精金 (3049)-臺銀-民權券商分點個股進出

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
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/11/20	180	11.13	20	11.05	11.00	160	16,372	0.98%	大買/鉅額交易
2024/11/19	111	11.12	5	11.00	11.25	106	16,329	0.65%	大買/鉅額交易
2024/11/18	55	11.14	16	11.15	10.95	39	16,275	0.24%
2024/11/15	2	11.13	0	11.25	11.25	2	16,225	0.01%
2024/11/13	52	11.20	10	11.16	11.20	42	16,083	0.26%
2024/11/12	0	11.25	6	11.05	11.15	-6	16,039	-0.04%
2024/11/11	6	11.35	2	11.60	11.35	4	15,961	0.03%
2024/11/08	2	11.58	0	0.00	11.45	2	15,875	0.01%
2024/11/07	5	11.85	0	0.00	11.80	5	15,727	0.03%
2024/11/06	53	11.85	0	11.85	11.75	53	15,616	0.34%
2024/11/05	18	12.27	11	12.39	12.00	7	15,442	0.05%
2024/11/04	1	12.10	105	12.15	12.15	-104	14,498	-0.72%	大賣/鉅額交易
2024/11/01	4	11.04	3	11.05	11.05	1	14,115	0.01%
2024/10/30	103	11.30	3	11.35	11.00	100	14,066	0.71%	大買/
2024/10/29	20	11.15	0	11.25	11.25	20	14,003	0.14%
2024/10/28	88	11.72	12	11.57	11.35	76	13,946	0.54%
2024/10/25	6	11.65	6	11.73	11.85	0	13,760	0.00%
2024/10/24	72	11.79	0	11.75	11.65	72	13,688	0.53%
2024/10/23	43	12.07	2	12.15	12.05	41	13,538	0.30%
2024/10/22	9	12.41	25	12.16	12.30	-16	13,332	-0.12%
2024/10/21	8	11.62	8	11.69	11.60	0	12,718	0.00%
2024/10/18	10	11.70	9	11.86	11.60	1	12,720	0.01%
2024/10/17	19	11.92	13	11.86	11.70	6	12,556	0.05%
2024/10/16	91	11.78	9	11.78	11.70	82	12,554	0.65%
2024/10/15	85	11.86	3	11.85	11.85	82	12,439	0.66%
2024/10/14	71	12.16	7	12.60	12.25	64	12,167	0.53%
2024/10/11	8	12.28	8.5	12.66	12.15	-0.5	11,913	0.00%
2024/10/09	39	12.31	38	12.58	12.05	1	11,294	0.01%
2024/10/08	47.5	12.88	68	12.85	12.25	-20.5	10,713	-0.19%
2024/10/07	66	12.42	501	12.62	12.90	-435	9,753	-4.46%	大賣/鉅額交易
2024/10/04	12	11.23	4	11.66	11.75	8	8,210	0.10%
2024/10/01	221	10.69	2	10.78	10.70	219	7,950	2.75%	大買/鉅額交易
2024/09/30	245	10.76	14	10.63	10.70	231	7,990	2.89%	大買/鉅額交易
2024/09/27	96	10.74	4.9	10.75	10.70	91.1	7,991	1.14%
2024/09/26	30	10.69	2	10.70	10.60	28	7,920	0.35%
2024/09/25	31	10.65	0	0.00	10.80	31	7,846	0.40%
2024/09/24	130	10.45	0	0.00	10.65	130	7,706	1.69%	大買/鉅額交易
2024/09/23	89	10.87	30	10.86	10.55	59	7,549	0.78%
2024/09/20	50	11.68	63	11.58	11.40	-13	7,169	-0.18%
2024/09/19	57	11.48	54	11.58	11.70	3	6,532	0.05%
2024/09/18	2	11.25	156.6	11.44	11.45	-154.6	4,677	-3.31%	大賣/鉅額交易
2024/09/16	1	10.45	55	10.42	10.45	-54	4,230	-1.28%
2024/09/13	20	9.53	0	0.00	9.51	20	3,733	0.54%
2024/09/12	0	0.00	17	9.70	9.64	-17	3,704	-0.46%
2024/09/11	0	0.00	21	9.39	9.31	-21	3,613	-0.58%
2024/09/09	12	8.75	8	9.06	9.11	4	3,587	0.11%
2024/09/05	0	0.00	14	9.03	8.85	-14	3,578	-0.39%
2024/09/04	31	8.70	0	0.00	8.66	31	3,566	0.87%
2024/09/03	2	9.18	0	0.00	9.10	2	3,548	0.06%
2024/09/02	0.4	9.16	0	0.00	9.08	0.4	3,552	0.01%
2024/08/30	2.2	9.29	0	0.00	9.22	2.2	3,544	0.06%
2024/08/29	58	9.57	0	0.00	9.47	58	3,515	1.65%
2024/08/28	0	0.00	2	9.82	9.60	-2	3,496	-0.06%
2024/08/27	0	0.00	15	9.69	9.71	-15	3,459	-0.43%
2024/08/26	0	0.00	25	9.87	9.70	-25	3,438	-0.73%
2024/08/23	0	0.00	3	9.54	9.47	-3	3,336	-0.09%
2024/08/22	20	9.23	5	9.31	9.55	15	3,368	0.45%
2024/08/21	12	9.12	1	9.18	9.13	11	3,309	0.33%
2024/08/20	0	0.00	16	9.15	9.11	-16	3,299	-0.48%
2024/08/19	15	9.05	0	0.00	9.13	15	3,316	0.45%
2024/08/16	13	8.80	5	9.09	9.04	8	3,339	0.24%
2024/08/14	3	8.74	0	0.00	8.68	3	3,351	0.09%
2024/08/07	9	8.05	3	8.33	8.27	6	3,378	0.18%
2024/08/06	75	7.84	0	0.00	7.94	75	3,360	2.23%
2024/08/05	13	8.21	0	0.00	8.04	13	3,301	0.39%
2024/08/02	20	9.15	5	8.94	8.92	15	3,232	0.46%
2024/08/01	0	0.00	2	9.25	9.23	-2	3,213	-0.06%
2024/07/31	55	9.15	0	0.00	9.05	55	3,208	1.71%
2024/07/30	20	8.87	0	0.00	9.13	20	3,199	0.63%
2024/07/29	25	8.88	3	8.86	8.86	22	3,233	0.68%
2024/07/26	2	8.87	0	0.00	8.88	2	3,221	0.06%
2024/07/23	1	9.05	0	0.00	9.04	1	3,214	0.03%
2024/07/22	3	9.08	5	9.06	9.06	-2	3,187	-0.06%
2024/07/19	105	9.42	0	0.00	9.26	105	3,135	3.35%	大買/鉅額交易
2024/07/18	161	9.76	0.3	9.71	9.74	160.8	3,031	5.30%	大買/鉅額交易
2024/07/17	205	9.76	4.6	9.80	9.80	200.4	2,962	6.76%	大買/鉅額交易
2024/07/12	10	9.61	57	9.54	9.57	-47	2,739	-1.72%
2024/07/10	3	9.24	0	0.00	9.24	3	2,613	0.11%
2024/07/09	4	9.26	0	0.00	9.23	4	2,611	0.15%
2024/07/08	5	9.39	3	9.56	9.53	2	2,563	0.08%
2024/07/05	0.3	9.33	5	9.47	9.41	-4.7	2,472	-0.19%
2024/07/04	3	9.32	6	9.41	9.35	-3	2,402	-0.12%
2024/07/03	0	0.00	6	8.99	9.20	-6	2,286	-0.26%
2024/06/27	1	8.62	0	0.00	8.60	1	2,107	0.05%
2024/06/26	1	8.76	1	9.02	8.76	0	2,077	0.00%
2024/06/25	2	8.78	0	0.00	8.78	2	2,026	0.10%
2024/06/24	4	8.92	11	9.08	9.10	-7	1,962	-0.36%
2024/06/21	0	0.00	5	8.65	8.62	-5	1,726	-0.29%
2024/06/17	0	0.00	6	8.59	8.60	-6	1,751	-0.34%
2024/06/12	3	8.28	6	8.31	8.30	-3	1,773	-0.17%
2024/05/30	0	0.00	4	8.71	8.58	-4	1,996	-0.20%
2024/05/29	1	8.73	1	8.68	8.64	0	2,003	0.00%
2024/05/24	0	0.00	0	8.40	8.43	0	1,964	0.00%
2024/05/23	0	8.46	1	8.38	8.38	-1	1,995	-0.05%
2024/05/22	0	8.62	0	8.60	8.60	0	1,987	0.00%
2024/05/21	5	8.43	0	0.00	8.34	5	1,947	0.26%
2024/05/17	0	8.31	1	8.34	8.36	-1	1,900	-0.05%
2024/05/16	1	8.34	3	8.32	8.30	-2	1,923	-0.10%
2024/05/15	0	0.00	3	8.23	8.17	-3	1,890	-0.16%
2024/05/02	0	8.33	0	0.00	8.43	0	1,867	0.00%
2024/04/29	0	8.17	0	0.00	8.16	0	1,867	0.00%
2024/04/23	4	7.93	0	0.00	7.93	4	1,903	0.21%
2024/04/18	1	7.85	0	0.00	7.89	1	1,897	0.05%
2024/04/16	2	7.81	0	0.00	7.77	2	1,906	0.10%
2024/04/15	0	0.00	0.2	8.19	8.11	-0.2	1,860	-0.01%
2024/04/08	3	8.27	0	0.00	8.23	3	1,824	0.16%
2024/04/02	1	8.38	0	0.00	8.36	1	1,823	0.05%
2024/04/01	0	0.00	0	8.29	8.45	0	1,877	0.00%
2024/03/28	0	8.33	0	0.00	8.25	0	1,885	0.00%
2024/03/26	0	8.23	0	0.00	8.23	0	1,878	0.00%
2024/03/20	10	8.13	0	0.00	8.14	10	1,851	0.54%
2024/03/19	6	8.19	0	0.00	8.15	6	1,823	0.33%
2024/03/15	10	8.20	0	0.00	8.18	10	1,801	0.55%
2024/03/13	7	8.40	10	8.36	8.33	-3	1,758	-0.17%
2024/03/12	1	8.65	0	0.00	8.64	1	1,680	0.06%
2024/03/11	2	8.60	0	0.00	8.66	2	1,675	0.12%
2024/03/07	18	8.72	0	0.00	8.62	18	1,645	1.09%
2024/03/05	2.1	8.90	0	0.00	8.90	2.1	1,566	0.13%
2024/03/04	0.1	9.02	0	0.00	8.99	0.1	1,594	0.01%
2024/02/29	6	9.13	7	9.11	9.11	-1	1,549	-0.06%
2024/02/27	2	9.05	0	0.00	9.11	2	1,558	0.13%
2024/02/26	4	9.19	0	0.00	9.20	4	1,527	0.26%
2024/02/23	0	0.00	5	9.33	9.30	-5	1,514	-0.33%
2024/02/20	0	0.00	17	9.47	9.47	-17	1,516	-1.12%
2024/01/22	8.1	9.16	0	0.00	9.15	8.1	1,434	0.56%
2024/01/17	6	8.99	0	0.00	8.94	6	1,433	0.42%
2024/01/15	7	9.20	0	0.00	9.18	7	1,410	0.50%
2024/01/10	2	9.22	0	0.00	9.20	2	1,434	0.14%
2024/01/05	0	0.00	1	9.59	9.53	-1	1,416	-0.07%
2023/12/28	1	9.65	0	0.00	9.65	1	1,443	0.07%
2023/12/27	0	0.00	7	9.79	9.71	-7	1,450	-0.48%
2023/12/22	3	9.45	0	0.00	9.44	3	1,391	0.22%
2023/12/21	3	9.45	0	0.00	9.40	3	1,406	0.21%
2023/12/19	4	9.44	3	9.52	9.43	1	1,408	0.07%
2023/12/05	2	9.71	0	0.00	9.79	2	1,432	0.14%
