精金 (3049)-日盛-北高雄券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

股價
8.38
漲跌
▲0.03
漲幅
+0.36%
成交量
1,130張
產業
上市光電類股
323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－日盛-北高雄券商分點個股進出

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

日盛-北高雄券商分點個股進出
日盛-北高雄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
2023/04/06	0	0.00	1	9.86	9.82	-1	1,764	-0.06%
2023/03/31	0	0.00	20	9.90	9.87	-20	1,768	-1.13%
2023/03/27	20	10.05	0	0.00	10.00	20	1,785	1.12%
2023/03/20	0	0.00	5	9.83	9.83	-5	1,751	-0.29%
2023/03/07	0	0.00	4	10.23	10.20	-4	1,815	-0.22%
2023/03/03	0.7	10.10	0	0.00	10.25	0.7	1,777	0.04%
2023/02/21	10	10.25	20	10.30	10.30	-10	1,561	-0.64%
2023/02/20	20	9.82	2	10.05	10.25	18	1,491	1.21%
2023/02/15	2	9.50	7	9.51	9.44	-5	1,323	-0.38%
2023/02/10	0	0.00	5	9.37	9.37	-5	1,336	-0.37%
2023/02/09	0	0.00	13	9.52	9.48	-13	1,331	-0.98%
2023/02/08	20	9.47	0	0.00	9.52	20	1,333	1.50%
2023/02/01	1	9.38	0.6	9.35	9.40	0.4	1,327	0.03%
2023/01/31	5.1	9.33	0	0.00	9.36	5.1	1,324	0.39%
2023/01/30	0	0.00	4	9.21	9.22	-4	1,313	-0.30%
2023/01/16	1	9.14	0	0.00	9.12	1	1,330	0.08%
2023/01/13	2	9.12	1	9.16	9.12	1	1,341	0.07%
2023/01/09	0.5	9.23	0	0.00	9.25	0.5	1,435	0.03%
2023/01/06	1	9.16	0	0.00	9.17	1	1,447	0.07%
2022/12/29	1	9.07	0	0.00	9.07	1	1,578	0.06%
2022/12/14	0	0.00	0.6	9.45	9.46	-0.6	1,736	-0.04%
2022/12/01	1	9.53	0	0.00	9.68	1	1,721	0.06%
2022/10/25	0	0.00	10	9.18	9.14	-10	3,106	-0.32%
2022/10/11	1	9.45	0	0.00	9.45	1	3,037	0.03%
2022/10/05	5	9.98	0	0.00	9.79	5	3,001	0.17%
2022/09/20	0	0.00	1	10.20	10.20	-1	3,187	-0.03%
2022/09/19	1	10.10	0	0.00	10.15	1	3,217	0.03%
2022/09/15	0	0.00	1	10.55	10.45	-1	3,208	-0.03%
2022/09/14	2	10.35	0	0.00	10.40	2	3,234	0.06%
2022/08/24	0	0.00	2	10.90	10.90	-2	3,421	-0.06%
2022/08/23	0	0.00	1	10.85	10.95	-1	3,413	-0.03%
2022/08/19	5	11.30	5	11.05	11.05	0	3,337	0.00%
2022/08/18	3	11.18	1	11.05	11.15	2	3,159	0.06%
2022/08/17	1	10.30	1	10.55	10.50	0	2,836	0.00%
2022/08/16	1	10.35	0	0.00	10.30	1	2,831	0.04%
2022/08/10	1	9.63	5	9.59	9.60	-4	2,773	-0.14%
2022/08/08	5	9.47	0	0.00	9.47	5	2,772	0.18%
2022/08/04	0	0.00	1	9.48	9.21	-1	2,707	-0.04%
2022/08/03	21	9.77	20	9.54	9.65	1	2,601	0.04%
2022/08/02	51	10.03	2	9.74	9.68	49	2,571	1.91%
2022/07/19	0	0.00	1	9.62	9.62	-1	2,710	-0.04%
2022/06/23	0	0.00	40	10.10	10.15	-40	3,379	-1.18%
2022/06/14	0	0.00	5	11.10	11.15	-5	3,649	-0.14%
2022/06/13	0	0.00	4	11.25	11.10	-4	3,702	-0.11%
2022/06/07	0	0.00	14	11.55	11.55	-14	3,803	-0.37%
2022/06/01	1	11.80	0	0.00	11.80	1	4,047	0.02%
2022/05/30	14	11.65	1	11.65	11.65	13	4,166	0.31%
2022/05/25	1	11.40	0	0.00	11.50	1	4,414	0.02%
2022/05/24	3	11.75	3	11.35	11.30	0	4,544	0.00%
2022/05/13	0	0.00	1	11.10	11.00	-1	4,842	-0.02%
2022/05/12	1	10.90	4	11.00	10.85	-3	4,973	-0.06%
2022/05/11	0	0.00	1	11.15	11.10	-1	5,068	-0.02%
2022/05/10	1	11.30	0	0.00	11.30	1	5,488	0.02%
2022/05/09	0	0.00	0.5	11.30	11.20	-0.5	5,741	-0.01%
2022/05/05	1	11.95	1	12.20	11.95	0	5,836	0.00%
2022/05/04	1	12.00	0	0.00	11.85	1	5,893	0.02%
2022/04/27	0	0.00	5	11.40	11.45	-5	6,443	-0.08%
2022/04/20	26	12.75	0	0.00	12.70	26	7,106	0.37%
2022/04/14	1	12.60	10	12.50	12.45	-9	8,052	-0.11%
2022/04/13	12	12.55	0	0.00	12.65	12	8,423	0.14%
2022/04/08	0	0.00	8	12.90	12.90	-8	10,192	-0.08%
2022/04/06	0	0.00	2	13.30	13.35	-2	13,899	-0.01%
2022/04/01	0	0.00	31	13.50	13.60	-31	16,560	-0.19%
2022/03/24	4	14.38	0	0.00	14.25	4	20,694	0.02%
2022/03/23	31	14.30	0	0.00	14.20	31	22,383	0.14%
2022/03/22	2	14.20	0	0.00	14.25	2	23,405	0.01%
2022/03/18	0	0.00	2	14.08	14.15	-2	23,927	-0.01%
2022/03/16	1	13.85	0	0.00	13.75	1	24,220	0.00%
2022/03/15	0	0.00	1	13.70	13.55	-1	24,365	0.00%
2022/03/14	0	0.00	3	13.90	13.95	-3	24,384	-0.01%
2022/03/11	1	13.75	0	0.00	13.80	1	24,454	0.00%
2022/03/09	0	0.00	18	13.50	13.50	-18	24,621	-0.07%
2022/03/07	0	0.00	9	13.55	13.45	-9	24,676	-0.04%
2022/03/04	0	0.00	20	14.00	13.95	-20	24,664	-0.08%
2022/03/03	1	14.35	0	0.00	14.30	1	24,760	0.00%
2022/03/01	23	14.24	0	0.00	14.15	23	25,016	0.09%
2022/02/25	46	13.85	0	0.00	13.80	46	25,521	0.18%
2022/02/24	7	13.86	16	13.85	13.60	-9	26,683	-0.03%
2022/02/23	0	0.00	1	14.20	14.15	-1	27,576	0.00%
2022/02/22	2	14.05	0	0.00	14.10	2	27,895	0.01%
2022/02/16	4	14.58	0	0.00	14.50	4	28,466	0.01%
2022/02/15	9	14.50	0	0.00	14.30	9	28,430	0.03%
2022/02/11	19	14.94	10	15.05	14.85	9	28,335	0.03%
2022/02/10	21	15.00	38	15.19	14.90	-17	28,249	-0.06%
2022/02/09	6.5	15.82	42	15.76	15.80	-35.5	27,864	-0.13%
2022/02/08	11	15.26	1	15.30	15.30	10	27,631	0.04%
2022/02/07	31	14.93	0	0.00	15.20	31	27,623	0.11%
2022/01/26	7	14.50	5	14.60	14.50	2	27,589	0.01%
2022/01/25	5	15.10	55	14.98	14.55	-50	27,559	-0.18%
