精金 (3049)-凱基-竹北券商分點個股進出

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)

股價
10.80
漲跌
▲0.25
漲幅
+2.37%
成交量
2,657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

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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/12/03	1	10.80	4	10.76	10.80	-3	16,277	-0.02%
2024/12/02	1	10.55	1	10.60	10.55	0	16,263	0.00%
2024/11/28	0	0.00	1	10.50	10.50	-1	16,281	-0.01%
2024/11/27	1	10.80	1	10.60	10.60	0	16,273	0.00%
2024/11/25	1	11.10	1	11.20	11.20	0	16,286	0.00%
2024/11/22	3	11.10	0	0.00	11.00	3	16,391	0.02%
2024/11/21	0	0.00	1	11.15	11.20	-1	16,349	-0.01%
2024/11/20	1	11.00	0	0.00	11.00	1	16,372	0.01%
2024/11/19	0	0.00	36	11.24	11.25	-36	16,329	-0.22%
2024/11/15	2	11.20	12	11.24	11.25	-10	16,225	-0.06%
2024/11/14	12	11.04	0	0.00	10.90	12	16,210	0.07%
2024/11/13	0	0.00	1	11.20	11.20	-1	16,083	-0.01%
2024/11/12	20	11.20	0	0.00	11.15	20	16,039	0.12%
2024/11/11	3	11.40	95	11.43	11.35	-92	15,961	-0.58%
2024/11/08	6	11.45	1	11.65	11.45	5	15,875	0.03%
2024/11/07	1	11.90	15.3	11.81	11.80	-14.3	15,727	-0.09%
2024/11/06	2	11.93	7	11.85	11.75	-5	15,616	-0.03%
2024/11/05	21	12.33	51	12.18	12.00	-30	15,442	-0.19%
2024/11/04	0	0.00	47	12.03	12.15	-47	14,498	-0.32%
2024/11/01	3	10.98	6	11.11	11.05	-3	14,115	-0.02%
2024/10/30	1	11.05	1	11.15	11.00	0	14,066	0.00%
2024/10/29	10	11.21	14	11.26	11.25	-4	14,003	-0.03%
2024/10/28	1	11.30	66	11.30	11.35	-65	13,946	-0.47%
2024/10/25	1	11.65	3	11.68	11.85	-2	13,760	-0.01%
2024/10/24	38	11.72	1	11.90	11.65	37	13,688	0.27%
2024/10/23	47	12.08	1	12.20	12.05	46	13,538	0.34%
2024/10/22	14	12.33	66	12.13	12.30	-52	13,332	-0.39%
2024/10/21	3	11.67	1	11.70	11.60	2	12,718	0.02%
2024/10/18	1	11.70	5	11.83	11.60	-4	12,720	-0.03%
2024/10/17	6	11.68	1	12.05	11.70	5	12,556	0.04%
2024/10/16	29	11.75	5	11.81	11.70	24	12,554	0.19%
2024/10/15	35	11.93	5	12.25	11.85	30	12,439	0.24%
2024/10/14	17	12.44	3	12.30	12.25	14	12,167	0.12%
2024/10/11	16	12.12	34	12.49	12.15	-18	11,913	-0.15%
2024/10/09	78	12.48	34	12.58	12.05	44	11,294	0.39%
2024/10/08	69	12.63	5	12.68	12.25	64	10,713	0.60%
2024/10/07	31	12.40	51.8	12.70	12.90	-20.8	9,753	-0.21%
2024/10/04	0	0.00	9.5	11.69	11.75	-9.5	8,210	-0.12%
2024/10/01	0	0.00	3	10.70	10.70	-3	7,950	-0.04%
2024/09/30	0	0.00	27	11.06	10.70	-27	7,990	-0.34%
2024/09/27	10	10.80	0	0.00	10.70	10	7,991	0.13%
2024/09/26	1	10.80	1	10.65	10.60	0	7,920	0.00%
2024/09/25	2	10.65	4	10.74	10.80	-2	7,846	-0.03%
2024/09/24	10.2	10.46	13	10.47	10.65	-2.8	7,706	-0.04%
2024/09/23	38.2	10.83	9	10.40	10.55	29.2	7,549	0.39%
2024/09/20	58	11.55	10	11.49	11.40	48	7,169	0.67%
2024/09/19	65	11.73	54	11.57	11.70	11	6,532	0.17%
2024/09/18	0	0.00	6.4	11.45	11.45	-6.4	4,677	-0.14%
2024/09/16	3	10.27	12.2	10.45	10.45	-9.2	4,230	-0.22%
2024/09/13	5.3	9.49	0	9.62	9.51	5.3	3,733	0.14%
2024/09/12	0.3	9.61	0.8	9.51	9.64	-0.5	3,704	-0.01%
2024/09/11	0.2	9.31	0.4	9.33	9.31	-0.3	3,613	-0.01%
2024/09/10	0.4	9.04	0.7	9.16	8.97	-0.3	3,604	-0.01%
2024/09/09	0.1	8.74	0	0.00	9.11	0.1	3,587	0.00%
2024/09/06	5.2	8.86	0	0.00	8.88	5.2	3,571	0.14%
2024/09/05	0.1	8.85	0	0.00	8.85	0.1	3,578	0.00%
2024/09/02	5.4	9.11	20	9.20	9.08	-14.6	3,552	-0.41%
2024/08/30	0.1	9.22	1	9.24	9.22	-0.9	3,544	-0.03%
2024/08/26	9	9.83	20	9.84	9.70	-11	3,438	-0.32%
2024/08/19	2	9.14	0	0.00	9.13	2	3,316	0.06%
2024/08/08	6	8.09	0	0.00	8.07	6	3,373	0.18%
2024/08/06	7	7.81	2	7.38	7.94	5	3,360	0.15%
2024/08/05	14	8.17	0	0.00	8.04	14	3,301	0.42%
2024/08/01	4	9.25	0	0.00	9.23	4	3,213	0.12%
2024/07/26	7	8.73	7	8.83	8.88	0	3,221	0.00%
2024/07/23	3	9.06	0	0.00	9.04	3	3,214	0.09%
2024/07/22	1.3	9.02	0	0.00	9.06	1.3	3,187	0.04%
2024/07/19	6	9.36	3	9.46	9.26	3	3,135	0.10%
2024/07/18	2	9.73	0	0.00	9.74	2	3,031	0.07%
2024/07/17	22	9.87	1	9.45	9.80	21	2,962	0.71%
2024/07/12	4	9.60	2	9.74	9.57	2	2,739	0.07%
2024/07/11	2	9.44	0	0.00	9.42	2	2,605	0.08%
2024/07/10	0	0.00	3	9.30	9.24	-3	2,613	-0.11%
2024/07/09	2	9.24	50	9.22	9.23	-48	2,611	-1.84%
2024/07/08	23	9.43	0	0.00	9.53	23	2,563	0.90%
2024/07/05	21	9.50	0	0.00	9.41	21	2,472	0.85%
2024/07/04	23	9.36	1	9.15	9.35	22	2,402	0.92%
2024/06/28	0	0.00	10	8.75	8.65	-10	2,116	-0.47%
2024/06/27	10	8.60	0	0.00	8.60	10	2,107	0.47%
2024/06/25	5	8.79	2	8.79	8.78	3	2,026	0.15%
2024/06/24	12	8.99	0	0.00	9.10	12	1,962	0.61%
2024/06/21	0	0.00	19	8.72	8.62	-19	1,726	-1.10%
2024/06/19	10	8.46	0	0.00	8.44	10	1,713	0.58%
2024/06/18	9	8.50	0	0.00	8.51	9	1,722	0.52%
2024/06/17	0	0.00	37	8.57	8.60	-37	1,751	-2.11%
2024/06/12	26	8.33	0	0.00	8.30	26	1,773	1.47%
2024/06/11	20	8.38	0	0.00	8.35	20	1,787	1.12%
2024/06/07	0	0.00	20	8.51	8.51	-20	1,859	-1.08%
2024/06/06	17	8.30	0	0.00	8.32	17	1,859	0.91%
2024/06/05	10	8.40	0	0.00	8.38	10	1,874	0.53%
2024/06/04	4	8.51	0	0.00	8.42	4	1,897	0.21%
2024/06/03	2	8.59	0	0.00	8.56	2	1,953	0.10%
2024/05/29	26	8.69	0	0.00	8.64	26	2,003	1.30%
2024/05/24	14	8.42	0	0.00	8.43	14	1,964	0.71%
2024/05/23	34	8.49	0	0.00	8.38	34	1,995	1.70%
2024/05/21	3	8.35	0	0.00	8.34	3	1,947	0.15%
2024/05/20	0	0.00	10	8.53	8.53	-10	1,933	-0.52%
2024/05/17	0	0.00	0.4	8.36	8.36	-0.4	1,900	-0.02%
2024/05/16	5	8.20	56	8.34	8.30	-51	1,923	-2.65%
