精金 (3049)-凱基-台南券商分點個股進出

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
7.89
漲跌
▼0.03
漲幅
-0.38%
成交量
1,414張
產業
上市光電類股▼4.29%
325人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精金 (3049)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南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
2024/04/15	2	8.12	0	0.00	8.11	2	1,860	0.11%
2024/04/12	2	8.17	0	0.00	8.18	2	1,842	0.11%
2024/04/10	3	8.40	0	0.00	8.33	3	1,831	0.16%
2024/04/02	0	0.00	2.6	8.45	8.36	-2.6	1,823	-0.14%
2024/04/01	0.2	8.41	0	0.00	8.45	0.2	1,877	0.01%
2024/03/29	9	8.32	0	0.00	8.29	9	1,889	0.48%
2024/03/28	3	8.31	0	0.00	8.25	3	1,885	0.16%
2024/03/27	0	0.00	1	8.25	8.23	-1	1,880	-0.05%
2024/03/25	10	8.38	15	8.37	8.31	-5	1,868	-0.27%
2024/03/22	2	8.36	0	0.00	8.36	2	1,867	0.11%
2024/03/19	10	8.22	10	8.22	8.15	0	1,823	0.00%
2024/03/18	3	8.22	0	0.00	8.23	3	1,807	0.17%
2024/03/15	2	8.20	30	8.18	8.18	-28	1,801	-1.55%
2024/03/14	0	0.00	0.4	8.29	8.25	-0.4	1,777	-0.02%
2024/03/13	2	8.52	0	0.00	8.33	2	1,758	0.11%
2024/03/12	7	8.67	5	8.69	8.64	2	1,680	0.12%
2024/03/11	0	8.66	0	0.00	8.66	0	1,675	0.00%
2024/03/08	2	8.83	0	0.00	8.71	2	1,649	0.12%
2024/03/07	15	8.86	20	8.62	8.62	-5	1,645	-0.30%
2024/03/06	2	8.91	0	0.00	8.91	2	1,586	0.13%
2024/03/01	0	0.00	2.2	9.03	9.03	-2.2	1,558	-0.14%
2024/02/27	2	9.05	0	0.00	9.11	2	1,558	0.13%
2024/02/26	27	9.20	0	0.00	9.20	27	1,527	1.77%
2024/02/23	0	0.00	13	9.35	9.30	-13	1,514	-0.86%
2024/02/22	2	9.41	0	0.00	9.39	2	1,524	0.13%
2024/02/20	0	9.41	0	0.00	9.47	0	1,516	0.00%
2024/02/19	0	0.00	17	9.47	9.50	-17	1,511	-1.12%
2024/02/16	0.2	9.29	3	9.29	9.30	-2.8	1,474	-0.19%
2024/02/15	0	0.00	2	9.17	9.19	-2	1,470	-0.14%
2024/02/05	5	9.10	0	0.00	9.11	5	1,464	0.34%
2024/02/01	10	9.19	0	0.00	9.17	10	1,492	0.67%
2024/01/31	3	9.23	0	0.00	9.23	3	1,509	0.20%
2024/01/30	0	0.00	15	9.32	9.30	-15	1,505	-1.00%
2024/01/29	0	0.00	6	9.47	9.40	-6	1,506	-0.40%
2024/01/24	0	0.00	36	9.42	9.40	-36	1,485	-2.42%
2024/01/18	2	9.00	0	0.00	8.99	2	1,426	0.14%
2024/01/12	44	9.18	0	0.00	9.15	44	1,419	3.10%
2024/01/11	2	9.22	0	0.00	9.20	2	1,424	0.14%
2024/01/10	7	9.27	20	9.30	9.20	-13	1,434	-0.91%
2024/01/09	5	9.42	0	0.00	9.41	5	1,420	0.35%
2024/01/04	2	9.42	0	0.00	9.42	2	1,411	0.14%
2024/01/03	23	9.48	0	0.00	9.47	23	1,432	1.61%
2023/12/29	0	0.00	9	9.64	9.65	-9	1,430	-0.63%
2023/12/28	0	0.00	6	9.65	9.65	-6	1,443	-0.42%
2023/12/27	0	0.00	1	9.85	9.71	-1	1,450	-0.07%
2023/12/25	0	0.00	23	9.42	9.42	-23	1,360	-1.69%
2023/12/22	0	0.00	0.6	9.40	9.44	-0.6	1,391	-0.04%
2023/12/19	4	9.46	0	0.00	9.43	4	1,408	0.28%
2023/12/15	2	9.60	0	0.00	9.58	2	1,421	0.14%
2023/12/14	1	9.82	12	9.70	9.66	-11	1,415	-0.78%
2023/12/06	1	9.82	0	0.00	9.74	1	1,436	0.07%
2023/12/05	20	9.72	0	0.00	9.79	20	1,432	1.40%
2023/12/04	4	9.90	2	9.91	9.83	2	1,437	0.14%
2023/12/01	4	9.71	0	0.00	9.73	4	1,427	0.28%
2023/11/30	20	9.62	0	0.00	9.67	20	1,421	1.41%
2023/11/29	3	9.70	2	9.75	9.71	1	1,419	0.07%
2023/11/27	0	0.00	2	9.44	9.42	-2	1,383	-0.14%
2023/11/22	16	9.55	11	9.57	9.51	5	1,388	0.36%
2023/11/21	0	0.00	179	9.47	9.54	-179	1,379	-12.98%	大賣/鉅額交易
2023/11/17	3	9.34	0	0.00	9.37	3	1,370	0.22%
2023/11/16	0	0.00	4	9.35	9.35	-4	1,383	-0.29%
2023/11/15	0	0.00	2	9.21	9.26	-2	1,386	-0.14%
2023/11/14	2	9.23	0	0.00	9.19	2	1,393	0.14%
2023/11/10	2	9.32	0	0.00	9.31	2	1,426	0.14%
2023/11/09	5	9.36	0	0.00	9.47	5	1,422	0.35%
2023/11/08	0	0.00	3	9.45	9.47	-3	1,477	-0.20%
2023/11/06	0	0.00	0.1	9.23	9.20	-0.1	1,502	-0.01%
2023/11/03	1	9.30	0	0.00	9.20	1	1,521	0.07%
2023/10/30	1	9.09	0	0.00	9.14	1	1,649	0.06%
2023/10/24	8	9.21	0	0.00	9.21	8	2,227	0.36%
2023/10/20	0	0.00	3	8.89	9.03	-3	2,238	-0.13%
2023/10/12	167	9.22	0	0.00	9.22	167	2,368	7.05%	大買/鉅額交易
2023/10/03	2	9.53	0	0.00	9.48	2	2,439	0.08%
2023/10/02	10	9.46	0	0.00	9.49	10	2,472	0.40%
2023/09/18	0	0.00	2	9.72	9.72	-2	3,125	-0.06%
2023/09/14	2	9.58	0	0.00	9.64	2	3,602	0.06%
2023/09/08	3	9.71	0	0.00	9.70	3	3,797	0.08%
2023/09/07	12	9.83	0	0.00	9.76	12	3,793	0.32%
2023/09/06	24	9.92	0	0.00	9.88	24	3,788	0.63%
2023/09/01	2	10.05	0.1	9.94	10.05	1.9	3,810	0.05%
2023/08/31	0	0.00	2	9.85	9.85	-2	3,806	-0.05%
2023/08/30	0	0.00	3	9.81	9.80	-3	3,882	-0.08%
2023/08/23	0	0.00	1	9.71	9.67	-1	3,895	-0.03%
2023/08/22	10	9.70	0	0.00	9.69	10	3,901	0.26%
2023/08/21	3	9.75	0	0.00	9.76	3	3,878	0.08%
2023/08/18	3	9.70	0	0.00	9.60	3	3,871	0.08%
2023/08/17	0	0.00	10	9.55	9.65	-10	3,856	-0.26%
2023/08/14	2	9.63	0	0.00	9.51	2	3,831	0.05%
2023/08/10	5	10.15	8	10.05	10.05	-3	3,744	-0.08%
2023/08/07	6	10.49	0	0.00	10.50	6	3,713	0.16%
2023/08/04	0	0.00	2	10.55	10.60	-2	3,688	-0.05%
2023/08/01	0	0.00	2	10.70	10.70	-2	3,647	-0.05%
2023/07/31	10	11.15	0.6	10.80	10.85	9.4	3,601	0.26%
2023/07/28	5	10.81	0	0.00	10.75	5	3,525	0.14%
2023/07/27	10	11.15	6	10.53	11.05	4	3,452	0.12%
2023/07/24	0	0.00	1	10.25	10.25	-1	3,079	-0.03%
2023/07/20	5	10.25	0	0.00	10.35	5	3,056	0.16%
2023/07/19	12	10.28	0	0.00	10.20	12	3,055	0.39%
2023/07/18	0	0.00	3	10.25	10.25	-3	3,083	-0.10%
2023/07/14	0	0.00	1	10.25	10.30	-1	3,103	-0.03%
2023/07/10	0	0.00	3	10.30	10.30	-3	3,437	-0.09%
2023/07/07	6	10.55	0	0.00	10.35	6	3,448	0.17%
2023/07/06	3	10.65	0	0.00	10.65	3	3,420	0.09%
2023/07/03	0	0.00	1	10.80	10.70	-1	3,320	-0.03%
2023/06/30	1	10.60	0	0.00	10.60	1	3,289	0.03%
2023/06/29	3	10.75	0.1	10.80	10.70	2.9	3,232	0.09%
2023/06/27	0.1	10.85	0	0.00	10.80	0.1	3,092	0.00%
2023/06/26	7	11.26	5	11.34	11.20	2	2,957	0.07%
2023/06/21	5	11.35	27.3	11.12	11.20	-22.3	2,758	-0.81%
2023/06/20	2	10.50	2.6	10.54	10.55	-0.6	2,386	-0.03%
2023/06/19	2	10.60	10	10.36	10.35	-8	2,268	-0.35%
2023/06/16	0	0.00	5	10.15	10.10	-5	2,136	-0.23%
2023/06/15	0	0.00	2	9.90	9.89	-2	2,069	-0.10%
2023/06/12	2	9.84	0	0.00	9.84	2	2,076	0.10%
2023/06/08	5	9.89	0	0.00	9.90	5	2,087	0.24%
2023/06/05	2	10.15	7	10.10	10.10	-5	2,108	-0.24%
2023/05/31	2	9.75	4	9.85	9.90	-2	2,100	-0.10%
2023/05/30	0	0.00	2	9.69	9.62	-2	2,060	-0.10%
2023/05/26	3	9.63	0	0.00	9.62	3	2,112	0.14%
2023/05/25	2	9.78	0	0.00	9.77	2	2,155	0.09%
2023/05/16	0	0.00	2	9.58	9.57	-2	2,498	-0.08%
2023/05/15	2	9.40	0	0.00	9.42	2	2,492	0.08%
2023/05/12	0	0.00	10	9.51	9.52	-10	2,499	-0.40%
2023/05/09	3	9.77	0	0.00	9.70	3	2,499	0.12%
2023/05/08	3	9.85	0	0.00	9.85	3	2,480	0.12%
2023/05/04	2	9.95	0	0.00	9.96	2	2,505	0.08%
2023/05/03	2	9.99	0	0.00	9.99	2	2,494	0.08%
2023/04/25	2	9.98	20	10.00	10.00	-18	2,476	-0.73%
2023/04/21	12	10.08	0	0.00	9.96	12	2,430	0.49%
2023/04/18	0	0.00	8	10.50	10.50	-8	2,275	-0.35%
2023/04/14	30	10.85	7	10.69	10.65	23	2,155	1.07%
2023/04/13	0	0.00	21	10.32	10.30	-21	1,904	-1.10%
2023/04/11	50	10.05	0	0.00	10.05	50	1,811	2.76%
2023/04/10	1	10.10	4.5	10.08	10.15	-3.5	1,802	-0.19%
2023/03/30	2	9.85	0	0.00	9.82	2	1,765	0.11%
2023/03/29	2	9.80	0	0.00	9.82	2	1,773	0.11%