2022/01/24	13	15.13	3	15.15	15.10	10	27,457	0.04%
2022/01/21	0	0.00	24	15.75	15.20	-24	27,369	-0.09%
2022/01/20	18	15.85	0	0.00	15.90	18	27,294	0.07%
2022/01/19	5	15.83	2	15.75	15.90	3	27,158	0.01%
2022/01/18	48	15.56	37	15.63	15.45	11	26,875	0.04%
2022/01/17	21	15.60	0	0.00	15.60	21	26,650	0.08%
2022/01/14	3	15.10	10	15.30	15.10	-7	26,521	-0.03%
2022/01/13	0	0.00	8	15.40	15.40	-8	26,353	-0.03%
2022/01/12	23	15.64	0	0.00	15.45	23	26,206	0.09%
2022/01/11	11	15.70	10	15.88	15.60	1	26,081	0.00%
2022/01/10	36	16.00	36	16.04	15.95	0	25,781	0.00%
2022/01/07	94	16.05	88	15.95	15.90	6	25,498	0.02%
2022/01/06	84	16.49	76	16.56	16.45	8	24,917	0.03%
2022/01/05	66	17.11	43	16.90	16.60	23	24,579	0.09%
2022/01/04	13	17.10	0	0.00	17.35	13	24,111	0.05%
2022/01/03	50	17.62	32	17.54	17.25	18	23,467	0.08%
2021/12/30	105	17.42	113	17.49	17.25	-8	22,835	-0.04%	大買/大賣/
2021/12/29	864	18.57	802	18.70	17.95	62	21,924	0.28%	大買/大賣/
2021/12/28	481	17.79	488	17.73	18.05	-7	19,117	-0.04%	大買/大賣/
2021/12/27	123	17.36	220.1	17.38	17.85	-97.1	16,503	-0.59%	大買/大賣/
2021/12/24	68	15.88	88	16.37	16.25	-20	14,990	-0.13%
2021/12/23	2	15.30	3	15.40	15.45	-1	13,815	-0.01%
2021/12/22	26	15.45	12	15.33	15.00	14	13,471	0.10%
2021/12/21	7	15.18	0	0.00	15.20	7	13,219	0.05%
2021/12/20	90	15.64	93	15.31	15.25	-3	12,839	-0.02%
2021/12/17	369.1	15.92	334	15.87	15.65	35.1	12,313	0.29%	大買/大賣/
2021/12/16	65	15.41	82.3	15.29	15.30	-17.3	10,557	-0.16%
2021/12/15	48	14.14	11	14.41	14.80	37	9,453	0.39%
2021/12/14	20	13.85	7	14.05	13.80	13	9,069	0.14%
2021/12/13	4	14.48	13	14.78	14.50	-9	8,825	-0.10%
2021/12/10	12	13.70	3	13.65	13.65	9	8,406	0.11%
2021/12/09	5	14.02	4	13.98	13.80	1	8,329	0.01%
2021/12/07	7	13.73	0	0.00	13.70	7	8,067	0.09%
2021/12/03	0	0.00	8	13.65	13.65	-8	7,865	-0.10%
2021/12/02	3	13.47	0	0.00	13.30	3	7,791	0.04%
2021/12/01	0	0.00	2	13.45	13.75	-2	7,751	-0.03%
2021/11/29	7	13.37	8	13.42	13.45	-1	7,634	-0.01%
2021/11/26	0	0.00	2	13.78	13.65	-2	7,492	-0.03%
2021/11/25	14	14.16	15	14.25	13.95	-1	7,324	-0.01%
2021/11/24	57	14.58	57	14.57	14.40	0	7,084	0.00%
2021/11/23	77	15.41	56	15.40	14.70	21	6,508	0.32%
2021/11/22	5	15.07	34	15.05	15.15	-29	5,260	-0.55%
2021/11/19	6	13.72	6	13.81	13.80	0	4,261	0.00%
2021/11/18	94	13.78	83	13.39	13.35	11	3,933	0.28%
2021/11/16	0	0.00	2	13.05	12.80	-2	3,386	-0.06%
2021/11/12	0	0.00	11	12.55	12.60	-11	3,300	-0.33%
2021/11/11	10	12.75	0	0.00	12.60	10	3,332	0.30%
2021/11/09	1	12.45	0	0.00	12.40	1	3,378	0.03%
2021/11/08	0	0.00	40	12.41	12.50	-40	3,397	-1.18%
2021/11/05	0	0.00	1	12.35	12.40	-1	3,463	-0.03%
2021/11/04	0	0.00	24	12.45	12.35	-24	3,486	-0.69%
2021/11/03	1	12.45	0	0.00	12.50	1	3,578	0.03%
2021/11/02	15	12.20	0	0.00	12.15	15	3,723	0.40%
2021/10/28	10	12.20	6	11.93	11.85	4	4,155	0.10%
2021/10/27	24	11.87	0	0.00	11.90	24	4,149	0.58%
2021/10/22	1	11.55	0	0.00	11.55	1	4,831	0.02%
2021/10/15	0	0.00	1	11.40	11.40	-1	5,721	-0.02%
2021/10/12	5	11.69	0	0.00	11.65	5	6,047	0.08%
2021/10/08	2	11.83	1	11.80	11.80	1	6,281	0.02%
2021/10/07	1	11.55	15	11.60	11.55	-14	6,998	-0.20%
2021/10/05	1	10.95	0	0.00	11.10	1	7,305	0.01%
2021/10/04	2	10.70	12	10.92	10.65	-10	7,307	-0.14%
2021/10/01	2	11.35	0	0.00	11.20	2	7,411	0.03%
2021/09/30	5	11.50	2	11.50	11.50	3	7,437	0.04%
2021/09/29	2	11.45	0	0.00	11.35	2	7,501	0.03%
2021/09/27	0	0.00	0.6	11.70	11.75	-0.6	7,775	-0.01%
2021/09/24	0	0.00	6	11.55	11.45	-6	7,906	-0.08%
2021/09/13	1	11.50	3	11.50	11.50	-2	8,163	-0.02%
2021/09/09	0	0.00	6	11.20	11.20	-6	8,285	-0.07%
2021/09/07	3	11.30	0	0.00	11.35	3	8,443	0.04%
2021/09/06	0	0.00	4	11.35	11.25	-4	8,473	-0.05%
2021/09/03	3	11.55	0	0.00	11.55	3	8,449	0.04%
2021/09/02	5	11.30	5	11.30	11.25	0	8,443	0.00%
2021/09/01	5	11.55	0	0.00	11.55	5	8,494	0.06%
2021/08/24	0	0.00	2	11.10	11.10	-2	9,280	-0.02%
2021/08/23	0	0.00	15	11.20	11.25	-15	9,423	-0.16%
2021/08/20	2	11.15	20	11.10	11.05	-18	9,498	-0.19%
2021/08/19	4	11.40	0	0.00	11.35	4	9,482	0.04%
2021/08/18	1	11.60	3	11.85	12.15	-2	9,500	-0.02%
2021/08/17	1	12.10	2	12.08	11.90	-1	9,539	-0.01%
2021/08/16	3	12.25	15	12.60	12.20	-12	9,596	-0.13%
2021/08/13	2	12.60	0	0.00	12.70	2	9,607	0.02%
2021/08/11	0	0.00	3	12.50	12.70	-3	9,684	-0.03%
2021/08/10	15	13.00	18	12.91	13.00	-3	9,713	-0.03%
2021/08/09	19	13.19	0	0.00	12.95	19	9,817	0.19%
2021/08/06	11	13.62	0	0.00	13.40	11	9,801	0.11%
2021/08/05	5	13.70	3	13.70	13.60	2	9,739	0.02%
2021/08/04	61	13.78	1	13.70	13.70	60	9,831	0.61%
2021/08/03	0	0.00	3	13.55	13.60	-3	9,723	-0.03%
2021/08/02	4	13.41	2	13.35	13.45	2	9,713	0.02%
2021/07/30	4	13.55	3	13.48	13.45	1	9,805	0.01%
2021/07/29	2	13.53	5	13.70	13.50	-3	9,741	-0.03%
