28	300	12.12	4	12.20	11.85	296	4,155	7.12%	大買/鉅額交易
2021/10/27	5	11.90	0	0.00	11.90	5	4,149	0.12%
2021/10/14	2	11.30	0	0.00	11.30	2	5,854	0.03%
2021/10/12	10	11.60	0	0.00	11.65	10	6,047	0.17%
2021/10/05	0	0.00	4	10.78	11.10	-4	7,305	-0.05%
2021/10/04	6	10.83	4	10.80	10.65	2	7,307	0.03%
2021/10/01	4	11.28	12	11.28	11.20	-8	7,411	-0.11%
2021/09/30	0	0.00	1	11.50	11.50	-1	7,437	-0.01%
2021/09/29	0	0.00	3	11.30	11.35	-3	7,501	-0.04%
2021/09/27	2	11.70	5	11.65	11.75	-3	7,775	-0.04%
2021/09/23	0	0.00	4	11.28	11.25	-4	7,904	-0.05%
2021/09/22	6	11.12	2	11.20	11.20	4	7,930	0.05%
2021/09/16	10	11.35	0	0.00	11.35	10	8,002	0.12%
2021/09/14	0	0.00	20	11.45	11.45	-20	8,071	-0.25%
2021/09/13	5	11.45	10	11.50	11.50	-5	8,163	-0.06%
2021/09/10	30	11.35	3	11.35	11.40	27	8,213	0.33%
2021/09/09	0	0.00	5	11.10	11.20	-5	8,285	-0.06%
2021/09/08	3	11.20	0	0.00	11.10	3	8,378	0.04%
2021/09/06	5	11.40	0	0.00	11.25	5	8,473	0.06%
2021/09/03	9	11.68	2	11.50	11.55	7	8,449	0.08%
2021/09/02	2	11.30	0	0.00	11.25	2	8,443	0.02%
2021/09/01	0	0.00	37	11.50	11.55	-37	8,494	-0.44%
2021/08/30	2	11.30	0	0.00	11.35	2	8,621	0.02%
2021/08/27	3	11.50	0	0.00	11.45	3	8,799	0.03%
2021/08/25	0	0.00	1	11.25	11.40	-1	9,196	-0.01%
2021/08/24	1	11.05	0	0.00	11.10	1	9,280	0.01%
2021/08/23	0	0.00	1	11.30	11.25	-1	9,423	-0.01%
2021/08/20	5	11.05	0	0.00	11.05	5	9,498	0.05%
2021/08/19	3	11.48	0	0.00	11.35	3	9,482	0.03%
2021/08/18	12	12.00	1	12.10	12.15	11	9,500	0.12%
2021/08/17	17	12.18	0	0.00	11.90	17	9,539	0.18%
2021/08/16	0	0.00	5	12.60	12.20	-5	9,596	-0.05%
2021/08/13	20	12.65	0	0.00	12.70	20	9,607	0.21%
2021/08/12	4	12.80	1	12.70	12.95	3	9,623	0.03%
2021/08/11	16	12.88	0	0.00	12.70	16	9,684	0.17%
2021/08/09	3	13.00	5	13.00	12.95	-2	9,817	-0.02%
2021/08/06	5	13.85	0	0.00	13.40	5	9,801	0.05%
2021/08/05	0	0.00	2	13.75	13.60	-2	9,739	-0.02%
2021/08/04	10	13.75	0	0.00	13.70	10	9,831	0.10%
2021/08/03	0	0.00	10	13.60	13.60	-10	9,723	-0.10%
2021/07/30	1	13.70	23	13.47	13.45	-22	9,805	-0.22%
2021/07/29	4	13.70	0	0.00	13.50	4	9,741	0.04%
2021/07/28	8	13.72	7	13.31	13.75	1	9,623	0.01%
2021/07/27	2	13.65	0	0.00	13.60	2	9,705	0.02%
2021/07/26	5	13.55	1	13.70	13.65	4	9,787	0.04%
2021/07/23	25	13.30	3	13.30	13.35	22	10,065	0.22%
2021/07/22	0	0.00	1	13.10	13.35	-1	11,025	-0.01%
2021/07/20	14	12.94	0	0.00	12.90	14	11,324	0.12%
2021/07/19	0	0.00	3	13.35	13.45	-3	11,713	-0.03%
2021/07/16	3	13.25	0	0.00	13.25	3	12,239	0.02%
2021/07/15	1	13.30	1	13.10	13.15	0	12,724	0.00%
2021/07/14	3	13.72	35	13.64	13.70	-32	13,112	-0.24%
2021/07/13	4	13.19	41.1	13.16	13.10	-37.1	12,522	-0.30%
2021/07/12	0	0.00	5	12.95	12.85	-5	12,326	-0.04%
2021/07/09	0	0.00	2	12.70	12.70	-2	12,356	-0.02%
2021/07/08	18	12.79	5	12.75	12.65	13	12,585	0.10%
2021/07/06	0	0.00	8	12.68	12.65	-8	13,286	-0.06%
2021/07/05	5	12.70	5	12.70	12.70	0	13,601	0.00%
2021/07/02	3	12.32	0	0.00	12.30	3	14,016	0.02%
2021/07/01	3	12.33	0	0.00	12.60	3	14,207	0.02%
2021/06/30	6	12.18	0	0.00	12.10	6	14,216	0.04%
2021/06/29	3	12.25	10	12.25	12.05	-7	14,230	-0.05%
2021/06/23	4	12.21	20.2	12.20	12.25	-16.2	14,625	-0.11%
2021/06/22	5	12.18	0	0.00	11.80	5	14,648	0.03%
2021/06/21	0	0.00	0.2	12.25	12.15	-0.2	14,599	0.00%
2021/06/18	3	12.50	4	12.55	12.55	-1	14,737	-0.01%
2021/06/16	1	12.60	11.1	12.47	12.35	-10.1	15,058	-0.07%
2021/06/15	0	0.00	15	12.77	12.75	-15	15,099	-0.10%
2021/06/10	0	0.00	3	12.75	12.75	-3	15,088	-0.02%
2021/06/09	10	12.80	0	0.00	12.65	10	15,073	0.07%
2021/06/07	2	12.95	2	12.95	12.85	0	14,990	0.00%
2021/06/04	15	13.08	5	13.30	13.05	10	14,914	0.07%
2021/06/03	10	12.96	4	13.05	12.95	6	14,766	0.04%
2021/06/02	2	12.95	0	0.00	12.80	2	14,477	0.01%
2021/06/01	0	0.00	13	12.93	12.90	-13	14,391	-0.09%
2021/05/31	5	12.65	11	12.82	12.65	-6	14,318	-0.04%
2021/05/28	8	12.55	1	12.50	12.45	7	14,268	0.05%
2021/05/25	0	0.00	25	12.35	12.10	-25	14,194	-0.18%
2021/05/24	5	11.90	0	0.00	11.90	5	14,106	0.04%
2021/05/19	0	0.00	10	11.40	11.65	-10	14,028	-0.07%
2021/05/18	0	0.00	3	10.80	11.25	-3	13,972	-0.02%
2021/05/17	13	10.30	11	10.97	10.30	2	13,894	0.01%
2021/05/14	1	11.60	7	11.84	11.40	-6	13,733	-0.04%
2021/05/13	17	11.35	0	0.00	11.30	17	13,736	0.12%
2021/05/12	7	11.70	15	11.31	11.35	-8	13,722	-0.06%
2021/05/11	43.1	12.29	10	12.80	12.20	33.1	13,499	0.25%
2021/05/10	0	0.00	9	13.24	13.20	-9	13,356	-0.07%
2021/05/07	9	13.43	1	13.00	13.35	8	13,303	0.06%
2021/05/06	2	12.68	2	12.93	12.75	0	13,126	0.00%
2021/05/05	11	12.82	3	12.75	12.60	8	13,005	0.06%