2023/11/27	0	0.00	2	9.45	9.42	-2	1,383	-0.14%
2023/11/23	5	9.48	0	0.00	9.49	5	1,374	0.36%
2023/11/22	0	0.00	2	9.50	9.51	-2	1,388	-0.14%
2023/11/21	0	0.00	3	9.45	9.54	-3	1,379	-0.22%
2023/11/17	5	9.38	9	9.38	9.37	-4	1,370	-0.29%
2023/11/16	0	0.00	21	9.35	9.35	-21	1,383	-1.52%
2023/11/10	5	9.35	5	9.33	9.31	0	1,426	0.00%
2023/11/09	0	0.00	10	9.34	9.47	-10	1,422	-0.70%
2023/11/02	2	9.17	0	0.00	9.15	2	1,531	0.13%
2023/10/24	6	9.24	0	0.00	9.21	6	2,227	0.27%
2023/10/23	0	0.00	20	9.11	9.10	-20	2,231	-0.90%
2023/10/20	2	8.88	0	0.00	9.03	2	2,238	0.09%
2023/10/18	5	9.05	0	0.00	9.03	5	2,275	0.22%
2023/10/17	10	9.15	0	0.00	9.12	10	2,273	0.44%
2023/10/11	1	9.18	5	9.14	9.14	-4	2,387	-0.17%
2023/10/06	1	9.30	0	0.00	9.30	1	2,387	0.04%
2023/10/05	2	9.38	0	0.00	9.39	2	2,405	0.08%
2023/09/27	2	9.40	0	0.00	9.45	2	2,553	0.08%
2023/09/26	3	9.50	0	0.00	9.50	3	2,571	0.12%
2023/09/25	3	9.56	0	0.00	9.56	3	2,596	0.12%
2023/09/18	2	9.70	0	0.00	9.72	2	3,125	0.06%
2023/09/15	2	9.55	0	0.00	9.54	2	3,495	0.06%
2023/08/30	5	9.78	0	0.00	9.80	5	3,882	0.13%
2023/08/24	0	0.00	2	9.76	9.76	-2	3,906	-0.05%
2023/08/08	5	10.50	0	0.00	10.40	5	3,707	0.13%
2023/08/07	1	10.50	0	0.00	10.50	1	3,713	0.03%
2023/07/28	2	10.75	0	0.00	10.75	2	3,525	0.06%
2023/07/27	0	0.00	2	10.68	11.05	-2	3,452	-0.06%
2023/07/26	1	10.30	0	0.00	10.25	1	3,089	0.03%
2023/07/20	0	10.25	0	0.00	10.35	0	3,056	0.00%
2023/07/11	1	10.35	4	10.45	10.50	-3	3,392	-0.09%
2023/07/10	4	10.30	0	0.00	10.30	4	3,437	0.12%
2023/07/07	0	0.00	17	10.48	10.35	-17	3,448	-0.49%
2023/07/06	1	10.90	0	0.00	10.65	1	3,420	0.03%
2023/07/05	1	10.60	0	0.00	10.65	1	3,393	0.03%
2023/07/03	1	10.65	3	10.70	10.70	-2	3,320	-0.06%
2023/06/30	2	10.65	0	0.00	10.60	2	3,289	0.06%
2023/06/28	10	10.96	6	10.85	10.80	4	3,164	0.13%
2023/06/27	0	0.00	1	10.85	10.80	-1	3,092	-0.03%
2023/06/26	20	11.30	6	11.20	11.20	14	2,957	0.47%
2023/06/21	3	10.70	9	11.18	11.20	-6	2,758	-0.22%
2023/06/20	5	10.50	5	10.58	10.55	0	2,386	0.00%
2023/06/19	19	10.34	44	10.47	10.35	-25	2,268	-1.10%
2023/06/16	2	10.10	0	0.00	10.10	2	2,136	0.09%
2023/06/12	3	9.88	0	0.00	9.84	3	2,076	0.14%
2023/06/09	1	10.00	0	0.00	9.95	1	2,073	0.05%
2023/06/08	5	9.90	6	9.97	9.90	-1	2,087	-0.05%
2023/06/07	2	10.05	0	0.00	10.00	2	2,106	0.09%
2023/06/06	3	10.10	0	0.00	10.00	3	2,110	0.14%
2023/06/05	4	10.05	0	0.00	10.10	4	2,108	0.19%
2023/06/01	10	9.86	0	0.00	9.87	10	2,065	0.48%
2023/05/30	0	0.00	10	9.66	9.62	-10	2,060	-0.49%
2023/05/25	2	9.78	0	0.00	9.77	2	2,155	0.09%
2023/05/23	0	0.00	0	9.74	9.77	0	2,327	0.00%
2023/05/18	1	9.67	0	0.00	9.62	1	2,508	0.04%
2023/05/15	0.1	9.43	0	0.00	9.42	0.1	2,492	0.00%
2023/05/11	1.6	9.63	0	0.00	9.56	1.6	2,496	0.06%
2023/05/09	3	9.81	0	0.00	9.70	3	2,499	0.12%
2023/05/08	0	0.00	3	9.85	9.85	-3	2,480	-0.12%
2023/05/05	0	0.00	17	9.94	9.94	-17	2,481	-0.69%
2023/05/04	0	0.00	30	9.96	9.96	-30	2,505	-1.20%
2023/05/03	0	0.00	20	10.02	9.99	-20	2,494	-0.80%
2023/04/24	19	10.00	0.2	10.05	10.10	18.8	2,446	0.77%
2023/04/21	39	10.11	20	10.30	9.96	19	2,430	0.78%
2023/04/20	1	10.15	10	10.15	10.15	-9	2,376	-0.38%
2023/04/19	0	0.00	53	10.32	10.30	-53	2,349	-2.26%
2023/04/18	0	0.00	4	10.50	10.50	-4	2,275	-0.18%
2023/04/17	66	10.60	14	10.55	10.60	52	2,226	2.34%
2023/04/14	17	10.68	41	10.83	10.65	-24	2,155	-1.11%
2023/04/13	6	10.28	0	0.00	10.30	6	1,904	0.32%
2023/04/12	43	10.12	1	10.15	10.15	42	1,836	2.29%
2023/04/11	4	10.10	1	10.05	10.05	3	1,811	0.17%
2023/04/10	23	10.01	30	10.10	10.15	-7	1,802	-0.39%
2023/03/30	1	9.81	0	0.00	9.82	1	1,765	0.06%
2023/03/28	0	0.00	4	9.89	9.85	-4	1,793	-0.22%
2023/03/27	32	10.01	38	10.00	10.00	-6	1,785	-0.34%
2023/03/23	2	9.93	2	9.95	9.95	0	1,778	0.00%
2023/03/21	2	10.00	0	0.00	9.98	2	1,762	0.11%
2023/03/16	0	0.00	17	9.85	9.74	-17	1,761	-0.96%
2023/03/15	0	0.00	13	9.95	9.82	-13	1,767	-0.74%
2023/03/13	20	9.86	0	0.00	10.00	20	1,814	1.10%
2023/03/09	0	0.00	20	10.25	10.20	-20	1,831	-1.09%
2023/03/08	3	10.30	0	0.00	10.25	3	1,818	0.16%
2023/03/07	0	0.00	4	10.35	10.20	-4	1,815	-0.22%
2023/03/06	0	0.00	4	10.35	10.30	-4	1,795	-0.22%
2023/03/03	23	10.27	0	0.00	10.25	23	1,777	1.29%
2023/03/02	10	10.15	10	10.05	10.05	0	1,730	0.00%
2023/03/01	0	0.00	29	10.05	10.05	-29	1,734	-1.67%
2023/02/23	0	0.00	14	10.30	10.30	-14	1,701	-0.82%
2023/02/21	44	10.27	4	10.30	10.30	40	1,561	2.56%
2023/02/20	39	9.99	0	0.00	10.25	39	1,491	2.61%
2023/02/17	0	0.00	3	9.65	9.65	-3	1,356	-0.22%
2023/02/14	10	9.45	0	0.00	9.45	10	1,325	0.75%
2023/02/02	0	0.00	100	9.44	9.53	-100	1,329	-7.52%
2023/01/11	0	0.00	3	9.20	9.23	-3	1,399	-0.21%
2022/12/29	3	9.05	0	0.00	9.07	3	1,578	0.19%
2022/12/27	3	9.20	0	0.00	9.21	3	1,592	0.19%
2022/12/23	0	0.00	8	9.13	9.18	-8	1,620	-0.49%
2022/12/20	40	9.23	0	0.00	9.13	40	1,696	2.36%
2022/12/16	30	9.33	0	0.00	9.32	30	1,734	1.73%
2022/12/15	2	9.45	0	0.00	9.45	2	1,732	0.12%
2022/12/13	30	9.50	0	0.00	9.41	30	1,739	1.72%
2022/12/12	0	0.00	70	9.40	9.41	-70	1,744	-4.01%
2022/12/08	0	0.00	2	9.52	9.51	-2	1,790	-0.11%
2022/12/06	0	0.00	10	9.73	9.66	-10	1,784	-0.56%
2022/12/05	40	9.90	0	0.00	9.81	40	1,773	2.26%
2022/12/02	10	9.70	0	0.00	9.69	10	1,730	0.58%
2022/12/01	38	9.66	3	9.68	9.68	35	1,721	2.03%
2022/11/22	4	9.19	0	0.00	9.20	4	1,760	0.23%
2022/11/21	0	0.00	23	9.38	9.30	-23	1,764	-1.30%
2022/11/18	0	0.00	10	9.50	9.41	-10	1,783	-0.56%
2022/11/16	0	0.00	1	9.53	9.40	-1	1,845	-0.05%
2022/11/10	0	0.00	20	9.45	9.40	-20	2,437	-0.82%
2022/11/09	1	9.56	0	0.00	9.54	1	2,494	0.04%
2022/11/07	25	9.42	0	0.00	9.45	25	2,569	0.97%
2022/11/03	10	9.46	0	0.00	9.37	10	2,635	0.38%
2022/11/01	18	9.42	0	0.00	9.42	18	2,668	0.67%
2022/10/28	0	0.00	3	9.14	9.08	-3	2,857	-0.10%
2022/10/27	1	9.24	0	0.00	9.27	1	2,918	0.03%
2022/10/25	1	9.15	0	0.00	9.14	1	3,106	0.03%
2022/10/24	0	0.00	4	9.30	9.27	-4	3,107	-0.13%
2022/10/20	6	9.24	0	0.00	9.14	6	3,105	0.19%
2022/10/17	5	9.25	4	9.40	9.47	1	3,071	0.03%
2022/10/13	3	9.05	3	9.07	9.04	0	3,056	0.00%
2022/10/11	10	9.47	0	0.00	9.45	10	3,037	0.33%
2022/10/05	0	9.84	2	9.83	9.79	-2	3,001	-0.07%
2022/10/04	0	0.00	42	9.61	9.62	-42	3,006	-1.40%
2022/09/28	0	0.00	4	9.49	9.42	-4	3,050	-0.13%
2022/09/26	2	9.34	0	0.00	9.30	2	3,074	0.07%
2022/09/22	0	0.00	1	10.00	10.00	-1	3,175	-0.03%
2022/09/19	3	10.20	3	10.10	10.15	0	3,217	0.00%
2022/09/16	5	10.20	0	0.00	10.25	5	3,215	0.16%
2022/09/08	0	0.00	2	10.50	10.45	-2	3,421	-0.06%
2022/09/07	2	10.25	0	0.00	10.25	2	3,446	0.06%
2022/09/05	0	0.00	5	10.55	10.50	-5	3,447	-0.15%
2022/09/01	5	10.90	0	0.00	10.85	5	3,471	0.14%
2022/08/29	2	10.60	28	10.60	10.55	-26	3,436	-0.76%
2022/08/25	1	11.00	0	0.00	10.95	1	3,400	0.03%
2022/08/24	2	11.05	0	0.00	10.90	2	3,421	0.06%
2022/08/23	2	10.95	0	0.00	10.95	2	3,413	0.06%
2022/08/22	0	0.00	1	11.00	11.05	-1	3,383	-0.03%