2021/07/28	6	13.61	0	0.00	13.75	6	9,623	0.06%
2021/07/27	0	0.00	1	13.60	13.60	-1	9,705	-0.01%
2021/07/26	25	13.57	5	13.80	13.65	20	9,787	0.20%
2021/07/23	12	13.15	0	0.00	13.35	12	10,065	0.12%
2021/07/22	3	13.35	0	0.00	13.35	3	11,025	0.03%
2021/07/20	33	13.10	30	12.95	12.90	3	11,324	0.03%
2021/07/19	1	13.55	4	13.16	13.45	-3	11,713	-0.03%
2021/07/16	4	13.43	0	0.00	13.25	4	12,239	0.03%
2021/07/15	1	13.15	10	13.15	13.15	-9	12,724	-0.07%
2021/07/14	43	13.57	140	13.59	13.70	-97	13,112	-0.74%	大賣/
2021/07/13	80	13.19	23	13.21	13.10	57	12,522	0.46%
2021/07/12	21	12.85	0	0.00	12.85	21	12,326	0.17%
2021/07/09	0	0.00	10	12.65	12.70	-10	12,356	-0.08%
2021/07/08	29	12.96	0	0.00	12.65	29	12,585	0.23%
2021/07/07	0	0.00	3	12.65	12.55	-3	12,751	-0.02%
2021/07/06	3	12.75	0	0.00	12.65	3	13,286	0.02%
2021/07/05	0	0.00	1	12.55	12.70	-1	13,601	-0.01%
2021/07/02	2	12.33	3	12.40	12.30	-1	14,016	-0.01%
2021/07/01	5	12.29	0	0.00	12.60	5	14,207	0.04%
2021/06/30	0	0.00	10	12.05	12.10	-10	14,216	-0.07%
2021/06/25	0	0.00	1	12.55	12.20	-1	14,341	-0.01%
2021/06/24	1	12.35	0	0.00	12.40	1	14,595	0.01%
2021/06/17	4	12.65	4	12.73	12.85	0	15,095	0.00%
2021/06/16	0	0.00	3	12.55	12.35	-3	15,058	-0.02%
2021/06/11	0	0.00	2	12.85	12.75	-2	15,099	-0.01%
2021/06/10	3	12.70	3	12.78	12.75	0	15,088	0.00%
2021/06/09	5	12.78	0	0.00	12.65	5	15,073	0.03%
2021/06/08	5	12.85	0	0.00	12.80	5	15,031	0.03%
2021/06/07	0	0.00	1	12.90	12.85	-1	14,990	-0.01%
2021/06/04	1	13.10	9	13.08	13.05	-8	14,914	-0.05%
2021/06/03	5	13.15	0	0.00	12.95	5	14,766	0.03%
2021/06/02	5	12.85	0	0.00	12.80	5	14,477	0.03%
2021/06/01	4	12.80	0	0.00	12.90	4	14,391	0.03%
2021/05/31	9	12.72	21	12.75	12.65	-12	14,318	-0.08%
2021/05/28	21	12.50	0	0.00	12.45	21	14,268	0.15%
2021/05/27	20	12.28	22	12.30	12.30	-2	14,208	-0.01%
2021/05/26	0	0.00	2	12.30	12.35	-2	14,219	-0.01%
2021/05/25	2	12.10	20.1	12.20	12.10	-18.1	14,194	-0.13%
2021/05/24	42	11.70	20	11.85	11.90	22	14,106	0.16%
2021/05/17	2	10.85	34	10.48	10.30	-32	13,894	-0.23%
2021/05/14	26	11.50	2	12.00	11.40	24	13,733	0.17%
2021/05/13	40	11.43	41	11.30	11.30	-1	13,736	-0.01%
2021/05/11	1	12.20	37	12.75	12.20	-36	13,499	-0.27%
2021/05/10	30	13.27	0	0.00	13.20	30	13,356	0.22%
2021/05/07	7	13.30	8	13.40	13.35	-1	13,303	-0.01%
2021/05/06	1	12.95	0	0.00	12.75	1	13,126	0.01%
2021/05/04	11	12.67	121	12.74	12.45	-110	12,881	-0.85%	大賣/鉅額交易
2021/05/03	0	0.00	43	13.77	13.55	-43	12,571	-0.34%
2021/04/29	11	14.94	16	14.97	14.55	-5	12,313	-0.04%
2021/04/28	164	14.52	27	14.96	15.00	137	11,842	1.16%	大買/鉅額交易
2021/04/27	16	14.42	2	14.33	14.10	14	10,899	0.13%
2021/04/26	1	14.10	4	14.25	14.15	-3	10,554	-0.03%
2021/04/23	23	14.06	11	14.34	14.10	12	10,387	0.12%
2021/04/22	9	14.43	67	14.24	13.65	-58	9,959	-0.58%
2021/04/21	18	14.18	6	14.08	14.10	12	9,353	0.13%
2021/04/20	36	13.86	3	13.90	13.90	33	8,791	0.38%
2021/04/19	45	13.06	4	13.14	13.10	41	8,312	0.49%
2021/04/16	16	12.83	5	12.75	12.95	11	8,265	0.13%
2021/04/15	11	12.75	0	0.00	12.75	11	9,466	0.12%
2021/04/14	0	0.00	3	12.55	12.55	-3	9,533	-0.03%
2021/04/13	0	0.00	64	13.31	12.90	-64	9,619	-0.67%
2021/04/12	54	13.03	20	13.21	13.55	34	9,385	0.36%
2021/04/09	4	12.76	10	12.98	12.75	-6	8,853	-0.07%
2021/04/08	19	12.92	0	0.00	13.15	19	8,505	0.22%
2021/04/07	1	12.25	10	12.10	12.35	-9	7,996	-0.11%
2021/04/06	0	0.00	5	11.95	11.90	-5	7,765	-0.06%
2021/04/01	0	0.00	1	11.65	11.65	-1	7,737	-0.01%
2021/03/31	0	0.00	4	11.60	11.60	-4	7,769	-0.05%
2021/03/30	0	0.00	3	11.60	11.65	-3	7,745	-0.04%
2021/03/29	31	11.51	37	11.56	11.60	-6	7,723	-0.08%
2021/03/26	5	11.25	5	11.30	11.25	0	7,567	0.00%
2021/03/25	40	11.27	17	11.16	11.15	23	7,648	0.30%
2021/03/24	24	11.12	20	11.20	11.25	4	7,647	0.05%
2021/03/23	36	11.46	30	11.20	11.15	6	7,698	0.08%
2021/03/22	30	11.16	29	11.53	11.55	1	7,559	0.01%
2021/03/19	9	10.80	0	0.00	10.95	9	7,184	0.13%
2021/03/18	0	0.00	2	10.80	10.85	-2	7,263	-0.03%
2021/03/17	2	10.55	30	10.60	10.55	-28	7,256	-0.39%
2021/03/15	0	0.00	2	10.75	10.65	-2	7,483	-0.03%
2021/03/08	0	0.00	3	10.55	10.55	-3	9,712	-0.03%
2021/03/05	0	0.00	1	10.45	10.50	-1	10,182	-0.01%
2021/03/04	3	10.60	0	0.00	10.60	3	10,338	0.03%
2021/03/03	2	10.65	8	10.65	10.60	-6	10,571	-0.06%
2021/03/02	6	10.45	0	0.00	10.35	6	10,680	0.06%
2021/02/26	0	0.00	3	10.35	10.45	-3	10,903	-0.03%
2021/02/25	3	10.45	0	0.00	10.50	3	11,016	0.03%
2021/02/24	4	10.55	4	10.45	10.40	0	11,183	0.00%
2021/02/23	5	10.45	0	0.00	10.45	5	11,418	0.04%
2021/02/22	1	10.45	6	10.58	10.50	-5	11,464	-0.04%
2021/02/19	0	0.00	80	10.29	10.35	-80	11,439	-0.70%
2021/02/18	70	10.20	11	10.11	10.20	59	11,396	0.52%
2021/02/17	33	10.00	2	9.97	10.00	31	11,734	0.26%