2024/05/15	5	8.19	0	0.00	8.17	5	1,890	0.26%
2024/05/14	4	8.19	0	0.00	8.21	4	1,883	0.21%
2024/05/09	18	8.12	0	0.00	8.11	18	1,886	0.95%
2024/05/08	4	8.11	0	0.00	8.12	4	1,886	0.21%
2024/05/07	5	8.15	0	0.00	8.18	5	1,890	0.26%
2024/05/06	22	8.24	0	0.00	8.22	22	1,892	1.16%
2024/05/03	0	0.00	15	8.45	8.36	-15	1,888	-0.79%
2024/05/02	0	0.00	15	8.43	8.43	-15	1,867	-0.80%
2024/04/29	0	0.00	10	8.14	8.16	-10	1,867	-0.54%
2024/04/19	5	7.75	0	0.00	7.73	5	1,911	0.26%
2024/04/18	0	0.00	10	7.88	7.89	-10	1,897	-0.53%
2024/04/16	0	0.00	5	7.96	7.77	-5	1,906	-0.26%
2024/04/15	14	8.12	10	8.13	8.11	4	1,860	0.22%
2024/04/12	5	8.20	0	0.00	8.18	5	1,842	0.27%
2024/04/11	10	8.28	0	0.00	8.25	10	1,840	0.54%
2024/04/09	10	8.31	0	0.00	8.32	10	1,831	0.55%
2024/04/03	12	8.27	0	0.00	8.24	12	1,821	0.66%
2024/04/02	20	8.45	0	0.00	8.36	20	1,823	1.10%
2024/04/01	10	8.45	0	0.00	8.45	10	1,877	0.53%
2024/03/29	5	8.26	0	0.00	8.29	5	1,889	0.26%
2024/03/22	0	0.00	2	8.35	8.36	-2	1,867	-0.11%
2024/03/13	2	8.35	0	0.00	8.33	2	1,758	0.11%
2024/03/12	0.4	8.66	0	0.00	8.64	0.4	1,680	0.02%
2024/03/08	0	8.78	0	0.00	8.71	0	1,649	0.00%
2024/03/05	0.5	8.90	0	0.00	8.90	0.5	1,566	0.03%
2024/03/04	0	9.03	0	0.00	8.99	0	1,594	0.00%
2024/02/29	0	0.00	2	9.07	9.11	-2	1,549	-0.13%
2024/02/19	0	9.54	30	9.45	9.50	-30	1,511	-1.98%
2024/01/29	5	9.43	5	9.54	9.40	0	1,506	0.00%
2024/01/26	0	0.00	17	9.45	9.45	-17	1,501	-1.13%
2024/01/24	0	0.00	13	9.41	9.40	-13	1,485	-0.88%
2024/01/23	0	0.00	39	9.29	9.27	-39	1,465	-2.66%
2024/01/17	20	8.96	0	0.00	8.94	20	1,433	1.39%
2024/01/16	10	9.12	0	0.00	9.10	10	1,414	0.71%
2024/01/15	5	9.15	0	0.00	9.18	5	1,410	0.35%
2024/01/12	10	9.18	0	0.00	9.15	10	1,419	0.70%
2024/01/10	10	9.20	0	0.00	9.20	10	1,434	0.70%
2024/01/09	0	9.47	0	0.00	9.41	0	1,420	0.00%
2024/01/08	0	0.00	2	9.60	9.53	-2	1,417	-0.14%
2024/01/03	0	9.63	0	0.00	9.47	0	1,432	0.00%
2023/12/27	0	0.00	44	9.84	9.71	-44	1,450	-3.03%
2023/12/21	8	9.32	0	0.00	9.40	8	1,406	0.57%
2023/12/19	10	9.51	6	9.52	9.43	4	1,408	0.28%
2023/12/15	15	9.62	0	0.00	9.58	15	1,421	1.06%
2023/12/14	7	9.69	0	0.00	9.66	7	1,415	0.49%
2023/12/13	16	9.70	0	0.00	9.70	16	1,414	1.13%
2023/12/11	10	9.71	10	9.82	9.85	0	1,430	0.00%
2023/12/08	10	9.71	0	0.00	9.75	10	1,422	0.70%
2023/12/07	0	0.00	1	9.79	9.72	-1	1,431	-0.07%
2023/12/06	25	9.71	0	0.00	9.74	25	1,436	1.74%
2023/12/04	0	0.00	2	9.84	9.83	-2	1,437	-0.14%
2023/12/01	0	0.00	1	9.66	9.73	-1	1,427	-0.07%
2023/11/30	0	0.00	2	9.72	9.67	-2	1,421	-0.14%
2023/11/29	4	9.71	75	9.63	9.71	-71	1,419	-5.00%
2023/11/28	5	9.41	0	0.00	9.47	5	1,374	0.36%
2023/11/22	0	0.00	5	9.59	9.51	-5	1,388	-0.36%
2023/11/21	0	0.00	8	9.51	9.54	-8	1,379	-0.58%
2023/11/10	10	9.33	0	0.00	9.31	10	1,426	0.70%
2023/11/09	8	9.33	3	9.40	9.47	5	1,422	0.35%
2023/11/03	0	0.00	3	9.22	9.20	-3	1,521	-0.20%
2023/10/26	0	0.00	80	9.23	9.24	-80	1,797	-4.45%
2023/10/24	83	9.19	1	9.22	9.21	82	2,227	3.68%
2023/10/17	10	9.14	0	0.00	9.12	10	2,273	0.44%
2023/10/13	10	9.20	0	0.00	9.20	10	2,322	0.43%
2023/10/12	0.7	9.17	0	0.00	9.22	0.7	2,368	0.03%
2023/10/11	1	9.13	0	0.00	9.14	1	2,387	0.04%
2023/10/06	0	0.00	1	9.30	9.30	-1	2,387	-0.04%
2023/09/28	5	9.42	0	0.00	9.42	5	2,532	0.20%
2023/09/27	0	0.00	2	9.41	9.45	-2	2,553	-0.08%
2023/09/25	8	9.54	0	0.00	9.56	8	2,596	0.31%
2023/09/21	0	0.00	1	9.61	9.59	-1	2,718	-0.04%
2023/09/18	5	9.70	0	0.00	9.72	5	3,125	0.16%
2023/09/15	15	9.56	0	0.00	9.54	15	3,495	0.43%
2023/09/14	1	9.62	0	0.00	9.64	1	3,602	0.03%
2023/09/11	5	9.61	0	0.00	9.61	5	3,801	0.13%
2023/09/01	0	0.00	9	9.98	10.05	-9	3,810	-0.24%
2023/08/28	0	0.00	3	9.66	9.70	-3	3,891	-0.08%
2023/08/25	3	9.68	0	0.00	9.65	3	3,919	0.08%
2023/08/24	0	0.00	1	9.80	9.76	-1	3,906	-0.03%
2023/08/21	0	0.00	2	9.74	9.76	-2	3,878	-0.05%
2023/08/17	2	9.62	0	0.00	9.65	2	3,856	0.05%
2023/08/16	1	9.48	0	0.00	9.46	1	3,846	0.03%
2023/08/15	0	0.00	1	9.58	9.62	-1	3,835	-0.03%
2023/08/14	15	9.62	0	0.00	9.51	15	3,831	0.39%
2023/08/10	10	10.09	0	0.00	10.05	10	3,744	0.27%
2023/07/28	4	10.93	2	10.75	10.75	2	3,525	0.06%
2023/07/27	7	10.83	26	10.73	11.05	-19	3,452	-0.55%
2023/07/17	41	10.36	0	0.00	10.45	41	3,080	1.33%
2023/07/13	0	0.00	0.1	10.45	10.25	-0.1	3,130	0.00%
2023/07/12	5	10.40	0	0.00	10.30	5	3,172	0.16%
2023/07/07	4	10.55	4	10.43	10.35	0	3,448	0.00%
2023/07/06	3	10.90	0	0.00	10.65	3	3,420	0.09%
2023/07/03	6	10.70	1	10.60	10.70	5	3,320	0.15%
2023/06/30	0	0.00	10	10.65	10.60	-10	3,289	-0.30%
2023/06/29	2	10.70	0	0.00	10.70	2	3,232	0.06%
2023/06/28	1	11.10	1	10.85	10.80	0	3,164	0.00%
2023/06/26	5	11.25	1	11.30	11.20	4	2,957	0.14%
2023/06/21	14	10.81	10	11.00	11.20	4	2,758	0.15%
2023/06/19	1	10.40	0.2	10.40	10.35	0.8	2,268	0.04%
2023/06/16	1	10.15	1.3	10.10	10.10	-0.3	2,136	-0.01%
2023/06/14	2	9.88	0	0.00	9.87	2	2,061	0.10%
2023/06/13	0.1	9.84	0	0.00	9.86	0.1	2,067	0.00%
2023/06/12	0	9.95	0	0.00	9.84	0	2,076	0.00%
2023/06/08	0	0.00	1	9.93	9.90	-1	2,087	-0.05%
2023/06/06	0.1	10.05	0	0.00	10.00	0.1	2,110	0.00%
2023/06/05	0.1	10.05	0	0.00	10.10	0.1	2,108	0.00%
2023/06/01	0.1	9.88	3	9.90	9.87	-2.9	2,065	-0.14%
2023/05/31	4.1	9.76	1	9.84	9.90	3.1	2,100	0.15%
2023/05/30	0.1	9.67	0	0.00	9.62	0.1	2,060	0.00%