2022/08/19	9	11.05	0	0.00	11.05	9	3,337	0.27%
2022/08/18	27	11.16	10	11.15	11.15	17	3,159	0.54%
2022/08/15	0	0.00	3	10.13	10.20	-3	2,804	-0.11%
2022/08/12	10	9.88	0	0.00	9.95	10	2,765	0.36%
2022/08/03	1	9.56	0	0.00	9.65	1	2,601	0.04%
2022/08/02	1	9.86	0	0.00	9.68	1	2,571	0.04%
2022/07/01	1	9.35	19	10.00	9.35	-18	3,332	-0.54%
2022/06/22	0	0.00	2	10.25	10.10	-2	3,394	-0.06%
2022/06/21	0	0.00	1	10.40	10.55	-1	3,442	-0.03%
2022/06/20	3	10.18	0	0.00	10.00	3	3,485	0.09%
2022/06/17	1	10.80	0	0.00	10.75	1	3,478	0.03%
2022/06/10	0	11.65	0	0.00	11.60	0	3,722	0.00%
2022/06/09	0	0.00	3	11.70	11.65	-3	3,748	-0.08%
2022/06/08	0	0.00	5	11.65	11.60	-5	3,762	-0.13%
2022/05/27	0	0.00	2	11.55	11.50	-2	4,242	-0.05%
2022/05/26	2	11.40	24	11.55	11.40	-22	4,323	-0.51%
2022/05/25	24	11.47	0	0.00	11.50	24	4,414	0.54%
2022/05/23	0	0.00	3	11.40	11.60	-3	4,565	-0.07%
2022/05/18	0	0.00	0.1	11.50	11.55	-0.1	4,746	0.00%
2022/05/16	0	0.00	1	11.15	11.10	-1	4,793	-0.02%
2022/05/11	0	0.00	5	11.10	11.10	-5	5,068	-0.10%
2022/05/10	0	0.00	10	11.14	11.30	-10	5,488	-0.18%
2022/05/09	3	11.40	0	0.00	11.20	3	5,741	0.05%
2022/05/06	2	11.63	1	11.75	11.80	1	5,750	0.02%
2022/05/05	1	11.95	5	12.08	11.95	-4	5,836	-0.07%
2022/05/04	5	11.85	5	11.95	11.85	0	5,893	0.00%
2022/05/03	6	11.85	1	11.90	11.90	5	6,029	0.08%
2022/04/28	3	11.90	0	0.00	11.95	3	6,299	0.05%
2022/04/27	1	11.25	0	0.00	11.45	1	6,443	0.02%
2022/04/26	0.5	11.70	0	0.00	11.65	0.5	6,672	0.01%
2022/04/25	1	11.80	7	11.70	11.70	-6	6,882	-0.09%
2022/04/22	18	12.21	7	12.14	12.10	11	6,924	0.16%
2022/04/21	9	12.32	23	12.37	12.25	-14	7,060	-0.20%
2022/04/20	6	12.80	3	12.93	12.70	3	7,106	0.04%
2022/04/19	1	12.50	2	12.40	12.40	-1	6,957	-0.01%
2022/04/15	1	12.15	0	0.00	12.15	1	7,493	0.01%
2022/04/14	1	12.50	0	0.00	12.45	1	8,052	0.01%
2022/04/12	7	12.40	0	0.00	12.40	7	8,918	0.08%
2022/04/11	1	12.55	0	0.00	12.30	1	9,579	0.01%
2022/04/08	2	12.90	0	0.00	12.90	2	10,192	0.02%
2022/04/07	5	12.94	0	0.00	12.85	5	11,118	0.04%
2022/04/06	12	13.30	4	13.35	13.35	8	13,899	0.06%
2022/04/01	0	0.00	10	13.48	13.60	-10	16,560	-0.06%
2022/03/31	5	13.80	10	13.85	13.70	-5	18,052	-0.03%
2022/03/29	2	13.90	0	0.00	13.70	2	19,566	0.01%
2022/03/23	2	14.20	2	14.35	14.20	0	22,383	0.00%
2022/03/17	0	0.00	13	14.02	14.25	-13	24,299	-0.05%
2022/03/15	0	0.00	1.2	13.58	13.55	-1.2	24,365	0.00%
2022/03/11	0.2	13.80	0	0.00	13.80	0.2	24,454	0.00%
2022/03/08	0	0.00	16	13.38	13.30	-16	24,684	-0.06%
2022/03/04	12	14.02	11	14.10	13.95	1	24,664	0.00%
2022/03/02	1	14.25	10	14.55	14.40	-9	24,838	-0.04%
2022/02/25	1	13.90	0	0.00	13.80	1	25,521	0.00%
2022/02/24	0	0.00	2	13.88	13.60	-2	26,683	-0.01%
2022/02/23	4	14.06	0	0.00	14.15	4	27,576	0.01%
2022/02/22	4	14.00	0	0.00	14.10	4	27,895	0.01%
2022/02/17	10	14.50	1	14.55	14.40	9	28,501	0.03%
2022/02/16	1	14.50	0	0.00	14.50	1	28,466	0.00%
2022/02/15	5	14.40	0	0.00	14.30	5	28,430	0.02%
2022/02/14	2	14.15	8	14.31	14.30	-6	28,422	-0.02%
2022/02/11	12	14.92	13	14.92	14.85	-1	28,335	0.00%
2022/02/10	30	15.18	18	14.91	14.90	12	28,249	0.04%
2022/02/09	1	15.70	6	15.88	15.80	-5	27,864	-0.02%
2022/02/07	0.1	14.80	0	0.00	15.20	0.1	27,623	0.00%
2022/01/26	6	14.60	39	14.58	14.50	-33	27,589	-0.12%
2022/01/25	29	14.77	11.6	15.10	14.55	17.4	27,559	0.06%
2022/01/24	6	15.13	0	0.00	15.10	6	27,457	0.02%
2022/01/21	24	15.42	5	15.28	15.20	19	27,369	0.07%
2022/01/20	1	15.80	4	15.85	15.90	-3	27,294	-0.01%
2022/01/19	5	15.94	9	15.91	15.90	-4	27,158	-0.01%
2022/01/18	7	15.46	4	15.50	15.45	3	26,875	0.01%
2022/01/17	0.2	15.30	1	15.60	15.60	-0.8	26,650	0.00%
2022/01/14	3	15.15	25	15.00	15.10	-22	26,521	-0.08%
2022/01/13	4	15.40	10	15.25	15.40	-6	26,353	-0.02%
2022/01/12	11	15.61	5	15.52	15.45	6	26,206	0.02%
2022/01/11	22	15.66	11	15.56	15.60	11	26,081	0.04%
2022/01/10	4	15.90	0	0.00	15.95	4	25,781	0.02%
2022/01/07	37	16.09	8	16.18	15.90	29	25,498	0.11%
2022/01/06	2	16.33	2	16.40	16.45	0	24,917	0.00%
2022/01/05	43	16.87	26	17.04	16.60	17	24,579	0.07%
2022/01/04	38	17.16	24	17.12	17.35	14	24,111	0.06%
2022/01/03	12	17.39	4	17.48	17.25	8	23,467	0.03%
2021/12/30	29	17.38	50	17.33	17.25	-21	22,835	-0.09%
2021/12/29	62.2	18.43	7	18.68	17.95	55.2	21,924	0.25%
2021/12/28	84	17.84	68	17.73	18.05	16	19,117	0.08%
2021/12/27	38	17.16	86.7	17.75	17.85	-48.7	16,503	-0.30%
2021/12/24	27	16.14	66	16.29	16.25	-39	14,990	-0.26%
2021/12/23	12	15.39	52	15.40	15.45	-40	13,815	-0.29%
2021/12/22	1	15.50	5	15.45	15.00	-4	13,471	-0.03%
2021/12/21	18	14.93	3	14.90	15.20	15	13,219	0.11%
2021/12/20	11	15.37	11	15.27	15.25	0	12,839	0.00%
2021/12/17	165.3	16.02	152	16.14	15.65	13.3	12,313	0.11%	大買/大賣/
2021/12/16	37	15.05	60	15.06	15.30	-23	10,557	-0.22%
2021/12/15	15	14.59	28	14.41	14.80	-13	9,453	-0.14%
2021/12/14	6	13.82	14	14.16	13.80	-8	9,069	-0.09%
2021/12/13	4	14.43	14	14.54	14.50	-10	8,825	-0.11%
2021/12/09	2	14.00	0	0.00	13.80	2	8,329	0.02%
2021/12/06	1	13.90	41	13.85	13.85	-40	7,969	-0.50%
2021/12/03	0	0.00	1	13.70	13.65	-1	7,865	-0.01%
2021/12/02	4	13.35	2	13.60	13.30	2	7,791	0.03%
2021/12/01	0	0.00	3	13.62	13.75	-3	7,751	-0.04%
2021/11/30	2	13.75	3	13.70	13.60	-1	7,720	-0.01%
2021/11/29	7	13.31	22	13.09	13.45	-15	7,634	-0.20%
2021/11/26	7	13.71	33	13.94	13.65	-26	7,492	-0.35%
2021/11/25	7	14.02	31	14.10	13.95	-24	7,324	-0.33%
2021/11/24	20	14.40	36	14.41	14.40	-16	7,084	-0.23%
2021/11/23	77	15.40	32	15.28	14.70	45	6,508	0.69%
2021/11/22	26	15.00	47	15.12	15.15	-21	5,260	-0.40%
2021/11/19	1	13.60	39	13.59	13.80	-38	4,261	-0.89%
2021/11/18	26	13.51	48	13.55	13.35	-22	3,933	-0.56%
2021/11/17	1	12.95	1	12.75	13.15	0	3,460	0.00%
2021/11/16	10	13.09	34	12.82	12.80	-24	3,386	-0.71%
2021/11/12	0	0.00	8	12.55	12.60	-8	3,300	-0.24%
2021/11/11	0	0.00	53	12.62	12.60	-53	3,332	-1.59%
2021/11/10	0	0.00	1	12.60	12.60	-1	3,361	-0.03%
2021/11/09	0	0.00	40	12.40	12.40	-40	3,378	-1.18%
2021/11/03	0	0.00	2	12.40	12.50	-2	3,578	-0.06%
2021/11/02	1	12.30	0	0.00	12.15	1	3,723	0.03%
2021/11/01	2	12.20	1	12.05	12.00	1	3,837	0.03%
2021/10/29	0	0.00	1	12.05	11.90	-1	4,094	-0.02%
2021/10/28	2	12.03	1	12.10	11.85	1	4,155	0.02%
2021/10/27	0	0.00	1	11.75	11.90	-1	4,149	-0.02%
2021/10/26	10	11.75	0	0.00	11.65	10	4,305	0.23%
2021/10/22	0	0.00	50	11.55	11.55	-50	4,831	-1.03%
2021/10/20	0	0.00	2	11.65	11.60	-2	5,290	-0.04%
2021/10/19	1	11.55	0	0.00	11.55	1	5,405	0.02%
2021/10/15	2	11.45	0	0.00	11.40	2	5,721	0.03%
2021/10/14	0	0.00	10	11.30	11.30	-10	5,854	-0.17%
2021/10/13	0	0.00	97	11.22	11.20	-97	5,954	-1.63%
2021/10/08	0	0.00	44	11.75	11.80	-44	6,281	-0.70%
2021/10/07	0	0.00	1	11.60	11.55	-1	6,998	-0.01%
2021/10/06	0	0.00	7	11.32	11.25	-7	7,247	-0.10%
2021/10/05	2	11.08	0	0.00	11.10	2	7,305	0.03%
2021/10/04	4	10.98	19	10.80	10.65	-15	7,307	-0.21%