2021/02/03	3	9.80	2	9.91	9.99	1	11,660	0.01%
2021/02/02	1	9.64	2	9.68	9.56	-1	11,643	-0.01%
2021/02/01	1	9.43	0	0.00	9.40	1	11,701	0.01%
2021/01/28	2	9.64	0	0.00	9.64	2	12,472	0.02%
2021/01/27	0	0.00	0.5	9.80	9.80	-0.5	12,683	0.00%
2021/01/21	1	9.95	3	9.81	9.70	-2	12,771	-0.02%
2021/01/20	6	9.94	0	0.00	9.70	6	12,819	0.05%
2021/01/19	2	10.20	2	10.25	10.15	0	12,833	0.00%
2021/01/18	3	10.17	2	10.20	10.10	1	12,980	0.01%
2021/01/15	2	10.60	4	10.48	10.35	-2	12,953	-0.02%
2021/01/13	2	10.75	4	10.73	10.60	-2	13,003	-0.02%
2021/01/12	8	10.64	14	10.99	10.45	-6	12,972	-0.05%
2021/01/11	18	11.06	18	11.11	11.05	0	12,878	0.00%
2021/01/08	3	11.65	10	11.80	11.15	-7	13,056	-0.05%
2021/01/06	0	0.00	2	11.25	11.05	-2	11,669	-0.02%
2021/01/05	3	11.45	0	0.00	11.50	3	11,330	0.03%
2021/01/04	2	11.40	0	0.00	11.40	2	11,278	0.02%
2020/12/29	0	0.00	4	11.45	11.40	-4	11,271	-0.04%
2020/12/28	3	11.35	10	11.41	11.55	-7	11,215	-0.06%
2020/12/25	6	11.27	5	11.31	11.25	1	11,067	0.01%
2020/12/24	4	11.10	4	11.20	11.15	0	11,068	0.00%
2020/12/23	15	11.10	6	11.12	11.05	9	11,129	0.08%
2020/12/22	1	11.30	1	11.25	11.05	0	11,354	0.00%
2020/12/21	4	11.13	4	11.18	11.15	0	11,507	0.00%
2020/12/18	0	0.00	4	11.40	11.30	-4	11,679	-0.03%
2020/12/17	7	11.43	3	11.45	11.45	4	11,923	0.03%
2020/12/16	2	11.40	0	0.00	11.35	2	13,478	0.01%
2020/12/15	2	11.30	0	0.00	11.30	2	14,706	0.01%
2020/12/14	3	11.60	1	11.60	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	4	11.60	2	11.65	11.35	2	14,509	0.01%
2020/12/09	0	0.00	2	11.65	11.65	-2	14,380	-0.01%
2020/12/07	16	12.11	37	12.04	11.75	-21	14,661	-0.14%
2020/12/04	16	11.68	54.6	11.72	11.95	-38.6	14,153	-0.27%
2020/12/03	50	11.77	19	11.69	11.50	31	13,690	0.23%
2020/12/02	1	11.35	0	0.00	11.45	1	12,920	0.01%
2020/12/01	2	11.25	11	11.50	11.25	-9	12,719	-0.07%
2020/11/30	1	11.05	0	0.00	11.05	1	12,366	0.01%
2020/11/27	4	10.91	4	10.90	10.95	0	12,234	0.00%
2020/11/26	3	10.68	4	10.80	10.90	-1	12,002	-0.01%
2020/11/25	1	10.65	2	10.73	10.65	-1	11,870	-0.01%
2020/11/24	4	10.55	4	10.58	10.45	0	11,754	0.00%
2020/11/23	9	10.71	8	10.65	10.65	1	11,737	0.01%
2020/11/20	6	10.43	7	10.44	10.60	-1	11,595	-0.01%
2020/11/19	0.5	10.20	0	0.00	10.25	0.5	11,413	0.00%
2020/11/16	3	10.15	2	10.25	10.20	1	11,565	0.01%
2020/11/12	0	0.00	2	10.10	9.96	-2	11,270	-0.02%
2020/11/11	2	10.10	0	0.00	10.00	2	11,343	0.02%
2020/11/10	1	10.05	1	10.10	10.05	0	11,382	0.00%
2020/11/09	1	10.05	1	10.10	10.05	0	11,302	0.00%
2020/11/06	4	10.20	3	10.22	10.00	1	11,241	0.01%
2020/11/05	3	10.10	3	10.15	10.00	0	10,591	0.00%
2020/11/04	2	10.20	3	10.25	10.20	-1	10,713	-0.01%
2020/11/03	4	10.13	5	10.13	10.05	-1	10,511	-0.01%
2020/11/02	0	0.00	10	9.82	9.85	-10	10,505	-0.10%
2020/10/30	2	10.05	0	0.00	9.95	2	10,605	0.02%
2020/10/29	2	10.03	2	10.08	10.05	0	10,597	0.00%
2020/10/28	2	10.33	11	10.09	10.05	-9	10,601	-0.08%
2020/10/27	1	10.35	12	10.40	10.50	-11	11,204	-0.10%
2020/10/26	26	10.51	6	10.32	10.45	20	11,087	0.18%
2020/10/23	7	10.16	6	10.18	10.20	1	10,931	0.01%
2020/10/22	0	0.00	3	10.30	10.30	-3	10,948	-0.03%
2020/10/21	14	10.16	4	10.10	10.05	10	11,164	0.09%
2020/10/20	0	0.00	1	9.93	9.92	-1	11,079	-0.01%
2020/10/19	2	10.08	1	10.15	10.00	1	11,094	0.01%
2020/10/16	9	10.13	5	10.26	9.98	4	11,198	0.04%
2020/10/15	2	9.85	31	9.85	9.90	-29	10,951	-0.26%
2020/10/14	2	9.70	4	9.77	9.74	-2	10,942	-0.02%
2020/10/13	4	9.71	4	9.74	9.65	0	11,080	0.00%
2020/10/12	26	9.63	10	9.73	9.60	16	11,148	0.14%
2020/10/08	12	9.92	1	9.86	9.85	11	11,158	0.10%
2020/10/07	3	9.78	4	9.82	9.79	-1	11,098	-0.01%
2020/10/06	0	0.00	1	9.77	9.79	-1	11,311	-0.01%
2020/10/05	0	0.00	1	9.69	9.63	-1	11,424	-0.01%
2020/09/29	3	9.65	0	0.00	9.50	3	11,815	0.03%
2020/09/28	2	9.61	3	9.68	9.80	-1	11,840	-0.01%
2020/09/25	3	9.32	3	9.37	9.26	0	12,024	0.00%
2020/09/24	2	9.82	0	0.00	9.48	2	12,040	0.02%
2020/09/23	5	10.60	1	10.45	10.10	4	12,198	0.03%
2020/09/22	1	10.60	1	10.65	10.60	0	11,945	0.00%
2020/09/21	393.7	11.04	386	11.00	10.85	7.7	11,753	0.07%	大買/大賣/
2020/09/18	13	10.19	5	10.40	10.80	8	10,134	0.08%
2020/09/14	1	9.82	1	9.88	9.74	0	8,846	0.00%
2020/09/11	2	9.90	0	0.00	9.76	2	8,838	0.02%
2020/09/10	7	10.14	22	10.10	9.90	-15	8,769	-0.17%
2020/09/08	0	0.00	20	9.92	9.79	-20	8,350	-0.24%
2020/09/03	45	9.91	15	9.91	9.90	30	8,386	0.36%
2020/09/02	10	9.83	0	0.00	9.82	10	8,372	0.12%
2020/08/28	1	9.97	5	10.01	9.90	-4	8,398	-0.05%
2020/08/27	5	9.95	25	9.88	9.85	-20	8,441	-0.24%
2020/08/26	2	9.73	4	9.78	9.78	-2	8,351	-0.02%
2020/08/25	0	0.00	20	9.70	9.72	-20	8,298	-0.24%
2020/08/24	32	9.49	2	9.40	9.34	30	8,211	0.37%
2020/08/21	0	0.00	1	9.19	9.20	-1	8,133	-0.01%
2020/08/20	11	9.11	0	0.00	9.12	11	8,185	0.13%