2021/05/04	24	12.64	2	12.45	12.45	22	12,881	0.17%
2021/05/03	27	13.69	5	13.67	13.55	22	12,571	0.17%
2021/04/29	12	14.82	6	14.67	14.55	6	12,313	0.05%
2021/04/28	47	14.88	61	14.52	15.00	-14	11,842	-0.12%
2021/04/27	25	14.30	17	14.16	14.10	8	10,899	0.07%
2021/04/26	22	14.16	11	14.22	14.15	11	10,554	0.10%
2021/04/23	32	14.17	47	14.25	14.10	-15	10,387	-0.14%
2021/04/22	46	14.00	15	14.43	13.65	31	9,959	0.31%
2021/04/21	31	14.12	64	14.22	14.10	-33	9,353	-0.35%
2021/04/20	45	13.59	58	13.83	13.90	-13	8,791	-0.15%
2021/04/19	1	12.95	3	13.12	13.10	-2	8,312	-0.02%
2021/04/16	5	12.77	9	12.87	12.95	-4	8,265	-0.05%
2021/04/15	35	12.79	1	12.75	12.75	34	9,466	0.36%
2021/04/14	6	12.53	8	12.63	12.55	-2	9,533	-0.02%
2021/04/13	48	13.04	6	12.85	12.90	42	9,619	0.44%
2021/04/12	23	13.26	33	13.43	13.55	-10	9,385	-0.11%
2021/04/09	21	12.81	2	12.80	12.75	19	8,853	0.21%
2021/04/08	9	13.08	41	13.08	13.15	-32	8,505	-0.38%
2021/04/07	22	12.15	35	12.11	12.35	-13	7,996	-0.16%
2021/04/06	10	11.95	0	0.00	11.90	10	7,765	0.13%
2021/04/01	3	11.67	5	11.65	11.65	-2	7,737	-0.03%
2021/03/31	3	11.62	12.2	11.74	11.60	-9.2	7,769	-0.12%
2021/03/30	2	11.68	2	11.65	11.65	0	7,745	0.00%
2021/03/29	13	11.67	55	11.67	11.60	-42	7,723	-0.54%
2021/03/26	6	11.27	2.1	11.25	11.25	3.9	7,567	0.05%
2021/03/25	10	11.25	0	0.00	11.15	10	7,648	0.13%
2021/03/24	3	11.20	5	11.25	11.25	-2	7,647	-0.03%
2021/03/23	14	11.25	0	0.00	11.15	14	7,698	0.18%
2021/03/22	2	11.25	23	11.36	11.55	-21	7,559	-0.28%
2021/03/19	2	10.85	2	10.93	10.95	0	7,184	0.00%
2021/03/18	2	10.85	1	10.75	10.85	1	7,263	0.01%
2021/03/15	1	10.65	1	10.80	10.65	0	7,483	0.00%
2021/03/11	1	10.65	0	0.00	10.65	1	8,181	0.01%
2021/03/10	5	10.75	5	10.70	10.60	0	8,678	0.00%
2021/03/09	0	0.00	15	10.62	10.70	-15	9,501	-0.16%
2021/03/08	0	0.00	15	10.60	10.55	-15	9,712	-0.15%
2021/03/04	0	0.00	5	10.65	10.60	-5	10,338	-0.05%
2021/03/03	9	10.53	13	10.63	10.60	-4	10,571	-0.04%
2021/02/26	0	0.00	2	10.35	10.45	-2	10,903	-0.02%
2021/02/25	7	10.54	12	10.54	10.50	-5	11,016	-0.05%
2021/02/24	17	10.56	3	10.50	10.40	14	11,183	0.13%
2021/02/23	1	10.50	0	0.00	10.45	1	11,418	0.01%
2021/02/22	0	0.00	3	10.52	10.50	-3	11,464	-0.03%
2021/02/19	1	10.45	0	0.00	10.35	1	11,439	0.01%
2021/02/17	0	0.00	8	10.05	10.00	-8	11,734	-0.07%
2021/02/05	15	9.92	0	0.00	9.86	15	11,699	0.13%
2021/02/04	2	9.99	5	9.98	9.94	-3	11,727	-0.03%
2021/02/03	16	9.86	26	9.80	9.99	-10	11,660	-0.09%
2021/02/02	9	9.58	9	9.62	9.56	0	11,643	0.00%
2021/02/01	3	9.41	2	9.45	9.40	1	11,701	0.01%
2021/01/29	2	9.61	5	9.65	9.62	-3	12,400	-0.02%
2021/01/28	9	9.66	6	9.67	9.64	3	12,472	0.02%
2021/01/27	6	9.85	24	9.84	9.80	-18	12,683	-0.14%
2021/01/26	4	9.88	0	0.00	9.88	4	12,752	0.03%
2021/01/25	6	9.73	3	9.90	9.94	3	12,778	0.02%
2021/01/22	0	0.00	5	9.75	9.78	-5	12,769	-0.04%
2021/01/21	9	9.74	7	9.95	9.70	2	12,771	0.02%
2021/01/20	7	9.79	0	0.00	9.70	7	12,819	0.05%
2021/01/19	1	10.15	0	0.00	10.15	1	12,833	0.01%
2021/01/18	3	10.10	1	10.00	10.10	2	12,980	0.02%
2021/01/15	10	10.30	0	0.00	10.35	10	12,953	0.08%
2021/01/14	1	10.80	4	10.60	10.60	-3	12,902	-0.02%
2021/01/13	6	10.58	7	10.74	10.60	-1	13,003	-0.01%
2021/01/12	11	10.53	123	10.75	10.45	-112	12,972	-0.86%	大賣/鉅額交易
2021/01/11	107	11.10	3	11.05	11.05	104	12,878	0.81%	大買/鉅額交易
2021/01/08	68	11.54	22	11.35	11.15	46	13,056	0.35%
2021/01/07	15	11.10	10	11.20	11.05	5	11,838	0.04%
2021/01/06	41	11.12	15	11.15	11.05	26	11,669	0.22%
2021/01/05	9	11.50	12	11.58	11.50	-3	11,330	-0.03%
2021/01/04	1	11.40	0	0.00	11.40	1	11,278	0.01%
2020/12/31	1	11.40	0	0.00	11.30	1	11,333	0.01%
2020/12/29	3	11.60	34	11.49	11.40	-31	11,271	-0.28%
2020/12/28	16	11.49	5	11.44	11.55	11	11,215	0.10%
2020/12/25	26	11.35	4	11.31	11.25	22	11,067	0.20%
2020/12/24	4	11.16	14.2	11.22	11.15	-10.2	11,068	-0.09%
2020/12/23	12	11.06	3	11.10	11.05	9	11,129	0.08%
2020/12/22	0	0.00	22	11.35	11.05	-22	11,354	-0.19%
2020/12/21	3	11.15	4	11.24	11.15	-1	11,507	-0.01%
2020/12/18	2	11.30	4	11.45	11.30	-2	11,679	-0.02%
2020/12/17	6	11.44	7	11.49	11.45	-1	11,923	-0.01%
2020/12/16	0	0.00	9.8	11.40	11.35	-9.8	13,478	-0.07%
2020/12/15	13	11.47	6	11.30	11.30	7	14,706	0.05%
2020/12/14	8	11.54	6	11.64	11.60	2	14,690	0.01%
2020/12/11	4	11.35	7	11.29	11.30	-3	14,594	-0.02%
2020/12/10	6	11.53	3	11.52	11.35	3	14,509	0.02%
2020/12/09	2	11.45	20	11.61	11.65	-18	14,380	-0.13%
2020/12/08	32	11.38	5	11.44	11.35	27	14,338	0.19%
2020/12/07	79	12.03	1	11.95	11.75	78	14,661	0.53%
2020/12/04	8	11.66	14	11.81	11.95	-6	14,153	-0.04%