2021/10/01	0	0.00	1	11.20	11.20	-1	7,411	-0.01%
2021/09/29	2	11.35	0	0.00	11.35	2	7,501	0.03%
2021/09/28	5	11.55	0	0.00	11.55	5	7,652	0.07%
2021/09/27	2	11.70	1	11.60	11.75	1	7,775	0.01%
2021/09/08	1	11.10	12	11.15	11.10	-11	8,378	-0.13%
2021/09/06	1	11.25	0	0.00	11.25	1	8,473	0.01%
2021/09/03	10	11.58	1	11.60	11.55	9	8,449	0.11%
2021/09/02	1	11.55	0	0.00	11.25	1	8,443	0.01%
2021/09/01	0	0.00	5	11.50	11.55	-5	8,494	-0.06%
2021/08/27	1	11.55	0	0.00	11.45	1	8,799	0.01%
2021/08/26	2	11.45	1	11.30	11.35	1	9,106	0.01%
2021/08/25	1	11.35	0	0.00	11.40	1	9,196	0.01%
2021/08/24	1	11.10	0	0.00	11.10	1	9,280	0.01%
2021/08/23	1	11.20	12	11.22	11.25	-11	9,423	-0.12%
2021/08/20	8	11.14	10	11.20	11.05	-2	9,498	-0.02%
2021/08/19	42	11.50	2	11.40	11.35	40	9,482	0.42%
2021/08/18	52	11.68	74	11.93	12.15	-22	9,500	-0.23%
2021/08/17	33	12.24	0	0.00	11.90	33	9,539	0.35%
2021/08/16	12	12.31	0	0.00	12.20	12	9,596	0.13%
2021/08/12	0	0.00	41	12.92	12.95	-41	9,623	-0.43%
2021/08/11	9	12.76	0	0.00	12.70	9	9,684	0.09%
2021/08/10	10	13.00	5	13.00	13.00	5	9,713	0.05%
2021/08/09	42	13.14	7	13.13	12.95	35	9,817	0.36%
2021/08/06	16	13.64	1	13.65	13.40	15	9,801	0.15%
2021/08/05	16	13.64	12	13.70	13.60	4	9,739	0.04%
2021/08/04	53	13.75	2	13.80	13.70	51	9,831	0.52%
2021/08/03	37	13.50	8	13.52	13.60	29	9,723	0.30%
2021/08/02	16	13.39	4	13.40	13.45	12	9,713	0.12%
2021/07/30	41	13.67	16	13.55	13.45	25	9,805	0.25%
2021/07/29	15	13.64	1	13.60	13.50	14	9,741	0.14%
2021/07/28	8	13.72	3	13.65	13.75	5	9,623	0.05%
2021/07/27	7	13.68	124	13.73	13.60	-117	9,705	-1.21%	大賣/鉅額交易
2021/07/26	0	0.00	13	13.73	13.65	-13	9,787	-0.13%
2021/07/23	18	13.22	14	13.30	13.35	4	10,065	0.04%
2021/07/22	6	13.32	2	13.23	13.35	4	11,025	0.04%
2021/07/21	4	12.64	1	13.05	12.65	3	11,192	0.03%
2021/07/20	46	12.94	0	0.00	12.90	46	11,324	0.41%
2021/07/19	3	13.35	0	0.00	13.45	3	11,713	0.03%
2021/07/16	37	13.20	14	13.25	13.25	23	12,239	0.19%
2021/07/15	17	13.21	21	13.34	13.15	-4	12,724	-0.03%
2021/07/14	105	13.63	50	13.67	13.70	55	13,112	0.42%	大買/
2021/07/13	2	13.10	13	13.18	13.10	-11	12,522	-0.09%
2021/07/12	5	12.95	12	12.85	12.85	-7	12,326	-0.06%
2021/07/09	0	0.00	1	12.70	12.70	-1	12,356	-0.01%
2021/07/08	5	12.94	5	12.65	12.65	0	12,585	0.00%
2021/07/06	5	12.72	5	12.70	12.65	0	13,286	0.00%
2021/07/05	14	12.55	21	12.61	12.70	-7	13,601	-0.05%
2021/07/02	15	12.35	2	12.40	12.30	13	14,016	0.09%
2021/07/01	12	12.56	0.9	12.10	12.60	11.1	14,207	0.08%
2021/06/30	6	12.05	0	0.00	12.10	6	14,216	0.04%
2021/06/22	2	12.25	0	0.00	11.80	2	14,648	0.01%
2021/06/21	16	12.34	0	0.00	12.15	16	14,599	0.11%
2021/06/18	44	12.76	2	12.60	12.55	42	14,737	0.28%
2021/06/17	34	12.30	2	12.65	12.85	32	15,095	0.21%
2021/06/16	6	12.45	0	0.00	12.35	6	15,058	0.04%
2021/06/15	0	0.00	10	12.75	12.75	-10	15,099	-0.07%
2021/06/10	10	12.75	0	0.00	12.75	10	15,088	0.07%
2021/06/09	0	0.00	6	12.73	12.65	-6	15,073	-0.04%
2021/06/08	10	12.75	0	0.00	12.80	10	15,031	0.07%
2021/06/07	39	12.80	0	0.00	12.85	39	14,990	0.26%
2021/06/04	50	13.23	16	13.09	13.05	34	14,914	0.23%
2021/06/03	43	12.98	31	12.85	12.95	12	14,766	0.08%
2021/06/02	46	13.02	0	0.00	12.80	46	14,477	0.32%
2021/06/01	38	12.85	1	13.10	12.90	37	14,391	0.26%
2021/05/28	13	12.53	0	0.00	12.45	13	14,268	0.09%
2021/05/26	0	0.00	10	12.25	12.35	-10	14,219	-0.07%
2021/05/25	5	12.05	1	12.45	12.10	4	14,194	0.03%
2021/05/24	50	11.75	50	11.85	11.90	0	14,106	0.00%
2021/05/21	0	0.00	2	11.70	11.60	-2	14,038	-0.01%
2021/05/20	10	11.50	0	0.00	11.15	10	14,027	0.07%
2021/05/19	0	0.00	4	11.45	11.65	-4	14,028	-0.03%
2021/05/17	3	10.53	10	10.80	10.30	-7	13,894	-0.05%
2021/05/13	1	11.40	5	11.13	11.30	-4	13,736	-0.03%
2021/05/12	3	11.07	11	12.00	11.35	-8	13,722	-0.06%
2021/05/11	6	12.27	2	12.05	12.20	4	13,499	0.03%
2021/05/07	2	13.45	1	13.30	13.35	1	13,303	0.01%
2021/05/06	5	12.65	5	13.11	12.75	0	13,126	0.00%
2021/05/05	0	0.00	4	12.85	12.60	-4	13,005	-0.03%
2021/05/04	11	12.31	7	12.67	12.45	4	12,881	0.03%
2021/05/03	6	13.78	5	13.71	13.55	1	12,571	0.01%
2021/04/29	25	14.99	11	14.79	14.55	14	12,313	0.11%
2021/04/28	35	14.85	25	14.83	15.00	10	11,842	0.08%
2021/04/27	11	14.52	11	14.21	14.10	0	10,899	0.00%
2021/04/26	14	14.42	0	0.00	14.15	14	10,554	0.13%
2021/04/23	15	14.35	7	13.94	14.10	8	10,387	0.08%
2021/04/22	17	13.87	18	14.03	13.65	-1	9,959	-0.01%
2021/04/21	5	14.09	10	13.98	14.10	-5	9,353	-0.05%
2021/04/20	2	13.85	5	13.60	13.90	-3	8,791	-0.03%
2021/04/19	2	13.10	4	13.19	13.10	-2	8,312	-0.02%
2021/04/16	1	12.80	6.9	12.87	12.95	-5.9	8,265	-0.07%
2021/04/15	7	12.84	4	12.75	12.75	3	9,466	0.03%
2021/04/14	4	12.73	29	12.59	12.55	-25	9,533	-0.26%
2021/04/13	13	13.08	6	13.38	12.90	7	9,619	0.07%
2021/04/12	59	13.49	15	13.00	13.55	44	9,385	0.47%
2021/04/09	21	12.86	1	13.00	12.75	20	8,853	0.23%
2021/04/08	24	12.92	25	13.21	13.15	-1	8,505	-0.01%
2021/04/07	5	12.32	2	12.20	12.35	3	7,996	0.04%
2021/04/06	0	0.00	4	11.85	11.90	-4	7,765	-0.05%
2021/04/01	1	11.65	0	0.00	11.65	1	7,737	0.01%
2021/03/31	3	11.55	0	0.00	11.60	3	7,769	0.04%
2021/03/29	10	11.70	3	11.67	11.60	7	7,723	0.09%
2021/03/25	6	11.27	10	11.30	11.15	-4	7,648	-0.05%
2021/03/23	0	0.00	6	11.23	11.15	-6	7,698	-0.08%
2021/03/22	0	0.00	29	11.39	11.55	-29	7,559	-0.38%
2021/03/19	0	0.00	1	10.95	10.95	-1	7,184	-0.01%
2021/03/18	2	10.80	1	10.80	10.85	1	7,263	0.01%
2021/03/17	2	10.50	10	10.60	10.55	-8	7,256	-0.11%
2021/03/16	2	10.60	0	0.00	10.60	2	7,378	0.03%
2021/03/15	2	10.70	2	10.70	10.65	0	7,483	0.00%
2021/03/04	15	10.68	0	0.00	10.60	15	10,338	0.15%
2021/03/03	0	0.00	1	10.40	10.60	-1	10,571	-0.01%
2021/02/26	0	0.00	1	10.35	10.45	-1	10,903	-0.01%
2021/02/25	0	0.00	1	10.55	10.50	-1	11,016	-0.01%
2021/02/24	0	0.00	2	10.65	10.40	-2	11,183	-0.02%
2021/02/19	0	0.00	1	10.35	10.35	-1	11,439	-0.01%
2021/02/18	0	0.00	1	10.10	10.20	-1	11,396	-0.01%
2021/02/17	0	0.00	1	10.00	10.00	-1	11,734	-0.01%
2021/02/04	10	9.99	10	9.98	9.94	0	11,727	0.00%
2021/02/03	2	9.94	0	0.00	9.99	2	11,660	0.02%
2021/02/02	1	9.64	0	0.00	9.56	1	11,643	0.01%
2021/02/01	1	9.45	0	0.00	9.40	1	11,701	0.01%
2021/01/29	0	0.00	5	9.70	9.62	-5	12,400	-0.04%
2021/01/28	6	9.65	2	9.77	9.64	4	12,472	0.03%
2021/01/27	4	9.88	0	0.00	9.80	4	12,683	0.03%
2021/01/25	6	9.83	0	0.00	9.94	6	12,778	0.05%
2021/01/21	5	9.74	5	9.90	9.70	0	12,771	0.00%
2021/01/20	1	10.05	3	9.92	9.70	-2	12,819	-0.02%
2021/01/18	1	10.25	1	10.20	10.10	0	12,980	0.00%
2021/01/15	5	10.50	45	10.30	10.35	-40	12,953	-0.31%
2021/01/14	0	0.00	1	10.75	10.60	-1	12,902	-0.01%
2021/01/13	6	10.74	6	10.78	10.60	0	13,003	0.00%
2021/01/11	5	11.00	0	0.00	11.05	5	12,878	0.04%
2021/01/08	72	11.37	27	11.67	11.15	45	13,056	0.34%
2021/01/07	5	11.15	1	11.15	11.05	4	11,838	0.03%
2021/01/06	9	11.14	2	11.15	11.05	7	11,669	0.06%