2023/05/26	0.1	9.67	17	9.73	9.62	-16.9	2,112	-0.80%
2023/05/25	0.1	9.78	0	0.00	9.77	0.1	2,155	0.00%
2023/05/24	0	0.00	5	9.80	9.82	-5	2,251	-0.22%
2023/05/23	3	9.78	2	9.73	9.77	1	2,327	0.04%
2023/05/19	0	0.00	3	9.71	9.62	-3	2,509	-0.12%
2023/05/18	0.1	9.64	0	0.00	9.62	0.1	2,508	0.00%
2023/05/16	5.1	9.55	2	9.54	9.57	3.1	2,498	0.12%
2023/05/15	4	9.42	0	0.00	9.42	4	2,492	0.16%
2023/05/12	2	9.51	0	0.00	9.52	2	2,499	0.08%
2023/05/09	2.1	9.80	0	0.00	9.70	2.1	2,499	0.08%
2023/05/05	0.1	9.93	37.8	9.94	9.94	-37.7	2,481	-1.52%
2023/05/02	0.1	10.00	0	0.00	10.10	0.1	2,500	0.00%
2023/04/27	0.1	10.05	0	0.00	10.10	0.1	2,490	0.00%
2023/04/24	0	0.00	1	10.05	10.10	-1	2,446	-0.04%
2023/04/21	0.1	10.00	0	0.00	9.96	0.1	2,430	0.00%
2023/04/18	0	0.00	2	10.53	10.50	-2	2,275	-0.09%
2023/04/17	1	10.75	14	10.56	10.60	-13	2,226	-0.58%
2023/04/14	11	10.80	60	10.75	10.65	-49	2,155	-2.27%
2023/04/13	0	0.00	1	10.30	10.30	-1	1,904	-0.05%
2023/04/10	0	0.00	2	10.05	10.15	-2	1,802	-0.11%
2023/03/23	2	9.98	0	0.00	9.95	2	1,778	0.11%
2023/03/22	0	10.00	0	0.00	9.95	0	1,768	0.00%
2023/03/21	0	9.97	1	10.00	9.98	-1	1,762	-0.06%
2023/03/17	1	9.85	0	0.00	9.83	1	1,755	0.06%
2023/03/14	0.1	9.82	0	0.00	9.88	0.1	1,772	0.00%
2023/03/09	0	10.25	1	10.30	10.20	-1	1,831	-0.05%
2023/03/03	0	0.00	16.9	10.11	10.25	-16.9	1,777	-0.95%
2023/02/22	0	0.00	2	10.40	10.35	-2	1,656	-0.12%
2023/02/20	2	10.20	0.3	10.25	10.25	1.7	1,491	0.12%
2023/02/09	0	9.50	0	0.00	9.48	0	1,331	0.00%
2023/02/02	2	9.53	1	9.54	9.53	1	1,329	0.08%
2023/01/31	0	0.00	1	9.34	9.36	-1	1,324	-0.08%
2023/01/13	2	9.13	1	9.12	9.12	1	1,341	0.07%
2022/12/21	1	9.15	0	0.00	9.13	1	1,686	0.06%
2022/12/16	1	9.33	0	0.00	9.32	1	1,734	0.06%
2022/12/08	0	0.00	2	9.50	9.51	-2	1,790	-0.11%
2022/12/07	0.1	9.50	0	0.00	9.51	0.1	1,797	0.00%
2022/12/06	1.1	9.73	0	0.00	9.66	1.1	1,784	0.06%
2022/12/02	0	0.00	25	9.65	9.69	-25	1,730	-1.44%
2022/12/01	1	9.72	1	9.60	9.68	0	1,721	0.00%
2022/11/25	2	9.36	25	9.34	9.32	-23	1,706	-1.35%
2022/11/23	0	0.00	2	9.34	9.32	-2	1,731	-0.12%
2022/11/22	16	9.21	0	0.00	9.20	16	1,760	0.91%
2022/11/21	1	9.34	0	0.00	9.30	1	1,764	0.06%
2022/11/17	0	0.00	1	9.45	9.46	-1	1,804	-0.06%
2022/11/16	10	9.56	2	9.46	9.40	8	1,845	0.43%
2022/11/15	25	9.54	0	0.00	9.55	25	1,895	1.32%
2022/11/11	2	9.49	0	0.00	9.45	2	2,411	0.08%
2022/11/10	3	9.48	2	9.43	9.40	1	2,437	0.04%
2022/11/09	50	9.54	0	0.00	9.54	50	2,494	2.00%
2022/11/01	0	0.00	1	9.41	9.42	-1	2,668	-0.04%
2022/10/28	0	0.00	2	9.11	9.08	-2	2,857	-0.07%
2022/10/26	2	9.21	0	0.00	9.16	2	3,099	0.06%
2022/10/21	0	0.00	2	9.16	9.13	-2	3,105	-0.06%
2022/10/20	1	9.17	3	9.18	9.14	-2	3,105	-0.06%
2022/10/14	2	9.50	0	0.00	9.50	2	3,063	0.07%
2022/10/11	1	9.48	0	0.00	9.45	1	3,037	0.03%
2022/10/07	0	0.00	1	10.00	10.00	-1	3,008	-0.03%
2022/10/04	1	9.64	0	0.00	9.62	1	3,006	0.03%
2022/10/03	0	0.00	7	9.54	9.49	-7	3,003	-0.23%
2022/09/30	0	0.00	14	9.56	9.64	-14	3,016	-0.46%
2022/09/28	0	0.00	1	9.51	9.42	-1	3,050	-0.03%
2022/09/26	1	9.42	0	0.00	9.30	1	3,074	0.03%
2022/09/12	4	10.54	0	0.00	10.50	4	3,384	0.12%
2022/09/02	0	0.00	10	10.80	10.75	-10	3,474	-0.29%
2022/08/29	0	0.00	5	10.70	10.55	-5	3,436	-0.15%
2022/08/26	1	11.00	1	10.95	10.95	0	3,408	0.00%
2022/08/24	2	10.98	1	10.85	10.90	1	3,421	0.03%
2022/08/23	2	10.90	0.1	10.90	10.95	1.9	3,413	0.06%
2022/08/22	2.1	11.05	0	0.00	11.05	2.1	3,383	0.06%
2022/08/19	3	11.10	0	0.00	11.05	3	3,337	0.09%
2022/08/18	27	11.18	0	0.00	11.15	27	3,159	0.85%
2022/08/17	0	0.00	1	10.45	10.50	-1	2,836	-0.04%
2022/08/15	0	0.00	21	10.10	10.20	-21	2,804	-0.75%
2022/08/12	0	0.00	4	9.92	9.95	-4	2,765	-0.14%
2022/08/11	2	9.81	0	0.00	9.83	2	2,769	0.07%
2022/08/10	20	9.63	1	9.59	9.60	19	2,773	0.69%
2022/08/09	1	9.47	0	0.00	9.48	1	2,775	0.04%
2022/08/05	0	0.00	8	9.42	9.58	-8	2,766	-0.29%
2022/08/04	2	9.20	0	0.00	9.21	2	2,707	0.07%
2022/08/03	2	9.76	2.9	9.57	9.65	-0.9	2,601	-0.03%
2022/08/02	3	9.75	0	0.00	9.68	3	2,571	0.12%
2022/07/27	0.1	9.46	4	9.46	9.46	-3.9	2,460	-0.16%
2022/07/26	1	9.51	0	0.00	9.46	1	2,466	0.04%
2022/07/20	0	0.00	3	9.72	9.61	-3	2,623	-0.11%
2022/07/18	2	9.48	0	0.00	9.60	2	2,758	0.07%
2022/07/13	0	0.00	2	9.26	9.46	-2	3,188	-0.06%
2022/07/12	2	9.27	8	9.11	9.00	-6	3,194	-0.19%
2022/07/08	8	9.50	0	0.00	9.50	8	3,227	0.25%
2022/07/07	4	9.19	0	0.00	9.38	4	3,240	0.12%
2022/07/06	0	0.00	14	9.78	9.55	-14	3,256	-0.43%
2022/06/30	1	10.10	0	0.00	9.98	1	3,276	0.03%
2022/06/24	2	10.20	0	0.00	10.25	2	3,339	0.06%
2022/06/22	1	10.15	0	0.00	10.10	1	3,394	0.03%
2022/06/17	0	0.00	5	10.80	10.75	-5	3,478	-0.14%
2022/06/15	0	11.15	0	0.00	11.10	0	3,490	0.00%
2022/06/07	0	0.00	1	11.60	11.55	-1	3,803	-0.03%
2022/05/31	0	0.00	1	11.75	11.65	-1	4,079	-0.02%
2022/05/24	6	11.55	0	0.00	11.30	6	4,544	0.13%
2022/05/23	1	11.50	0	0.00	11.60	1	4,565	0.02%
2022/05/20	2	11.38	0	0.00	11.35	2	4,694	0.04%
2022/05/18	0	0.00	1	11.50	11.55	-1	4,746	-0.02%
2022/05/17	0	0.00	1	11.30	11.35	-1	4,764	-0.02%
2022/05/13	1	11.05	0	0.00	11.00	1	4,842	0.02%
2022/05/11	5	11.15	7	11.14	11.10	-2	5,068	-0.04%
2022/05/10	0	0.00	36	11.30	11.30	-36	5,488	-0.66%
2022/05/09	1	11.25	0	0.00	11.20	1	5,741	0.02%
2022/05/06	0	0.00	1	11.75	11.80	-1	5,750	-0.02%