2020/12/03	13	11.81	21	11.94	11.50	-8	13,690	-0.06%
2020/12/02	7	11.39	22	11.33	11.45	-15	12,920	-0.12%
2020/12/01	8	11.33	20	11.35	11.25	-12	12,719	-0.09%
2020/11/30	1	11.10	12	11.07	11.05	-11	12,366	-0.09%
2020/11/27	22	11.10	0	0.00	10.95	22	12,234	0.18%
2020/11/26	2	10.75	15	10.97	10.90	-13	12,002	-0.11%
2020/11/25	0	0.00	50	10.90	10.65	-50	11,870	-0.42%
2020/11/24	30	10.50	20	10.60	10.45	10	11,754	0.09%
2020/11/23	0	0.00	13	10.67	10.65	-13	11,737	-0.11%
2020/11/20	2	10.45	0	0.00	10.60	2	11,595	0.02%
2020/11/19	0	0.00	1	10.25	10.25	-1	11,413	-0.01%
2020/11/18	1	10.10	0	0.00	10.10	1	11,527	0.01%
2020/11/16	20	10.15	2	10.15	10.20	18	11,565	0.16%
2020/11/13	2	9.92	2	10.05	9.96	0	11,235	0.00%
2020/11/12	2	9.96	0	0.00	9.96	2	11,270	0.02%
2020/11/11	0	0.00	3	10.00	10.00	-3	11,343	-0.03%
2020/11/10	2	10.15	3	10.07	10.05	-1	11,382	-0.01%
2020/11/06	16	10.22	15	10.21	10.00	1	11,241	0.01%
2020/11/05	10	10.00	5	10.00	10.00	5	10,591	0.05%
2020/11/04	11	10.21	3	10.25	10.20	8	10,713	0.07%
2020/11/03	3	10.05	1	9.97	10.05	2	10,511	0.02%
2020/11/02	3	9.93	2	9.88	9.85	1	10,505	0.01%
2020/10/30	0	0.00	2	10.15	9.95	-2	10,605	-0.02%
2020/10/29	2	10.05	0	0.00	10.05	2	10,597	0.02%
2020/10/28	1	10.45	1	10.30	10.05	0	10,601	0.00%
2020/10/27	3	10.40	3	10.42	10.50	0	11,204	0.00%
2020/10/26	0	0.00	15	10.38	10.45	-15	11,087	-0.14%
2020/10/23	0	0.00	2	10.25	10.20	-2	10,931	-0.02%
2020/10/22	0	0.00	2	10.00	10.30	-2	10,948	-0.02%
2020/10/21	2	10.10	0	0.00	10.05	2	11,164	0.02%
2020/10/20	2	10.00	5	9.97	9.92	-3	11,079	-0.03%
2020/10/19	2	10.00	3	10.07	10.00	-1	11,094	-0.01%
2020/10/16	26	10.17	3	10.33	9.98	23	11,198	0.21%
2020/10/15	1	9.95	6	9.87	9.90	-5	10,951	-0.05%
2020/10/14	0	0.00	4	9.76	9.74	-4	10,942	-0.04%
2020/10/13	2	9.65	18	9.74	9.65	-16	11,080	-0.14%
2020/10/12	19	9.67	2	9.63	9.60	17	11,148	0.15%
2020/10/08	0	0.00	11	9.90	9.85	-11	11,158	-0.10%
2020/10/07	11	9.79	3	9.83	9.79	8	11,098	0.07%
2020/10/06	0	0.00	6	9.79	9.79	-6	11,311	-0.05%
2020/10/05	2	9.60	6	9.62	9.63	-4	11,424	-0.04%
2020/09/30	5	9.50	2	9.51	9.51	3	11,764	0.03%
2020/09/29	8	9.64	20	9.52	9.50	-12	11,815	-0.10%
2020/09/28	4	9.46	24	9.71	9.80	-20	11,840	-0.17%
2020/09/25	23	9.35	47	9.39	9.26	-24	12,024	-0.20%
2020/09/24	34	9.76	2	9.98	9.48	32	12,040	0.27%
2020/09/23	5	10.24	16	10.23	10.10	-11	12,198	-0.09%
2020/09/22	14	10.46	11	10.48	10.60	3	11,945	0.03%
2020/09/21	104	10.99	26	11.04	10.85	78	11,753	0.66%	大買/
2020/09/18	50	10.53	109	10.39	10.80	-59	10,134	-0.58%	大賣/
2020/09/17	5	9.88	5	9.88	9.86	0	8,848	0.00%
2020/09/16	2	9.80	0	0.00	9.75	2	8,827	0.02%
2020/09/15	2	9.75	2	9.84	9.75	0	8,809	0.00%
2020/09/14	4	9.74	4	9.85	9.74	0	8,846	0.00%
2020/09/11	4	9.76	4	9.81	9.76	0	8,838	0.00%
2020/09/10	26	9.96	72	10.03	9.90	-46	8,769	-0.52%
2020/09/09	2	9.72	4	9.82	9.86	-2	8,349	-0.02%
2020/09/08	2	9.82	0	0.00	9.79	2	8,350	0.02%
2020/09/07	0	0.00	13	9.85	9.85	-13	8,410	-0.15%
2020/09/04	9	9.76	44	9.71	9.80	-35	8,400	-0.42%
2020/09/03	18	9.92	14	9.92	9.90	4	8,386	0.05%
2020/09/02	4	9.93	2	9.88	9.82	2	8,372	0.02%
2020/09/01	2	9.78	12	9.79	9.77	-10	8,422	-0.12%
2020/08/31	4	9.93	2	9.99	9.89	2	8,443	0.02%
2020/08/28	0	0.00	8	9.99	9.90	-8	8,398	-0.10%
2020/08/27	11	9.86	0	0.00	9.85	11	8,441	0.13%
2020/08/26	11	9.73	31	9.80	9.78	-20	8,351	-0.24%
2020/08/25	1	9.39	27	9.61	9.72	-26	8,298	-0.31%
2020/08/24	10	9.30	4	9.35	9.34	6	8,211	0.07%
2020/08/21	10	9.14	7	9.21	9.20	3	8,133	0.04%
2020/08/20	2	9.60	4	9.21	9.12	-2	8,185	-0.02%
2020/08/19	27	9.97	5	9.91	9.88	22	8,124	0.27%
2020/08/18	2	9.97	5	9.97	9.97	-3	8,092	-0.04%
2020/08/17	11	9.95	16	9.95	9.97	-5	8,082	-0.06%
2020/08/14	5	9.86	27	9.90	9.85	-22	8,020	-0.27%
2020/08/13	4	9.80	7	9.74	9.72	-3	7,954	-0.04%
2020/08/12	1	9.89	16	9.80	9.81	-15	8,001	-0.19%
2020/08/11	10	9.92	2	10.05	9.88	8	8,134	0.10%
2020/08/10	8	9.89	25	9.88	9.87	-17	8,111	-0.21%
2020/08/07	2	9.61	4	9.64	9.63	-2	7,972	-0.03%
2020/08/06	12	9.78	12	9.79	9.67	0	8,003	0.00%
2020/08/05	29	9.75	6	9.78	9.70	23	7,961	0.29%
2020/08/04	13	9.50	0	0.00	9.49	13	7,926	0.16%
2020/08/03	0	0.00	8	9.50	9.47	-8	7,969	-0.10%
2020/07/31	18	9.60	14	9.44	9.54	4	7,993	0.05%
2020/07/30	5	9.18	0	0.00	9.18	5	7,465	0.07%
2020/07/29	5	9.12	6	9.02	9.08	-1	7,520	-0.01%
2020/07/28	4	9.01	7	9.06	8.90	-3	7,600	-0.04%
2020/07/27	9	9.28	6	9.34	9.13	3	7,893	0.04%
2020/07/24	4	9.25	4	9.28	9.15	0	8,422	0.00%
2020/07/23	4	9.43	13	9.42	9.41	-9	8,444	-0.11%