2021/01/05	2	11.45	1	11.55	11.50	1	11,330	0.01%
2021/01/04	0	0.00	1	11.40	11.40	-1	11,278	-0.01%
2020/12/31	0	0.00	2	11.30	11.30	-2	11,333	-0.02%
2020/12/29	2	11.55	0	0.00	11.40	2	11,271	0.02%
2020/12/28	2	11.40	1	11.45	11.55	1	11,215	0.01%
2020/12/25	0	0.00	0.7	11.25	11.25	-0.7	11,067	-0.01%
2020/12/24	1	11.30	6	11.18	11.15	-5	11,068	-0.05%
2020/12/23	10	11.03	8	11.16	11.05	2	11,129	0.02%
2020/12/22	8	11.05	15	11.40	11.05	-7	11,354	-0.06%
2020/12/17	15	11.40	18	11.51	11.45	-3	11,923	-0.03%
2020/12/16	5	11.40	0	0.00	11.35	5	13,478	0.04%
2020/12/14	0	0.00	10	11.60	11.60	-10	14,690	-0.07%
2020/12/11	6	11.26	4	11.23	11.30	2	14,594	0.01%
2020/12/10	3	11.57	1	11.75	11.35	2	14,509	0.01%
2020/12/09	0	0.00	3	11.60	11.65	-3	14,380	-0.02%
2020/12/08	4	11.43	24	11.50	11.35	-20	14,338	-0.14%
2020/12/07	36	11.96	16	12.19	11.75	20	14,661	0.14%
2020/12/04	14	11.71	124	11.98	11.95	-110	14,153	-0.78%	大賣/鉅額交易
2020/12/03	63	11.87	78	11.81	11.50	-15	13,690	-0.11%
2020/12/02	23	11.45	7	11.33	11.45	16	12,920	0.12%
2020/12/01	84	11.33	33.3	11.33	11.25	50.7	12,719	0.40%
2020/11/30	2	11.08	4	11.11	11.05	-2	12,366	-0.02%
2020/11/27	43	11.09	54.3	10.82	10.95	-11.3	12,234	-0.09%
2020/11/26	0	0.00	16	10.77	10.90	-16	12,002	-0.13%
2020/11/25	0	0.00	15	10.78	10.65	-15	11,870	-0.13%
2020/11/24	2	10.45	2	10.68	10.45	0	11,754	0.00%
2020/11/23	22	10.55	23	10.65	10.65	-1	11,737	-0.01%
2020/11/20	33	10.43	0	0.00	10.60	33	11,595	0.28%
2020/11/19	0	0.00	11	10.15	10.25	-11	11,413	-0.10%
2020/11/17	0	0.00	1	10.20	10.15	-1	11,521	-0.01%
2020/11/16	1	10.15	8	10.15	10.20	-7	11,565	-0.06%
2020/11/13	0	0.00	3	9.92	9.96	-3	11,235	-0.03%
2020/11/09	0	0.00	1	10.00	10.05	-1	11,302	-0.01%
2020/11/06	9	10.26	4	10.29	10.00	5	11,241	0.04%
2020/11/05	14	10.11	0	0.00	10.00	14	10,591	0.13%
2020/11/04	2	10.30	4	10.18	10.20	-2	10,713	-0.02%
2020/11/03	10	10.20	4	10.19	10.05	6	10,511	0.06%
2020/11/02	2	9.85	1	9.88	9.85	1	10,505	0.01%
2020/10/30	0	0.00	1	10.10	9.95	-1	10,605	-0.01%
2020/10/27	5	10.45	0	0.00	10.50	5	11,204	0.04%
2020/10/26	5	10.45	2	10.40	10.45	3	11,087	0.03%
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/20	0	0.00	1	9.97	9.92	-1	11,079	-0.01%
2020/10/19	1	10.00	20	10.05	10.00	-19	11,094	-0.17%
2020/10/16	70	10.23	0	0.00	9.98	70	11,198	0.63%
2020/10/13	0	0.00	1	9.73	9.65	-1	11,080	-0.01%
2020/10/08	1	9.84	1	9.89	9.85	0	11,158	0.00%
2020/10/07	0	0.00	4	9.86	9.79	-4	11,098	-0.04%
2020/10/06	0	0.00	1	9.82	9.79	-1	11,311	-0.01%
2020/09/29	2	9.64	0	0.00	9.50	2	11,815	0.02%
2020/09/28	0	0.00	2	9.68	9.80	-2	11,840	-0.02%
2020/09/25	3	9.37	1	9.35	9.26	2	12,024	0.02%
2020/09/24	7	9.76	23	9.64	9.48	-16	12,040	-0.13%
2020/09/23	37	10.51	37	10.75	10.10	0	12,198	0.00%
2020/09/22	112	10.68	13	10.62	10.60	99	11,945	0.83%	大買/
2020/09/21	93	11.07	211	10.93	10.85	-118	11,753	-1.00%	大賣/鉅額交易
2020/09/18	10	10.50	39	10.56	10.80	-29	10,134	-0.29%
2020/09/17	0	0.00	1	9.86	9.86	-1	8,848	-0.01%
2020/09/14	10	9.84	0	0.00	9.74	10	8,846	0.11%
2020/09/11	0	0.00	2	9.82	9.76	-2	8,838	-0.02%
2020/09/10	65	10.08	37	9.94	9.90	28	8,769	0.32%
2020/09/09	2	9.71	0	0.00	9.86	2	8,349	0.02%
2020/09/08	1	9.91	0	0.00	9.79	1	8,350	0.01%
2020/09/02	0	0.00	65	9.86	9.82	-65	8,372	-0.78%
2020/08/31	1	9.95	1	9.89	9.89	0	8,443	0.00%
2020/08/28	13	9.95	1	9.98	9.90	12	8,398	0.14%
2020/08/27	5	9.87	1	9.99	9.85	4	8,441	0.05%
2020/08/26	0	0.00	79	9.76	9.78	-79	8,351	-0.95%
2020/08/25	3	9.61	21	9.74	9.72	-18	8,298	-0.22%
2020/08/21	1	9.19	1	9.20	9.20	0	8,133	0.00%
2020/08/20	55	9.57	0	0.00	9.12	55	8,185	0.67%
2020/08/18	1	9.97	1	10.00	9.97	0	8,092	0.00%
2020/08/14	0	0.00	1	9.99	9.85	-1	8,020	-0.01%
2020/08/10	10	9.90	1	9.84	9.87	9	8,111	0.11%
2020/08/07	0	0.00	10	9.72	9.63	-10	7,972	-0.13%
2020/08/06	0	0.00	11	9.68	9.67	-11	8,003	-0.14%
2020/08/05	0	0.00	23	9.74	9.70	-23	7,961	-0.29%
2020/08/04	1	9.49	0	0.00	9.49	1	7,926	0.01%
2020/07/31	120	9.60	3	9.24	9.54	117	7,993	1.46%	大買/鉅額交易
2020/07/30	1	9.11	2	9.24	9.18	-1	7,465	-0.01%
2020/07/28	1	9.08	3	8.92	8.90	-2	7,600	-0.03%
2020/07/27	0	0.00	1	9.38	9.13	-1	7,893	-0.01%
2020/07/24	11	9.13	21	9.15	9.15	-10	8,422	-0.12%
2020/07/23	1	9.50	0	0.00	9.41	1	8,444	0.01%
2020/07/22	16	9.56	1	9.48	9.59	15	8,469	0.18%
2020/07/21	0	0.00	1	9.28	9.26	-1	8,340	-0.01%
2020/07/20	2	9.04	0	0.00	9.09	2	8,332	0.02%
2020/07/17	6	9.37	0	0.00	9.21	6	8,287	0.07%
2020/07/16	7	9.65	3.1	9.62	9.61	4	8,196	0.05%
2020/07/15	7.4	9.86	0	0.00	9.82	7.4	8,154	0.09%
2020/07/14	6	9.95	2	10.00	9.93	4	8,149	0.05%
2020/07/13	3	9.94	1	10.10	10.10	2	8,154	0.02%
2020/07/10	6	9.92	2	9.92	9.92	4	8,139	0.05%
2020/07/08	4	10.10	0	0.00	10.10	4	7,720	0.05%
2020/07/07	1	10.10	20	10.10	10.05	-19	7,755	-0.24%
2020/07/06	225	10.30	451	10.07	10.20	-226	7,788	-2.90%	大買/大賣/鉅額交易
2020/07/03	30	10.06	3	10.07	10.00	27	7,674	0.35%
2020/07/02	2	10.50	3	10.47	10.55	-1	7,524	-0.01%
2020/07/01	0	0.00	1	10.20	10.20	-1	7,233	-0.01%
2020/06/30	1	10.15	2	10.23	10.05	-1	7,337	-0.01%
2020/06/29	2	10.05	0	0.00	9.96	2	7,268	0.03%
2020/06/24	1	10.05	0	0.00	10.05	1	7,299	0.01%
2020/06/19	0	0.00	2	10.23	10.10	-2	7,537	-0.03%
2020/06/18	2	10.15	5	10.15	10.15	-3	7,532	-0.04%
2020/06/16	0	0.00	2	10.15	10.25	-2	7,713	-0.03%
2020/06/15	2	10.05	0.5	9.96	9.96	1.5	7,830	0.02%
2020/06/12	3	10.00	1	10.00	10.00	2	8,023	0.02%
2020/06/11	3	10.15	4	10.45	10.15	-1	8,052	-0.01%
2020/06/10	12	10.63	1	10.55	10.50	11	8,136	0.14%
2020/06/09	1	10.80	1	10.60	10.60	0	8,410	0.00%
2020/06/08	0	0.00	1	10.70	10.65	-1	8,495	-0.01%
2020/06/05	0	0.00	5	10.50	10.55	-5	8,456	-0.06%
2020/06/04	3	10.50	0	0.00	10.55	3	8,515	0.04%
2020/06/03	5	10.60	3	10.53	10.55	2	8,552	0.02%
2020/06/02	6	10.48	2	10.43	10.45	4	8,386	0.05%
2020/05/28	155	10.63	2	10.63	10.25	153	8,508	1.80%	大買/鉅額交易
2020/05/27	0	0.00	8	10.35	10.45	-8	8,486	-0.09%
2020/05/22	1	10.35	2	10.23	10.15	-1	8,611	-0.01%
2020/05/21	4	10.25	6	10.28	10.25	-2	8,616	-0.02%
2020/05/19	4	10.05	0	0.00	10.00	4	8,615	0.05%
2020/05/18	11	10.13	4	10.11	10.10	7	8,561	0.08%
2020/05/15	4	10.16	6	10.07	10.00	-2	8,467	-0.02%
2020/05/14	3	10.15	0	0.00	10.05	3	8,431	0.04%
2020/05/12	9	10.64	0	0.00	10.65	9	8,340	0.11%
2020/05/11	10	10.65	3	10.75	10.70	7	8,395	0.08%
2020/05/08	1	10.55	0	0.00	10.45	1	8,331	0.01%
2020/05/07	2	10.60	0	0.00	10.45	2	8,357	0.02%
2020/05/06	2	10.58	12	10.66	10.40	-10	8,353	-0.12%
2020/05/05	2	11.20	10	10.90	10.90	-8	8,245	-0.10%
2020/05/04	10	10.80	14	10.93	10.90	-4	8,245	-0.05%
2020/04/30	87	11.17	29.3	11.11	11.15	57.7	8,292	0.70%
2020/04/29	34	11.16	18	11.14	11.20	16	8,075	0.20%
2020/04/28	0	0.00	1	10.35	10.20	-1	7,385	-0.01%
2020/04/27	0	0.00	1	10.25	10.30	-1	7,585	-0.01%
2020/04/24	0	0.00	2	10.30	10.20	-2	7,691	-0.03%
2020/04/23	0	0.00	4	10.01	10.15	-4	7,698	-0.05%