2022/05/05	2	12.00	8	11.95	11.95	-6	5,836	-0.10%
2022/04/29	8	12.00	1	12.05	11.75	7	6,145	0.11%
2022/04/28	10	11.90	2	11.90	11.95	8	6,299	0.13%
2022/04/25	1	11.75	0	0.00	11.70	1	6,882	0.01%
2022/04/22	1	12.15	0	0.00	12.10	1	6,924	0.01%
2022/04/21	11	12.39	0	0.00	12.25	11	7,060	0.16%
2022/04/20	2	12.70	1	12.70	12.70	1	7,106	0.01%
2022/04/19	0	0.00	5	12.35	12.40	-5	6,957	-0.07%
2022/04/18	0	12.20	0	0.00	12.15	0	7,231	0.00%
2022/04/14	0	0.00	2	12.50	12.45	-2	8,052	-0.02%
2022/04/12	0	0.00	1	12.45	12.40	-1	8,918	-0.01%
2022/04/11	0	12.35	0	0.00	12.30	0	9,579	0.00%
2022/04/08	1	12.90	0	0.00	12.90	1	10,192	0.01%
2022/04/07	1	13.10	0	0.00	12.85	1	11,118	0.01%
2022/04/06	10	13.30	0	0.00	13.35	10	13,899	0.07%
2022/03/30	0	0.00	2	13.95	13.90	-2	19,241	-0.01%
2022/03/29	2	13.75	2	14.05	13.70	0	19,566	0.00%
2022/03/28	1	13.85	5	13.96	13.95	-4	19,768	-0.02%
2022/03/24	0	14.45	20	14.20	14.25	-20	20,694	-0.10%
2022/03/23	0	0.00	1	14.30	14.20	-1	22,383	0.00%
2022/03/22	0	0.00	2	14.13	14.25	-2	23,405	-0.01%
2022/03/21	0	0.00	4	14.00	14.00	-4	23,698	-0.02%
2022/03/18	4	14.09	1	14.15	14.15	3	23,927	0.01%
2022/03/17	1	14.30	1	14.25	14.25	0	24,299	0.00%
2022/03/16	3	13.68	0	0.00	13.75	3	24,220	0.01%
2022/03/15	0	0.00	1	13.55	13.55	-1	24,365	0.00%
2022/03/11	1	13.80	1	13.80	13.80	0	24,454	0.00%
2022/03/09	1	13.45	0	0.00	13.50	1	24,621	0.00%
2022/03/08	0	0.00	2	13.43	13.30	-2	24,684	-0.01%
2022/03/07	10	13.50	1	13.55	13.45	9	24,676	0.04%
2022/03/03	3	14.50	3	14.30	14.30	0	24,760	0.00%
2022/03/02	0	0.00	2	14.30	14.40	-2	24,838	-0.01%
2022/03/01	10	14.10	0	0.00	14.15	10	25,016	0.04%
2022/02/25	0	0.00	1	13.95	13.80	-1	25,521	0.00%
2022/02/24	1	13.70	1	13.75	13.60	0	26,683	0.00%
2022/02/23	1	14.10	1	14.15	14.15	0	27,576	0.00%
2022/02/22	13	14.01	0	0.00	14.10	13	27,895	0.05%
2022/02/21	0	0.00	3	14.48	14.45	-3	28,240	-0.01%
2022/02/17	2	14.40	1	14.65	14.40	1	28,501	0.00%
2022/02/16	3	14.60	2	14.58	14.50	1	28,466	0.00%
2022/02/15	11	14.40	1	14.35	14.30	10	28,430	0.04%
2022/02/14	4	14.33	27	14.53	14.30	-23	28,422	-0.08%
2022/02/11	1	14.90	1	15.05	14.85	0	28,335	0.00%
2022/02/10	55	15.20	26	14.85	14.90	29	28,249	0.10%
2022/02/09	9	15.79	1	15.90	15.80	8	27,864	0.03%
2022/02/07	0	0.00	4	15.20	15.20	-4	27,623	-0.01%
2022/01/26	50	14.65	2	14.60	14.50	48	27,589	0.17%
2022/01/25	0	0.00	5	14.90	14.55	-5	27,559	-0.02%
2022/01/24	0	0.00	5	15.04	15.10	-5	27,457	-0.02%
2022/01/21	1	15.20	13	15.30	15.20	-12	27,369	-0.04%
2022/01/20	2	15.90	1.5	15.88	15.90	0.5	27,294	0.00%
2022/01/19	5	15.90	5	15.88	15.90	0	27,158	0.00%
2022/01/18	18.1	15.67	6.1	15.57	15.45	12.1	26,875	0.04%
2022/01/17	7.5	15.47	3	15.45	15.60	4.5	26,650	0.02%
2022/01/14	1	15.00	1	15.10	15.10	0	26,521	0.00%
2022/01/13	1	15.40	1	15.50	15.40	0	26,353	0.00%
2022/01/12	10	15.83	0	0.00	15.45	10	26,206	0.04%
2022/01/11	2	15.55	1	15.60	15.60	1	26,081	0.00%
2022/01/10	18	16.04	2	16.15	15.95	16	25,781	0.06%
2022/01/07	16	16.00	114	15.94	15.90	-98	25,498	-0.38%	大賣/
2022/01/06	21	16.59	19	16.47	16.45	2	24,917	0.01%
2022/01/05	12	16.71	153	16.89	16.60	-141	24,579	-0.57%	大賣/鉅額交易
2022/01/04	15	17.03	29	17.01	17.35	-14	24,111	-0.06%
2022/01/03	88	17.37	24	17.40	17.25	64	23,467	0.27%
2021/12/30	52	17.33	27	17.28	17.25	25	22,835	0.11%
2021/12/29	195	18.98	205	18.45	17.95	-10	21,924	-0.05%	大買/大賣/
2021/12/28	177	17.71	79	17.79	18.05	98	19,117	0.51%	大買/
2021/12/27	100	17.51	36.1	17.46	17.85	63.9	16,503	0.39%
2021/12/24	14	16.24	72	16.15	16.25	-58	14,990	-0.39%
2021/12/23	15	15.22	3	15.22	15.45	12	13,815	0.09%
2021/12/22	3	15.08	1	15.00	15.00	2	13,471	0.01%
2021/12/21	3	14.93	2	15.08	15.20	1	13,219	0.01%
2021/12/20	39	15.30	2	15.40	15.25	37	12,839	0.29%
2021/12/17	59	16.00	70	15.79	15.65	-11	12,313	-0.09%
2021/12/16	99	15.40	15	15.07	15.30	84	10,557	0.80%
2021/12/15	6	14.29	66	14.01	14.80	-60	9,453	-0.64%
2021/12/14	51	13.76	1.5	13.92	13.80	49.5	9,069	0.55%
2021/12/13	18.1	14.48	59.1	14.44	14.50	-41	8,825	-0.46%
2021/12/09	0	0.00	1	14.00	13.80	-1	8,329	-0.01%
2021/12/08	0	0.00	3	13.65	13.65	-3	8,131	-0.04%
2021/12/07	50	13.75	0	0.00	13.70	50	8,067	0.62%
2021/12/06	3	13.95	1	13.80	13.85	2	7,969	0.03%
2021/12/03	0	0.00	2	13.65	13.65	-2	7,865	-0.03%
2021/12/02	0	0.00	1	13.30	13.30	-1	7,791	-0.01%
2021/12/01	0	0.00	1	13.65	13.75	-1	7,751	-0.01%
2021/11/30	19	13.70	0	0.00	13.60	19	7,720	0.25%
2021/11/29	2.4	13.37	10	13.33	13.45	-7.6	7,634	-0.10%
2021/11/26	5	14.00	0	0.00	13.65	5	7,492	0.07%
2021/11/25	4	14.14	12	14.23	13.95	-8	7,324	-0.11%
2021/11/24	6	14.39	4	14.35	14.40	2	7,084	0.03%
2021/11/23	41	15.17	7	15.04	14.70	34	6,508	0.52%
2021/11/22	14	15.14	14.3	15.15	15.15	-0.3	5,260	-0.01%
2021/11/19	0.7	13.50	6.1	13.62	13.80	-5.4	4,261	-0.13%
2021/11/18	2	13.48	4	13.55	13.35	-2	3,933	-0.05%
2021/11/17	8	13.15	1	13.15	13.15	7	3,460	0.20%
2021/11/16	16	13.17	12	13.02	12.80	4	3,386	0.12%
2021/11/12	4	12.60	0	0.00	12.60	4	3,300	0.12%
2021/11/10	0	0.00	10.2	12.60	12.60	-10.2	3,361	-0.30%
2021/11/09	2	12.40	0	0.00	12.40	2	3,378	0.06%
2021/11/05	0	0.00	3	12.47	12.40	-3	3,463	-0.09%
2021/11/03	0	0.00	10	12.35	12.50	-10	3,578	-0.28%
2021/10/29	0	0.00	0.6	11.85	11.90	-0.6	4,094	-0.01%