2020/08/19	1	9.89	0	0.00	9.88	1	8,124	0.01%
2020/08/17	1	9.99	1	9.98	9.97	0	8,082	0.00%
2020/08/14	1	9.82	4	9.83	9.85	-3	8,020	-0.04%
2020/08/12	4	9.79	2	9.83	9.81	2	8,001	0.02%
2020/08/11	2	9.86	5	9.94	9.88	-3	8,134	-0.04%
2020/08/10	3	9.89	43	9.83	9.87	-40	8,111	-0.49%
2020/08/06	1	9.70	1	9.74	9.67	0	8,003	0.00%
2020/08/05	4	9.77	1	9.80	9.70	3	7,961	0.04%
2020/08/04	10	9.50	0	0.00	9.49	10	7,926	0.13%
2020/08/03	0	0.00	2	9.41	9.47	-2	7,969	-0.03%
2020/07/31	8	9.47	17	9.53	9.54	-9	7,993	-0.11%
2020/07/30	1	9.18	1	9.23	9.18	0	7,465	0.00%
2020/07/29	2	9.11	2	9.12	9.08	0	7,520	0.00%
2020/07/28	0	0.00	10	9.00	8.90	-10	7,600	-0.13%
2020/07/27	32	9.28	2	9.35	9.13	30	7,893	0.38%
2020/07/24	3	9.14	2	9.18	9.15	1	8,422	0.01%
2020/07/22	2	9.53	2	9.48	9.59	0	8,469	0.00%
2020/07/21	1	9.28	1	9.33	9.26	0	8,340	0.00%
2020/07/16	1	9.65	0	0.00	9.61	1	8,196	0.01%
2020/07/14	10	9.94	1.2	9.99	9.93	8.8	8,149	0.11%
2020/07/13	0	0.00	11	10.00	10.10	-11	8,154	-0.13%
2020/07/10	10	9.91	0	0.00	9.92	10	8,139	0.12%
2020/07/09	0	0.00	10	10.10	10.05	-10	8,041	-0.12%
2020/07/07	0	0.00	10	10.05	10.05	-10	7,755	-0.13%
2020/07/06	17	10.27	12	10.16	10.20	5	7,788	0.06%
2020/07/03	20	10.11	2	10.30	10.00	18	7,674	0.23%
2020/07/02	2	10.45	24	10.34	10.55	-22	7,524	-0.29%
2020/07/01	2	10.20	2	10.20	10.20	0	7,233	0.00%
2020/06/30	4	10.15	7	10.14	10.05	-3	7,337	-0.04%
2020/06/23	2	10.10	0	0.00	10.00	2	7,392	0.03%
2020/06/19	1	10.30	1	10.35	10.10	0	7,537	0.00%
2020/06/18	2	10.05	3	10.07	10.15	-1	7,532	-0.01%
2020/06/16	1	10.25	3	10.20	10.25	-2	7,713	-0.03%
2020/06/15	6	10.06	3	10.10	9.96	3	7,830	0.04%
2020/06/12	5	9.98	2	9.97	10.00	3	8,023	0.04%
2020/06/11	12	10.28	0	0.00	10.15	12	8,052	0.15%
2020/06/10	3	10.50	14	10.50	10.50	-11	8,136	-0.14%
2020/06/09	2	10.73	4	10.70	10.60	-2	8,410	-0.02%
2020/06/08	15	10.70	5	10.65	10.65	10	8,495	0.12%
2020/06/05	3	10.55	1	10.55	10.55	2	8,456	0.02%
2020/06/04	1	10.60	1	10.70	10.55	0	8,515	0.00%
2020/06/03	19	10.61	14	10.59	10.55	5	8,552	0.06%
2020/06/02	0	0.00	11	10.40	10.45	-11	8,386	-0.13%
2020/06/01	3	10.30	5	10.33	10.25	-2	8,377	-0.02%
2020/05/29	10	10.20	2	10.20	10.15	8	8,424	0.09%
2020/05/28	4	10.51	12	10.60	10.25	-8	8,508	-0.09%
2020/05/27	38	10.31	37	10.48	10.45	1	8,486	0.01%
2020/05/26	3	10.15	2	10.23	10.10	1	8,565	0.01%
2020/05/22	6	10.24	2	10.25	10.15	4	8,611	0.05%
2020/05/21	1	10.20	2	10.25	10.25	-1	8,616	-0.01%
2020/05/19	8	10.03	4	10.08	10.00	4	8,615	0.05%
2020/05/18	1	10.25	0	0.00	10.10	1	8,561	0.01%
2020/05/15	4	10.16	4	10.21	10.00	0	8,467	0.00%
2020/05/14	10	10.40	78	10.38	10.05	-68	8,431	-0.81%
2020/05/13	80	10.50	0	0.00	10.50	80	8,361	0.96%
2020/05/12	2	10.70	1	10.70	10.65	1	8,340	0.01%
2020/05/11	2	10.70	3	10.68	10.70	-1	8,395	-0.01%
2020/05/08	1	10.45	0	0.00	10.45	1	8,331	0.01%
2020/05/07	4	10.53	3	10.55	10.45	1	8,357	0.01%
2020/05/06	3	10.67	6	10.50	10.40	-3	8,353	-0.04%
2020/05/05	4	11.04	4	11.10	10.90	0	8,245	0.00%
2020/05/04	10	10.84	12	10.91	10.90	-2	8,245	-0.02%
2020/04/30	17	11.18	5	11.12	11.15	12	8,292	0.14%
2020/04/29	1	11.20	5	10.90	11.20	-4	8,075	-0.05%
2020/04/28	5	10.35	6	10.41	10.20	-1	7,385	-0.01%
2020/04/27	5	10.28	4	10.33	10.30	1	7,585	0.01%
2020/04/24	2	10.20	12	10.30	10.20	-10	7,691	-0.13%
2020/04/23	2	9.96	14	10.01	10.15	-12	7,698	-0.16%
2020/04/22	15	9.80	5	9.83	9.80	10	7,716	0.13%
2020/04/21	1	10.05	13	9.84	9.75	-12	7,765	-0.15%
2020/04/20	4	10.10	4	10.15	10.05	0	7,786	0.00%
2020/04/17	5	10.28	3	10.38	10.15	2	7,832	0.03%
2020/04/16	12	10.28	10	10.33	10.30	2	7,884	0.03%
2020/04/15	4	10.48	80	10.50	10.50	-76	7,899	-0.96%
2020/04/14	75	10.10	3	10.08	10.15	72	7,815	0.92%
2020/04/13	2	9.97	0	0.00	9.92	2	8,010	0.02%
2020/04/09	27	10.35	7	10.40	10.10	20	8,088	0.25%
2020/04/08	2	9.93	36	9.88	10.20	-34	7,993	-0.43%
2020/04/07	8	9.75	9	9.81	9.71	-1	7,961	-0.01%
2020/04/06	8	9.68	6	9.74	9.70	2	7,813	0.03%
2020/04/01	5	9.40	5	9.45	9.57	0	7,695	0.00%
2020/03/27	3	9.44	3	9.54	9.21	0	7,571	0.00%
2020/03/26	1	9.27	2	9.35	9.36	-1	7,557	-0.01%
2020/03/25	1	9.36	3	9.42	9.31	-2	7,504	-0.03%
2020/03/23	3	8.62	3	8.70	8.86	0	7,468	0.00%
2020/03/20	0	0.00	1	8.73	8.91	-1	7,641	-0.01%
2020/03/19	2	8.21	2	8.24	8.40	0	7,738	0.00%
2020/03/18	3	9.25	3	9.28	8.94	0	7,579	0.00%
2020/03/17	3	8.94	22	8.84	8.75	-19	7,410	-0.26%
2020/03/16	1	9.46	2	9.34	9.12	-1	7,350	-0.01%
2020/03/13	1	8.78	0	0.00	9.07	1	7,390	0.01%
2020/03/12	4	10.20	0	0.00	9.65	4	7,172	0.06%
2020/03/11	1	10.75	0	0.00	10.65	1	6,998	0.01%
2020/03/09	6	11.05	2	11.05	10.70	4	7,093	0.06%
2020/03/05	1	11.40	1	11.45	11.40	0	7,129	0.00%
2020/03/04	4	11.30	3	11.32	11.30	1	7,120	0.01%
2020/03/03	1	11.50	3	11.42	11.45	-2	7,096	-0.03%