2023/03/23	0	0.00	3	9.93	9.95	-3	1,778	-0.17%
2023/03/22	0	0.00	4	9.96	9.95	-4	1,768	-0.23%
2023/03/15	0	0.00	10	9.95	9.82	-10	1,767	-0.57%
2023/03/13	2	9.82	2	9.96	10.00	0	1,814	0.00%
2023/03/10	4.1	10.01	0	0.00	9.99	4.1	1,805	0.22%
2023/03/09	2	10.15	0	0.00	10.20	2	1,831	0.11%
2023/03/08	2	10.25	0	0.00	10.25	2	1,818	0.11%
2023/03/07	0	0.00	11	10.20	10.20	-11	1,815	-0.61%
2023/03/06	0	0.00	9	10.30	10.30	-9	1,795	-0.50%
2023/03/03	10	10.30	0	0.00	10.25	10	1,777	0.56%
2023/03/01	2	10.05	0	0.00	10.05	2	1,734	0.12%
2023/02/24	10	10.25	0	0.00	10.15	10	1,729	0.58%
2023/02/23	2	10.30	1	10.20	10.30	1	1,701	0.06%
2023/02/22	1	10.40	0	0.00	10.35	1	1,656	0.06%
2023/02/21	2	10.30	2	10.20	10.30	0	1,561	0.00%
2023/02/17	2	9.70	2	9.67	9.65	0	1,356	0.00%
2023/02/13	2	9.35	0	0.00	9.32	2	1,322	0.15%
2023/02/09	5	9.46	0	0.00	9.48	5	1,331	0.38%
2023/02/08	0	0.00	0.3	9.45	9.52	-0.3	1,333	-0.02%
2023/02/07	0	0.00	2	9.43	9.42	-2	1,312	-0.15%
2023/02/06	0	0.00	1	9.39	9.37	-1	1,319	-0.08%
2023/02/02	2	9.45	0	0.00	9.53	2	1,329	0.15%
2023/01/31	0	0.00	14	9.32	9.36	-14	1,324	-1.06%
2023/01/12	1	9.18	0	0.00	9.19	1	1,386	0.07%
2023/01/11	0	0.00	6	9.22	9.23	-6	1,399	-0.43%
2023/01/10	0.3	9.25	0	0.00	9.21	0.3	1,415	0.02%
2023/01/09	2	9.22	0	0.00	9.25	2	1,435	0.14%
2022/12/28	2	9.11	1	9.11	9.11	1	1,595	0.06%
2022/12/27	1	9.24	0	0.00	9.21	1	1,592	0.06%
2022/12/26	10	9.24	0	0.00	9.21	10	1,595	0.63%
2022/12/20	1	9.28	0	0.00	9.13	1	1,696	0.06%
2022/12/14	1	9.49	4	9.50	9.46	-3	1,736	-0.17%
2022/12/09	2	9.57	0	0.00	9.50	2	1,776	0.11%
2022/12/08	5	9.51	0	0.00	9.51	5	1,790	0.28%
2022/12/07	2	9.55	0	0.00	9.51	2	1,797	0.11%
2022/12/06	2	9.69	2	9.74	9.66	0	1,784	0.00%
2022/12/05	4	9.96	0	0.00	9.81	4	1,773	0.23%
2022/12/01	0	0.00	17	9.69	9.68	-17	1,721	-0.99%
2022/11/28	2	9.20	0	0.00	9.23	2	1,695	0.12%
2022/11/24	1	9.32	0	0.00	9.32	1	1,713	0.06%
2022/11/23	0	0.00	2	9.38	9.32	-2	1,731	-0.12%
2022/11/22	1	9.21	0	0.00	9.20	1	1,760	0.06%
2022/11/18	12	9.45	0	0.00	9.41	12	1,783	0.67%
2022/11/17	4	9.43	0	0.00	9.46	4	1,804	0.22%
2022/11/16	2	9.45	0	0.00	9.40	2	1,845	0.11%
2022/11/15	0	0.00	1	9.50	9.55	-1	1,895	-0.05%
2022/11/14	20	9.50	12	9.53	9.56	8	2,082	0.38%
2022/11/11	0	0.00	10	9.62	9.45	-10	2,411	-0.41%
2022/11/10	11	9.41	0	0.00	9.40	11	2,437	0.45%
2022/11/09	0	0.00	10	9.58	9.54	-10	2,494	-0.40%
2022/11/08	1	9.58	2	9.55	9.47	-1	2,546	-0.04%
2022/11/07	2	9.45	1	9.50	9.45	1	2,569	0.04%
2022/11/04	1	9.29	0	0.00	9.39	1	2,610	0.04%
2022/11/03	1	9.37	0	0.00	9.37	1	2,635	0.04%
2022/11/02	0	0.00	4	9.48	9.45	-4	2,646	-0.15%
2022/11/01	10	9.37	1	9.40	9.42	9	2,668	0.34%
2022/10/25	2	9.20	0	0.00	9.14	2	3,106	0.06%
2022/10/20	2	9.18	0	0.00	9.14	2	3,105	0.06%
2022/10/14	0	0.00	1	9.47	9.50	-1	3,063	-0.03%
2022/10/13	0	0.00	2	9.05	9.04	-2	3,056	-0.07%
2022/10/12	3	9.55	0	0.00	9.43	3	3,036	0.10%
2022/10/11	7	9.55	1	9.59	9.45	6	3,037	0.20%
2022/10/07	0	0.00	1	10.00	10.00	-1	3,008	-0.03%
2022/10/06	3	10.07	13	9.91	10.05	-10	3,004	-0.33%
2022/10/05	9	9.91	0	0.00	9.79	9	3,001	0.30%
2022/10/03	2	9.57	0	0.00	9.49	2	3,003	0.07%
2022/09/29	0	0.00	2	9.83	9.76	-2	3,033	-0.07%
2022/09/26	28	9.43	0	0.00	9.30	28	3,074	0.91%
2022/09/22	0	0.00	1	10.00	10.00	-1	3,175	-0.03%
2022/09/21	0	0.00	4	10.05	10.05	-4	3,172	-0.13%
2022/09/19	16	10.10	0	0.00	10.15	16	3,217	0.50%
2022/09/15	0	0.00	9	10.54	10.45	-9	3,208	-0.28%
2022/09/14	7	10.35	0	0.00	10.40	7	3,234	0.22%
2022/09/08	4	10.45	0	0.00	10.45	4	3,421	0.12%
2022/09/06	4	10.48	0	0.00	10.35	4	3,449	0.12%
2022/09/02	0	0.00	10	10.90	10.75	-10	3,474	-0.29%
2022/08/31	2	10.85	0	0.00	10.95	2	3,460	0.06%
2022/08/30	0	0.00	14	10.80	10.80	-14	3,450	-0.41%
2022/08/29	1	10.55	6	10.70	10.55	-5	3,436	-0.15%
2022/08/26	0	0.00	6	10.95	10.95	-6	3,408	-0.18%
2022/08/22	0	0.00	2	11.05	11.05	-2	3,383	-0.06%
2022/08/19	2	11.00	16	11.08	11.05	-14	3,337	-0.42%
2022/08/18	30	11.15	8	11.28	11.15	22	3,159	0.70%
2022/08/16	7	10.26	5	10.34	10.30	2	2,831	0.07%
2022/08/15	2	10.15	0.3	10.15	10.20	1.7	2,804	0.06%
2022/08/11	0	0.00	7	9.85	9.83	-7	2,769	-0.25%
2022/08/10	2	9.58	2	9.60	9.60	0	2,773	0.00%
2022/08/08	0	0.00	1	9.45	9.47	-1	2,772	-0.04%
2022/08/05	7	9.49	0	0.00	9.58	7	2,766	0.25%
2022/08/04	0	0.00	6	9.23	9.21	-6	2,707	-0.22%
2022/08/03	2	9.81	0	0.00	9.65	2	2,601	0.08%
2022/08/02	40	9.64	16	9.83	9.68	24	2,571	0.93%
2022/08/01	1	9.40	0	0.00	9.41	1	2,430	0.04%
2022/07/27	0	0.00	1	9.39	9.46	-1	2,460	-0.04%
2022/07/26	2	9.47	10	9.48	9.46	-8	2,466	-0.32%
2022/07/21	0	0.00	1	9.61	9.67	-1	2,603	-0.04%
2022/07/20	2	9.73	0	0.00	9.61	2	2,623	0.08%
2022/07/18	0	0.00	1	9.60	9.60	-1	2,758	-0.04%
2022/07/14	1	9.33	1	9.52	9.54	0	3,159	0.00%
2022/07/06	1	9.76	0	0.00	9.55	1	3,256	0.03%
2022/07/04	1	9.55	1	9.39	9.43	0	3,292	0.00%
2022/07/01	1	9.33	0	0.00	9.35	1	3,332	0.03%
2022/06/30	1	10.05	0	0.00	9.98	1	3,276	0.03%
2022/06/29	0	0.00	5	10.30	10.30	-5	3,266	-0.15%
2022/06/27	3	10.55	0	0.00	10.55	3	3,303	0.09%
2022/06/22	3	10.08	0	0.00	10.10	3	3,394	0.09%
2022/06/21	0	0.00	5	10.42	10.55	-5	3,442	-0.15%
2022/06/20	12	10.21	0	0.00	10.00	12	3,485	0.34%
2022/06/13	2	11.15	0	0.00	11.10	2	3,702	0.05%
2022/06/07	2	11.55	0	0.00	11.55	2	3,803	0.05%
2022/06/01	0	0.00	2	11.85	11.80	-2	4,047	-0.05%
2022/05/30	3	11.67	0	0.00	11.65	3	4,166	0.07%
2022/05/27	0	0.00	20	11.50	11.50	-20	4,242	-0.47%
2022/05/26	0.1	11.60	0	0.00	11.40	0.1	4,323	0.00%
2022/05/24	5	11.65	0	0.00	11.30	5	4,544	0.11%
2022/05/19	2	11.30	2	11.35	11.35	0	4,726	0.00%
2022/05/18	2	11.70	1	11.75	11.55	1	4,746	0.02%
2022/05/16	0	0.00	5	11.17	11.10	-5	4,793	-0.10%
2022/05/12	1	10.90	0	0.00	10.85	1	4,973	0.02%
2022/05/11	3	11.25	3	11.35	11.10	0	5,068	0.00%
2022/05/10	1	11.10	5	11.00	11.30	-4	5,488	-0.07%
2022/05/09	5	11.31	0	0.00	11.20	5	5,741	0.09%
2022/05/06	1	11.70	0	0.00	11.80	1	5,750	0.02%
2022/05/05	2	12.00	3.1	12.20	11.95	-1.1	5,836	-0.02%
2022/04/29	0	0.00	5	11.95	11.75	-5	6,145	-0.08%
2022/04/27	1	11.25	3	11.27	11.45	-2	6,443	-0.03%
2022/04/26	2	11.65	1	11.65	11.65	1	6,672	0.01%
2022/04/25	5	11.76	0	0.00	11.70	5	6,882	0.07%
2022/04/22	30	12.20	0	0.00	12.10	30	6,924	0.43%
2022/04/21	3	12.32	0	0.00	12.25	3	7,060	0.04%
2022/04/20	6	12.86	2	12.75	12.70	4	7,106	0.06%
2022/04/19	0.1	12.40	2	12.40	12.40	-1.9	6,957	-0.03%
2022/04/15	2	12.15	5	12.20	12.15	-3	7,493	-0.04%
2022/04/14	11	12.51	1	12.50	12.45	10	8,052	0.12%
2022/04/13	1	12.45	2	12.70	12.65	-1	8,423	-0.01%
2022/04/11	4.2	12.37	5	12.40	12.30	-0.8	9,579	-0.01%
2022/04/08	3	12.95	0	0.00	12.90	3	10,192	0.03%
2022/04/07	13	12.98	5	12.85	12.85	8	11,118	0.07%
2022/04/06	1	13.30	0	0.00	13.35	1	13,899	0.01%
2022/04/01	7	13.49	3	13.55	13.60	4	16,560	0.02%
2022/03/31	3	13.80	0	0.00	13.70	3	18,052	0.02%
2022/03/29	12	13.77	36	13.80	13.70	-24	19,566	-0.12%
2022/03/28	2	13.90	0	0.00	13.95	2	19,768	0.01%