2021/10/28	0	0.00	0.2	12.00	11.85	-0.2	4,155	0.00%
2021/10/27	0	0.00	5	11.86	11.90	-5	4,149	-0.12%
2021/10/19	0.2	11.50	1	11.55	11.55	-0.9	5,405	-0.02%
2021/10/14	0	0.00	19	11.25	11.30	-19	5,854	-0.32%
2021/10/08	10	11.85	0	0.00	11.80	10	6,281	0.16%
2021/10/05	0	0.00	2	10.75	11.10	-2	7,305	-0.03%
2021/09/27	0	0.00	1	11.75	11.75	-1	7,775	-0.01%
2021/09/15	0	11.60	0	0.00	11.40	0	8,026	0.00%
2021/09/06	1	11.25	0	0.00	11.25	1	8,473	0.01%
2021/09/03	0	0.00	1	11.65	11.55	-1	8,449	-0.01%
2021/09/01	0	0.00	6	11.51	11.55	-6	8,494	-0.07%
2021/08/31	3	11.30	0	0.00	11.30	3	8,523	0.04%
2021/08/30	2	11.35	0	0.00	11.35	2	8,621	0.02%
2021/08/27	0	0.00	4	11.50	11.45	-4	8,799	-0.05%
2021/08/25	5	11.35	0	0.00	11.40	5	9,196	0.05%
2021/08/24	0	11.10	0	0.00	11.10	0	9,280	0.00%
2021/08/23	2	11.30	0	0.00	11.25	2	9,423	0.02%
2021/08/20	2	11.10	0	0.00	11.05	2	9,498	0.02%
2021/08/19	3	11.53	0	0.00	11.35	3	9,482	0.03%
2021/08/16	0	0.00	30	12.31	12.20	-30	9,596	-0.31%
2021/08/13	4	12.73	0	0.00	12.70	4	9,607	0.04%
2021/08/12	2	12.95	0	0.00	12.95	2	9,623	0.02%
2021/08/11	4	12.73	0.5	12.65	12.70	3.5	9,684	0.04%
2021/08/10	0	0.00	6	12.95	13.00	-6	9,713	-0.06%
2021/08/09	1	13.10	1	12.95	12.95	0	9,817	0.00%
2021/08/06	5	13.58	10	13.60	13.40	-5	9,801	-0.05%
2021/08/05	2	13.75	0	0.00	13.60	2	9,739	0.02%
2021/08/04	13	13.88	2	13.80	13.70	11	9,831	0.11%
2021/08/03	0	0.00	6	13.60	13.60	-6	9,723	-0.06%
2021/07/29	21.1	13.50	0	0.00	13.50	21.1	9,741	0.22%
2021/07/28	3.4	13.63	45	13.65	13.75	-41.6	9,623	-0.43%
2021/07/27	15	13.85	9	13.87	13.60	6	9,705	0.06%
2021/07/26	0	0.00	7	13.49	13.65	-7	9,787	-0.07%
2021/07/23	27	13.29	1	13.30	13.35	26	10,065	0.26%
2021/07/22	5	13.35	3	13.30	13.35	2	11,025	0.02%
2021/07/21	2	12.85	0	0.00	12.65	2	11,192	0.02%
2021/07/19	4	13.48	5	13.39	13.45	-1	11,713	-0.01%
2021/07/16	20	13.40	1	13.30	13.25	19	12,239	0.16%
2021/07/15	18	13.38	0	0.00	13.15	18	12,724	0.14%
2021/07/14	11	13.69	32	13.71	13.70	-21	13,112	-0.16%
2021/07/13	6	13.23	48	13.16	13.10	-42	12,522	-0.34%
2021/07/12	1	12.85	1.2	12.76	12.85	-0.1	12,326	0.00%
2021/07/09	2	12.60	9	12.58	12.70	-7	12,356	-0.06%
2021/07/08	12	12.88	7	12.86	12.65	5	12,585	0.04%
2021/07/07	0.5	12.50	3	12.70	12.55	-2.6	12,751	-0.02%
2021/07/06	3	12.85	4	12.65	12.65	-1	13,286	-0.01%
2021/07/05	5	12.70	2	12.70	12.70	3	13,601	0.02%
2021/07/01	2	12.55	11	12.25	12.60	-9	14,207	-0.06%
2021/06/30	4	12.10	10	12.10	12.10	-6	14,216	-0.04%
2021/06/29	0	0.00	3	12.15	12.05	-3	14,230	-0.02%
2021/06/28	20	12.21	9	12.30	12.30	11	14,281	0.08%
2021/06/25	11	12.29	0	0.00	12.20	11	14,341	0.08%
2021/06/24	3	12.25	0	0.00	12.40	3	14,595	0.02%
2021/06/23	0	0.00	13	12.12	12.25	-13	14,625	-0.09%
2021/06/22	1	12.15	0	0.00	11.80	1	14,648	0.01%
2021/06/21	1	12.20	1	12.30	12.15	0	14,599	0.00%
2021/06/18	1	12.60	0	0.00	12.55	1	14,737	0.01%
2021/06/17	0.2	12.40	0	12.70	12.85	0.2	15,095	0.00%
2021/06/16	1	12.55	4	12.70	12.35	-3	15,058	-0.02%
2021/06/15	30	12.80	0	0.00	12.75	30	15,099	0.20%
2021/06/10	2	12.70	2	12.78	12.75	0	15,088	0.00%
2021/06/09	0	0.00	10	12.85	12.65	-10	15,073	-0.07%
2021/06/07	0	0.00	3	12.85	12.85	-3	14,990	-0.02%
2021/06/04	3	13.20	0	0.00	13.05	3	14,914	0.02%
2021/06/03	0	0.00	4	13.01	12.95	-4	14,766	-0.03%
2021/06/02	3	12.70	10	12.70	12.80	-7	14,477	-0.05%
2021/06/01	1	13.00	60	12.87	12.90	-59	14,391	-0.41%
2021/05/31	16	12.73	20	12.79	12.65	-4	14,318	-0.03%
2021/05/28	50	12.50	2	12.50	12.45	48	14,268	0.34%
2021/05/27	1	12.20	0	0.00	12.30	1	14,208	0.01%
2021/05/26	2	12.20	60	12.21	12.35	-58	14,219	-0.41%
2021/05/25	55	12.29	12	12.20	12.10	43	14,194	0.30%
2021/05/24	7	11.87	0	0.00	11.90	7	14,106	0.05%
2021/05/21	2	11.50	2	11.45	11.60	0	14,038	0.00%
2021/05/20	5.1	11.69	12	11.50	11.15	-6.9	14,027	-0.05%
2021/05/19	2	11.33	3	11.32	11.65	-1	14,028	-0.01%
2021/05/18	1	10.60	118	10.82	11.25	-117	13,972	-0.84%	大賣/鉅額交易
2021/05/17	53	10.31	3	10.40	10.30	50	13,894	0.36%
2021/05/14	13	11.69	5	11.62	11.40	8	13,733	0.06%
2021/05/13	12	11.44	15	11.22	11.30	-3	13,736	-0.02%
2021/05/12	6	11.32	16	11.36	11.35	-10	13,722	-0.07%
2021/05/11	23	12.57	10	12.70	12.20	13	13,499	0.10%
2021/05/10	14	13.34	0	0.00	13.20	14	13,356	0.10%
2021/05/07	33	13.14	25.1	13.30	13.35	7.9	13,303	0.06%
2021/05/06	2	12.75	0.1	12.95	12.75	1.9	13,126	0.01%
2021/05/05	1.1	12.80	76	12.70	12.60	-74.9	13,005	-0.58%
2021/05/04	10	12.78	22	12.74	12.45	-12	12,881	-0.09%
2021/05/03	35	13.69	17	13.90	13.55	18	12,571	0.14%
2021/04/29	54	14.80	24	14.63	14.55	30	12,313	0.24%
2021/04/28	30	14.98	19.7	14.86	15.00	10.3	11,842	0.09%
2021/04/27	26	14.15	37	14.20	14.10	-11	10,899	-0.10%
2021/04/26	19	14.28	30	14.10	14.15	-11	10,554	-0.10%
2021/04/23	15	14.23	0	0.00	14.10	15	10,387	0.14%
2021/04/22	9	14.31	4	14.21	13.65	5	9,959	0.05%
2021/04/21	16	14.27	20.1	14.13	14.10	-4.1	9,353	-0.04%
2021/04/20	19	13.92	19	13.34	13.90	0	8,791	0.00%
2021/04/19	30	13.14	7	13.14	13.10	23	8,312	0.28%
2021/04/16	5.7	12.80	4.6	12.72	12.95	1.1	8,265	0.01%
2021/04/15	13	12.79	0	0.00	12.75	13	9,466	0.14%
2021/04/14	0	0.00	8	12.80	12.55	-8	9,533	-0.08%
2021/04/13	23	13.05	323	13.21	12.90	-300	9,619	-3.12%	大賣/鉅額交易
2021/04/12	22	13.58	12.1	13.16	13.55	9.9	9,385	0.11%