2020/07/22	16	9.51	4	9.55	9.59	12	8,469	0.14%
2020/07/21	1	9.28	23	9.28	9.26	-22	8,340	-0.26%
2020/07/20	1	9.04	2	9.07	9.09	-1	8,332	-0.01%
2020/07/17	8	9.41	33	9.35	9.21	-25	8,287	-0.30%
2020/07/16	5	9.66	2	9.61	9.61	3	8,196	0.04%
2020/07/14	5	10.00	2	9.99	9.93	3	8,149	0.04%
2020/07/13	22	10.09	11	10.05	10.10	11	8,154	0.13%
2020/07/10	5	9.92	1	9.92	9.92	4	8,139	0.05%
2020/07/09	9	10.22	5	10.20	10.05	4	8,041	0.05%
2020/07/08	8	10.09	1	10.10	10.10	7	7,720	0.09%
2020/07/07	0	0.00	2	10.05	10.05	-2	7,755	-0.03%
2020/07/06	33	10.20	20	10.23	10.20	13	7,788	0.17%
2020/07/03	30	10.07	0	0.00	10.00	30	7,674	0.39%
2020/07/02	40	10.47	35	10.48	10.55	5	7,524	0.07%
2020/07/01	0	0.00	10	10.20	10.20	-10	7,233	-0.14%
2020/06/30	4	10.20	5.8	10.12	10.05	-1.8	7,337	-0.02%
2020/06/29	6	10.00	0	0.00	9.96	6	7,268	0.08%
2020/06/24	0	0.00	30.3	10.05	10.05	-30.3	7,299	-0.42%
2020/06/23	20	10.08	6	10.05	10.00	14	7,392	0.19%
2020/06/19	51	10.29	8	10.31	10.10	43	7,537	0.57%
2020/06/18	5	10.10	0	0.00	10.15	5	7,532	0.07%
2020/06/17	7	10.11	0	0.00	10.10	7	7,566	0.09%
2020/06/16	0	0.00	1	10.25	10.25	-1	7,713	-0.01%
2020/06/15	22	10.01	0	0.00	9.96	22	7,830	0.28%
2020/06/12	0	0.00	1	9.96	10.00	-1	8,023	-0.01%
2020/06/10	37	10.60	0	0.00	10.50	37	8,136	0.45%
2020/06/09	0	0.00	4	10.78	10.60	-4	8,410	-0.05%
2020/06/08	0	0.00	1	10.70	10.65	-1	8,495	-0.01%
2020/06/05	1	10.55	2	10.65	10.55	-1	8,456	-0.01%
2020/06/04	0	0.00	1	10.50	10.55	-1	8,515	-0.01%
2020/06/03	14	10.65	7	10.58	10.55	7	8,552	0.08%
2020/06/02	0	0.00	5	10.50	10.45	-5	8,386	-0.06%
2020/06/01	50	10.25	5	10.35	10.25	45	8,377	0.54%
2020/05/29	2	10.18	0	0.00	10.15	2	8,424	0.02%
2020/05/28	15	10.35	10	10.65	10.25	5	8,508	0.06%
2020/05/27	2	10.15	10	10.30	10.45	-8	8,486	-0.09%
2020/05/26	0	0.00	35	10.24	10.10	-35	8,565	-0.41%
2020/05/25	5	10.05	0	0.00	10.05	5	8,591	0.06%
2020/05/20	6	10.05	5	10.10	10.05	1	8,611	0.01%
2020/05/18	0	0.00	0.3	10.00	10.10	-0.3	8,561	0.00%
2020/05/15	7	10.06	1	10.10	10.00	6	8,467	0.07%
2020/05/14	10	10.18	0	0.00	10.05	10	8,431	0.12%
2020/05/13	6	10.50	0	0.00	10.50	6	8,361	0.07%
2020/05/12	1	10.70	1	10.70	10.65	0	8,340	0.00%
2020/05/11	10	10.70	5.5	10.74	10.70	4.5	8,395	0.05%
2020/05/08	10	10.45	0	0.00	10.45	10	8,331	0.12%
2020/05/07	1	10.50	10	10.55	10.45	-9	8,357	-0.11%
2020/05/06	17	10.64	3	10.65	10.40	14	8,353	0.17%
2020/05/05	15	11.03	5	11.20	10.90	10	8,245	0.12%
2020/05/04	5	10.70	3	10.80	10.90	2	8,245	0.02%
2020/04/30	3	11.23	2	11.15	11.15	1	8,292	0.01%
2020/04/29	7	11.17	39	10.76	11.20	-32	8,075	-0.40%
2020/04/28	11	10.40	10	10.20	10.20	1	7,385	0.01%
2020/04/27	1	10.30	0	0.00	10.30	1	7,585	0.01%
2020/04/24	0	0.00	2.6	10.21	10.20	-2.6	7,691	-0.03%
2020/04/23	2	9.99	6	10.08	10.15	-4	7,698	-0.05%
2020/04/21	6	9.85	1	9.78	9.75	5	7,765	0.06%
2020/04/20	0	0.00	1	10.10	10.05	-1	7,786	-0.01%
2020/04/17	6	10.19	0	0.00	10.15	6	7,832	0.08%
2020/04/15	10	10.40	7	10.35	10.50	3	7,899	0.04%
2020/04/14	10	10.10	1	10.05	10.15	9	7,815	0.12%
2020/04/13	6	9.93	0	0.00	9.92	6	8,010	0.07%
2020/04/10	1	10.15	0	0.00	10.05	1	8,042	0.01%
2020/04/09	6	10.16	40	10.11	10.10	-34	8,088	-0.42%
2020/04/08	50	10.20	62	9.84	10.20	-12	7,993	-0.15%
2020/04/07	0	0.00	2	9.79	9.71	-2	7,961	-0.03%
2020/04/06	2	9.71	0	0.00	9.70	2	7,813	0.03%
2020/04/01	0	0.00	10	9.55	9.57	-10	7,695	-0.13%
2020/03/31	0	0.00	17	9.31	9.16	-17	7,590	-0.22%
2020/03/30	0	0.00	10	8.97	9.16	-10	7,603	-0.13%
2020/03/27	30	9.44	5	9.48	9.21	25	7,571	0.33%
2020/03/26	12	9.20	0	0.00	9.36	12	7,557	0.16%
2020/03/25	0	0.00	3	9.45	9.31	-3	7,504	-0.04%
2020/03/24	0	0.00	3	9.18	9.04	-3	7,440	-0.04%
2020/03/23	0	0.00	51	8.89	8.86	-51	7,468	-0.68%
2020/03/20	3	8.85	6	8.95	8.91	-3	7,641	-0.04%
2020/03/19	14	8.60	24	8.65	8.40	-10	7,738	-0.13%
2020/03/18	13	9.04	15	9.07	8.94	-2	7,579	-0.03%
2020/03/17	5	8.75	0	0.00	8.75	5	7,410	0.07%
2020/03/16	30	9.24	82	9.30	9.12	-52	7,350	-0.71%
2020/03/13	57	8.69	0	0.00	9.07	57	7,390	0.77%
2020/03/12	5	9.82	0	0.00	9.65	5	7,172	0.07%
2020/03/11	0	0.00	5	11.00	10.65	-5	6,998	-0.07%
2020/03/10	20	10.80	6	10.45	10.80	14	7,063	0.20%
2020/03/09	6	10.94	2	11.05	10.70	4	7,093	0.06%
2020/03/03	2	11.43	26	11.44	11.45	-24	7,096	-0.34%
2020/03/02	21	10.88	1	10.60	10.90	20	7,133	0.28%
2020/02/27	16	11.15	0	0.00	11.10	16	7,063	0.23%
2020/02/26	0	0.00	10	11.60	11.65	-10	6,918	-0.14%
2020/02/24	33	11.76	13	11.75	11.75	20	6,861	0.29%
2020/02/21	23	11.99	21	12.10	12.00	2	6,825	0.03%
2020/02/20	1	12.25	5	12.10	12.10	-4	6,845	-0.06%