2022/03/25	0	0.00	4	14.21	14.15	-4	20,159	-0.02%
2022/03/24	0	0.00	3	14.37	14.25	-3	20,694	-0.01%
2022/03/23	2	14.25	2	14.30	14.20	0	22,383	0.00%
2022/03/22	0	0.00	5	14.22	14.25	-5	23,405	-0.02%
2022/03/21	0	0.00	1	14.15	14.00	-1	23,698	0.00%
2022/03/18	0	0.00	1	14.15	14.15	-1	23,927	0.00%
2022/03/17	16	14.30	17	14.11	14.25	-1	24,299	0.00%
2022/03/16	6	13.75	24	13.88	13.75	-18	24,220	-0.07%
2022/03/15	4	13.68	12	13.68	13.55	-8	24,365	-0.03%
2022/03/14	2	13.80	0	0.00	13.95	2	24,384	0.01%
2022/03/11	0	0.00	3	13.80	13.80	-3	24,454	-0.01%
2022/03/10	4	13.80	10	13.80	13.75	-6	24,569	-0.02%
2022/03/09	5	13.50	0	0.00	13.50	5	24,621	0.02%
2022/03/08	5	13.20	14	13.43	13.30	-9	24,684	-0.04%
2022/03/07	5	13.54	0	0.00	13.45	5	24,676	0.02%
2022/03/03	0	14.35	0	0.00	14.30	0	24,760	0.00%
2022/03/02	0	14.00	1	14.49	14.40	-1	24,838	0.00%
2022/03/01	12.9	14.12	1	14.15	14.15	11.9	25,016	0.05%
2022/02/25	5.2	13.80	0	0.00	13.80	5.2	25,521	0.02%
2022/02/24	7	13.63	51	13.76	13.60	-44	26,683	-0.16%
2022/02/23	20	14.15	1.1	14.15	14.15	18.9	27,576	0.07%
2022/02/22	12	13.99	2	13.95	14.10	10	27,895	0.04%
2022/02/17	0	0.00	1	14.40	14.40	-1	28,501	0.00%
2022/02/16	20	14.50	1.9	14.50	14.50	18.1	28,466	0.06%
2022/02/15	0.1	14.40	0	0.00	14.30	0.1	28,430	0.00%
2022/02/14	7	14.25	0	0.00	14.30	7	28,422	0.02%
2022/02/11	7	14.95	5	14.98	14.85	2	28,335	0.01%
2022/02/10	31	14.99	14	15.04	14.90	17	28,249	0.06%
2022/02/09	0	0.00	7	15.90	15.80	-7	27,864	-0.03%
2022/02/08	4.1	15.17	1	15.35	15.30	3.1	27,631	0.01%
2022/02/07	1	15.20	2	14.88	15.20	-1	27,623	0.00%
2022/01/26	11.1	14.65	2	14.70	14.50	9.1	27,589	0.03%
2022/01/25	12	14.85	5	14.85	14.55	7	27,559	0.03%
2022/01/24	0.1	15.20	43	14.82	15.10	-42.9	27,457	-0.16%
2022/01/21	35	15.45	6.3	15.47	15.20	28.7	27,369	0.10%
2022/01/20	2	15.85	27	15.85	15.90	-25	27,294	-0.09%
2022/01/19	35	15.89	12	15.88	15.90	23	27,158	0.08%
2022/01/18	17.1	15.60	0	0.00	15.45	17.1	26,875	0.06%
2022/01/17	0	0.00	2	15.53	15.60	-2	26,650	-0.01%
2022/01/14	1.1	15.01	0	0.00	15.10	1.1	26,521	0.00%
2022/01/13	6	15.46	6	15.32	15.40	0	26,353	0.00%
2022/01/12	6.1	15.58	4	15.56	15.45	2.1	26,206	0.01%
2022/01/11	0	0.00	12	15.81	15.60	-12	26,081	-0.05%
2022/01/10	0	0.00	6	16.00	15.95	-6	25,781	-0.02%
2022/01/07	53.1	16.04	15	16.15	15.90	38.1	25,498	0.15%
2022/01/06	11.1	16.43	9	16.48	16.45	2.1	24,917	0.01%
2022/01/05	23.1	16.81	22	16.70	16.60	1.1	24,579	0.00%
2022/01/04	46.1	17.09	35	16.93	17.35	11.1	24,111	0.05%
2022/01/03	27	17.37	7	17.60	17.25	20	23,467	0.09%
2021/12/30	21.1	17.40	6	17.35	17.25	15.1	22,835	0.07%
2021/12/29	85	18.44	144	18.56	17.95	-59	21,924	-0.27%	大賣/
2021/12/28	183	17.87	203	17.67	18.05	-20	19,117	-0.10%	大買/大賣/
2021/12/27	53	17.45	90.8	17.73	17.85	-37.8	16,503	-0.23%
2021/12/24	119	16.05	57.1	16.08	16.25	61.9	14,990	0.41%	大買/
2021/12/23	7	15.42	22	15.37	15.45	-15	13,815	-0.11%
2021/12/22	8	15.33	9	15.24	15.00	-1	13,471	-0.01%
2021/12/21	14	15.00	7	15.12	15.20	7	13,219	0.05%
2021/12/20	13	15.34	26	15.41	15.25	-13	12,839	-0.10%
2021/12/17	153	15.73	209	15.86	15.65	-56	12,313	-0.45%	大買/大賣/
2021/12/16	111.1	15.28	83	15.19	15.30	28.1	10,557	0.27%	大買/
2021/12/15	22	14.28	8	14.54	14.80	14	9,453	0.15%
2021/12/14	4	13.84	3	13.90	13.80	1	9,069	0.01%
2021/12/13	22	14.68	22	14.42	14.50	0	8,825	0.00%
2021/12/10	0	0.00	101	13.67	13.65	-101	8,406	-1.20%	大賣/鉅額交易
2021/12/09	35	13.83	0	0.00	13.80	35	8,329	0.42%
2021/12/08	0	0.00	21	13.65	13.65	-21	8,131	-0.26%
2021/12/07	84	13.83	82	13.69	13.70	2	8,067	0.02%
2021/12/06	47	13.84	10	13.55	13.85	37	7,969	0.46%
2021/12/03	11	13.71	1	13.60	13.65	10	7,865	0.13%
2021/12/02	0	0.00	1	13.35	13.30	-1	7,791	-0.01%
2021/12/01	0	0.00	22	13.61	13.75	-22	7,751	-0.28%
2021/11/29	2	13.45	6.1	13.65	13.45	-4.1	7,634	-0.05%
2021/11/26	30.1	13.91	2.4	13.76	13.65	27.7	7,492	0.37%
2021/11/25	14.1	14.16	3.6	14.14	13.95	10.5	7,324	0.14%
2021/11/24	13.1	14.50	5	14.46	14.40	8.1	7,084	0.11%
2021/11/23	97.7	15.48	34	15.11	14.70	63.7	6,508	0.98%
2021/11/22	38	15.11	40.6	15.10	15.15	-2.6	5,260	-0.05%
2021/11/19	1	13.80	5	13.76	13.80	-4	4,261	-0.09%
2021/11/18	25.9	13.74	15	13.53	13.35	10.9	3,933	0.28%
2021/11/17	7	13.06	2.2	13.01	13.15	4.8	3,460	0.14%
2021/11/16	15	13.07	5	13.15	12.80	10	3,386	0.30%
2021/11/11	2	12.55	1	12.70	12.60	1	3,332	0.03%
2021/11/10	0	0.00	4	12.53	12.60	-4	3,361	-0.12%
2021/11/08	0	0.00	30	12.55	12.50	-30	3,397	-0.88%
2021/11/04	2	12.35	0	0.00	12.35	2	3,486	0.06%
2021/11/02	0	0.00	1	12.20	12.15	-1	3,723	-0.03%
2021/11/01	0	0.00	3	12.10	12.00	-3	3,837	-0.08%
2021/10/28	5	12.02	2	11.95	11.85	3	4,155	0.07%
2021/10/27	0	0.00	151	11.80	11.90	-151	4,149	-3.64%	大賣/鉅額交易
2021/10/20	2	11.70	0	0.00	11.60	2	5,290	0.04%
2021/10/19	0	0.00	6.3	11.60	11.55	-6.3	5,405	-0.12%
2021/10/15	2	11.35	0	0.00	11.40	2	5,721	0.03%
2021/10/13	2	11.20	0	0.00	11.20	2	5,954	0.03%
2021/10/12	0	0.00	2	12.00	11.65	-2	6,047	-0.03%
2021/10/08	1	11.75	0	0.00	11.80	1	6,281	0.02%
2021/10/07	0	0.00	17	11.51	11.55	-17	6,998	-0.24%
2021/10/05	0	0.00	2	11.15	11.10	-2	7,305	-0.03%
2021/10/04	7	10.74	3	10.80	10.65	4	7,307	0.05%
2021/10/01	19	11.18	0	0.00	11.20	19	7,411	0.26%
2021/09/30	0	0.00	2	11.45	11.50	-2	7,437	-0.03%
2021/09/27	0	0.00	3	11.80	11.75	-3	7,775	-0.04%
2021/09/17	3	11.25	0	0.00	11.35	3	7,971	0.04%
2021/09/03	0.1	11.60	0	0.00	11.55	0.1	8,449	0.00%
2021/09/01	0	0.00	2	11.50	11.55	-2	8,494	-0.02%
2021/08/31	0	0.00	1	11.25	11.30	-1	8,523	-0.01%
2021/08/30	0	0.00	1	11.35	11.35	-1	8,621	-0.01%
2021/08/27	0	0.00	2	11.48	11.45	-2	8,799	-0.02%
2021/08/25	0	0.00	4	11.40	11.40	-4	9,196	-0.04%
2021/08/24	4	11.10	2	11.05	11.10	2	9,280	0.02%
2021/08/23	2	11.25	0	0.00	11.25	2	9,423	0.02%
2021/08/20	1	11.05	0	0.00	11.05	1	9,498	0.01%
2021/08/18	6	11.70	2	11.85	12.15	4	9,500	0.04%
2021/08/17	1	12.00	1	11.95	11.90	0	9,539	0.00%
2021/08/16	6	12.43	6	12.33	12.20	0	9,596	0.00%
2021/08/13	8	12.66	0	0.00	12.70	8	9,607	0.08%
2021/08/12	1	12.80	3	12.85	12.95	-2	9,623	-0.02%
2021/08/11	9	12.68	0	0.00	12.70	9	9,684	0.09%
2021/08/10	0	0.00	46	13.10	13.00	-46	9,713	-0.47%
2021/08/09	2.1	13.09	16	13.09	12.95	-13.9	9,817	-0.14%
2021/08/06	4	13.60	0	0.00	13.40	4	9,801	0.04%
2021/08/05	0	0.00	10	13.75	13.60	-10	9,739	-0.10%
2021/08/04	20	13.65	20	13.73	13.70	0	9,831	0.00%
2021/08/02	2	13.30	1	13.45	13.45	1	9,713	0.01%
2021/07/30	0	0.00	1	13.75	13.45	-1	9,805	-0.01%
2021/07/29	33	13.47	42	13.90	13.50	-9	9,741	-0.09%
2021/07/28	1	13.60	3.1	13.70	13.75	-2.1	9,623	-0.02%
2021/07/27	2	13.73	0	0.00	13.60	2	9,705	0.02%
2021/07/26	3	13.67	3.7	13.69	13.65	-0.7	9,787	-0.01%
2021/07/23	2	13.35	13	13.33	13.35	-11	10,065	-0.11%
2021/07/22	1	12.95	2.1	13.20	13.35	-1.1	11,025	-0.01%
2021/07/21	2	12.80	1	12.60	12.65	1	11,192	0.01%