2021/04/09	49	12.98	56	12.78	12.75	-7	8,853	-0.08%
2021/04/08	240	12.74	14.1	12.95	13.15	226	8,505	2.66%	大買/鉅額交易
2021/04/07	144	12.38	33	12.18	12.35	111	7,996	1.39%	大買/鉅額交易
2021/04/06	0	0.00	10	11.95	11.90	-10	7,765	-0.13%
2021/04/01	0	0.00	10	11.65	11.65	-10	7,737	-0.13%
2021/03/31	0	0.00	152	11.70	11.60	-152	7,769	-1.96%	大賣/鉅額交易
2021/03/30	0	0.00	0.3	11.60	11.65	-0.3	7,745	0.00%
2021/03/29	170	11.69	10	11.70	11.60	160	7,723	2.07%	大買/鉅額交易
2021/03/26	0	0.00	19	11.27	11.25	-19	7,567	-0.25%
2021/03/25	10	11.15	0	0.00	11.15	10	7,648	0.13%
2021/03/24	0	0.00	10	11.25	11.25	-10	7,647	-0.13%
2021/03/23	0	0.00	21	11.34	11.15	-21	7,698	-0.27%
2021/03/22	4	11.53	42	11.45	11.55	-38	7,559	-0.50%
2021/03/19	1	10.95	0	0.00	10.95	1	7,184	0.01%
2021/03/16	0	0.00	1.2	10.64	10.60	-1.2	7,378	-0.02%
2021/03/12	2	10.68	0	0.00	10.75	2	7,662	0.03%
2021/03/10	5	10.75	3	10.70	10.60	2	8,678	0.02%
2021/03/08	0	0.00	2	10.75	10.55	-2	9,712	-0.02%
2021/03/05	0	0.00	2	10.50	10.50	-2	10,182	-0.02%
2021/03/04	0	0.00	13	10.63	10.60	-13	10,338	-0.13%
2021/03/03	2.3	10.68	3	10.60	10.60	-0.7	10,571	-0.01%
2021/03/02	7	10.41	3	10.45	10.35	4	10,680	0.04%
2021/02/25	0	0.00	10	10.50	10.50	-10	11,016	-0.09%
2021/02/24	5	10.55	0	0.00	10.40	5	11,183	0.04%
2021/02/23	0	0.00	10	10.45	10.45	-10	11,418	-0.09%
2021/02/22	0	0.00	5	10.40	10.50	-5	11,464	-0.04%
2021/02/19	0	0.00	2	10.40	10.35	-2	11,439	-0.02%
2021/02/18	32	10.25	0	0.00	10.20	32	11,396	0.28%
2021/02/17	4	10.05	25	10.00	10.00	-21	11,734	-0.18%
2021/02/05	3	9.92	8	9.94	9.86	-5	11,699	-0.04%
2021/02/04	25	9.93	2	10.05	9.94	23	11,727	0.20%
2021/02/03	6	9.85	7	9.84	9.99	-1	11,660	-0.01%
2021/02/02	0	0.00	4	9.62	9.56	-4	11,643	-0.03%
2021/02/01	6	9.46	3	9.44	9.40	3	11,701	0.03%
2021/01/29	5	9.70	4	9.62	9.62	1	12,400	0.01%
2021/01/28	1	9.64	6.1	9.65	9.64	-5.1	12,472	-0.04%
2021/01/27	6	9.96	0	0.00	9.80	6	12,683	0.05%
2021/01/26	0	0.00	8	9.87	9.88	-8	12,752	-0.06%
2021/01/25	0	0.00	2	9.92	9.94	-2	12,778	-0.02%
2021/01/22	49	9.76	0	0.00	9.78	49	12,769	0.38%
2021/01/21	2	9.98	0	0.00	9.70	2	12,771	0.02%
2021/01/20	0.1	9.69	0	0.00	9.70	0.1	12,819	0.00%
2021/01/19	4	10.20	2	10.25	10.15	2	12,833	0.02%
2021/01/18	2.1	10.10	6	10.10	10.10	-4	12,980	-0.03%
2021/01/15	20.1	10.52	1	10.50	10.35	19.1	12,953	0.15%
2021/01/14	1	10.60	0	0.00	10.60	1	12,902	0.01%
2021/01/13	3	10.65	2	10.65	10.60	1	13,003	0.01%
2021/01/12	13.1	10.83	0	0.00	10.45	13.1	12,972	0.10%
2021/01/11	10	11.16	0	0.00	11.05	10	12,878	0.08%
2021/01/08	6	11.53	33	11.59	11.15	-27	13,056	-0.21%
2021/01/07	3	11.15	0	0.00	11.05	3	11,838	0.03%
2021/01/06	9	11.26	6	11.03	11.05	3	11,669	0.03%
2021/01/05	7	11.48	4	11.63	11.50	3	11,330	0.03%
2021/01/04	0	0.00	2	11.50	11.40	-2	11,278	-0.02%
2020/12/31	2	11.40	0	0.00	11.30	2	11,333	0.02%
2020/12/30	2	11.55	2	11.50	11.40	0	11,304	0.00%
2020/12/29	27	11.47	0	0.00	11.40	27	11,271	0.24%
2020/12/28	5	11.50	21	11.40	11.55	-16	11,215	-0.14%
2020/12/25	12	11.26	15	11.30	11.25	-3	11,067	-0.03%
2020/12/24	17	11.25	0	0.00	11.15	17	11,068	0.15%
2020/12/23	5	11.15	0	0.00	11.05	5	11,129	0.04%
2020/12/22	0	0.00	34	11.31	11.05	-34	11,354	-0.30%
2020/12/21	4	11.25	0	0.00	11.15	4	11,507	0.03%
2020/12/17	32	11.59	2	11.45	11.45	30	11,923	0.25%
2020/12/16	10	11.45	0.3	11.30	11.35	9.8	13,478	0.07%
2020/12/15	1.2	11.23	2.2	11.65	11.30	-1	14,706	-0.01%
2020/12/14	6	11.55	20.4	11.63	11.60	-14.4	14,690	-0.10%
2020/12/11	10	11.40	3.3	11.25	11.30	6.7	14,594	0.05%
2020/12/10	6	11.40	30.2	11.60	11.35	-24.2	14,509	-0.17%
2020/12/09	0	0.00	16.5	11.58	11.65	-16.5	14,380	-0.12%
2020/12/08	11	11.46	1	11.45	11.35	10	14,338	0.07%
2020/12/07	22	12.00	15.2	11.87	11.75	6.8	14,661	0.05%
2020/12/04	21	11.62	19	11.81	11.95	2	14,153	0.01%
2020/12/03	46	11.86	27.2	11.86	11.50	18.8	13,690	0.14%
2020/12/02	10	11.40	56.2	11.44	11.45	-46.2	12,920	-0.36%
2020/12/01	7	11.30	8.5	11.24	11.25	-1.5	12,719	-0.01%
2020/11/30	4	11.15	12.2	11.12	11.05	-8.2	12,366	-0.07%
2020/11/27	7	11.08	1	10.95	10.95	6	12,234	0.05%
2020/11/26	0	0.00	2.6	10.87	10.90	-2.6	12,002	-0.02%
2020/11/25	2	10.65	2	10.78	10.65	0	11,870	0.00%
2020/11/24	1	10.55	2.2	10.46	10.45	-1.2	11,754	-0.01%
2020/11/23	2	10.83	3.7	10.63	10.65	-1.7	11,737	-0.01%
2020/11/20	2	10.43	0	0.00	10.60	2	11,595	0.02%
2020/11/17	0	0.00	2	10.20	10.15	-2	11,521	-0.02%
2020/11/16	0	0.00	23	10.22	10.20	-23	11,565	-0.20%
2020/11/13	6	9.96	0	0.00	9.96	6	11,235	0.05%
2020/11/12	14	10.04	10	10.08	9.96	4	11,270	0.04%
2020/11/11	5	10.04	0	0.00	10.00	5	11,343	0.04%
2020/11/10	7	10.04	0.6	10.00	10.05	6.4	11,382	0.06%
2020/11/06	8	10.26	3	10.28	10.00	5	11,241	0.04%
2020/11/05	1	10.00	5	10.05	10.00	-4	10,591	-0.04%
2020/11/04	1	10.15	0	0.00	10.20	1	10,713	0.01%
2020/11/03	1	10.15	0	0.00	10.05	1	10,511	0.01%
2020/10/30	1	10.10	0	0.00	9.95	1	10,605	0.01%
2020/10/29	0	0.00	10	10.10	10.05	-10	10,597	-0.09%
2020/10/28	2.3	10.29	10	10.15	10.05	-7.7	10,601	-0.07%
2020/10/27	50	10.45	0	0.00	10.50	50	11,204	0.45%
2020/10/26	2.4	10.48	13	10.56	10.45	-10.7	11,087	-0.10%
2020/10/23	0	0.00	20	10.15	10.20	-20	10,931	-0.18%
2020/10/21	0	0.00	3	10.15	10.05	-3	11,164	-0.03%