2020/04/22	1	9.80	12	9.86	9.80	-11	7,716	-0.14%
2020/04/21	8	10.02	9	9.99	9.75	-1	7,765	-0.01%
2020/04/20	1	10.15	20	10.05	10.05	-19	7,786	-0.24%
2020/04/17	2	10.15	2	10.40	10.15	0	7,832	0.00%
2020/04/16	2	10.45	0	0.00	10.30	2	7,884	0.03%
2020/04/15	5	10.32	7	10.34	10.50	-2	7,899	-0.03%
2020/04/14	0	0.00	1	10.15	10.15	-1	7,815	-0.01%
2020/04/10	6	10.08	20	10.08	10.05	-14	8,042	-0.17%
2020/04/09	8	10.28	45	10.28	10.10	-37	8,088	-0.46%
2020/04/08	5	9.88	42	10.07	10.20	-37	7,993	-0.46%
2020/04/07	0	0.00	35	9.78	9.71	-35	7,961	-0.44%
2020/04/06	12	9.66	51	9.70	9.70	-39	7,813	-0.50%
2020/04/01	0	0.00	12	9.40	9.57	-12	7,695	-0.16%
2020/03/31	0	0.00	65	9.19	9.16	-65	7,590	-0.86%
2020/03/30	0	0.00	50	9.11	9.16	-50	7,603	-0.66%
2020/03/26	0	0.00	20	9.36	9.36	-20	7,557	-0.26%
2020/03/25	0	0.00	24	9.33	9.31	-24	7,504	-0.32%
2020/03/24	5	9.07	13	9.04	9.04	-8	7,440	-0.11%
2020/03/23	0	0.00	3	8.90	8.86	-3	7,468	-0.04%
2020/03/20	1	8.74	14	8.91	8.91	-13	7,641	-0.17%
2020/03/19	9	8.60	1	8.15	8.40	8	7,738	0.10%
2020/03/18	17	9.16	22	9.23	8.94	-5	7,579	-0.07%
2020/03/17	7	8.93	6	8.78	8.75	1	7,410	0.01%
2020/03/16	1	9.47	2	9.36	9.12	-1	7,350	-0.01%
2020/03/13	65	8.72	14	8.76	9.07	51	7,390	0.69%
2020/03/12	79	9.71	59	9.78	9.65	20	7,172	0.28%
2020/03/10	8	10.48	5	10.52	10.80	3	7,063	0.04%
2020/03/09	2	10.95	0	0.00	10.70	2	7,093	0.03%
2020/03/06	0	11.30	0	0.00	11.30	0	7,029	0.00%
2020/03/05	3	11.40	4	11.44	11.40	-1	7,129	-0.01%
2020/03/04	1	11.30	10	11.30	11.30	-9	7,120	-0.13%
2020/03/03	0	0.00	5	11.44	11.45	-5	7,096	-0.07%
2020/03/02	8	10.51	19	10.79	10.90	-11	7,133	-0.15%
2020/02/27	8	11.48	0	0.00	11.10	8	7,063	0.11%
2020/02/26	2	11.70	1	11.65	11.65	1	6,918	0.01%
2020/02/25	7	11.54	0	0.00	11.60	7	6,884	0.10%
2020/02/24	10	11.79	4	11.75	11.75	6	6,861	0.09%
2020/02/21	0	0.00	20	12.07	12.00	-20	6,825	-0.29%
2020/02/20	0	0.00	2	12.20	12.10	-2	6,845	-0.03%
2020/02/19	0	0.00	30	12.20	12.15	-30	6,872	-0.44%
2020/02/18	1	12.10	1	12.20	12.10	0	6,917	0.00%
2020/02/17	30	12.15	0	0.00	12.10	30	6,998	0.43%
2020/02/14	2	12.15	1	12.20	12.25	1	6,988	0.01%
2020/02/13	23	12.25	2	12.23	12.10	21	7,000	0.30%
2020/02/12	1	12.20	25	12.15	12.25	-24	7,025	-0.34%
2020/02/11	25	12.01	20	12.05	12.00	5	6,967	0.07%
2020/02/10	6.5	11.85	0	0.00	11.80	6.5	7,033	0.09%
2020/02/07	17	12.13	1	12.20	12.05	16	7,028	0.23%
2020/02/06	0	0.00	13	12.38	12.40	-13	7,012	-0.19%
2020/02/05	0	0.00	1	12.15	12.15	-1	6,992	-0.01%
2020/02/04	0	0.00	3	11.90	12.15	-3	6,976	-0.04%
2020/02/03	14	11.63	25	11.46	11.70	-11	7,031	-0.16%
2020/01/31	2	12.50	0	0.00	12.55	2	7,002	0.03%
2020/01/30	28	12.91	2	12.70	12.60	26	7,177	0.36%
2020/01/20	0	0.00	20	13.95	13.95	-20	6,957	-0.29%
2020/01/17	10	13.80	0	0.00	13.80	10	6,846	0.15%
2020/01/16	0	0.00	14	13.80	13.85	-14	6,873	-0.20%
2020/01/15	30	13.73	0	0.00	13.75	30	6,924	0.43%
2020/01/14	0	0.00	49	13.74	13.65	-49	7,067	-0.69%
2020/01/13	2	13.70	3	13.65	13.65	-1	7,283	-0.01%
2020/01/09	46	13.37	2	13.45	13.30	44	7,236	0.61%
2020/01/08	1	13.45	0	0.00	13.30	1	7,257	0.01%
2020/01/07	44	13.65	15	13.59	13.60	29	7,237	0.40%
2020/01/06	4	13.35	30	13.35	13.30	-26	7,048	-0.37%
2020/01/03	0	0.00	14	13.84	13.55	-14	7,009	-0.20%
2020/01/02	30	13.72	23	13.74	13.75	7	6,907	0.10%
2019/12/31	20	13.70	30	13.85	13.60	-10	6,912	-0.14%
2019/12/27	20.1	13.65	0	0.00	13.60	20.1	7,037	0.28%
2019/12/25	0	0.00	5	13.76	13.65	-5	7,245	-0.07%
2019/12/24	10	13.60	0	0.00	13.55	10	7,426	0.13%
2019/12/23	18	13.61	0	0.00	13.55	18	7,655	0.24%
2019/12/20	6	13.84	5	13.90	13.80	1	7,803	0.01%
2019/12/18	10	14.00	0	0.00	13.95	10	7,959	0.13%
2019/12/17	29	14.25	32	14.28	14.20	-3	8,068	-0.04%
2019/12/16	7	14.08	10	14.10	14.05	-3	8,198	-0.04%
2019/12/13	11	13.75	0	0.00	13.70	11	8,408	0.13%
2019/12/12	4	13.74	10	13.80	13.70	-6	8,474	-0.07%
2019/12/10	21	13.95	101	13.95	13.85	-80	8,577	-0.93%	大賣/
2019/12/09	0	0.00	1	13.80	13.70	-1	8,505	-0.01%
2019/12/05	1	13.55	7	13.59	13.65	-6	9,135	-0.07%
2019/12/04	10	13.33	5	13.55	13.50	5	9,428	0.05%
2019/12/03	12	13.03	0	0.00	13.10	12	9,552	0.13%
2019/12/02	103	13.25	1	13.05	13.05	102	10,020	1.02%	大買/鉅額交易
2019/11/29	3	13.52	0	0.00	13.50	3	10,228	0.03%
2019/11/28	5	13.60	0	0.00	13.55	5	10,682	0.05%
2019/11/27	1	13.85	1	13.75	13.75	0	10,800	0.00%
2019/11/25	2	13.45	0	0.00	13.45	2	10,932	0.02%
2019/11/22	0	0.00	10	13.50	13.40	-10	10,941	-0.09%
2019/11/21	0	0.00	1	13.45	13.45	-1	11,031	-0.01%
2019/11/19	10	13.65	0	0.00	13.65	10	11,221	0.09%
2019/11/18	0	0.00	1	13.55	13.65	-1	11,200	-0.01%
2019/11/15	0	0.00	4	13.53	13.45	-4	11,380	-0.04%
2019/11/14	11	13.45	4	13.45	13.35	7	11,388	0.06%
2019/11/13	0	0.00	1	13.75	13.70	-1	11,368	-0.01%
2019/11/12	10	13.75	4	13.75	13.75	6	11,432	0.05%
2019/11/11	0	0.00	1	13.70	13.70	-1	11,578	-0.01%
2019/11/08	7	13.90	0	0.00	13.90	7	11,589	0.06%
2019/11/07	4	13.90	3	14.00	13.90	1	11,678	0.01%
2019/11/06	2	13.90	1	13.95	13.90	1	11,773	0.01%
2019/11/05	1	13.90	3	13.95	13.90	-2	11,854	-0.02%
2019/11/01	6	13.81	21	13.94	13.90	-15	12,119	-0.12%
2019/10/31	22	13.93	6	14.02	13.80	16	12,287	0.13%
2019/10/30	11	14.10	9	14.23	14.10	2	12,354	0.02%
2019/10/29	27	14.49	28	14.70	14.25	-1	12,631	-0.01%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/25	8	14.44	0	0.00	14.45	8	15,184	0.05%
2019/10/24	0	0.00	1	14.50	14.55	-1	16,403	-0.01%
2019/10/23	4	14.36	12	14.35	14.40	-8	16,651	-0.05%
2019/10/22	12	14.71	2	14.70	14.50	10	16,754	0.06%
2019/10/21	41	14.52	2	14.60	14.70	39	16,867	0.23%
2019/10/18	11	14.38	12	14.44	14.35	-1	17,322	-0.01%
2019/10/16	1	14.30	0	0.00	14.25	1	17,935	0.01%
2019/10/14	0	0.00	3	14.23	14.20	-3	19,233	-0.02%
2019/10/09	3	14.10	0	0.00	14.05	3	19,568	0.02%
2019/10/08	3	14.08	10	14.10	14.00	-7	19,879	-0.04%
2019/10/07	0	0.00	5	14.20	14.15	-5	20,144	-0.02%
2019/10/04	19	14.31	13	14.44	14.25	6	20,513	0.03%
2019/10/03	71	14.24	1	14.20	14.20	70	20,602	0.34%
2019/10/02	11.3	14.25	1	14.40	14.25	10.3	20,614	0.05%
2019/10/01	1	14.15	64	13.92	14.20	-63	21,165	-0.30%
2019/09/27	37	13.95	15	13.85	13.80	22	21,355	0.10%
2019/09/26	17	14.15	7	14.20	14.10	10	21,462	0.05%
2019/09/25	8	14.31	0	0.00	14.20	8	21,898	0.04%
2019/09/24	3	14.75	27	14.78	14.70	-24	22,123	-0.11%
2019/09/23	0	0.00	15	14.80	14.80	-15	22,101	-0.07%
2019/09/20	6	14.89	3	14.90	14.85	3	22,120	0.01%
2019/09/19	86	14.99	11	15.14	15.10	75	22,014	0.34%
2019/09/18	25.7	15.09	104	15.06	15.15	-78.3	21,826	-0.36%	大賣/
2019/09/17	23	14.66	4	14.80	14.70	19	21,866	0.09%
2019/09/16	14	14.98	32	14.98	14.85	-18	22,126	-0.08%
2019/09/12	0	0.00	7	14.96	14.95	-7	22,202	-0.03%
2019/09/11	2	14.83	1	14.95	14.80	1	22,462	0.00%
2019/09/10	67	14.84	34	14.71	14.85	33	22,448	0.15%
2019/09/09	39	15.12	51	15.09	15.15	-12	22,287	-0.05%