2021/07/20	4	13.04	0	0.00	12.90	4	11,324	0.04%
2021/07/19	10	13.25	14.1	13.50	13.45	-4.1	11,713	-0.04%
2021/07/16	4	13.25	2	13.40	13.25	2	12,239	0.02%
2021/07/15	34	13.24	7	13.14	13.15	27	12,724	0.21%
2021/07/14	10	13.82	33.2	13.81	13.70	-23.2	13,112	-0.18%
2021/07/13	0	0.00	8	12.99	13.10	-8	12,522	-0.06%
2021/07/12	0	0.00	3	12.83	12.85	-3	12,326	-0.02%
2021/07/09	1	12.70	0	0.00	12.70	1	12,356	0.01%
2021/07/08	22	12.90	26	12.71	12.65	-4	12,585	-0.03%
2021/07/06	1	12.70	0	0.00	12.65	1	13,286	0.01%
2021/07/05	1	12.70	16	12.68	12.70	-15	13,601	-0.11%
2021/07/02	2.8	12.30	0	0.00	12.30	2.8	14,016	0.02%
2021/07/01	12	12.45	9	12.27	12.60	3	14,207	0.02%
2021/06/29	1	12.15	2	12.30	12.05	-1	14,230	-0.01%
2021/06/28	7	12.25	1	12.25	12.30	6	14,281	0.04%
2021/06/25	1	12.20	8	12.32	12.20	-7	14,341	-0.05%
2021/06/23	0	0.00	2	12.30	12.25	-2	14,625	-0.01%
2021/06/22	0.2	12.00	3	12.30	11.80	-2.8	14,648	-0.02%
2021/06/21	6	12.23	5	12.20	12.15	1	14,599	0.01%
2021/06/17	0	0.00	8.3	12.58	12.85	-8.3	15,095	-0.06%
2021/06/16	2.1	12.40	0	0.00	12.35	2.1	15,058	0.01%
2021/06/15	2	12.70	2	12.80	12.75	0	15,099	0.00%
2021/06/11	0	0.00	3	12.80	12.75	-3	15,099	-0.02%
2021/06/10	1	12.70	0	0.00	12.75	1	15,088	0.01%
2021/06/08	2	12.80	1	12.80	12.80	1	15,031	0.01%
2021/06/07	0	0.00	1	12.90	12.85	-1	14,990	-0.01%
2021/06/04	1	13.25	1	13.30	13.05	0	14,914	0.00%
2021/06/03	3	12.95	0	0.00	12.95	3	14,766	0.02%
2021/06/02	0	0.00	31	13.04	12.80	-31	14,477	-0.21%
2021/06/01	0	0.00	3	12.90	12.90	-3	14,391	-0.02%
2021/05/31	0	0.00	7	12.78	12.65	-7	14,318	-0.05%
2021/05/28	6	12.46	3	12.45	12.45	3	14,268	0.02%
2021/05/26	1	12.25	15	12.17	12.35	-14	14,219	-0.10%
2021/05/25	5	12.20	0	0.00	12.10	5	14,194	0.04%
2021/05/24	0	0.00	6	11.93	11.90	-6	14,106	-0.04%
2021/05/20	20	11.40	0	0.00	11.15	20	14,027	0.14%
2021/05/18	0	0.00	2	11.25	11.25	-2	13,972	-0.01%
2021/05/17	2	10.33	2	10.55	10.30	0	13,894	0.00%
2021/05/14	5	11.62	0	0.00	11.40	5	13,733	0.04%
2021/05/13	23	11.20	1	10.90	11.30	22	13,736	0.16%
2021/05/12	13	11.40	21	11.22	11.35	-8	13,722	-0.06%
2021/05/11	23.1	12.32	38	12.53	12.20	-14.9	13,499	-0.11%
2021/05/07	51	13.23	1	13.25	13.35	50	13,303	0.38%
2021/05/06	10	13.15	0	0.00	12.75	10	13,126	0.08%
2021/05/04	8.1	12.51	218	12.84	12.45	-209.9	12,881	-1.63%	大賣/鉅額交易
2021/05/03	18	13.74	11	13.96	13.55	7	12,571	0.06%
2021/04/29	77	14.97	39	14.72	14.55	38	12,313	0.31%
2021/04/28	62	14.96	44.4	14.78	15.00	17.6	11,842	0.15%
2021/04/27	11	14.24	10	14.43	14.10	1	10,899	0.01%
2021/04/26	7.4	14.24	3	14.30	14.15	4.4	10,554	0.04%
2021/04/23	5	14.15	63.1	14.06	14.10	-58.1	10,387	-0.56%
2021/04/22	1.1	13.56	16	14.41	13.65	-14.9	9,959	-0.15%
2021/04/21	36	14.19	26	14.21	14.10	10	9,353	0.11%
2021/04/20	9.9	13.90	21	13.38	13.90	-11.1	8,791	-0.13%
2021/04/19	0	0.00	7	13.01	13.10	-7	8,312	-0.08%
2021/04/16	5	13.00	20	12.85	12.95	-15	8,265	-0.18%
2021/04/15	4	12.70	0	0.00	12.75	4	9,466	0.04%
2021/04/14	2	12.30	4	12.38	12.55	-2	9,533	-0.02%
2021/04/13	55	13.25	82	13.12	12.90	-27	9,619	-0.28%
2021/04/12	80	13.38	26	13.46	13.55	54	9,385	0.58%
2021/04/09	23	12.82	12.1	12.83	12.75	10.9	8,853	0.12%
2021/04/08	25	13.11	97	12.98	13.15	-72	8,505	-0.85%
2021/04/07	51	12.17	38	12.34	12.35	13	7,996	0.16%
2021/04/06	2	11.90	20	11.93	11.90	-18	7,765	-0.23%
2021/03/31	1	11.70	0	0.00	11.60	1	7,769	0.01%
2021/03/30	28	11.66	0	0.00	11.65	28	7,745	0.36%
2021/03/29	7	11.53	94.6	11.69	11.60	-87.6	7,723	-1.13%
2021/03/26	10	11.30	0	0.00	11.25	10	7,567	0.13%
2021/03/25	5	11.15	5	11.30	11.15	0	7,648	0.00%
2021/03/24	0	0.00	3	11.20	11.25	-3	7,647	-0.04%
2021/03/23	12.1	11.16	0	0.00	11.15	12.1	7,698	0.16%
2021/03/22	152	11.46	27.2	11.50	11.55	124.8	7,559	1.65%	大買/鉅額交易
2021/03/19	0	0.00	2	10.90	10.95	-2	7,184	-0.03%
2021/03/18	2	10.75	2	10.90	10.85	0	7,263	0.00%
2021/03/17	0.1	10.50	0	0.00	10.55	0.1	7,256	0.00%
2021/03/16	2	10.65	0	0.00	10.60	2	7,378	0.03%
2021/03/15	0.1	10.65	0	0.00	10.65	0.1	7,483	0.00%
2021/03/12	0	0.00	5	10.70	10.75	-5	7,662	-0.07%
2021/03/09	0	0.00	2	10.60	10.70	-2	9,501	-0.02%
2021/03/03	0	0.00	22	10.49	10.60	-22	10,571	-0.21%
2021/03/02	2	10.40	0	0.00	10.35	2	10,680	0.02%
2021/02/26	0	0.00	20	10.40	10.45	-20	10,903	-0.18%
2021/02/25	0	0.00	10	10.50	10.50	-10	11,016	-0.09%
2021/02/24	2	10.45	5	10.50	10.40	-3	11,183	-0.03%
2021/02/22	0	0.00	30.6	10.47	10.50	-30.6	11,464	-0.27%
2021/02/19	0	0.00	3	10.45	10.35	-3	11,439	-0.03%
2021/02/18	10	10.15	25	10.23	10.20	-15	11,396	-0.13%
2021/02/17	5	10.00	0.1	9.97	10.00	4.9	11,734	0.04%
2021/02/05	5	9.86	2	9.90	9.86	3	11,699	0.03%
2021/02/04	5	9.93	46	9.92	9.94	-41	11,727	-0.35%
2021/02/03	23	9.91	10	9.86	9.99	13	11,660	0.11%
2021/02/02	2	9.67	0	0.00	9.56	2	11,643	0.02%
2021/01/29	0	0.00	45	9.62	9.62	-45	12,400	-0.36%
2021/01/28	5	9.62	0	0.00	9.64	5	12,472	0.04%
2021/01/27	0	0.00	0.1	9.80	9.80	-0.1	12,683	0.00%
2021/01/26	10	9.90	0	0.00	9.88	10	12,752	0.08%
2021/01/25	2	9.95	0	0.00	9.94	2	12,778	0.02%
2021/01/22	0	0.00	40	9.72	9.78	-40	12,769	-0.31%
2021/01/21	0	0.00	4	9.86	9.70	-4	12,771	-0.03%
2021/01/20	16	9.76	5	10.00	9.70	11	12,819	0.09%
2021/01/19	35	10.19	0	0.00	10.15	35	12,833	0.27%
2021/01/18	5	10.15	2	10.35	10.10	3	12,980	0.02%
2021/01/15	20	10.40	0	0.00	10.35	20	12,953	0.15%
2021/01/13	2	10.70	32.2	10.70	10.60	-30.2	13,003	-0.23%
2021/01/12	41	10.47	72	10.68	10.45	-31	12,972	-0.24%
2021/01/11	10	11.15	0	0.00	11.05	10	12,878	0.08%
2021/01/08	113	11.34	88	11.34	11.15	25	13,056	0.19%	大買/
2021/01/07	5	11.20	0	0.00	11.05	5	11,838	0.04%
2021/01/06	5.7	11.22	34	11.19	11.05	-28.3	11,669	-0.24%
2021/01/05	0	0.00	34	11.55	11.50	-34	11,330	-0.30%
2021/01/04	0	0.00	51	11.40	11.40	-51	11,278	-0.45%
2020/12/30	3	11.53	0	0.00	11.40	3	11,304	0.03%
2020/12/29	3	11.40	0	0.00	11.40	3	11,271	0.03%
2020/12/28	5	11.40	5	11.55	11.55	0	11,215	0.00%
2020/12/25	82	11.35	0	0.00	11.25	82	11,067	0.74%
2020/12/23	10	11.05	5	11.00	11.05	5	11,129	0.04%
2020/12/22	2.9	11.31	0	0.00	11.05	2.9	11,354	0.03%
2020/12/21	2	11.35	0.3	11.10	11.15	1.7	11,507	0.01%
2020/12/18	6	11.39	12	11.30	11.30	-6	11,679	-0.05%
2020/12/17	10	11.50	11	11.45	11.45	-1	11,923	-0.01%
2020/12/14	17	11.60	15	11.70	11.60	2	14,690	0.01%
2020/12/11	2	11.30	0	0.00	11.30	2	14,594	0.01%
2020/12/10	2	11.35	12	11.28	11.35	-10	14,509	-0.07%
2020/12/09	5	11.65	16	11.62	11.65	-11	14,380	-0.08%
2020/12/08	86	11.44	115	11.47	11.35	-29	14,338	-0.20%	大賣/
2020/12/07	58	12.03	38	11.87	11.75	20	14,661	0.14%
2020/12/04	75	11.96	28	11.92	11.95	47	14,153	0.33%
2020/12/03	32	12.02	17	11.74	11.50	15	13,690	0.11%
2020/12/02	6	11.38	6	11.44	11.45	0	12,920	0.00%
2020/12/01	36	11.40	44	11.43	11.25	-8	12,719	-0.06%
2020/11/30	1	11.00	10	11.10	11.05	-9	12,366	-0.07%
2020/11/27	8	11.10	16	10.91	10.95	-8	12,234	-0.07%