2020/10/16	2	10.30	2	10.00	9.98	0	11,198	0.00%
2020/10/15	1	9.79	18	9.92	9.90	-17	10,951	-0.16%
2020/10/14	0	0.00	20	9.78	9.74	-20	10,942	-0.18%
2020/10/13	3	9.74	0	0.00	9.65	3	11,080	0.03%
2020/10/12	5	9.65	0	0.00	9.60	5	11,148	0.04%
2020/10/08	0	0.00	3	9.85	9.85	-3	11,158	-0.03%
2020/10/07	0	0.00	4	9.89	9.79	-4	11,098	-0.04%
2020/09/29	10	9.52	1	9.50	9.50	9	11,815	0.08%
2020/09/28	10	9.66	7	9.73	9.80	3	11,840	0.03%
2020/09/25	26	9.43	23	9.39	9.26	3	12,024	0.02%
2020/09/24	38	9.78	3	9.55	9.48	35	12,040	0.29%
2020/09/23	71	10.29	0	0.00	10.10	71	12,198	0.58%
2020/09/22	24	10.50	42	10.60	10.60	-18	11,945	-0.15%
2020/09/21	118	11.02	57	11.01	10.85	61	11,753	0.52%	大買/
2020/09/18	24	10.75	20	10.05	10.80	4	10,134	0.04%
2020/09/17	0	0.00	21	9.89	9.86	-21	8,848	-0.24%
2020/09/16	1	9.74	0	0.00	9.75	1	8,827	0.01%
2020/09/14	0	0.00	2	9.81	9.74	-2	8,846	-0.02%
2020/09/11	20	9.80	12	9.79	9.76	8	8,838	0.09%
2020/09/10	40	10.07	23	10.00	9.90	17	8,769	0.19%
2020/09/08	3	9.87	0	0.00	9.79	3	8,350	0.04%
2020/09/07	0	0.00	5	9.98	9.85	-5	8,410	-0.06%
2020/09/04	26	9.74	1	9.80	9.80	25	8,400	0.30%
2020/09/03	5	10.05	8	9.93	9.90	-3	8,386	-0.04%
2020/09/01	1	9.77	0	0.00	9.77	1	8,422	0.01%
2020/08/31	4	9.93	2	10.00	9.89	2	8,443	0.02%
2020/08/28	4	9.92	21	9.87	9.90	-17	8,398	-0.20%
2020/08/26	0	0.00	7	9.72	9.78	-7	8,351	-0.08%
2020/08/25	0.3	9.67	3	9.63	9.72	-2.7	8,298	-0.03%
2020/08/24	0	0.00	2	9.34	9.34	-2	8,211	-0.02%
2020/08/21	2	9.10	0	0.00	9.20	2	8,133	0.02%
2020/08/20	2	9.07	1	9.12	9.12	1	8,185	0.01%
2020/08/18	9	9.98	0	0.00	9.97	9	8,092	0.11%
2020/08/17	5	9.82	0.6	9.95	9.97	4.4	8,082	0.05%
2020/08/14	2	9.89	0	0.00	9.85	2	8,020	0.02%
2020/08/13	0	0.00	1	9.88	9.72	-1	7,954	-0.01%
2020/08/12	11	9.81	0	0.00	9.81	11	8,001	0.14%
2020/08/11	2	9.95	3	10.05	9.88	-1	8,134	-0.01%
2020/08/10	8	9.82	1	10.00	9.87	7	8,111	0.09%
2020/08/06	0	0.00	2	9.74	9.67	-2	8,003	-0.02%
2020/08/03	0	0.00	10	9.51	9.47	-10	7,969	-0.13%
2020/07/31	10	9.63	9	9.59	9.54	1	7,993	0.01%
2020/07/29	1	8.94	3	9.10	9.08	-2	7,520	-0.03%
2020/07/28	3	9.03	0	0.00	8.90	3	7,600	0.04%
2020/07/27	1	9.37	2	9.44	9.13	-1	7,893	-0.01%
2020/07/24	2	9.31	0	0.00	9.15	2	8,422	0.02%
2020/07/22	1	9.33	3	9.54	9.59	-2	8,469	-0.02%
2020/07/21	1	9.22	5	9.30	9.26	-4	8,340	-0.05%
2020/07/20	1	9.00	1	9.09	9.09	0	8,332	0.00%
2020/07/17	3	9.32	0	0.00	9.21	3	8,287	0.04%
2020/07/16	3	9.78	2	9.63	9.61	1	8,196	0.01%
2020/07/15	1	9.82	0	0.00	9.82	1	8,154	0.01%
2020/07/14	23	9.94	0	0.00	9.93	23	8,149	0.28%
2020/07/13	1	9.93	1.2	10.05	10.10	-0.2	8,154	0.00%
2020/07/10	9	9.93	0	0.00	9.92	9	8,139	0.11%
2020/07/09	50	10.25	70	10.10	10.05	-20	8,041	-0.25%
2020/07/08	0	0.00	2	10.10	10.10	-2	7,720	-0.03%
2020/07/07	2	10.05	1	10.05	10.05	1	7,755	0.01%
2020/07/06	25	10.05	39	10.17	10.20	-14	7,788	-0.18%
2020/07/03	7	10.06	0	0.00	10.00	7	7,674	0.09%
2020/07/02	31	10.55	0	0.00	10.55	31	7,524	0.41%
2020/07/01	0	0.00	10	10.15	10.20	-10	7,233	-0.14%
2020/06/30	10	10.15	5	10.15	10.05	5	7,337	0.07%
2020/06/29	3	9.98	0	0.00	9.96	3	7,268	0.04%
2020/06/22	0	0.00	8	10.15	10.10	-8	7,439	-0.11%
2020/06/19	8	10.20	2	10.25	10.10	6	7,537	0.08%
2020/06/16	0	0.00	1	10.05	10.25	-1	7,713	-0.01%
2020/06/15	5	10.00	0	0.00	9.96	5	7,830	0.06%
2020/06/12	2	9.98	0	0.00	10.00	2	8,023	0.02%
2020/06/11	2	10.20	3	10.20	10.15	-1	8,052	-0.01%
2020/06/09	3	10.80	0	0.00	10.60	3	8,410	0.04%
2020/06/08	0	0.00	5	10.65	10.65	-5	8,495	-0.06%
2020/06/05	0	0.00	2	10.70	10.55	-2	8,456	-0.02%
2020/06/02	0	0.00	1	10.45	10.45	-1	8,386	-0.01%
2020/05/28	1	10.35	0	0.00	10.25	1	8,508	0.01%
2020/05/27	0	0.00	2	10.48	10.45	-2	8,486	-0.02%
2020/05/25	0	0.00	1	10.05	10.05	-1	8,591	-0.01%
2020/05/21	0	0.00	3	10.22	10.25	-3	8,616	-0.03%
2020/05/20	0	0.00	1	10.10	10.05	-1	8,611	-0.01%
2020/05/19	2	10.00	0	0.00	10.00	2	8,615	0.02%
2020/05/18	0	0.00	2	10.20	10.10	-2	8,561	-0.02%
2020/05/15	1	10.00	0	0.00	10.00	1	8,467	0.01%
2020/05/14	2	10.30	0	0.00	10.05	2	8,431	0.02%
2020/05/13	8	10.49	0	0.00	10.50	8	8,361	0.10%
2020/05/11	1	10.55	100	10.63	10.70	-99	8,395	-1.18%
2020/05/07	1	10.50	2	10.58	10.45	-1	8,357	-0.01%
2020/05/06	3	10.55	1	10.40	10.40	2	8,353	0.02%
2020/05/04	0	0.00	4	10.85	10.90	-4	8,245	-0.05%
2020/04/30	0	0.00	1	11.05	11.15	-1	8,292	-0.01%
2020/04/29	10	11.15	0	0.00	11.20	10	8,075	0.12%
2020/04/24	3	10.30	3	10.20	10.20	0	7,691	0.00%
2020/04/22	0	0.00	3	9.84	9.80	-3	7,716	-0.04%
2020/04/21	3	9.97	0	0.00	9.75	3	7,765	0.04%
2020/04/17	1	10.40	0	0.00	10.15	1	7,832	0.01%
2020/04/15	1	10.20	6.2	10.40	10.50	-5.2	7,899	-0.07%
2020/04/14	0	0.00	1	10.10	10.15	-1	7,815	-0.01%
2020/04/13	1	9.92	0	0.00	9.92	1	8,010	0.01%
2020/04/10	0	0.00	2	10.05	10.05	-2	8,042	-0.02%
2020/04/09	2	10.25	0	0.00	10.10	2	8,088	0.02%
2020/04/08	0	0.00	1	10.15	10.20	-1	7,993	-0.01%
2020/04/07	5	9.77	1	9.71	9.71	4	7,961	0.05%
2020/04/01	1	9.50	3	9.57	9.57	-2	7,695	-0.03%
2020/03/30	5	9.00	21	9.07	9.16	-16	7,603	-0.21%
2020/03/27	2	9.30	1	9.21	9.21	1	7,571	0.01%
2020/03/26	1	9.19	1	9.31	9.36	0	7,557	0.00%
2020/03/25	1	9.38	22	9.31	9.31	-21	7,504	-0.28%
2020/03/23	1	8.61	5	8.88	8.86	-4	7,468	-0.05%
2020/03/20	4	8.99	1	8.75	8.91	3	7,641	0.04%