2019/09/06	47	14.87	74	14.95	14.90	-27	22,298	-0.12%
2019/09/05	47	14.77	0	0.00	14.65	47	22,646	0.21%
2019/09/04	65	14.91	39	14.97	14.90	26	22,889	0.11%
2019/09/03	34	14.65	46	14.60	14.50	-12	23,059	-0.05%
2019/09/02	49	14.71	20	14.95	14.85	29	23,075	0.13%
2019/08/30	0	0.00	16	14.13	14.10	-16	23,062	-0.07%
2019/08/29	22	13.90	1	14.10	13.90	21	23,347	0.09%
2019/08/28	0	0.00	8	13.86	14.05	-8	23,592	-0.03%
2019/08/27	2	13.65	7	13.66	13.60	-5	23,997	-0.02%
2019/08/26	9	13.57	9	13.60	13.55	0	24,693	0.00%
2019/08/23	0	0.00	7	13.76	13.75	-7	24,843	-0.03%
2019/08/22	16	14.06	6	14.05	13.90	10	25,460	0.04%
2019/08/21	1	14.00	20	14.05	14.05	-19	25,722	-0.07%
2019/08/20	61	14.15	22	14.35	14.05	39	25,961	0.15%
2019/08/19	2	14.00	13	14.01	13.95	-11	26,322	-0.04%
2019/08/16	6	13.90	2	14.05	13.90	4	26,871	0.01%
2019/08/15	3	13.77	0	0.00	13.95	3	27,880	0.01%
2019/08/14	14	14.18	5	14.30	13.95	9	28,313	0.03%
2019/08/12	5	14.20	2	14.05	14.05	3	29,113	0.01%
2019/08/08	1	14.10	0	0.00	14.20	1	29,210	0.00%
2019/08/07	7.4	14.08	4	14.15	13.85	3.4	29,375	0.01%
2019/08/06	6	13.89	3	14.23	14.25	3	29,702	0.01%
2019/08/05	10	14.15	3	14.23	14.10	7	29,829	0.02%
2019/08/02	2	14.35	18	14.39	14.25	-16	30,211	-0.05%
2019/08/01	16	14.91	37	14.94	14.85	-21	30,700	-0.07%
2019/07/31	62	14.78	35	14.86	14.65	27	30,792	0.09%
2019/07/30	110	15.65	31	15.50	15.15	79	31,107	0.25%	大買/
2019/07/29	34	16.06	52	16.13	16.80	-18	30,188	-0.06%
2019/07/26	60	15.39	106	15.52	15.40	-46	29,306	-0.16%	大賣/
2019/07/25	3	14.90	17	14.96	15.00	-14	29,349	-0.05%
2019/07/24	7	14.79	14	14.77	14.80	-7	29,550	-0.02%
2019/07/23	37	14.71	18	14.72	14.75	19	29,796	0.06%
2019/07/22	133	15.15	29	14.84	14.75	104	30,416	0.34%	大買/鉅額交易
2019/07/19	1	14.70	3	14.78	14.70	-2	32,213	-0.01%
2019/07/18	43	14.88	14	14.80	14.75	29	32,755	0.09%
2019/07/17	28	14.50	42	14.74	15.05	-14	32,844	-0.04%
2019/07/16	43	14.78	46	14.70	14.40	-3	32,461	-0.01%
2019/07/15	12	14.25	27	14.14	14.25	-15	31,884	-0.05%
2019/07/12	14	14.00	19	14.29	13.90	-5	31,884	-0.02%
2019/07/11	13	14.08	1	13.90	14.10	12	31,880	0.04%
2019/07/10	5	14.20	4	13.99	13.70	1	31,911	0.00%
2019/07/08	10	13.95	1	14.00	13.90	9	32,393	0.03%
2019/07/05	4	13.96	28	14.00	13.90	-24	32,782	-0.07%
2019/07/04	14	13.80	12	13.81	13.65	2	33,194	0.01%
2019/07/03	18	13.64	15	13.72	13.60	3	33,674	0.01%
2019/07/02	15	13.65	15	13.77	13.90	0	33,912	0.00%
2019/07/01	13	13.17	4	13.10	13.00	9	34,186	0.03%
2019/06/28	10	13.30	12	13.25	13.15	-2	34,594	-0.01%
2019/06/27	0	0.00	10	13.35	13.30	-10	35,502	-0.03%
2019/06/26	1	13.15	15	13.25	13.15	-14	35,524	-0.04%
2019/06/25	12	13.38	27	13.27	13.20	-15	35,477	-0.04%
2019/06/24	34	13.41	1	13.25	13.25	33	35,452	0.09%
2019/06/21	6	13.96	6	14.12	13.80	0	35,167	0.00%
2019/06/20	2	13.80	12.3	13.78	13.85	-10.3	34,905	-0.03%
2019/06/19	2	13.80	31	13.75	13.75	-29	34,978	-0.08%
2019/06/18	16	13.41	2.7	13.42	13.45	13.3	34,819	0.04%
2019/06/17	0	0.00	19	13.51	13.45	-19	34,950	-0.05%
2019/06/14	32	13.47	25	13.51	13.40	7	35,093	0.02%
2019/06/13	82	13.65	50	13.73	13.35	32	34,845	0.09%
2019/06/12	53	14.14	20	14.18	14.05	33	34,322	0.10%
2019/06/11	28	14.38	90	14.55	14.40	-62	34,029	-0.18%
2019/06/10	102	14.25	65	14.13	14.10	37	33,635	0.11%	大買/
2019/06/06	19	14.02	7	14.00	14.00	12	33,880	0.04%
2019/06/05	16	14.13	18	14.28	14.20	-2	33,772	-0.01%
2019/06/04	22	14.18	17	14.23	14.00	5	33,907	0.01%
2019/06/03	11	13.95	10	14.01	14.35	1	33,753	0.00%
2019/05/31	106	13.85	120	14.00	13.80	-14	33,559	-0.04%	大買/大賣/
2019/05/30	4	13.49	3	13.63	13.60	1	33,246	0.00%
2019/05/29	35	13.58	34	13.57	13.40	1	33,530	0.00%
2019/05/28	5	13.52	10	13.59	13.60	-5	33,702	-0.01%
2019/05/27	16	13.45	6	13.40	13.30	10	33,497	0.03%
2019/05/24	62	13.83	61	13.58	13.30	1	33,556	0.00%
2019/05/23	7	13.13	11	13.24	13.50	-4	33,378	-0.01%
2019/05/22	218	13.70	193	13.95	13.25	25	33,533	0.07%	大買/大賣/
2019/05/21	1	13.10	17	12.66	13.35	-16	32,782	-0.05%
2019/05/20	34	12.22	29	12.04	12.15	5	32,274	0.02%
2019/05/17	19	13.09	28	13.02	12.65	-9	31,657	-0.03%
2019/05/16	10	13.15	18	13.06	13.00	-8	31,241	-0.03%
2019/05/15	29	13.51	31	13.59	13.50	-2	31,125	-0.01%
2019/05/14	36	13.17	13	13.05	13.40	23	30,758	0.07%
2019/05/13	25	13.07	24	13.12	12.90	1	30,251	0.00%
2019/05/10	12	13.48	13	13.47	13.45	-1	29,876	0.00%
2019/05/09	40	13.46	50	13.19	13.10	-10	29,369	-0.03%
2019/05/08	21	13.92	15.4	14.03	14.15	5.6	28,652	0.02%
2019/05/07	134	14.51	112	14.30	14.15	22	28,319	0.08%	大買/大賣/
2019/05/06	9	14.68	23	14.79	14.40	-14	27,607	-0.05%
2019/05/03	75	15.07	89	15.22	15.20	-14	27,019	-0.05%
2019/05/02	167	15.53	125.9	15.79	15.50	41.1	26,524	0.15%	大買/大賣/
2019/04/30	0	0.00	4	14.79	15.05	-4	25,211	-0.02%
2019/04/29	3	14.17	1	13.95	14.25	2	24,707	0.01%
2019/04/26	6	14.25	58	13.82	14.40	-52	24,239	-0.21%
2019/04/25	319	15.96	265	15.33	14.05	54	23,259	0.23%	大買/大賣/
2019/04/24	19	14.59	14.1	14.68	14.90	4.9	20,689	0.02%
2019/04/23	12	14.40	15.3	14.20	14.45	-3.3	19,846	-0.02%
2019/04/22	13	14.02	1	14.00	14.00	12	19,256	0.06%
2019/04/19	25	13.95	73	14.10	14.20	-48	18,941	-0.25%
2019/04/18	42	14.05	35	14.05	13.90	7	18,673	0.04%
2019/04/17	4	14.50	39	14.68	14.05	-35	18,275	-0.19%
2019/04/16	37	14.21	13	14.15	14.40	24	17,901	0.13%
2019/04/15	33	14.06	47	14.30	14.00	-14	17,546	-0.08%
2019/04/12	95	13.99	92	13.94	13.75	3	17,019	0.02%
2019/04/11	36	14.32	6	14.48	14.35	30	16,422	0.18%
2019/04/10	22	14.74	30	14.51	14.70	-8	15,820	-0.05%
2019/04/09	93	13.77	81	13.36	13.55	12	14,688	0.08%
2019/04/08	13	13.84	21.7	14.10	14.20	-8.7	13,866	-0.06%
2019/04/03	6	12.79	23	12.63	12.95	-17	13,261	-0.13%
2019/04/02	23	11.84	60	11.97	11.80	-37	12,276	-0.30%
2019/04/01	16	11.52	14	11.55	11.75	2	11,401	0.02%
2019/03/29	1	10.70	1	10.65	10.70	0	10,363	0.00%
2019/03/28	0	0.00	1	10.45	10.35	-1	10,221	-0.01%
2019/03/27	2	10.58	0	0.00	10.45	2	10,152	0.02%
2019/03/26	1	10.70	24	10.61	10.65	-23	9,996	-0.23%
2019/03/22	12	10.66	7	10.88	10.45	5	9,623	0.05%
2019/03/20	11	10.50	6	10.58	10.75	5	9,142	0.05%
2019/03/19	20	10.55	15	10.67	10.35	5	8,895	0.06%
2019/03/18	21	10.77	16	10.69	10.65	5	8,607	0.06%
2019/03/14	6	11.10	0	0.00	10.90	6	8,140	0.07%
2019/03/13	2	11.25	12	11.38	11.20	-10	7,965	-0.13%
2019/03/12	63	11.62	31	11.62	11.25	32	7,702	0.42%
2019/03/11	39	11.20	17	11.09	11.20	22	7,154	0.31%
2019/03/08	21	11.12	23.1	10.80	11.10	-2.1	6,810	-0.03%
2019/03/07	7	10.26	6	10.42	10.30	1	6,239	0.02%
2019/03/06	6	10.43	12	10.53	10.50	-6	6,011	-0.10%
2019/03/05	36	10.60	31	10.62	10.25	5	5,669	0.09%
2019/03/04	43	10.83	30	10.87	10.70	13	5,254	0.25%
2019/02/27	0	0.00	28	10.92	10.95	-28	4,712	-0.59%
2019/02/26	2	10.00	3	10.16	9.99	-1	3,802	-0.03%
2019/02/25	4	10.10	9	10.09	10.00	-5	3,698	-0.14%