2020/02/17	24	12.11	0	0.00	12.10	24	6,998	0.34%
2020/02/14	0	0.00	20	12.20	12.25	-20	6,988	-0.29%
2020/02/13	15	12.37	5	12.10	12.10	10	7,000	0.14%
2020/02/12	1	12.15	0	0.00	12.25	1	7,025	0.01%
2020/02/11	42	12.00	6	12.05	12.00	36	6,967	0.52%
2020/02/10	0	0.00	10	11.80	11.80	-10	7,033	-0.14%
2020/02/07	6	12.08	10	12.30	12.05	-4	7,028	-0.06%
2020/02/06	11	12.31	7	12.39	12.40	4	7,012	0.06%
2020/02/05	2	12.15	3	12.27	12.15	-1	6,992	-0.01%
2020/02/04	7	12.12	3	12.12	12.15	4	6,976	0.06%
2020/02/03	17	11.68	2	11.55	11.70	15	7,031	0.21%
2020/01/31	3	12.65	1	12.50	12.55	2	7,002	0.03%
2020/01/30	3	12.65	8	13.20	12.60	-5	7,177	-0.07%
2020/01/20	3	13.98	5	13.99	13.95	-2	6,957	-0.03%
2020/01/17	0	0.00	1	13.80	13.80	-1	6,846	-0.01%
2020/01/14	0	0.00	5	13.76	13.65	-5	7,067	-0.07%
2020/01/13	1	13.65	0	0.00	13.65	1	7,283	0.01%
2020/01/09	1	13.45	0	0.00	13.30	1	7,236	0.01%
2020/01/08	5	13.44	0	0.00	13.30	5	7,257	0.07%
2020/01/07	4	13.60	13	13.69	13.60	-9	7,237	-0.12%
2020/01/06	5	13.40	3	13.40	13.30	2	7,048	0.03%
2020/01/03	4	13.56	7	13.78	13.55	-3	7,009	-0.04%
2020/01/02	5	13.75	2	13.70	13.75	3	6,907	0.04%
2019/12/31	13	13.85	17	13.81	13.60	-4	6,912	-0.06%
2019/12/26	13	13.55	0	0.00	13.55	13	7,154	0.18%
2019/12/25	1	13.60	0	0.00	13.65	1	7,245	0.01%
2019/12/23	16	13.71	10	13.60	13.55	6	7,655	0.08%
2019/12/20	0	0.00	2	13.90	13.80	-2	7,803	-0.03%
2019/12/19	2	13.90	0	13.85	13.85	2	7,910	0.03%
2019/12/18	30	14.05	6	14.02	13.95	24	7,959	0.30%
2019/12/17	53	14.19	3	14.20	14.20	50	8,068	0.62%
2019/12/16	6	14.10	7	14.04	14.05	-1	8,198	-0.01%
2019/12/13	1	13.80	0	0.00	13.70	1	8,408	0.01%
2019/12/10	14	14.01	15	13.87	13.85	-1	8,577	-0.01%
2019/12/09	6	13.78	28	13.77	13.70	-22	8,505	-0.26%
2019/12/06	1	13.65	1	13.60	13.60	0	8,714	0.00%
2019/12/05	0	0.00	2	13.65	13.65	-2	9,135	-0.02%
2019/12/04	8	13.49	8	13.52	13.50	0	9,428	0.00%
2019/12/03	2	13.10	18	13.13	13.10	-16	9,552	-0.17%
2019/12/02	7	13.09	10	13.20	13.05	-3	10,020	-0.03%
2019/11/28	10	13.60	0	0.00	13.55	10	10,682	0.09%
2019/11/27	10	13.78	1	13.65	13.75	9	10,800	0.08%
2019/11/26	1	13.50	0	0.00	13.50	1	10,821	0.01%
2019/11/25	1	13.40	12	13.46	13.45	-11	10,932	-0.10%
2019/11/21	5	13.45	1	13.40	13.45	4	11,031	0.04%
2019/11/19	1	13.75	16	13.79	13.65	-15	11,221	-0.13%
2019/11/18	1	13.50	8	13.60	13.65	-7	11,200	-0.06%
2019/11/14	14	13.45	0	0.00	13.35	14	11,388	0.12%
2019/11/13	10	13.75	5	13.75	13.70	5	11,368	0.04%
2019/11/11	4	13.73	6	13.88	13.70	-2	11,578	-0.02%
2019/11/08	2	13.95	10	13.95	13.90	-8	11,589	-0.07%
2019/11/07	4	14.00	10	13.93	13.90	-6	11,678	-0.05%
2019/11/06	18	13.91	0	0.00	13.90	18	11,773	0.15%
2019/11/05	15.5	13.93	0	0.00	13.90	15.5	11,854	0.13%
2019/11/01	2	13.83	0	0.00	13.90	2	12,119	0.02%
2019/10/31	7	13.96	0	0.00	13.80	7	12,287	0.06%
2019/10/30	12	14.12	10	14.10	14.10	2	12,354	0.02%
2019/10/29	25	14.46	0	0.00	14.25	25	12,631	0.20%
2019/10/28	0	0.00	5	14.35	14.35	-5	13,860	-0.04%
2019/10/25	1	14.60	1	14.45	14.45	0	15,184	0.00%
2019/10/24	0	0.00	20	14.55	14.55	-20	16,403	-0.12%
2019/10/23	5	14.35	0	0.00	14.40	5	16,651	0.03%
2019/10/22	2	14.60	20	14.65	14.50	-18	16,754	-0.11%
2019/10/21	10	14.60	5	14.50	14.70	5	16,867	0.03%
2019/10/18	0	0.00	5	14.45	14.35	-5	17,322	-0.03%
2019/10/17	20	14.35	6	14.35	14.35	14	17,512	0.08%
2019/10/16	5	14.25	0	0.00	14.25	5	17,935	0.03%
2019/10/15	25	14.32	17	14.30	14.30	8	18,531	0.04%
2019/10/14	3	14.20	0	0.00	14.20	3	19,233	0.02%
2019/10/09	0	0.00	2	14.15	14.05	-2	19,568	-0.01%
2019/10/07	11	14.22	0	0.00	14.15	11	20,144	0.05%
2019/10/04	12	14.28	2	14.30	14.25	10	20,513	0.05%
2019/10/03	17	14.11	4	14.23	14.20	13	20,602	0.06%
2019/10/02	22	14.26	3	14.32	14.25	19	20,614	0.09%
2019/10/01	2	14.10	2	14.10	14.20	0	21,165	0.00%
2019/09/27	8	13.95	12	13.90	13.80	-4	21,355	-0.02%
2019/09/26	20	14.22	14	14.25	14.10	6	21,462	0.03%
2019/09/25	3	14.28	2	14.35	14.20	1	21,898	0.00%
2019/09/24	15	14.73	1	14.85	14.70	14	22,123	0.06%
2019/09/23	3	14.77	2	14.85	14.80	1	22,101	0.00%
2019/09/20	2	14.90	25	14.88	14.85	-23	22,120	-0.10%
2019/09/19	9	15.07	5	15.07	15.10	4	22,014	0.02%
2019/09/18	6	15.10	4.2	15.13	15.15	1.8	21,826	0.01%
2019/09/17	9	14.76	2.2	14.83	14.70	6.8	21,866	0.03%
2019/09/16	6	14.86	2	14.90	14.85	4	22,126	0.02%
2019/09/12	0	0.00	30	14.99	14.95	-30	22,202	-0.14%
2019/09/11	10	14.88	5	14.90	14.80	5	22,462	0.02%
2019/09/10	11	14.86	0	0.00	14.85	11	22,448	0.05%
2019/09/09	2	15.08	13	15.18	15.15	-11	22,287	-0.05%