2020/03/02	5	10.69	9	10.78	10.90	-4	7,133	-0.06%
2020/02/27	0	0.00	6	11.17	11.10	-6	7,063	-0.08%
2020/02/26	1	11.65	0	0.00	11.65	1	6,918	0.01%
2020/02/25	5	11.62	1	11.65	11.60	4	6,884	0.06%
2020/02/24	2	11.75	0	0.00	11.75	2	6,861	0.03%
2020/02/19	0	0.00	2	12.23	12.15	-2	6,872	-0.03%
2020/02/18	11	12.14	4	12.23	12.10	7	6,917	0.10%
2020/02/13	8.7	12.18	1	12.40	12.10	7.7	7,000	0.11%
2020/02/12	34	12.15	2	12.18	12.25	32	7,025	0.46%
2020/02/11	3	11.93	3	12.00	12.00	0	6,967	0.00%
2020/02/10	2	11.95	1	12.10	11.80	1	7,033	0.01%
2020/02/07	1	12.10	1	12.05	12.05	0	7,028	0.00%
2020/02/06	1	12.30	6	12.36	12.40	-5	7,012	-0.07%
2020/02/05	9	12.13	39	12.28	12.15	-30	6,992	-0.43%
2020/02/04	8	12.11	4	12.10	12.15	4	6,976	0.06%
2020/02/03	1	11.60	6	11.51	11.70	-5	7,031	-0.07%
2020/01/31	2	12.48	7	12.53	12.55	-5	7,002	-0.07%
2020/01/30	8	13.13	2	13.25	12.60	6	7,177	0.08%
2020/01/20	12	13.95	2	13.93	13.95	10	6,957	0.14%
2020/01/17	2	13.85	2	13.85	13.80	0	6,846	0.00%
2020/01/16	1	13.75	1	13.85	13.85	0	6,873	0.00%
2020/01/15	1	13.70	4	13.76	13.75	-3	6,924	-0.04%
2020/01/14	1	13.70	2	13.75	13.65	-1	7,067	-0.01%
2020/01/13	1	13.60	12	13.56	13.65	-11	7,283	-0.15%
2020/01/10	3	13.42	3	13.48	13.50	0	7,281	0.00%
2020/01/09	1	13.35	1	13.50	13.30	0	7,236	0.00%
2020/01/08	2	13.40	0	0.00	13.30	2	7,257	0.03%
2020/01/07	16	13.75	9	13.62	13.60	7	7,237	0.10%
2020/01/06	1	13.45	50	13.32	13.30	-49	7,048	-0.70%
2020/01/03	3	13.67	0	0.00	13.55	3	7,009	0.04%
2020/01/02	1	13.70	23	13.71	13.75	-22	6,907	-0.32%
2019/12/31	3	13.65	3	13.77	13.60	0	6,912	0.00%
2019/12/30	1	13.60	0	0.00	13.60	1	6,876	0.01%
2019/12/25	21	13.70	1	13.75	13.65	20	7,245	0.28%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	1	13.60	1	13.65	13.55	0	7,655	0.00%
2019/12/17	0	0.00	5	14.30	14.20	-5	8,068	-0.06%
2019/12/16	20	14.05	3	13.95	14.05	17	8,198	0.21%
2019/12/13	7	13.74	7	13.74	13.70	0	8,408	0.00%
2019/12/12	1	13.70	0	0.00	13.70	1	8,474	0.01%
2019/12/11	0	0.00	14	13.86	13.85	-14	8,503	-0.16%
2019/12/10	1	13.95	1	13.80	13.85	0	8,577	0.00%
2019/12/09	2	13.75	1	13.80	13.70	1	8,505	0.01%
2019/12/05	14	13.68	2	13.60	13.65	12	9,135	0.13%
2019/12/04	22	13.50	4	13.49	13.50	18	9,428	0.19%
2019/12/03	20	13.15	0	0.00	13.10	20	9,552	0.21%
2019/12/02	6	13.12	3	13.15	13.05	3	10,020	0.03%
2019/11/29	1	13.55	0	0.00	13.50	1	10,228	0.01%
2019/11/28	1	13.60	0	0.00	13.55	1	10,682	0.01%
2019/11/27	1	13.75	1	13.80	13.75	0	10,800	0.00%
2019/11/22	5	13.45	0	0.00	13.40	5	10,941	0.05%
2019/11/20	4	13.55	0	0.00	13.55	4	11,130	0.04%
2019/11/19	1	13.70	0	0.00	13.65	1	11,221	0.01%
2019/11/18	0	0.00	1	13.55	13.65	-1	11,200	-0.01%
2019/11/15	1	13.40	1	13.50	13.45	0	11,380	0.00%
2019/11/14	2	13.40	1	13.40	13.35	1	11,388	0.01%
2019/11/12	1	13.75	1	13.80	13.75	0	11,432	0.00%
2019/11/11	0	0.00	4	13.70	13.70	-4	11,578	-0.03%
2019/11/08	0	0.00	2	13.90	13.90	-2	11,589	-0.02%
2019/11/07	0	0.00	1	14.00	13.90	-1	11,678	-0.01%
2019/11/06	0	0.00	5	13.80	13.90	-5	11,773	-0.04%
2019/11/05	1	13.90	0.1	13.90	13.90	0.9	11,854	0.01%
2019/11/04	10	14.00	1	14.00	14.00	9	12,046	0.07%
2019/11/01	4	13.90	40	13.80	13.90	-36	12,119	-0.30%
2019/10/31	1	13.85	25	14.00	13.80	-24	12,287	-0.20%
2019/10/30	0	0.00	1	14.10	14.10	-1	12,354	-0.01%
2019/10/29	4	14.41	3	14.60	14.25	1	12,631	0.01%
2019/10/28	2	14.35	1	14.50	14.35	1	13,860	0.01%
2019/10/24	1	14.50	2	14.55	14.55	-1	16,403	-0.01%
2019/10/23	4	14.45	0	0.00	14.40	4	16,651	0.02%
2019/10/22	1	14.85	0	0.00	14.50	1	16,754	0.01%
2019/10/21	0	0.00	5	14.67	14.70	-5	16,867	-0.03%
2019/10/17	0	0.00	10	14.35	14.35	-10	17,512	-0.06%
2019/10/15	20	14.35	0	0.00	14.30	20	18,531	0.11%
2019/10/14	20	14.20	0	0.00	14.20	20	19,233	0.10%
2019/10/09	5	14.05	0	0.00	14.05	5	19,568	0.03%
2019/10/07	0	0.00	1	14.20	14.15	-1	20,144	0.00%
2019/10/04	1	14.35	4	14.33	14.25	-3	20,513	-0.01%
2019/10/03	12	14.21	7	14.20	14.20	5	20,602	0.02%
2019/10/02	12	14.19	12	14.25	14.25	0	20,614	0.00%
2019/10/01	4	14.11	14	14.09	14.20	-10	21,165	-0.05%
2019/09/27	0.5	13.85	0	0.00	13.80	0.5	21,355	0.00%
2019/09/26	3	14.20	0	0.00	14.10	3	21,462	0.01%
2019/09/25	1	14.50	20	14.45	14.20	-19	21,898	-0.09%
2019/09/24	2	14.65	0	0.00	14.70	2	22,123	0.01%
2019/09/23	1	14.80	3	14.82	14.80	-2	22,101	-0.01%
2019/09/20	3	14.88	1	15.00	14.85	2	22,120	0.01%
2019/09/19	16	15.03	4	14.99	15.10	12	22,014	0.05%
2019/09/18	6.3	15.13	8.3	15.07	15.15	-2	21,826	-0.01%
2019/09/17	2	14.73	4	14.81	14.70	-2	21,866	-0.01%
2019/09/16	9	14.87	15	14.97	14.85	-6	22,126	-0.03%
2019/09/12	15	14.99	4	15.04	14.95	11	22,202	0.05%
2019/09/11	3	14.85	0	0.00	14.80	3	22,462	0.01%
2019/09/10	6	14.88	10	14.85	14.85	-4	22,448	-0.02%