2020/11/26	0	0.00	27	10.81	10.90	-27	12,002	-0.22%
2020/11/25	2	10.60	2	10.65	10.65	0	11,870	0.00%
2020/11/24	10	10.45	20.1	10.57	10.45	-10.1	11,754	-0.09%
2020/11/23	15	10.77	4	10.55	10.65	11	11,737	0.09%
2020/11/20	13	10.43	24	10.44	10.60	-11	11,595	-0.09%
2020/11/19	2	10.20	9	10.21	10.25	-7	11,413	-0.06%
2020/11/18	10	10.10	0	0.00	10.10	10	11,527	0.09%
2020/11/16	2	10.25	13	10.12	10.20	-11	11,565	-0.10%
2020/11/13	0	0.00	10	9.92	9.96	-10	11,235	-0.09%
2020/11/12	4	9.97	0	0.00	9.96	4	11,270	0.04%
2020/11/10	103	10.15	0	0.00	10.05	103	11,382	0.90%	大買/鉅額交易
2020/11/09	100	10.05	0.1	10.00	10.05	99.9	11,302	0.88%
2020/11/06	31	10.14	5	10.40	10.00	26	11,241	0.23%
2020/11/05	5	10.09	0	0.00	10.00	5	10,591	0.05%
2020/11/04	117	10.27	20	10.20	10.20	97	10,713	0.91%	大買/
2020/10/30	0	0.00	10	10.05	9.95	-10	10,605	-0.09%
2020/10/29	1	9.95	5	10.05	10.05	-4	10,597	-0.04%
2020/10/28	19	10.11	10	10.38	10.05	9	10,601	0.08%
2020/10/27	7	10.49	10	10.30	10.50	-3	11,204	-0.03%
2020/10/26	0	0.00	12	10.49	10.45	-12	11,087	-0.11%
2020/10/23	0	0.00	5	10.25	10.20	-5	10,931	-0.05%
2020/10/22	5	10.00	9	10.03	10.30	-4	10,948	-0.04%
2020/10/21	0	0.00	195	10.18	10.05	-195	11,164	-1.75%	大賣/鉅額交易
2020/10/20	5	9.92	0	0.00	9.92	5	11,079	0.05%
2020/10/19	1	9.98	5	10.08	10.00	-4	11,094	-0.04%
2020/10/16	15	10.12	79	10.17	9.98	-64	11,198	-0.57%
2020/10/15	5	9.85	10	9.92	9.90	-5	10,951	-0.05%
2020/10/13	0	0.00	3	9.74	9.65	-3	11,080	-0.03%
2020/10/12	8	9.62	10	9.83	9.60	-2	11,148	-0.02%
2020/10/08	10	9.92	5	9.86	9.85	5	11,158	0.04%
2020/10/07	14	9.81	8	9.82	9.79	6	11,098	0.05%
2020/10/06	1	9.78	0	0.00	9.79	1	11,311	0.01%
2020/09/29	25	9.61	2	9.88	9.50	23	11,815	0.19%
2020/09/28	0	0.00	51	9.60	9.80	-51	11,840	-0.43%
2020/09/25	25	9.34	0	0.00	9.26	25	12,024	0.21%
2020/09/24	61	9.79	30	9.61	9.48	31	12,040	0.26%
2020/09/23	31	10.14	1	10.20	10.10	30	12,198	0.25%
2020/09/22	0	0.00	23	10.53	10.60	-23	11,945	-0.19%
2020/09/21	90	11.06	14	10.81	10.85	76	11,753	0.65%
2020/09/18	54	10.19	117.3	10.40	10.80	-63.3	10,134	-0.62%	大賣/
2020/09/17	0	0.00	22	9.87	9.86	-22	8,848	-0.25%
2020/09/14	5	9.75	0	0.00	9.74	5	8,846	0.06%
2020/09/11	14	9.78	9	9.80	9.76	5	8,838	0.06%
2020/09/10	32	10.05	39	10.03	9.90	-7	8,769	-0.08%
2020/09/09	0	0.00	101.3	9.73	9.86	-101.3	8,349	-1.21%	大賣/鉅額交易
2020/09/08	0	0.00	5	9.88	9.79	-5	8,350	-0.06%
2020/09/07	15	9.92	10	9.89	9.85	5	8,410	0.06%
2020/09/04	21	9.75	0	0.00	9.80	21	8,400	0.25%
2020/09/03	24	9.91	10	9.93	9.90	14	8,386	0.17%
2020/09/01	67	9.78	0	0.00	9.77	67	8,422	0.80%
2020/08/31	3	9.89	90	9.95	9.89	-87	8,443	-1.03%
2020/08/28	108	9.92	62	9.92	9.90	46	8,398	0.55%	大買/
2020/08/27	0	0.00	3	9.86	9.85	-3	8,441	-0.04%
2020/08/26	0	0.00	10	9.77	9.78	-10	8,351	-0.12%
2020/08/25	0	0.00	35	9.67	9.72	-35	8,298	-0.42%
2020/08/24	6	9.35	64	9.38	9.34	-58	8,211	-0.71%
2020/08/21	6	9.14	0	0.00	9.20	6	8,133	0.07%
2020/08/20	81	9.14	85	9.06	9.12	-4	8,185	-0.05%
2020/08/19	6	9.90	0	0.00	9.88	6	8,124	0.07%
2020/08/18	12	9.96	39	10.10	9.97	-27	8,092	-0.33%
2020/08/17	78	9.98	40	10.04	9.97	38	8,082	0.47%
2020/08/14	3	9.85	43.7	9.94	9.85	-40.7	8,020	-0.51%
2020/08/13	83	9.79	0	0.00	9.72	83	7,954	1.04%
2020/08/12	5	9.78	0	0.00	9.81	5	8,001	0.06%
2020/08/11	0	0.00	100	10.02	9.88	-100	8,134	-1.23%
2020/08/10	21	9.93	28	9.87	9.87	-7	8,111	-0.09%
2020/08/07	3	9.60	3	9.61	9.63	0	7,972	0.00%
2020/08/06	5	9.67	0	0.00	9.67	5	8,003	0.06%
2020/08/05	10	9.78	80	9.66	9.70	-70	7,961	-0.88%
2020/08/04	40	9.51	0	0.00	9.49	40	7,926	0.50%
2020/08/03	38	9.41	35	9.55	9.47	3	7,969	0.04%
2020/07/31	17	9.39	24	9.47	9.54	-7	7,993	-0.09%
2020/07/29	6	9.05	1	9.12	9.08	5	7,520	0.07%
2020/07/28	1	8.95	0	0.00	8.90	1	7,600	0.01%
2020/07/27	163	9.45	8	9.47	9.13	155	7,893	1.96%	大買/鉅額交易
2020/07/24	16	9.24	0	0.00	9.15	16	8,422	0.19%
2020/07/23	0	0.00	15	9.45	9.41	-15	8,444	-0.18%
2020/07/21	10	9.28	16	9.31	9.26	-6	8,340	-0.07%
2020/07/20	5	9.06	0	0.00	9.09	5	8,332	0.06%
2020/07/17	31	9.31	25	9.45	9.21	6	8,287	0.07%
2020/07/16	6	9.71	5	9.60	9.61	1	8,196	0.01%
2020/07/15	22	9.91	2	9.88	9.82	20	8,154	0.25%
2020/07/14	51	9.94	10	10.00	9.93	41	8,149	0.50%
2020/07/13	68	9.99	42.3	10.07	10.10	25.7	8,154	0.31%
2020/07/10	18	9.93	23	9.99	9.92	-5	8,139	-0.06%
2020/07/09	22	10.09	167	10.21	10.05	-145	8,041	-1.80%	大賣/鉅額交易
2020/07/08	30	10.07	52	10.14	10.10	-22	7,720	-0.28%
2020/07/07	31	10.07	0.8	10.00	10.05	30.2	7,755	0.39%
2020/07/06	287	10.14	40	10.23	10.20	247	7,788	3.17%	大買/鉅額交易
2020/07/03	99	10.13	0	0.00	10.00	99	7,674	1.29%
2020/07/02	143	10.55	94	10.47	10.55	49	7,524	0.65%	大買/
2020/07/01	0	0.00	12	10.19	10.20	-12	7,233	-0.17%
2020/06/30	28	10.11	52	10.12	10.05	-24	7,337	-0.33%
2020/06/29	11	10.00	10	10.10	9.96	1	7,268	0.01%
2020/06/24	1	10.05	10	10.05	10.05	-9	7,299	-0.12%
2020/06/23	30	10.05	10	10.20	10.00	20	7,392	0.27%
2020/06/22	15	10.10	0	0.00	10.10	15	7,439	0.20%
2020/06/19	12	10.10	1	10.35	10.10	11	7,537	0.15%
2020/06/18	10	10.08	25	10.16	10.15	-15	7,532	-0.20%
2020/06/17	5	10.10	17	10.10	10.10	-12	7,566	-0.16%
2020/06/16	0	0.00	10	10.10	10.25	-10	7,713	-0.13%
2020/06/15	21	10.00	5	10.10	9.96	16	7,830	0.20%
2020/06/12	9	10.00	8	10.00	10.00	1	8,023	0.01%
2020/06/11	25	10.23	16	10.40	10.15	9	8,052	0.11%
2020/06/10	31	10.54	13.8	10.67	10.50	17.2	8,136	0.21%
2020/06/09	64	10.65	24	10.70	10.60	40	8,410	0.48%
2020/06/08	14	10.74	54	10.66	10.65	-40	8,495	-0.47%
2020/06/05	0	0.00	5	10.50	10.55	-5	8,456	-0.06%
2020/06/04	2	10.50	15	10.58	10.55	-13	8,515	-0.15%
2020/06/03	17	10.53	11	10.57	10.55	6	8,552	0.07%
2020/06/02	3	10.43	41	10.39	10.45	-38	8,386	-0.45%
2020/06/01	20	10.20	20	10.33	10.25	0	8,377	0.00%
2020/05/29	30	10.22	13	10.23	10.15	17	8,424	0.20%
2020/05/28	0	0.00	2	10.20	10.25	-2	8,508	-0.02%
2020/05/27	10	10.15	32	10.30	10.45	-22	8,486	-0.26%
2020/05/26	70	10.17	30	10.22	10.10	40	8,565	0.47%
2020/05/22	31	10.20	1	10.25	10.15	30	8,611	0.35%
2020/05/21	0	0.00	25	10.23	10.25	-25	8,616	-0.29%
2020/05/20	0	10.05	0	0.00	10.05	0	8,611	0.00%
2020/05/19	26	10.04	16	10.14	10.00	10	8,615	0.12%
2020/05/18	18	10.14	38	10.13	10.10	-20	8,561	-0.23%
2020/05/15	63	10.16	17	10.09	10.00	46	8,467	0.54%
2020/05/14	26	10.17	4	10.26	10.05	22	8,431	0.26%
2020/05/13	15	10.50	20	10.50	10.50	-5	8,361	-0.06%
2020/05/12	20	10.75	61	10.64	10.65	-41	8,340	-0.49%
2020/05/11	0	0.00	56	10.71	10.70	-56	8,395	-0.67%
2020/05/08	5	10.49	70	10.62	10.45	-65	8,331	-0.78%
2020/05/07	108	10.55	20	10.68	10.45	88	8,357	1.05%	大買/
2020/05/06	85	10.61	0	0.00	10.40	85	8,353	1.02%
2020/05/05	35	11.01	35	11.09	10.90	0	8,245	0.00%
2020/05/04	28	10.88	7	11.12	10.90	21	8,245	0.25%
2020/04/30	58	11.10	43	11.11	11.15	15	8,292	0.18%
2020/04/29	34	11.19	52	11.04	11.20	-18	8,075	-0.22%
2020/04/28	5	10.20	0	0.00	10.20	5	7,385	0.07%