2019/02/22	6	9.90	6	9.68	9.75	0	3,436	0.00%
2019/02/21	3	9.80	20	9.81	9.95	-17	3,046	-0.56%
2019/02/20	2	8.87	43	8.88	9.05	-41	2,287	-1.79%
2019/02/18	40	8.12	0	0.00	8.12	40	2,023	1.98%
2019/02/15	2	8.34	6	8.26	8.18	-4	2,092	-0.19%
2019/02/14	8	8.21	0	0.00	8.35	8	2,242	0.36%
2019/02/13	13	8.07	0	0.00	8.05	13	2,185	0.59%
2019/01/30	1	8.03	0	0.00	7.98	1	2,156	0.05%
2019/01/28	5	8.03	0	0.00	8.02	5	2,105	0.24%
2019/01/25	0	0.00	0.2	7.82	7.86	-0.2	2,066	-0.01%
2019/01/21	0	0.00	1	7.70	7.90	-1	1,998	-0.05%
2019/01/18	0	0.00	2	7.28	7.35	-2	1,932	-0.10%
2019/01/14	1	6.92	0	0.00	7.00	1	1,904	0.05%
2019/01/11	0	0.00	2	7.22	7.20	-2	1,892	-0.11%
2019/01/09	6	7.31	8	7.30	7.30	-2	1,880	-0.11%
2019/01/08	0	0.00	5	7.40	7.32	-5	1,866	-0.27%
2019/01/07	7	7.36	0	0.00	7.35	7	1,873	0.37%
2019/01/03	6	7.35	6	7.50	7.36	0	1,900	0.00%
2018/12/27	0	0.00	6	7.50	7.42	-6	1,889	-0.32%
2018/12/24	6	7.46	6	7.50	7.50	0	1,900	0.00%
2018/12/21	0	0.00	2	7.35	7.50	-2	1,902	-0.11%
2018/12/20	0	0.00	8	7.77	7.54	-8	1,892	-0.42%
2018/12/19	9	7.67	7	7.79	7.62	2	1,892	0.11%
2018/12/18	12	7.72	7	7.70	7.77	5	1,891	0.26%
2018/12/17	0	0.00	1	7.88	7.85	-1	1,890	-0.05%
2018/12/11	0	0.00	6	7.99	7.99	-6	1,832	-0.33%
2018/12/10	8	7.87	0	0.00	7.85	8	1,822	0.44%
2018/12/07	0	0.00	1	8.05	8.07	-1	1,811	-0.06%
2018/12/05	0	0.00	1	8.27	8.36	-1	1,755	-0.06%
2018/12/03	1	8.36	1	8.44	8.34	0	1,716	0.00%
2018/11/29	0	0.00	3	8.17	8.22	-3	1,661	-0.18%
2018/11/28	0	0.00	1	8.14	8.13	-1	1,641	-0.06%
2018/11/27	0	0.00	1	8.11	8.10	-1	1,619	-0.06%
2018/11/23	5	8.12	0	0.00	7.97	5	1,589	0.31%
2018/11/22	0	0.00	0.1	8.05	8.05	-0.1	1,569	0.00%
2018/11/21	1	8.36	7	8.08	8.40	-6	1,505	-0.40%
2018/11/20	6	7.80	0	0.00	7.93	6	1,397	0.43%
2018/11/16	0	0.00	9	8.22	8.23	-9	1,349	-0.67%
2018/11/15	9	8.01	0	0.00	8.29	9	1,288	0.70%
2018/11/13	1	7.10	1	7.70	7.98	0	1,119	0.00%
2018/11/12	0	0.00	3	7.21	7.26	-3	949	-0.32%
2018/11/09	0	0.00	2	6.60	6.60	-2	907	-0.22%
2018/11/07	0	0.00	1	6.30	6.34	-1	918	-0.11%
2018/11/02	1	6.16	0	0.00	6.18	1	985	0.10%
2018/11/01	0	0.00	1	5.92	5.94	-1	1,004	-0.10%
2018/10/31	0	0.00	21	5.69	5.75	-21	1,026	-2.05%
2018/10/26	1	5.70	0	0.00	5.56	1	1,091	0.09%
2018/10/25	21	5.73	1	5.72	5.64	20	1,153	1.73%
2018/10/19	0	0.00	1	6.14	6.11	-1	1,199	-0.08%
2018/10/18	0	0.00	2	6.25	6.24	-2	1,218	-0.16%
2018/10/17	0	0.00	25	6.27	6.28	-25	1,224	-2.04%
2018/10/16	6	6.24	0	0.00	6.27	6	1,226	0.49%
2018/10/15	1	6.30	30	6.37	6.23	-29	1,234	-2.35%
2018/10/12	20	6.19	1	6.20	6.32	19	1,239	1.53%
2018/10/11	2	6.33	0	0.00	6.32	2	1,231	0.16%
2018/10/09	1	7.02	0	0.00	7.02	1	1,214	0.08%
2018/10/05	11	7.01	0	0.00	7.03	11	1,225	0.90%
2018/10/04	11	7.17	2	7.12	7.17	9	1,213	0.74%
2018/10/03	2	7.29	0	0.00	7.26	2	1,211	0.17%
2018/10/02	1	7.38	0	0.00	7.40	1	1,217	0.08%
2018/09/28	10	7.46	0	0.00	7.46	10	1,260	0.79%
2018/09/26	1	7.55	0	0.00	7.51	1	1,295	0.08%
2018/09/21	3	7.60	0	0.00	7.57	3	1,293	0.23%
2018/09/07	0	0.00	5	8.25	8.25	-5	1,307	-0.38%
2018/09/06	0	0.00	2	8.65	8.61	-2	1,308	-0.15%
2018/09/05	2	8.80	0	0.00	8.65	2	1,323	0.15%
2018/09/04	1	8.71	0	0.00	8.70	1	1,345	0.07%
2018/09/03	1	8.57	0	0.00	8.56	1	1,355	0.07%
2018/08/31	0	0.00	40	8.57	8.55	-40	1,381	-2.90%
2018/08/28	0	0.00	1	8.71	8.68	-1	1,678	-0.06%
2018/08/24	1	8.60	0	0.00	8.63	1	1,786	0.06%
2018/08/23	5	8.58	1	8.44	8.62	4	1,982	0.20%
2018/08/22	0	0.00	3	8.36	8.36	-3	2,191	-0.14%
2018/08/16	1	8.01	50	8.20	8.31	-49	2,260	-2.17%
2018/08/15	0	0.00	40	8.28	8.18	-40	2,245	-1.78%
2018/08/14	0	0.00	20	8.20	8.37	-20	2,232	-0.90%
2018/08/13	1	8.23	10	8.40	8.42	-9	2,214	-0.41%
2018/08/10	0	0.00	10	8.66	8.67	-10	2,175	-0.46%
2018/08/09	20	8.86	6	8.88	8.89	14	2,156	0.65%
2018/08/08	2	9.00	0	0.00	9.01	2	2,146	0.09%
2018/08/07	10	9.08	0	0.00	9.08	10	2,119	0.47%
2018/08/03	0	0.00	18	8.96	8.85	-18	2,082	-0.86%
2018/08/01	1	9.10	0	0.00	9.08	1	2,040	0.05%
2018/07/30	5	8.67	0	0.00	8.69	5	1,973	0.25%
2018/07/26	0	0.00	10	8.43	8.41	-10	1,937	-0.52%
2018/07/25	0	0.00	10	8.42	8.50	-10	1,932	-0.52%
2018/07/23	0	0.00	7	8.26	8.26	-7	1,911	-0.37%
2018/07/19	12	8.39	0	0.00	8.35	12	1,925	0.62%
2018/07/18	6	8.51	0	0.00	8.50	6	1,947	0.31%
2018/07/16	0	0.00	0.2	8.47	8.52	-0.2	1,949	-0.01%
2018/07/13	9	8.40	0	0.00	8.37	9	1,946	0.46%
2018/07/10	18	8.46	0	0.00	8.40	18	1,964	0.92%
2018/07/09	50	8.50	1	8.79	8.66	49	1,954	2.51%
2018/07/05	1	7.87	4	8.00	8.19	-3	1,929	-0.16%
2018/06/28	7	8.20	0	0.00	8.16	7	1,889	0.37%
2018/06/25	5	8.54	0	0.00	8.54	5	1,873	0.27%
2018/06/20	15	8.61	1	8.64	8.60	14	1,868	0.75%
2018/06/15	15	8.69	1	8.70	8.72	14	1,865	0.75%
2018/06/14	31	8.57	0	0.00	8.57	31	1,861	1.67%
2018/06/13	0	0.00	2	8.80	8.80	-2	1,840	-0.11%
2018/06/11	1	9.05	0	0.00	9.05	1	1,804	0.06%
2018/06/07	0	0.00	1	9.03	9.02	-1	1,753	-0.06%
2018/06/05	5	9.59	22	9.58	9.36	-17	1,642	-1.03%
2018/06/04	1	8.68	0	0.00	8.74	1	1,457	0.07%
2018/06/01	21	8.80	0	0.00	8.78	21	1,409	1.49%
2018/05/31	6	9.16	50	9.46	9.13	-44	1,338	-3.29%
2018/05/30	11	8.67	54	8.51	8.71	-43	1,136	-3.78%
2018/05/29	10	7.92	34	7.92	7.92	-24	899	-2.67%
2018/05/28	1	7.15	0	0.00	7.20	1	817	0.12%
2018/05/23	0	0.00	4	7.16	7.13	-4	831	-0.48%
2018/05/21	2	7.10	0	0.00	7.10	2	835	0.24%
2018/05/16	13	7.16	2	7.14	7.15	11	864	1.27%
2018/05/15	0	0.00	2	7.12	7.13	-2	879	-0.23%
2018/05/14	2	7.11	0	0.00	7.21	2	948	0.21%
2018/05/10	2	7.12	0	0.00	7.10	2	973	0.21%
2018/05/08	20	6.93	1	7.04	7.20	19	978	1.94%
2018/05/02	0	0.00	1	7.10	6.99	-1	1,031	-0.10%
2018/04/27	4	7.00	0	0.00	7.00	4	1,054	0.38%
2018/04/25	1	6.63	0	0.00	7.17	1	1,080	0.09%
2018/04/18	1	7.50	0	0.00	7.52	1	1,080	0.09%
2018/04/17	20	7.55	0	0.00	7.54	20	1,083	1.85%
2018/04/13	10	7.76	0	0.00	7.75	10	1,082	0.92%
2018/04/12	10	7.80	0	0.00	7.79	10	1,084	0.92%
2018/04/11	25	7.76	0	0.00	7.83	25	1,105	2.26%
2018/04/09	16	7.92	0	0.00	7.88	16	1,150	1.39%
2018/03/28	15	7.98	0	0.00	7.98	15	1,187	1.26%
2018/03/20	1	8.15	0	0.00	8.19	1	1,218	0.08%
2018/03/19	0	8.15	0	0.00	8.20	0	1,252	0.00%
2018/03/15	0	0.00	13	8.40	8.41	-13	1,292	-1.01%
2018/03/13	0	0.00	13	8.25	8.21	-13	1,400	-0.93%
2018/03/12	0	0.00	28	8.16	8.15	-28	1,467	-1.91%
2018/03/09	0	0.00	31	8.25	8.12	-31	1,524	-2.03%
2018/03/06	0	0.00	2	8.24	8.19	-2	1,705	-0.12%
2018/03/05	40	8.30	0	0.00	8.24	40	1,736	2.30%
2018/03/02	0	0.00	1.3	8.37	8.38	-1.3	1,763	-0.07%
2018/02/06	6	8.10	1	8.06	7.85	5	2,507	0.20%
2018/02/05	3	8.41	3	8.65	8.67	0	2,609	0.00%
2018/02/02	10	8.95	0	0.00	8.94	10	2,737	0.37%
2018/01/29	10	9.08	0	0.00	9.09	10	3,455	0.29%
2018/01/18	0	0.00	8	9.30	9.25	-8	3,708	-0.22%
2018/01/16	0	0.00	70	9.24	9.39	-70	3,764	-1.86%
2018/01/11	21	9.26	0	0.00	9.24	21	3,861	0.54%
2018/01/10	0	0.00	4	9.30	9.21	-4	3,880	-0.10%
2018/01/08	0	0.00	20	9.34	9.25	-20	3,915	-0.51%
2018/01/04	0	0.00	1	9.10	9.45	-1	3,960	-0.03%