2019/09/09	18	15.18	21	15.17	15.15	-3	22,287	-0.01%
2019/09/06	3	14.93	7	14.83	14.90	-4	22,298	-0.02%
2019/09/05	7	14.71	2	14.80	14.65	5	22,646	0.02%
2019/09/04	81	14.94	61.3	14.96	14.90	19.7	22,889	0.09%
2019/09/03	5	14.65	3	14.85	14.50	2	23,059	0.01%
2019/09/02	52	14.79	0	0.00	14.85	52	23,075	0.23%
2019/08/30	0	0.00	1	14.10	14.10	-1	23,062	0.00%
2019/08/29	1	14.20	0	0.00	13.90	1	23,347	0.00%
2019/08/28	3	14.05	0	0.00	14.05	3	23,592	0.01%
2019/08/26	1	13.60	1	13.55	13.55	0	24,693	0.00%
2019/08/23	1	13.80	20	13.75	13.75	-19	24,843	-0.08%
2019/08/22	5	13.90	0	0.00	13.90	5	25,460	0.02%
2019/08/20	20	14.15	0	0.00	14.05	20	25,961	0.08%
2019/08/16	21	14.00	20	14.00	13.90	1	26,871	0.00%
2019/08/14	12	14.13	51	14.19	13.95	-39	28,313	-0.14%
2019/08/12	10	14.10	28	14.25	14.05	-18	29,113	-0.06%
2019/08/08	38	14.17	20	14.08	14.20	18	29,210	0.06%
2019/08/07	2	14.05	56	14.34	13.85	-54	29,375	-0.18%
2019/08/06	96	13.78	48	13.77	14.25	48	29,702	0.16%
2019/08/05	36	14.13	1	14.30	14.10	35	29,829	0.12%
2019/08/02	4	14.40	14	14.30	14.25	-10	30,211	-0.03%
2019/08/01	24	14.85	24	14.92	14.85	0	30,700	0.00%
2019/07/31	22	14.66	4	14.89	14.65	18	30,792	0.06%
2019/07/30	51	15.83	13	15.35	15.15	38	31,107	0.12%
2019/07/29	67	16.09	73	16.19	16.80	-6	30,188	-0.02%
2019/07/26	36	15.32	53	15.50	15.40	-17	29,306	-0.06%
2019/07/25	1	15.00	2	14.85	15.00	-1	29,349	0.00%
2019/07/24	2	14.65	0	0.00	14.80	2	29,550	0.01%
2019/07/22	8	14.88	14	15.18	14.75	-6	30,416	-0.02%
2019/07/18	7	14.76	5	14.90	14.75	2	32,755	0.01%
2019/07/17	8.1	14.60	3	14.60	15.05	5.1	32,844	0.02%
2019/07/16	107	14.50	140	14.63	14.40	-33	32,461	-0.10%	大買/大賣/
2019/07/12	36	14.27	21	13.92	13.90	15	31,884	0.05%
2019/07/11	2	14.10	48	14.04	14.10	-46	31,880	-0.14%
2019/07/10	5	13.83	3	13.90	13.70	2	31,911	0.01%
2019/07/09	0	0.00	10	13.90	13.90	-10	32,002	-0.03%
2019/07/05	93	14.08	118	13.94	13.90	-25	32,782	-0.08%	大賣/
2019/07/04	50	13.85	31	13.75	13.65	19	33,194	0.06%
2019/07/03	97	13.64	91	13.70	13.60	6	33,674	0.02%
2019/07/02	225	13.48	111	13.45	13.90	114	33,912	0.34%	大買/大賣/鉅額交易
2019/07/01	78	13.26	43	13.26	13.00	35	34,186	0.10%
2019/06/28	23	13.24	42	13.42	13.15	-19	34,594	-0.05%
2019/06/27	2	13.30	45	13.32	13.30	-43	35,502	-0.12%
2019/06/25	50	13.35	10	13.35	13.20	40	35,477	0.11%
2019/06/24	13	13.48	81	13.68	13.25	-68	35,452	-0.19%
2019/06/21	32	14.09	28	14.23	13.80	4	35,167	0.01%
2019/06/20	1	13.80	12	13.85	13.85	-11	34,905	-0.03%
2019/06/19	42	13.70	30	13.77	13.75	12	34,978	0.03%
2019/06/17	11	13.54	30	13.43	13.45	-19	34,950	-0.05%
2019/06/14	51	13.45	20	13.60	13.40	31	35,093	0.09%
2019/06/13	22	13.50	35	13.46	13.35	-13	34,845	-0.04%
2019/06/12	52	14.25	1	14.05	14.05	51	34,322	0.15%
2019/06/11	31	14.22	109	14.38	14.40	-78	34,029	-0.23%	大賣/
2019/06/10	1	14.35	33	14.20	14.10	-32	33,635	-0.10%
2019/06/06	23	14.05	83	14.09	14.00	-60	33,880	-0.18%
2019/06/05	53	14.29	1	14.30	14.20	52	33,772	0.15%
2019/06/04	0	0.00	66	14.20	14.00	-66	33,907	-0.19%
2019/06/03	15	13.78	18	14.09	14.35	-3	33,753	-0.01%
2019/05/31	13	13.88	6	13.90	13.80	7	33,559	0.02%
2019/05/30	11	13.59	11	13.36	13.60	0	33,246	0.00%
2019/05/29	45	13.43	8	13.45	13.40	37	33,530	0.11%
2019/05/28	182	13.54	42	13.46	13.60	140	33,702	0.42%	大買/鉅額交易
2019/05/27	50	13.38	47	13.37	13.30	3	33,497	0.01%
2019/05/24	55	13.68	26	13.45	13.30	29	33,556	0.09%
2019/05/23	45	13.28	114	13.27	13.50	-69	33,378	-0.21%	大賣/
2019/05/22	67	13.71	78	13.79	13.25	-11	33,533	-0.03%
2019/05/21	10	12.40	60	12.78	13.35	-50	32,782	-0.15%
2019/05/20	74	12.29	2	12.13	12.15	72	32,274	0.22%
2019/05/17	10.7	13.12	30	12.95	12.65	-19.3	31,657	-0.06%
2019/05/16	0	0.00	3	13.60	13.00	-3	31,241	-0.01%
2019/05/15	14	13.53	30	13.61	13.50	-16	31,125	-0.05%
2019/05/14	48	12.98	67	13.32	13.40	-19	30,758	-0.06%
2019/05/13	91	13.08	72	13.21	12.90	19	30,251	0.06%
2019/05/10	22	13.22	42	13.54	13.45	-20	29,876	-0.07%
2019/05/09	55	13.47	28	13.91	13.10	27	29,369	0.09%
2019/05/08	2	13.75	1	14.10	14.15	1	28,652	0.00%
2019/05/07	35	14.36	59	14.53	14.15	-24	28,319	-0.08%
2019/05/06	43	14.69	1	14.75	14.40	42	27,607	0.15%
2019/05/03	15	15.26	10	15.21	15.20	5	27,019	0.02%
2019/05/02	36	15.54	36	15.65	15.50	0	26,524	0.00%
2019/04/30	32	15.00	72	14.45	15.05	-40	25,211	-0.16%
2019/04/29	74	14.12	48	14.28	14.25	26	24,707	0.11%
2019/04/26	4	14.16	31	14.19	14.40	-27	24,239	-0.11%
2019/04/25	26	15.18	49	15.73	14.05	-23	23,259	-0.10%
2019/04/24	24	14.61	5	14.52	14.90	19	20,689	0.09%
2019/04/23	1	14.45	13	14.13	14.45	-12	19,846	-0.06%
2019/04/18	2	14.30	0	0.00	13.90	2	18,673	0.01%
2019/04/17	0	0.00	25	14.31	14.05	-25	18,275	-0.14%
2019/04/16	12	14.21	12	14.05	14.40	0	17,901	0.00%