2020/04/27	20	10.35	0	0.00	10.30	20	7,585	0.26%
2020/04/24	1	10.20	5	10.25	10.20	-4	7,691	-0.05%
2020/04/23	0	0.00	23	9.98	10.15	-23	7,698	-0.30%
2020/04/22	5	9.56	30	9.64	9.80	-25	7,716	-0.32%
2020/04/21	18	9.89	10	9.94	9.75	8	7,765	0.10%
2020/04/20	3	10.05	0	0.00	10.05	3	7,786	0.04%
2020/04/17	20	10.23	5	10.45	10.15	15	7,832	0.19%
2020/04/16	7	10.26	8	10.39	10.30	-1	7,884	-0.01%
2020/04/15	7	10.47	28	10.31	10.50	-21	7,899	-0.27%
2020/04/14	0	0.00	5	10.05	10.15	-5	7,815	-0.06%
2020/04/13	5	9.95	0	0.00	9.92	5	8,010	0.06%
2020/04/10	12	10.11	11	10.02	10.05	1	8,042	0.01%
2020/04/08	1	10.10	3	9.90	10.20	-2	7,993	-0.03%
2020/04/07	46	9.79	6	9.76	9.71	40	7,961	0.50%
2020/04/01	0	0.00	3	9.54	9.57	-3	7,695	-0.04%
2020/03/30	0	0.00	17	9.15	9.16	-17	7,603	-0.22%
2020/03/27	8	9.35	1	9.30	9.21	7	7,571	0.09%
2020/03/26	4	9.21	2	9.33	9.36	2	7,557	0.03%
2020/03/25	0	0.00	2	9.39	9.31	-2	7,504	-0.03%
2020/03/24	1.7	9.09	0	0.00	9.04	1.7	7,440	0.02%
2020/03/23	0	0.00	2	8.47	8.86	-2	7,468	-0.03%
2020/03/20	1	9.12	0	0.00	8.91	1	7,641	0.01%
2020/03/19	5	8.31	15	8.63	8.40	-10	7,738	-0.13%
2020/03/18	3	9.29	4	9.11	8.94	-1	7,579	-0.01%
2020/03/17	1	9.04	3	8.92	8.75	-2	7,410	-0.03%
2020/03/16	10	9.18	2	9.48	9.12	8	7,350	0.11%
2020/03/13	1	8.70	15	8.69	9.07	-14	7,390	-0.19%
2020/03/12	7	9.71	40	10.11	9.65	-33	7,172	-0.46%
2020/03/11	1	10.65	0	0.00	10.65	1	6,998	0.01%
2020/03/10	1	10.65	6	10.58	10.80	-5	7,063	-0.07%
2020/03/09	11	10.83	10	10.83	10.70	1	7,093	0.01%
2020/03/06	0	0.00	1	11.30	11.30	-1	7,029	-0.01%
2020/03/05	30	11.45	5	11.40	11.40	25	7,129	0.35%
2020/03/04	0	0.00	14	11.31	11.30	-14	7,120	-0.20%
2020/03/03	0	0.00	6	11.41	11.45	-6	7,096	-0.08%
2020/03/02	14	10.80	1	11.05	10.90	13	7,133	0.18%
2020/02/27	11	11.28	1	11.20	11.10	10	7,063	0.14%
2020/02/26	0	0.00	11	11.62	11.65	-11	6,918	-0.16%
2020/02/25	5	11.60	1	11.65	11.60	4	6,884	0.06%
2020/02/24	7	11.80	10	11.75	11.75	-3	6,861	-0.04%
2020/02/21	2	12.10	0	0.00	12.00	2	6,825	0.03%
2020/02/19	0	0.00	1	12.15	12.15	-1	6,872	-0.01%
2020/02/18	2	12.10	0	0.00	12.10	2	6,917	0.03%
2020/02/17	9	12.12	0	0.00	12.10	9	6,998	0.13%
2020/02/14	2	12.10	6	12.15	12.25	-4	6,988	-0.06%
2020/02/13	4	12.36	0	0.00	12.10	4	7,000	0.06%
2020/02/12	2	12.20	13	12.21	12.25	-11	7,025	-0.16%
2020/02/11	1	12.05	1	12.00	12.00	0	6,967	0.00%
2020/02/10	4	11.75	5	11.73	11.80	-1	7,033	-0.01%
2020/02/07	11	12.19	59	12.11	12.05	-48	7,028	-0.68%
2020/02/06	4	12.39	1	12.45	12.40	3	7,012	0.04%
2020/02/05	7	12.15	0	0.00	12.15	7	6,992	0.10%
2020/02/04	1	12.15	5	12.07	12.15	-4	6,976	-0.06%
2020/02/03	21	11.53	6	11.53	11.70	15	7,031	0.21%
2020/01/31	9	12.60	0	0.00	12.55	9	7,002	0.13%
2020/01/30	20	13.04	12	12.88	12.60	8	7,177	0.11%
2020/01/20	2	14.00	2	13.95	13.95	0	6,957	0.00%
2020/01/17	8	13.80	21	13.85	13.80	-13	6,846	-0.19%
2020/01/16	0	0.00	17	13.79	13.85	-17	6,873	-0.25%
2020/01/15	0	0.00	17	13.75	13.75	-17	6,924	-0.25%
2020/01/14	0	0.00	2.1	13.79	13.65	-2.1	7,067	-0.03%
2020/01/13	2	13.70	7	13.59	13.65	-5	7,283	-0.07%
2020/01/10	58	13.58	8	13.54	13.50	50	7,281	0.69%
2020/01/09	18	13.38	1	13.50	13.30	17	7,236	0.23%
2020/01/08	36	13.37	8	13.42	13.30	28	7,257	0.39%
2020/01/07	2	13.65	7	13.68	13.60	-5	7,237	-0.07%
2020/01/06	10	13.40	2	13.40	13.30	8	7,048	0.11%
2020/01/03	7	13.59	16.7	13.63	13.55	-9.7	7,009	-0.14%
2020/01/02	2	13.70	3	13.72	13.75	-1	6,907	-0.01%
2019/12/31	2	13.73	2	13.70	13.60	0	6,912	0.00%
2019/12/30	2	13.65	3	13.60	13.60	-1	6,876	-0.01%
2019/12/27	3	13.55	1	13.60	13.60	2	7,037	0.03%
2019/12/26	9	13.55	11	13.55	13.55	-2	7,154	-0.03%
2019/12/25	10	13.65	12.3	13.60	13.65	-2.3	7,245	-0.03%
2019/12/24	6	13.55	0	0.00	13.55	6	7,426	0.08%
2019/12/23	9	13.66	0	0.00	13.55	9	7,655	0.12%
2019/12/20	0	0.00	4	13.85	13.80	-4	7,803	-0.05%
2019/12/19	3	13.85	3	13.80	13.85	0	7,910	0.00%
2019/12/17	15	14.14	11	14.23	14.20	4	8,068	0.05%
2019/12/16	16	14.10	6	14.12	14.05	10	8,198	0.12%
2019/12/12	6	13.78	6.9	13.74	13.70	-0.9	8,474	-0.01%
2019/12/10	2	13.90	13	13.92	13.85	-11	8,577	-0.13%
2019/12/09	0	0.00	14	13.84	13.70	-14	8,505	-0.16%
2019/12/06	4	13.63	10	13.65	13.60	-6	8,714	-0.07%
2019/12/05	3	13.60	7	13.67	13.65	-4	9,135	-0.04%
2019/12/04	9	13.56	21.6	13.49	13.50	-12.6	9,428	-0.13%
2019/12/02	32	13.14	1	13.20	13.05	31	10,020	0.31%
2019/11/29	3	13.52	0	0.00	13.50	3	10,228	0.03%
2019/11/28	9	13.62	0	0.00	13.55	9	10,682	0.08%
2019/11/27	0	0.00	9	13.73	13.75	-9	10,800	-0.08%
2019/11/26	0	0.00	4.9	13.52	13.50	-4.9	10,821	-0.05%
2019/11/25	2	13.50	0	0.00	13.45	2	10,932	0.02%
2019/11/22	2	13.45	0	0.00	13.40	2	10,941	0.02%
2019/11/21	4	13.43	2	13.50	13.45	2	11,031	0.02%
2019/11/20	13	13.61	0	0.00	13.55	13	11,130	0.12%
2019/11/19	3	13.65	0	0.00	13.65	3	11,221	0.03%
2019/11/18	2	13.50	1	13.60	13.65	1	11,200	0.01%
2019/11/15	3	13.42	0	0.00	13.45	3	11,380	0.03%
2019/11/14	10	13.44	0	0.00	13.35	10	11,388	0.09%
2019/11/13	3	13.75	0	0.00	13.70	3	11,368	0.03%
2019/11/11	3	13.77	0	0.00	13.70	3	11,578	0.03%
2019/11/08	5	13.95	0	0.00	13.90	5	11,589	0.04%
2019/11/07	5	14.05	0	0.00	13.90	5	11,678	0.04%
2019/11/06	1	13.90	2	13.95	13.90	-1	11,773	-0.01%
2019/11/05	0	0.00	3	13.95	13.90	-3	11,854	-0.03%
2019/11/04	2	14.00	0	0.00	14.00	2	12,046	0.02%
2019/11/01	4	13.86	0	0.00	13.90	4	12,119	0.03%
2019/10/31	18	13.96	0	0.00	13.80	18	12,287	0.15%
2019/10/30	2	14.15	2	14.15	14.10	0	12,354	0.00%
2019/10/29	21	14.29	13	14.58	14.25	8	12,631	0.06%
2019/10/28	2	14.40	0	0.00	14.35	2	13,860	0.01%
2019/10/25	1	14.40	42	14.44	14.45	-41	15,184	-0.27%
2019/10/24	1	14.45	2	14.55	14.55	-1	16,403	-0.01%
2019/10/23	6	14.38	5	14.35	14.40	1	16,651	0.01%
2019/10/22	6	14.60	15	14.78	14.50	-9	16,754	-0.05%
2019/10/21	10	14.71	34	14.58	14.70	-24	16,867	-0.14%
2019/10/18	1	14.50	10	14.48	14.35	-9	17,322	-0.05%
2019/10/17	0	0.00	1	14.30	14.35	-1	17,512	-0.01%
2019/10/16	3	14.25	23	14.33	14.25	-20	17,935	-0.11%
2019/10/15	15	14.40	32	14.34	14.30	-17	18,531	-0.09%
2019/10/09	0	0.00	7	14.08	14.05	-7	19,568	-0.04%
2019/10/08	0	0.00	30	14.25	14.00	-30	19,879	-0.15%
2019/10/07	5	14.25	1	14.25	14.15	4	20,144	0.02%
2019/10/04	1	14.35	1	14.30	14.25	0	20,513	0.00%
2019/10/03	21	14.03	4	14.16	14.20	17	20,602	0.08%
2019/10/02	10	14.26	0.6	14.20	14.25	9.4	20,614	0.05%
2019/10/01	4	14.19	13	14.15	14.20	-9	21,165	-0.04%
2019/09/27	17	13.87	19	13.86	13.80	-2	21,355	-0.01%
2019/09/26	12	14.23	7	14.25	14.10	5	21,462	0.02%
2019/09/25	9	14.27	6	14.35	14.20	3	21,898	0.01%
2019/09/24	4	14.89	13	14.77	14.70	-9	22,123	-0.04%
2019/09/23	0	0.00	16	14.78	14.80	-16	22,101	-0.07%
2019/09/20	14	14.88	42	14.85	14.85	-28	22,120	-0.13%
2019/09/19	58	15.09	43	15.10	15.10	15	22,014	0.07%
2019/09/18	10	15.10	19.1	15.11	15.15	-9.1	21,826	-0.04%
2019/09/17	3	14.70	4	14.68	14.70	-1	21,866	0.00%