2019/09/06	10	14.90	18	15.00	14.90	-8	22,298	-0.04%
2019/09/05	13	14.81	9	14.77	14.65	4	22,646	0.02%
2019/09/04	34	14.99	5	14.90	14.90	29	22,889	0.13%
2019/09/03	18	14.60	22	14.53	14.50	-4	23,059	-0.02%
2019/09/02	6.4	14.49	13	14.62	14.85	-6.6	23,075	-0.03%
2019/08/30	0	0.00	8	14.11	14.10	-8	23,062	-0.03%
2019/08/29	16	14.23	0	0.00	13.90	16	23,347	0.07%
2019/08/28	5	13.86	15	13.89	14.05	-10	23,592	-0.04%
2019/08/27	0	0.00	4	13.74	13.60	-4	23,997	-0.02%
2019/08/26	3	13.55	4	13.56	13.55	-1	24,693	0.00%
2019/08/23	6	13.76	2	13.80	13.75	4	24,843	0.02%
2019/08/22	8	13.97	2	13.90	13.90	6	25,460	0.02%
2019/08/21	1	14.15	1	14.05	14.05	0	25,722	0.00%
2019/08/20	2	14.20	24	14.22	14.05	-22	25,961	-0.08%
2019/08/19	2	14.00	1	13.95	13.95	1	26,322	0.00%
2019/08/16	1	14.00	1	13.95	13.90	0	26,871	0.00%
2019/08/15	1	13.90	9	13.90	13.95	-8	27,880	-0.03%
2019/08/14	1	13.95	2	14.00	13.95	-1	28,313	0.00%
2019/08/13	3	13.93	8	13.94	13.90	-5	28,765	-0.02%
2019/08/12	35	14.13	45	14.10	14.05	-10	29,113	-0.03%
2019/08/08	69	14.09	93	14.02	14.20	-24	29,210	-0.08%
2019/08/07	3	13.90	11	13.97	13.85	-8	29,375	-0.03%
2019/08/06	14	13.74	14	13.88	14.25	0	29,702	0.00%
2019/08/05	7	14.36	12	14.31	14.10	-5	29,829	-0.02%
2019/08/02	20	14.37	2	14.40	14.25	18	30,211	0.06%
2019/08/01	64	14.94	7	14.86	14.85	57	30,700	0.19%
2019/07/31	44	14.84	39	14.74	14.65	5	30,792	0.02%
2019/07/30	105	15.63	29	15.30	15.15	76	31,107	0.24%	大買/
2019/07/29	87	15.84	95	16.16	16.80	-8	30,188	-0.03%
2019/07/26	44	15.41	69	15.50	15.40	-25	29,306	-0.09%
2019/07/25	4	14.93	22	14.97	15.00	-18	29,349	-0.06%
2019/07/24	16	14.71	14	14.89	14.80	2	29,550	0.01%
2019/07/23	6	14.76	0	0.00	14.75	6	29,796	0.02%
2019/07/22	14	15.07	11	15.07	14.75	3	30,416	0.01%
2019/07/19	6	14.81	22	14.79	14.70	-16	32,213	-0.05%
2019/07/18	17	14.74	24.3	14.89	14.75	-7.3	32,755	-0.02%
2019/07/17	24	14.74	122	14.89	15.05	-98	32,844	-0.30%	大賣/
2019/07/16	24	14.63	142	14.69	14.40	-118	32,461	-0.36%	大賣/鉅額交易
2019/07/15	3	14.13	13	14.14	14.25	-10	31,884	-0.03%
2019/07/12	17	14.06	47	14.12	13.90	-30	31,884	-0.09%
2019/07/11	24	13.76	44	13.97	14.10	-20	31,880	-0.06%
2019/07/10	4	13.98	3	13.83	13.70	1	31,911	0.00%
2019/07/09	13	13.96	1	14.05	13.90	12	32,002	0.04%
2019/07/08	14	13.93	4	13.89	13.90	10	32,393	0.03%
2019/07/05	22	13.92	44	14.02	13.90	-22	32,782	-0.07%
2019/07/04	12	13.84	6	13.74	13.65	6	33,194	0.02%
2019/07/03	16	13.71	23	13.74	13.60	-7	33,674	-0.02%
2019/07/02	13	13.50	54	13.59	13.90	-41	33,912	-0.12%
2019/07/01	12	13.15	12	13.09	13.00	0	34,186	0.00%
2019/06/28	29	13.21	33	13.24	13.15	-4	34,594	-0.01%
2019/06/27	25	13.27	11	13.25	13.30	14	35,502	0.04%
2019/06/26	0	0.00	5	13.16	13.15	-5	35,524	-0.01%
2019/06/25	61	13.33	51	13.26	13.20	10	35,477	0.03%
2019/06/24	40	13.47	13	13.63	13.25	27	35,452	0.08%
2019/06/21	24	14.02	68	14.06	13.80	-44	35,167	-0.13%
2019/06/20	34	13.84	24.5	13.80	13.85	9.5	34,905	0.03%
2019/06/19	4	13.71	13	13.78	13.75	-9	34,978	-0.03%
2019/06/18	16	13.45	19	13.45	13.45	-3	34,819	-0.01%
2019/06/17	15	13.48	5	13.48	13.45	10	34,950	0.03%
2019/06/14	30	13.48	44	13.40	13.40	-14	35,093	-0.04%
2019/06/13	145	13.50	381.3	13.48	13.35	-236.3	34,845	-0.68%	大買/大賣/鉅額交易
2019/06/12	76	14.45	107	14.29	14.05	-31	34,322	-0.09%	大賣/
2019/06/11	315	14.46	59	14.51	14.40	256	34,029	0.75%	大買/鉅額交易
2019/06/10	22	14.17	4	14.19	14.10	18	33,635	0.05%
2019/06/06	20	14.07	10	14.05	14.00	10	33,880	0.03%
2019/06/05	17	14.27	25	14.25	14.20	-8	33,772	-0.02%
2019/06/04	23	14.23	18	14.22	14.00	5	33,907	0.01%
2019/06/03	52	13.93	29.1	13.97	14.35	22.9	33,753	0.07%
2019/05/31	27	13.97	27	13.93	13.80	0	33,559	0.00%
2019/05/30	1	13.50	12	13.47	13.60	-11	33,246	-0.03%
2019/05/29	152	13.52	28	13.61	13.40	124	33,530	0.37%	大買/鉅額交易
2019/05/28	80	13.44	121	13.54	13.60	-41	33,702	-0.12%	大賣/
2019/05/27	53	13.34	48	13.27	13.30	5	33,497	0.01%
2019/05/24	36	13.50	18.3	13.48	13.30	17.7	33,556	0.05%
2019/05/23	19	13.28	18	13.26	13.50	1	33,378	0.00%
2019/05/22	167	13.67	103	13.67	13.25	64	33,533	0.19%	大買/大賣/
2019/05/21	30	12.74	13	12.83	13.35	17	32,782	0.05%
2019/05/20	8	12.11	9	12.15	12.15	-1	32,274	0.00%
2019/05/17	30	13.03	9	13.21	12.65	21	31,657	0.07%
2019/05/16	1	13.00	0	0.00	13.00	1	31,241	0.00%
2019/05/15	27	13.53	9	13.53	13.50	18	31,125	0.06%
2019/05/14	52	13.15	40	13.20	13.40	12	30,758	0.04%
2019/05/13	9.1	13.03	14	12.98	12.90	-4.9	30,251	-0.02%
2019/05/10	70	13.46	13	13.50	13.45	57	29,876	0.19%
2019/05/09	20	13.72	7	13.39	13.10	13	29,369	0.04%