2019/04/15	6	14.38	16	14.07	14.00	-10	17,546	-0.06%
2019/04/12	8	13.82	1	13.80	13.75	7	17,019	0.04%
2019/04/11	11	14.45	1	14.65	14.35	10	16,422	0.06%
2019/04/10	17	14.33	9	14.39	14.70	8	15,820	0.05%
2019/04/09	11	13.86	3	13.32	13.55	8	14,688	0.05%
2019/04/08	15	13.73	8	14.01	14.20	7	13,866	0.05%
2019/04/03	2	12.93	30	12.93	12.95	-28	13,261	-0.21%
2019/04/02	69	11.87	67	11.79	11.80	2	12,276	0.02%
2019/04/01	3	11.23	2	11.13	11.75	1	11,401	0.01%
2019/03/29	1	10.65	0	0.00	10.70	1	10,363	0.01%
2019/03/28	0	0.00	10	10.55	10.35	-10	10,221	-0.10%
2019/03/27	1	10.65	18	10.65	10.45	-17	10,152	-0.17%
2019/03/26	28	10.70	0	0.00	10.65	28	9,996	0.28%
2019/03/21	1	10.60	0	0.00	10.80	1	9,399	0.01%
2019/03/19	0	0.00	1	10.75	10.35	-1	8,895	-0.01%
2019/03/18	6	10.89	5	10.95	10.65	1	8,607	0.01%
2019/03/15	2	11.03	1	11.00	10.85	1	8,374	0.01%
2019/03/14	20	10.80	0	0.00	10.90	20	8,140	0.25%
2019/03/12	2	11.40	11	11.36	11.25	-9	7,702	-0.12%
2019/03/11	22	11.20	0	0.00	11.20	22	7,154	0.31%
2019/03/08	1	10.80	7	10.34	11.10	-6	6,810	-0.09%
2019/03/07	0	0.00	9	10.30	10.30	-9	6,239	-0.14%
2019/03/06	8	10.61	6	10.55	10.50	2	6,011	0.03%
2019/03/05	4	10.68	8	10.28	10.25	-4	5,669	-0.07%
2019/03/04	2	10.88	1	10.90	10.70	1	5,254	0.02%
2019/02/27	31	10.82	22	10.94	10.95	9	4,712	0.19%
2019/02/26	0	0.00	12	9.99	9.99	-12	3,802	-0.32%
2019/02/25	0	0.00	7	10.10	10.00	-7	3,698	-0.19%
2019/02/22	126	9.75	146	9.77	9.75	-20	3,436	-0.58%	大買/大賣/
2019/02/21	9	9.72	133	9.89	9.95	-124	3,046	-4.07%	大賣/鉅額交易
2019/02/20	3	8.73	10.2	9.05	9.05	-7.2	2,287	-0.31%
2019/02/14	2	8.25	2	8.23	8.35	0	2,242	0.00%
2019/02/13	0	0.00	4	8.09	8.05	-4	2,185	-0.18%
2019/01/29	9	8.08	0	0.00	8.02	9	2,136	0.42%
2019/01/18	5	7.35	0	0.00	7.35	5	1,932	0.26%
2019/01/15	0	0.00	0.9	7.01	7.10	-0.9	1,910	-0.04%
2018/12/27	0	0.00	1	7.46	7.42	-1	1,889	-0.05%
2018/12/14	0	0.00	2	7.88	7.89	-2	1,888	-0.11%
2018/12/13	0	0.00	2	8.10	8.02	-2	1,859	-0.11%
2018/12/07	2	8.09	0	0.00	8.07	2	1,811	0.11%
2018/12/06	5	7.90	0	0.00	7.90	5	1,802	0.28%
2018/12/04	10	8.55	0	0.00	8.48	10	1,752	0.57%
2018/11/30	0	0.00	10	8.32	8.27	-10	1,682	-0.59%
2018/11/28	10	8.15	6	8.16	8.13	4	1,641	0.24%
2018/11/27	2	8.09	0	0.00	8.10	2	1,619	0.12%
2018/11/22	6	8.19	1	8.18	8.05	5	1,569	0.32%
2018/11/21	1	8.41	0	0.00	8.40	1	1,505	0.07%
2018/11/19	1	8.20	1	8.17	8.08	0	1,359	0.00%
2018/11/16	23	8.29	5	8.22	8.23	18	1,349	1.33%
2018/11/15	3	7.97	0	0.00	8.29	3	1,288	0.23%
2018/11/13	2	7.70	0	0.00	7.98	2	1,119	0.18%
2018/10/22	0	0.00	5	6.07	6.12	-5	1,193	-0.42%
2018/10/05	0	0.00	5	7.04	7.03	-5	1,225	-0.41%
2018/09/06	10	8.62	0	0.00	8.61	10	1,308	0.76%
2018/09/04	3	8.55	0	0.00	8.70	3	1,345	0.22%
2018/08/30	0	0.00	1	8.59	8.57	-1	1,418	-0.07%
2018/08/29	3	8.65	0	0.00	8.56	3	1,496	0.20%
2018/08/23	0	0.00	10	8.60	8.62	-10	1,982	-0.50%
2018/08/22	0	0.00	5	8.38	8.36	-5	2,191	-0.23%
2018/08/21	5	8.36	0	0.00	8.36	5	2,269	0.22%
2018/08/17	0	0.00	0.5	8.17	8.23	-0.5	2,262	-0.02%
2018/08/10	0	0.00	20	8.65	8.67	-20	2,175	-0.92%
2018/08/01	5	8.80	0	0.00	9.08	5	2,040	0.25%
2018/07/27	0	0.00	20	8.50	8.47	-20	1,940	-1.03%
2018/07/23	20	8.29	0	0.00	8.26	20	1,911	1.05%
2018/07/12	0	0.00	2	8.43	8.40	-2	1,945	-0.10%
2018/07/11	0	0.00	19	8.43	8.40	-19	1,954	-0.97%
2018/07/09	19	8.66	0	0.00	8.66	19	1,954	0.97%
2018/07/05	2	8.30	0	0.00	8.19	2	1,929	0.10%
2018/06/19	0	0.00	1	8.61	8.64	-1	1,859	-0.05%
2018/06/15	0	0.00	5	8.74	8.72	-5	1,865	-0.27%
2018/06/14	0	0.00	30	8.76	8.57	-30	1,861	-1.61%
2018/06/13	30	8.82	0	0.00	8.80	30	1,840	1.63%
2018/06/11	0	0.00	105	9.14	9.05	-105	1,804	-5.82%	大賣/鉅額交易
2018/06/08	30	9.00	0	0.00	9.00	30	1,777	1.69%
2018/06/05	5	9.35	1	9.33	9.36	4	1,642	0.24%
2018/06/04	0	0.00	1	8.70	8.74	-1	1,457	-0.07%
2018/06/01	0	0.00	5	8.83	8.78	-5	1,409	-0.35%
2018/05/31	3	9.29	1	9.13	9.13	2	1,338	0.15%
2018/05/30	0	0.00	3	8.71	8.71	-3	1,136	-0.26%
2018/05/29	10	7.90	0	0.00	7.92	10	899	1.11%
2018/05/28	0	0.00	14	7.15	7.20	-14	817	-1.71%
2018/04/02	5	8.14	5	8.10	8.10	0	1,156	0.00%
2018/03/27	0	0.00	30	8.08	8.09	-30	1,195	-2.51%
2018/03/26	5	8.00	5	8.00	8.00	0	1,205	0.00%
2018/03/23	30	8.03	0	0.00	8.04	30	1,213	2.47%
2018/03/15	0	0.00	0.6	8.36	8.41	-0.6	1,292	-0.05%
2018/02/23	10	8.29	0	0.00	8.32	10	1,894	0.53%
2018/02/06	15	7.98	0	0.00	7.85	15	2,507	0.60%
2018/02/05	0.3	8.65	0	0.00	8.67	0.3	2,609	0.01%
2018/02/01	0	0.00	3	9.04	9.02	-3	3,112	-0.10%
2018/01/30	1	9.06	0	0.00	9.03	1	3,306	0.03%
2018/01/26	1	9.09	0	0.00	9.14	1	3,483	0.03%
2018/01/11	20	9.25	0	0.00	9.24	20	3,861	0.52%
2018/01/09	1	9.35	0	0.00	9.34	1	3,900	0.03%
2018/01/08	20	9.30	0	0.00	9.25	20	3,915	0.51%
2018/01/04	30	9.46	0	0.00	9.45	30	3,960	0.76%