2019/09/16	0	0.00	65	14.84	14.85	-65	22,126	-0.29%
2019/09/12	7	14.96	111	14.95	14.95	-104	22,202	-0.47%	大賣/鉅額交易
2019/09/11	18	14.92	12	14.84	14.80	6	22,462	0.03%
2019/09/10	20	14.82	13	14.94	14.85	7	22,448	0.03%
2019/09/09	67	15.13	50	15.07	15.15	17	22,287	0.08%
2019/09/06	3	15.02	17	15.02	14.90	-14	22,298	-0.06%
2019/09/05	19	14.68	4	14.79	14.65	15	22,646	0.07%
2019/09/04	73	14.96	59	14.95	14.90	14	22,889	0.06%
2019/09/03	10	14.52	15	14.72	14.50	-5	23,059	-0.02%
2019/09/02	22	14.59	81	14.41	14.85	-59	23,075	-0.26%
2019/08/30	26	14.15	0	0.00	14.10	26	23,062	0.11%
2019/08/29	10	13.99	1	14.05	13.90	9	23,347	0.04%
2019/08/28	80	13.85	100	13.65	14.05	-20	23,592	-0.08%
2019/08/27	60	13.68	52	13.70	13.60	8	23,997	0.03%
2019/08/26	25	13.60	7	13.62	13.55	18	24,693	0.07%
2019/08/23	14	13.79	5.3	13.83	13.75	8.7	24,843	0.04%
2019/08/22	14	14.04	14	14.07	13.90	0	25,460	0.00%
2019/08/21	0	0.00	10	14.05	14.05	-10	25,722	-0.04%
2019/08/20	53	14.12	6	14.18	14.05	47	25,961	0.18%
2019/08/19	5	13.97	0	0.00	13.95	5	26,322	0.02%
2019/08/16	35	13.99	0	0.00	13.90	35	26,871	0.13%
2019/08/15	1	13.95	0	0.00	13.95	1	27,880	0.00%
2019/08/14	50	14.30	14	14.00	13.95	36	28,313	0.13%
2019/08/13	0	0.00	4	13.93	13.90	-4	28,765	-0.01%
2019/08/12	1	14.10	4.2	14.09	14.05	-3.2	29,113	-0.01%
2019/08/08	20	14.10	35	14.09	14.20	-15	29,210	-0.05%
2019/08/07	33	13.94	6	13.87	13.85	27	29,375	0.09%
2019/08/06	18	13.95	18	14.15	14.25	0	29,702	0.00%
2019/08/05	10	14.25	19	14.34	14.10	-9	29,829	-0.03%
2019/08/02	19	14.56	28	14.43	14.25	-9	30,211	-0.03%
2019/08/01	45	14.82	12	14.85	14.85	33	30,700	0.11%
2019/07/31	19	15.05	17	14.78	14.65	2	30,792	0.01%
2019/07/30	102	15.56	99	15.77	15.15	3	31,107	0.01%	大買/
2019/07/29	98	16.26	116	16.14	16.80	-18	30,188	-0.06%	大賣/
2019/07/26	166	15.34	145	15.58	15.40	21	29,306	0.07%	大買/大賣/
2019/07/25	11	15.00	17.3	14.95	15.00	-6.3	29,349	-0.02%
2019/07/24	10	14.73	19	14.68	14.80	-9	29,550	-0.03%
2019/07/23	29	14.80	13	14.92	14.75	16	29,796	0.05%
2019/07/22	49	14.88	61	15.17	14.75	-12	30,416	-0.04%
2019/07/19	6	14.70	45	14.83	14.70	-39	32,213	-0.12%
2019/07/18	13	14.75	16	14.85	14.75	-3	32,755	-0.01%
2019/07/17	25	14.54	31	14.76	15.05	-6	32,844	-0.02%
2019/07/16	46	14.63	57	14.59	14.40	-11	32,461	-0.03%
2019/07/15	3	14.25	35	14.10	14.25	-32	31,884	-0.10%
2019/07/12	19	14.04	24	14.09	13.90	-5	31,884	-0.02%
2019/07/11	5	14.00	4.1	13.99	14.10	0.9	31,880	0.00%
2019/07/10	36	13.84	38	14.13	13.70	-2	31,911	-0.01%
2019/07/09	7	13.96	12	13.90	13.90	-5	32,002	-0.02%
2019/07/08	48	13.87	6	13.90	13.90	42	32,393	0.13%
2019/07/05	18	14.01	34	13.95	13.90	-16	32,782	-0.05%
2019/07/04	45	13.87	18	13.69	13.65	27	33,194	0.08%
2019/07/03	5	13.80	6	13.65	13.60	-1	33,674	0.00%
2019/07/02	26	13.41	87	13.45	13.90	-61	33,912	-0.18%
2019/07/01	41	13.02	20	13.00	13.00	21	34,186	0.06%
2019/06/28	5	13.15	6	13.25	13.15	-1	34,594	0.00%
2019/06/27	3	13.30	0	0.00	13.30	3	35,502	0.01%
2019/06/26	10	13.25	40	13.14	13.15	-30	35,524	-0.08%
2019/06/25	14	13.23	13	13.28	13.20	1	35,477	0.00%
2019/06/24	80	13.59	16	13.39	13.25	64	35,452	0.18%
2019/06/21	40	14.09	26	14.10	13.80	14	35,167	0.04%
2019/06/20	10	13.80	1	13.80	13.85	9	34,905	0.03%
2019/06/19	30	13.70	45	13.80	13.75	-15	34,978	-0.04%
2019/06/18	5	13.45	0	0.00	13.45	5	34,819	0.01%
2019/06/17	14	13.43	1	13.50	13.45	13	34,950	0.04%
2019/06/14	51	13.42	15	13.39	13.40	36	35,093	0.10%
2019/06/13	54	13.58	10	13.61	13.35	44	34,845	0.13%
2019/06/12	65	14.19	33	14.27	14.05	32	34,322	0.09%
2019/06/11	12.6	14.44	38	14.46	14.40	-25.4	34,029	-0.07%
2019/06/10	19	14.23	28	14.24	14.10	-9	33,635	-0.03%
2019/06/06	62	13.96	4	14.03	14.00	58	33,880	0.17%
2019/06/05	34	14.14	27	14.26	14.20	7	33,772	0.02%
2019/06/04	9	14.04	7	14.31	14.00	2	33,907	0.01%
2019/06/03	19	14.03	21	14.07	14.35	-2	33,753	-0.01%
2019/05/31	37	13.91	46	13.99	13.80	-9	33,559	-0.03%
2019/05/30	10	13.53	7	13.54	13.60	3	33,246	0.01%
2019/05/29	15	13.57	4	13.71	13.40	11	33,530	0.03%
2019/05/28	13	13.60	33	13.57	13.60	-20	33,702	-0.06%
2019/05/27	10	13.31	21	13.38	13.30	-11	33,497	-0.03%
2019/05/24	34	13.47	21	13.64	13.30	13	33,556	0.04%
2019/05/23	67	13.29	52	13.29	13.50	15	33,378	0.04%
2019/05/22	76	13.63	84	13.70	13.25	-8	33,533	-0.02%
2019/05/21	1	12.45	66	12.87	13.35	-65	32,782	-0.20%
2019/05/20	76	12.10	18	11.90	12.15	58	32,274	0.18%
2019/05/17	38	12.93	28	13.02	12.65	10	31,657	0.03%
2019/05/16	11	13.21	1	13.40	13.00	10	31,241	0.03%
2019/05/15	38	13.52	25	13.58	13.50	13	31,125	0.04%
2019/05/14	49	13.04	36	13.06	13.40	13	30,758	0.04%
2019/05/13	23	13.08	15	12.95	12.90	8	30,251	0.03%
2019/05/10	22	13.48	35	13.55	13.45	-13	29,876	-0.04%
2019/05/09	44	13.50	35	13.60	13.10	9	29,369	0.03%
2019/05/08	40	13.95	21	13.95	14.15	19	28,652	0.07%
2019/05/07	102	14.45	69	14.62	14.15	33	28,319	0.12%	大買/
2019/05/06	57	14.74	39	14.78	14.40	18	27,607	0.07%
2019/05/03	33	15.18	23	15.16	15.20	10	27,019	0.04%
2019/05/02	63	15.61	45	15.59	15.50	18	26,524	0.07%
2019/04/30	117	14.84	34.5	14.57	15.05	82.5	25,211	0.33%	大買/
2019/04/29	30	14.17	52	14.38	14.25	-22	24,707	-0.09%
2019/04/26	62	13.93	86	14.26	14.40	-24	24,239	-0.10%
2019/04/25	270	15.35	213.6	15.23	14.05	56.4	23,259	0.24%	大買/大賣/
2019/04/24	127	14.52	118	14.50	14.90	9	20,689	0.04%	大買/大賣/
2019/04/23	61	14.31	147	14.27	14.45	-86	19,846	-0.43%	大賣/
2019/04/22	20	14.22	11	14.22	14.00	9	19,256	0.05%
2019/04/19	21	14.05	24	14.19	14.20	-3	18,941	-0.02%
2019/04/18	39	14.31	48	14.13	13.90	-9	18,673	-0.05%
2019/04/17	11	14.42	17	14.29	14.05	-6	18,275	-0.03%
2019/04/16	16	13.98	9	14.03	14.40	7	17,901	0.04%
2019/04/15	37	14.09	27	14.14	14.00	10	17,546	0.06%
2019/04/12	13	14.12	9	14.09	13.75	4	17,019	0.02%
2019/04/11	137	14.56	153.6	14.35	14.35	-16.6	16,422	-0.10%	大買/大賣/
2019/04/10	17	14.45	41.2	14.49	14.70	-24.2	15,820	-0.15%
2019/04/09	50	13.75	51.8	13.49	13.55	-1.8	14,688	-0.01%
2019/04/08	66	13.86	49	14.19	14.20	17	13,866	0.12%
2019/04/03	0	0.00	128.6	12.93	12.95	-128.6	13,261	-0.97%	大賣/鉅額交易
2019/04/02	25	11.84	10	12.00	11.80	15	12,276	0.12%
2019/04/01	41	11.36	81	11.51	11.75	-40	11,401	-0.35%
2019/03/29	5	10.50	34	10.60	10.70	-29	10,363	-0.28%
2019/03/28	2	10.43	0	0.00	10.35	2	10,221	0.02%
2019/03/26	12	10.50	0	0.00	10.65	12	9,996	0.12%
2019/03/25	0	0.00	4	10.18	10.25	-4	9,767	-0.04%
2019/03/22	12	10.68	4	10.56	10.45	8	9,623	0.08%
2019/03/21	2	10.85	5	10.65	10.80	-3	9,399	-0.03%
2019/03/20	6.9	10.47	0	0.00	10.75	6.9	9,142	0.08%
2019/03/19	42	10.81	30.5	10.35	10.35	11.5	8,895	0.13%
2019/03/18	3	10.85	2	10.90	10.65	1	8,607	0.01%
2019/03/15	6	11.06	19	11.00	10.85	-13	8,374	-0.16%
2019/03/14	13	11.08	0	0.00	10.90	13	8,140	0.16%
2019/03/13	0	0.00	10	11.20	11.20	-10	7,965	-0.13%
2019/03/12	57	11.46	32	11.26	11.25	25	7,702	0.32%