2019/05/08	4	13.93	34	13.83	14.15	-30	28,652	-0.10%
2019/05/07	39	14.42	6	14.17	14.15	33	28,319	0.12%
2019/05/06	53	14.73	49	14.55	14.40	4	27,607	0.01%
2019/05/03	26	15.06	24	15.17	15.20	2	27,019	0.01%
2019/05/02	56	15.44	24.1	15.49	15.50	31.9	26,524	0.12%
2019/04/30	2	14.33	42	14.65	15.05	-40	25,211	-0.16%
2019/04/29	25	14.06	41	14.25	14.25	-16	24,707	-0.06%
2019/04/26	52	14.19	59	14.32	14.40	-7	24,239	-0.03%
2019/04/25	95	15.22	75.1	15.44	14.05	19.9	23,259	0.09%
2019/04/24	21	14.51	42	14.62	14.90	-21	20,689	-0.10%
2019/04/23	24	14.31	30	14.31	14.45	-6	19,846	-0.03%
2019/04/22	5	14.19	22	14.50	14.00	-17	19,256	-0.09%
2019/04/19	7	14.04	5	14.10	14.20	2	18,941	0.01%
2019/04/18	14	14.21	9	14.19	13.90	5	18,673	0.03%
2019/04/17	7	14.29	8	14.45	14.05	-1	18,275	-0.01%
2019/04/16	33	13.95	14	14.07	14.40	19	17,901	0.11%
2019/04/15	8	14.01	22.6	14.15	14.00	-14.6	17,546	-0.08%
2019/04/12	27	14.17	99	14.09	13.75	-72	17,019	-0.42%
2019/04/11	50	14.54	24	14.22	14.35	26	16,422	0.16%
2019/04/10	57	14.44	56.2	14.49	14.70	0.8	15,820	0.00%
2019/04/09	117	13.69	36	13.58	13.55	81	14,688	0.55%	大買/
2019/04/08	20	13.77	13	14.16	14.20	7	13,866	0.05%
2019/04/03	3	12.93	83.7	12.87	12.95	-80.7	13,261	-0.61%
2019/04/02	33	11.99	56	11.83	11.80	-23	12,276	-0.19%
2019/04/01	12	11.64	105	11.51	11.75	-93	11,401	-0.82%	大賣/
2019/03/29	10	10.55	12.1	10.62	10.70	-2.1	10,363	-0.02%
2019/03/28	1	10.50	3	10.43	10.35	-2	10,221	-0.02%
2019/03/27	6	10.73	5	10.64	10.45	1	10,152	0.01%
2019/03/26	9	10.52	11	10.63	10.65	-2	9,996	-0.02%
2019/03/25	6	10.18	5	10.21	10.25	1	9,767	0.01%
2019/03/22	8	10.63	10	11.00	10.45	-2	9,623	-0.02%
2019/03/21	26	10.84	12	10.82	10.80	14	9,399	0.15%
2019/03/20	32	10.45	13	10.50	10.75	19	9,142	0.21%
2019/03/19	18	10.50	6	10.83	10.35	12	8,895	0.13%
2019/03/18	15	10.65	1	10.95	10.65	14	8,607	0.16%
2019/03/15	22	10.95	10	10.98	10.85	12	8,374	0.14%
2019/03/14	10	11.12	2	11.10	10.90	8	8,140	0.10%
2019/03/13	17	11.40	37	11.21	11.20	-20	7,965	-0.25%
2019/03/12	16	11.59	22	11.51	11.25	-6	7,702	-0.08%
2019/03/11	38	11.16	25	11.15	11.20	13	7,154	0.18%
2019/03/08	8	10.87	37	10.43	11.10	-29	6,810	-0.43%
2019/03/07	16	10.30	16.9	10.47	10.30	-0.9	6,239	-0.01%
2019/03/06	24	10.56	18	10.64	10.50	6	6,011	0.10%
2019/03/05	39	10.75	17	10.31	10.25	22	5,669	0.39%
2019/03/04	33	10.90	0	0.00	10.70	33	5,254	0.63%
2019/02/27	25	10.84	47	10.82	10.95	-22	4,712	-0.47%
2019/02/26	2	9.97	6.2	9.92	9.99	-4.2	3,802	-0.11%
2019/02/25	0	0.00	5	10.21	10.00	-5	3,698	-0.14%
2019/02/22	2	9.93	12	9.88	9.75	-10	3,436	-0.29%
2019/02/21	62	9.87	34	9.77	9.95	28	3,046	0.92%
2019/02/20	1	9.03	23.5	8.88	9.05	-22.5	2,287	-0.98%
2019/02/19	0	0.00	3	8.22	8.23	-3	1,956	-0.15%
2019/02/18	0	0.00	2.5	8.10	8.12	-2.5	2,023	-0.12%
2019/02/14	0	0.00	4	8.36	8.35	-4	2,242	-0.18%
2019/02/12	0	0.00	1	7.95	7.89	-1	2,176	-0.05%
2019/02/11	0	0.00	1	7.94	7.88	-1	2,169	-0.05%
2019/01/30	0	0.00	3	8.02	7.98	-3	2,156	-0.14%
2019/01/28	0	0.00	5	8.05	8.02	-5	2,105	-0.24%
2019/01/21	1	7.89	0	0.00	7.90	1	1,998	0.05%
2019/01/16	0	0.00	2	7.14	7.11	-2	1,914	-0.10%
2019/01/15	0	0.00	1	7.11	7.10	-1	1,910	-0.05%
2018/12/28	1	7.45	0	0.00	7.44	1	1,875	0.05%
2018/12/19	2	7.75	2	7.71	7.62	0	1,892	0.00%
2018/12/12	0	0.00	0.8	7.94	8.01	-0.8	1,846	-0.04%
2018/12/06	0.7	7.86	0	0.00	7.90	0.7	1,802	0.04%
2018/12/05	4	8.30	0	0.00	8.36	4	1,755	0.23%
2018/12/04	20	8.45	4	8.59	8.48	16	1,752	0.91%
2018/12/03	15	8.34	0	0.00	8.34	15	1,716	0.87%
2018/11/29	0	0.00	3	8.28	8.22	-3	1,661	-0.18%
2018/11/27	3	8.08	15	8.10	8.10	-12	1,619	-0.74%
2018/11/23	0	0.00	15	7.97	7.97	-15	1,589	-0.94%
2018/11/22	15	8.11	10	8.14	8.05	5	1,569	0.32%
2018/11/21	10	8.37	36	8.47	8.40	-26	1,505	-1.73%
2018/11/20	0	0.00	2	7.89	7.93	-2	1,397	-0.14%
2018/11/19	12	8.20	12	8.08	8.08	0	1,359	0.00%
2018/11/16	27	8.32	12	8.22	8.23	15	1,349	1.11%
2018/11/15	12	8.09	8	8.24	8.29	4	1,288	0.31%
2018/11/14	32	7.91	1	7.77	7.75	31	1,204	2.57%
2018/11/13	5	7.75	26	7.71	7.98	-21	1,119	-1.88%
2018/11/12	0	0.00	20	7.26	7.26	-20	949	-2.11%
2018/10/18	0	0.00	4.4	6.24	6.24	-4.4	1,218	-0.36%
2018/10/16	20	6.27	0	0.00	6.27	20	1,226	1.63%
2018/10/08	20	7.04	1	7.09	7.03	19	1,221	1.56%
2018/10/03	0	0.00	3	7.26	7.26	-3	1,211	-0.25%
2018/10/01	0	0.00	1	7.45	7.45	-1	1,253	-0.08%
2018/09/28	1	7.49	0	0.00	7.46	1	1,260	0.08%
2018/09/26	0	0.00	3	7.47	7.51	-3	1,295	-0.23%
2018/09/25	10	7.50	0	0.00	7.48	10	1,302	0.77%
2018/09/21	3	7.58	0	0.00	7.57	3	1,293	0.23%