2019/03/11	9	11.14	10	11.19	11.20	-1	7,154	-0.01%
2019/03/08	33	10.75	26	11.07	11.10	7	6,810	0.10%
2019/03/07	3	10.43	6	10.34	10.30	-3	6,239	-0.05%
2019/03/06	9	10.69	0	0.00	10.50	9	6,011	0.15%
2019/03/05	35	10.40	6.2	10.64	10.25	28.8	5,669	0.51%
2019/03/04	7	10.77	3	10.88	10.70	4	5,254	0.08%
2019/02/27	131	10.83	200	10.84	10.95	-69	4,712	-1.46%	大買/大賣/
2019/02/26	20	10.00	45	10.00	9.99	-25	3,802	-0.66%
2019/02/25	75	10.26	54	10.01	10.00	21	3,698	0.57%
2019/02/22	7	9.79	1	9.76	9.75	6	3,436	0.17%
2019/02/21	10	9.77	126	9.81	9.95	-116	3,046	-3.81%	大賣/鉅額交易
2019/02/20	10	9.00	21	9.05	9.05	-11	2,287	-0.48%
2019/02/18	2	8.12	0	0.00	8.12	2	2,023	0.10%
2019/02/14	0	0.00	10	8.37	8.35	-10	2,242	-0.45%
2019/01/29	15	8.05	0	0.00	8.02	15	2,136	0.70%
2019/01/28	45	8.08	15	8.02	8.02	30	2,105	1.42%
2019/01/22	0	0.00	21.5	7.81	7.87	-21.5	2,026	-1.06%
2019/01/21	0	7.86	21	7.56	7.90	-21	1,998	-1.05%
2019/01/18	0	7.30	0.2	7.30	7.35	-0.2	1,932	-0.01%
2019/01/17	0	7.10	0	0.00	7.15	0	1,909	0.00%
2019/01/16	0	7.10	0	0.00	7.11	0	1,914	0.00%
2019/01/14	6	7.06	0	0.00	7.00	6	1,904	0.32%
2019/01/10	6	7.26	0	0.00	7.29	6	1,878	0.32%
2019/01/09	1	7.29	0	0.00	7.30	1	1,880	0.05%
2019/01/04	9	7.28	0	0.00	7.28	9	1,878	0.48%
2018/12/25	20	7.33	0	0.00	7.30	20	1,901	1.05%
2018/12/14	0	0.00	2	7.80	7.89	-2	1,888	-0.11%
2018/12/13	0	0.00	0	8.00	8.02	0	1,859	0.00%
2018/12/07	0	0.00	6	8.09	8.07	-6	1,811	-0.33%
2018/12/05	0	0.00	4	8.39	8.36	-4	1,755	-0.23%
2018/11/21	7	8.01	0	0.00	8.40	7	1,505	0.46%
2018/11/16	0	0.00	6	8.24	8.23	-6	1,349	-0.44%
2018/11/15	1	8.25	0	0.00	8.29	1	1,288	0.08%
2018/11/14	0	0.00	0.2	7.75	7.75	-0.2	1,204	-0.01%
2018/11/13	30	7.87	12	7.65	7.98	18	1,119	1.61%
2018/11/12	0	0.00	7	7.11	7.26	-7	949	-0.74%
2018/11/02	0	0.00	2	6.15	6.18	-2	985	-0.20%
2018/10/30	2	5.47	0	0.00	5.43	2	1,042	0.19%
2018/10/25	0	0.00	3	5.78	5.64	-3	1,153	-0.26%
2018/10/24	3	6.02	0	0.00	6.00	3	1,163	0.26%
2018/10/17	1	6.34	0	0.00	6.28	1	1,224	0.08%
2018/10/09	6	7.06	0	0.00	7.02	6	1,214	0.49%
2018/10/08	0.5	7.00	0	0.00	7.03	0.5	1,221	0.04%
2018/10/02	0	0.00	1	7.53	7.40	-1	1,217	-0.08%
2018/09/28	6	7.53	0	0.00	7.46	6	1,260	0.48%
2018/09/26	0	0.00	1	7.50	7.51	-1	1,295	-0.08%
2018/09/21	6	7.63	0	0.00	7.57	6	1,293	0.46%
2018/09/19	10	7.73	0	0.00	7.71	10	1,294	0.77%
2018/09/18	0	0.00	0.2	7.70	7.72	-0.2	1,291	-0.01%
2018/09/05	0	0.00	11	8.73	8.65	-11	1,323	-0.83%
2018/08/27	0	0.00	5	8.70	8.67	-5	1,712	-0.29%
2018/08/23	0	0.00	2	8.56	8.62	-2	1,982	-0.10%
2018/08/22	0	0.00	5	8.36	8.36	-5	2,191	-0.23%
2018/08/20	0	0.00	8	8.38	8.30	-8	2,268	-0.35%
2018/08/15	8.4	8.19	1	8.20	8.18	7.4	2,245	0.33%
2018/08/14	5	8.38	0.9	8.31	8.37	4.1	2,232	0.18%
2018/08/13	0	0.00	25	8.58	8.42	-25	2,214	-1.13%
2018/08/03	0	0.00	3	8.85	8.85	-3	2,082	-0.14%
2018/08/01	6	8.93	10	9.01	9.08	-4	2,040	-0.20%
2018/07/31	5	8.73	5	8.62	8.60	0	1,985	0.00%
2018/07/30	9	8.57	2	8.75	8.69	7	1,973	0.35%
2018/07/26	3	8.53	0	0.00	8.41	3	1,937	0.15%
2018/07/25	0	0.00	3	8.58	8.50	-3	1,932	-0.16%
2018/07/24	2	8.30	0	0.00	8.30	2	1,911	0.10%
2018/07/13	3	8.48	0	0.00	8.37	3	1,946	0.15%
2018/07/09	0	0.00	15	8.52	8.66	-15	1,954	-0.77%
2018/07/06	0	0.00	6	8.06	8.02	-6	1,920	-0.31%
2018/07/05	2	7.90	0	0.00	8.19	2	1,929	0.10%
2018/07/04	0	0.00	5	8.00	7.95	-5	1,903	-0.26%
2018/06/27	0	0.00	0.2	8.30	8.32	-0.2	1,881	-0.01%
2018/06/26	15	8.28	7	8.37	8.40	8	1,880	0.43%
2018/06/25	0	0.00	9	8.55	8.54	-9	1,873	-0.48%
2018/06/21	4	8.76	3	8.75	8.78	1	1,859	0.05%
2018/06/20	0	0.00	5	8.56	8.60	-5	1,868	-0.27%
2018/06/19	0	0.00	5	8.61	8.64	-5	1,859	-0.27%
2018/06/14	5	8.60	0	0.00	8.57	5	1,861	0.27%
2018/06/12	5	8.85	0	0.00	8.86	5	1,825	0.27%
2018/06/11	5	9.05	0	0.00	9.05	5	1,804	0.28%
2018/06/08	0	0.00	1	9.03	9.00	-1	1,777	-0.06%
2018/06/07	0	0.00	10	9.10	9.02	-10	1,753	-0.57%
2018/06/06	15	9.14	8	9.09	9.12	7	1,720	0.41%
2018/06/05	5	9.56	32	9.19	9.36	-27	1,642	-1.64%
2018/06/04	0	0.00	10	8.68	8.74	-10	1,457	-0.69%
2018/06/01	0	0.00	9	8.82	8.78	-9	1,409	-0.64%
2018/05/31	52	9.21	27	9.35	9.13	25	1,338	1.87%
2018/05/30	27	8.58	14	8.55	8.71	13	1,136	1.14%
2018/05/29	10	7.92	0	0.00	7.92	10	899	1.11%
2018/05/28	0	0.00	1	7.15	7.20	-1	817	-0.12%
2018/05/24	1	7.10	5	7.10	7.12	-4	824	-0.49%
2018/05/22	1	7.09	0	0.00	7.08	1	826	0.12%
2018/05/21	5	7.08	0.1	7.05	7.10	4.9	835	0.58%
2018/05/17	0	0.00	4	7.09	7.09	-4	858	-0.47%
2018/05/16	10	7.14	0	0.00	7.15	10	864	1.16%
2018/05/11	0	0.00	5	7.08	7.11	-5	967	-0.52%
2018/05/10	0	0.00	14	7.10	7.10	-14	973	-1.44%
2018/05/08	5	6.95	0	0.00	7.20	5	978	0.51%
2018/05/03	14	7.00	0	0.00	7.01	14	1,006	1.39%
2018/04/26	0	0.00	5	7.00	6.99	-5	1,074	-0.47%
2018/04/24	10	6.94	5	6.94	6.90	5	1,078	0.46%
2018/04/23	0	0.00	5	7.38	7.21	-5	1,064	-0.47%
2018/04/20	0	0.00	8	7.42	7.43	-8	1,072	-0.75%
2018/04/19	5	7.55	5	7.56	7.50	0	1,078	0.00%
2018/04/16	5	7.59	0	0.00	7.54	5	1,081	0.46%
2018/04/13	1	7.80	0	0.00	7.75	1	1,082	0.09%
2018/04/12	5	7.79	4	7.77	7.79	1	1,084	0.09%
2018/04/10	0	0.00	10	7.94	7.96	-10	1,141	-0.88%
2018/04/02	5	8.11	15	8.11	8.10	-10	1,156	-0.86%
2018/03/30	2	7.99	0	0.00	7.98	2	1,168	0.17%
2018/03/29	3	8.00	0	0.00	7.97	3	1,182	0.25%
2018/03/28	2	8.00	5	8.00	7.98	-3	1,187	-0.25%
2018/03/27	0	0.00	3.2	8.06	8.09	-3.2	1,195	-0.26%
2018/03/26	0	0.00	15.8	8.00	8.00	-15.8	1,205	-1.31%
2018/03/23	5	8.00	0	0.00	8.04	5	1,213	0.41%
2018/03/21	0	0.00	10	8.15	8.18	-10	1,210	-0.83%
2018/03/20	5	8.16	0	0.00	8.19	5	1,218	0.41%
2018/03/19	0	0.00	3	8.19	8.20	-3	1,252	-0.24%
2018/03/15	3	8.42	0	0.00	8.41	3	1,292	0.23%
2018/03/13	5	8.17	0	0.00	8.21	5	1,400	0.36%
2018/03/12	0	0.00	1	8.15	8.15	-1	1,467	-0.07%
2018/03/08	5	8.20	0	0.00	8.21	5	1,571	0.32%
2018/03/07	5	8.17	0	0.00	8.13	5	1,598	0.31%
2018/03/06	0	0.00	5	8.26	8.19	-5	1,705	-0.29%
2018/03/05	0	0.00	5	8.41	8.24	-5	1,736	-0.29%
2018/03/02	0	0.00	5	8.37	8.38	-5	1,763	-0.28%
2018/03/01	3	8.49	0	0.00	8.49	3	1,795	0.17%
2018/02/27	0	0.00	5	8.56	8.55	-5	1,830	-0.27%
2018/02/23	3	8.30	0	0.00	8.32	3	1,894	0.16%
2018/02/12	15	8.01	0	0.00	8.01	15	2,078	0.72%
2018/02/09	0.1	7.90	0	0.00	7.90	0.1	2,218	0.00%
2018/02/07	5	8.15	0	0.00	8.01	5	2,436	0.21%
2018/02/06	22	7.99	2	8.41	7.85	20	2,507	0.80%
2018/02/05	2	8.62	0	0.00	8.67	2	2,609	0.08%
2018/01/30	2	9.09	0	0.00	9.03	2	3,306	0.06%
2018/01/29	0	0.00	2	9.16	9.09	-2	3,455	-0.06%
2018/01/23	8	9.22	0	0.00	9.18	8	3,529	0.23%
2018/01/22	0	0.00	2	9.16	9.15	-2	3,565	-0.06%
2018/01/19	0	0.00	2	9.27	9.26	-2	3,700	-0.05%
2018/01/18	0	0.00	0.6	9.16	9.25	-0.6	3,708	-0.02%
2018/01/15	10	9.17	0	0.00	9.15	10	3,822	0.26%
2018/01/11	0	0.00	1	9.26	9.24	-1	3,861	-0.03%
2018/01/10	8	9.36	0	0.00	9.21	8	3,880	0.21%
2018/01/09	2	9.33	3	9.35	9.34	-1	3,900	-0.03%
2018/01/04	4	9.37	4.6	9.49	9.45	-0.6	3,960	-0.02%
2018/01/03	0	0.00	6	9.06	9.05	-6	4,024	-0.15%