2018/09/17	1	7.85	2	7.91	7.83	-1	1,307	-0.08%
2018/09/14	0	0.00	2	7.93	7.93	-2	1,318	-0.15%
2018/09/13	0	0.00	9	7.79	7.86	-9	1,325	-0.68%
2018/09/12	20	7.75	0	0.00	7.70	20	1,334	1.50%
2018/09/11	2	7.73	4	7.88	7.85	-2	1,341	-0.15%
2018/09/07	1	8.32	0.9	8.20	8.25	0.1	1,307	0.01%
2018/09/06	3	8.78	0	0.00	8.61	3	1,308	0.23%
2018/09/05	2	8.75	0.2	8.60	8.65	1.8	1,323	0.14%
2018/09/03	0	0.00	2.3	8.55	8.56	-2.3	1,355	-0.17%
2018/08/28	2	8.66	0	0.00	8.68	2	1,678	0.12%
2018/08/23	0	0.00	4	8.57	8.62	-4	1,982	-0.20%
2018/08/21	3	8.37	0	0.00	8.36	3	2,269	0.13%
2018/08/16	0	0.00	23	8.04	8.31	-23	2,260	-1.02%
2018/08/13	4	8.42	0	0.00	8.42	4	2,214	0.18%
2018/08/08	2	9.00	0	0.00	9.01	2	2,146	0.09%
2018/08/07	0	0.00	2	9.09	9.08	-2	2,119	-0.09%
2018/08/06	0	0.00	20	8.93	8.93	-20	2,097	-0.95%
2018/08/03	20	8.99	0	0.00	8.85	20	2,082	0.96%
2018/08/02	1	8.90	29	8.81	8.81	-28	2,070	-1.35%
2018/08/01	2	8.97	1	9.05	9.08	1	2,040	0.05%
2018/07/30	0	0.00	1	8.70	8.69	-1	1,973	-0.05%
2018/07/25	0	0.00	6	8.47	8.50	-6	1,932	-0.31%
2018/07/24	4	8.28	10	8.26	8.30	-6	1,911	-0.31%
2018/07/17	2	8.58	0	0.00	8.49	2	1,956	0.10%
2018/07/16	0	0.00	7	8.54	8.52	-7	1,949	-0.36%
2018/07/13	0	0.00	1	8.50	8.37	-1	1,946	-0.05%
2018/07/12	0	0.00	0.6	8.32	8.40	-0.6	1,945	-0.03%
2018/07/11	2	8.41	2	8.48	8.40	0	1,954	0.00%
2018/07/10	2	8.40	0	0.00	8.40	2	1,964	0.10%
2018/07/09	0	0.00	1	8.41	8.66	-1	1,954	-0.05%
2018/07/06	0	0.00	2	7.95	8.02	-2	1,920	-0.10%
2018/07/04	0	0.00	1	7.95	7.95	-1	1,903	-0.05%
2018/07/03	2	8.06	0	0.00	8.07	2	1,896	0.11%
2018/07/02	0	0.00	15	8.27	8.21	-15	1,889	-0.79%
2018/06/28	0	0.00	10	8.21	8.16	-10	1,889	-0.53%
2018/06/21	1	8.81	0	0.00	8.78	1	1,859	0.05%
2018/06/20	4	8.60	0	0.00	8.60	4	1,868	0.21%
2018/06/13	0	0.00	3	8.80	8.80	-3	1,840	-0.16%
2018/06/12	0	0.00	5	9.08	8.86	-5	1,825	-0.27%
2018/06/11	2	9.10	0	0.00	9.05	2	1,804	0.11%
2018/06/08	2	9.10	0	0.00	9.00	2	1,777	0.11%
2018/06/07	0	0.00	40	9.05	9.02	-40	1,753	-2.28%
2018/06/06	44	9.23	0	0.00	9.12	44	1,720	2.56%
2018/06/05	11	9.59	4	9.45	9.36	7	1,642	0.43%
2018/06/04	0	0.00	2	8.67	8.74	-2	1,457	-0.14%
2018/06/01	0	0.00	1	8.78	8.78	-1	1,409	-0.07%
2018/05/31	2	9.16	36	9.20	9.13	-34	1,338	-2.54%
2018/05/30	44	8.56	16	8.68	8.71	28	1,136	2.46%
2018/05/29	6	7.92	14	7.92	7.92	-8	899	-0.89%
2018/05/28	0	0.00	2	7.14	7.20	-2	817	-0.24%
2018/05/24	8	7.15	0	0.00	7.12	8	824	0.97%
2018/05/23	0	0.00	10	7.14	7.13	-10	831	-1.20%
2018/05/16	2	7.15	0	0.00	7.15	2	864	0.23%
2018/05/15	0	0.00	3.2	7.11	7.13	-3.2	879	-0.36%
2018/05/11	20	7.12	0	0.00	7.11	20	967	2.07%
2018/04/30	1	7.02	0	0.00	7.00	1	1,042	0.10%
2018/04/27	0.7	6.92	0	0.00	7.00	0.7	1,054	0.06%
2018/04/26	2	7.00	0	0.00	6.99	2	1,074	0.19%
2018/04/23	0	0.00	2	7.37	7.21	-2	1,064	-0.19%
2018/04/19	2	7.56	0	0.00	7.50	2	1,078	0.19%
2018/04/17	0	0.00	2	7.68	7.54	-2	1,083	-0.18%
2018/04/10	5	7.97	0	0.00	7.96	5	1,141	0.44%
2018/03/31	15	8.00	5	8.03	8.00	10	1,159	0.86%
2018/03/30	0	0.00	2	8.01	7.98	-2	1,168	-0.17%
2018/03/20	0	0.00	2	8.17	8.19	-2	1,218	-0.16%
2018/03/19	0	0.00	1	8.23	8.20	-1	1,252	-0.08%
2018/03/16	0	0.00	0.6	8.24	8.26	-0.6	1,273	-0.05%
2018/03/15	2	8.25	0	0.00	8.41	2	1,292	0.15%
2018/03/13	0	0.00	2	8.20	8.21	-2	1,400	-0.14%
2018/03/12	0	0.00	3	8.15	8.15	-3	1,467	-0.20%
2018/03/08	11	8.20	0	0.00	8.21	11	1,571	0.70%
2018/03/07	2	8.24	0	0.00	8.13	2	1,598	0.13%
2018/03/06	1	8.28	0	0.00	8.19	1	1,705	0.06%
2018/02/27	1	8.58	0	0.00	8.55	1	1,830	0.05%
2018/02/26	0	0.00	2	8.37	8.40	-2	1,854	-0.11%
2018/02/22	1	8.16	0	0.00	8.24	1	1,967	0.05%
2018/02/21	1	8.17	0	0.00	8.17	1	2,028	0.05%
2018/02/12	0	0.00	2	8.03	8.01	-2	2,078	-0.10%
2018/02/07	11	8.10	0	0.00	8.01	11	2,436	0.45%
2018/02/06	2	7.89	0	0.00	7.85	2	2,507	0.08%
2018/01/31	0	8.98	0	0.00	9.01	0	3,261	0.00%
2018/01/29	0	0.00	0.1	9.03	9.09	-0.1	3,455	0.00%
2018/01/26	0	0.00	10	9.10	9.14	-10	3,483	-0.29%
2018/01/25	2	9.24	0	0.00	9.14	2	3,491	0.06%
2018/01/23	0	0.00	3	9.21	9.18	-3	3,529	-0.09%
2018/01/22	1	9.20	0	0.00	9.15	1	3,565	0.03%
2018/01/18	0	0.00	142	9.27	9.25	-142	3,708	-3.83%	大賣/鉅額交易
2018/01/17	2	9.41	10	9.38	9.34	-8	3,757	-0.21%
2018/01/16	2	9.39	0	0.00	9.39	2	3,764	0.05%
2018/01/15	8	9.16	0	0.00	9.15	8	3,822	0.21%
2018/01/12	6	9.29	0	0.00	9.22	6	3,830	0.16%
2018/01/11	0	0.00	3	9.25	9.24	-3	3,861	-0.08%
2018/01/09	2	9.30	2	9.36	9.34	0	3,900	0.00%
2018/01/08	0	0.00	2	9.35	9.25	-2	3,915	-0.05%
2018/01/04	6	9.29	1	9.28	9.45	5	3,960	0.13%
2018/01/03	1	9.06	41	9.06	9.05	-40	4,024	-0.99%