2020/03/19	2	8.46	1	8.40	8.40	1	7,738	0.01%
2020/03/18	1	8.98	3	9.19	8.94	-2	7,579	-0.03%
2020/03/16	4	9.29	5	9.46	9.12	-1	7,350	-0.01%
2020/03/13	22	8.70	2	8.97	9.07	20	7,390	0.27%
2020/03/12	14	10.10	1	10.40	9.65	13	7,172	0.18%
2020/03/11	0	0.00	5	10.90	10.65	-5	6,998	-0.07%
2020/03/10	2	10.40	3	10.70	10.80	-1	7,063	-0.01%
2020/03/09	15	10.96	0	0.00	10.70	15	7,093	0.21%
2020/03/05	0	0.00	1	11.40	11.40	-1	7,129	-0.01%
2020/03/04	11	11.32	5	11.50	11.30	6	7,120	0.08%
2020/03/03	5	11.50	5	11.42	11.45	0	7,096	0.00%
2020/03/02	0	0.00	5	10.95	10.90	-5	7,133	-0.07%
2020/02/27	5	11.29	5	11.55	11.10	0	7,063	0.00%
2020/02/26	0	0.00	1	11.65	11.65	-1	6,918	-0.01%
2020/02/24	3	11.75	0	0.00	11.75	3	6,861	0.04%
2020/02/21	1	12.00	0	0.00	12.00	1	6,825	0.01%
2020/02/17	1	12.15	0	0.00	12.10	1	6,998	0.01%
2020/02/14	0	0.00	10	12.20	12.25	-10	6,988	-0.14%
2020/02/12	10	12.15	1	12.15	12.25	9	7,025	0.13%
2020/02/07	2	12.10	0	0.00	12.05	2	7,028	0.03%
2020/02/06	0	0.00	10	12.30	12.40	-10	7,012	-0.14%
2020/02/05	65	12.30	0	0.00	12.15	65	6,992	0.93%
2020/02/04	50	12.24	0	0.00	12.15	50	6,976	0.72%
2020/02/03	1	11.55	11	11.51	11.70	-10	7,031	-0.14%
2020/01/31	0	0.00	1	12.55	12.55	-1	7,002	-0.01%
2020/01/30	1	13.20	0	0.00	12.60	1	7,177	0.01%
2020/01/20	26	13.95	27	13.95	13.95	-1	6,957	-0.01%
2020/01/16	1	13.80	2	13.83	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/14	15	13.76	11	13.65	13.65	4	7,067	0.06%
2020/01/13	0	0.00	39	13.67	13.65	-39	7,283	-0.54%
2020/01/10	1	13.60	0	0.00	13.50	1	7,281	0.01%
2020/01/09	0	0.00	1	13.45	13.30	-1	7,236	-0.01%
2020/01/08	30	13.40	0	0.00	13.30	30	7,257	0.41%
2020/01/07	10	13.59	2	13.60	13.60	8	7,237	0.11%
2020/01/02	1	13.70	0	0.00	13.75	1	6,907	0.01%
2019/12/31	5	13.60	0	0.00	13.60	5	6,912	0.07%
2019/12/24	1	13.55	0	0.00	13.55	1	7,426	0.01%
2019/12/23	0	0.00	5	13.55	13.55	-5	7,655	-0.07%
2019/12/20	10	13.95	18	13.81	13.80	-8	7,803	-0.10%
2019/12/19	13	13.94	12	13.85	13.85	1	7,910	0.01%
2019/12/18	32	14.05	12	13.97	13.95	20	7,959	0.25%
2019/12/17	47	14.25	72	14.20	14.20	-25	8,068	-0.31%
2019/12/16	12	14.09	4	14.10	14.05	8	8,198	0.10%
2019/12/13	0	0.00	2	13.80	13.70	-2	8,408	-0.02%
2019/12/12	1	13.85	2	13.90	13.70	-1	8,474	-0.01%
2019/12/11	8	13.93	8	13.85	13.85	0	8,503	0.00%
2019/12/10	0	0.00	5	13.85	13.85	-5	8,577	-0.06%
2019/12/09	2	13.70	17	13.77	13.70	-15	8,505	-0.18%
2019/12/06	7	13.66	0	0.00	13.60	7	8,714	0.08%
2019/12/05	24	13.62	1	13.65	13.65	23	9,135	0.25%
2019/12/04	10	13.41	19	13.48	13.50	-9	9,428	-0.10%
2019/12/03	11	13.13	19	13.11	13.10	-8	9,552	-0.08%
2019/12/02	7	13.19	0	0.00	13.05	7	10,020	0.07%
2019/11/28	17	13.64	19	13.57	13.55	-2	10,682	-0.02%
2019/11/27	1.2	13.82	2	13.68	13.75	-0.8	10,800	-0.01%
2019/11/26	0	0.00	1	13.50	13.50	-1	10,821	-0.01%
2019/11/25	6	13.45	0	0.00	13.45	6	10,932	0.05%
2019/11/22	1	13.45	0	0.00	13.40	1	10,941	0.01%
2019/11/21	0	0.00	3	13.40	13.45	-3	11,031	-0.03%
2019/11/19	3	13.75	2	13.68	13.65	1	11,221	0.01%
2019/11/15	1	13.45	17	13.40	13.45	-16	11,380	-0.14%
2019/11/14	3	13.53	0	0.00	13.35	3	11,388	0.03%
2019/11/11	4	13.70	5	13.84	13.70	-1	11,578	-0.01%
2019/11/08	0	0.00	1	13.90	13.90	-1	11,589	-0.01%
2019/11/07	6	14.00	1	13.95	13.90	5	11,678	0.04%
2019/11/04	0	0.00	0.6	13.95	14.00	-0.6	12,046	-0.01%
2019/10/31	6	13.83	10	14.05	13.80	-4	12,287	-0.03%
2019/10/30	4	14.14	2	14.10	14.10	2	12,354	0.02%
2019/10/29	2	14.55	6	14.65	14.25	-4	12,631	-0.03%
2019/10/28	1	14.55	1	14.40	14.35	0	13,860	0.00%
2019/10/25	10	14.40	6	14.56	14.45	4	15,184	0.03%
2019/10/24	6	14.51	11	14.50	14.55	-5	16,403	-0.03%
2019/10/23	0	0.00	10	14.35	14.40	-10	16,651	-0.06%
2019/10/22	1	14.65	20	14.63	14.50	-19	16,754	-0.11%
2019/10/21	1	14.70	3	14.55	14.70	-2	16,867	-0.01%
2019/10/18	4	14.41	0	0.00	14.35	4	17,322	0.02%
2019/10/17	1	14.35	0	0.00	14.35	1	17,512	0.01%
2019/10/16	10	14.35	0	0.00	14.25	10	17,935	0.06%
2019/10/15	22	14.33	1	14.35	14.30	21	18,531	0.11%
2019/10/09	10	14.10	0	0.00	14.05	10	19,568	0.05%
2019/10/08	1	14.15	0	0.00	14.00	1	19,879	0.01%
2019/10/07	0	14.15	1	14.25	14.15	-1	20,144	0.00%
2019/10/04	5	14.39	1	14.35	14.25	4	20,513	0.02%
2019/10/03	16	14.15	15	14.25	14.20	1	20,602	0.00%
2019/10/02	10	14.30	0	0.00	14.25	10	20,614	0.05%
2019/10/01	0	0.00	1	14.20	14.20	-1	21,165	0.00%
2019/09/27	6	13.80	3	13.75	13.80	3	21,355	0.01%
2019/09/26	1	14.25	4	14.23	14.10	-3	21,462	-0.01%
2019/09/25	3	14.27	50	14.25	14.20	-47	21,898	-0.21%
2019/09/23	0	0.00	1	14.85	14.80	-1	22,101	0.00%
2019/09/20	5	14.87	8	14.91	14.85	-3	22,120	-0.01%
2019/09/19	26	15.10	2	14.98	15.10	24	22,014	0.11%
2019/09/18	0	0.00	16.5	15.04	15.15	-16.5	21,826	-0.08%
2019/09/17	1	14.80	1	14.75	14.70	0	21,866	0.00%
2019/09/16	35	14.81	21	14.91	14.85	14	22,126	0.06%
2019/09/12	3	14.95	9	14.98	14.95	-6	22,202	-0.03%
2019/09/11	7	14.80	8	14.93	14.80	-1	22,462	0.00%
2019/09/10	4	14.96	24	14.93	14.85	-20	22,448	-0.09%
2019/09/09	24	15.10	24	15.10	15.15	0	22,287	0.00%
2019/09/06	5	14.96	23	14.90	14.90	-18	22,298	-0.08%
2019/09/05	23	14.77	22	14.79	14.65	1	22,646	0.00%
2019/09/04	40	14.97	36	14.95	14.90	4	22,889	0.02%
2019/09/03	1	14.85	11	14.68	14.50	-10	23,059	-0.04%
2019/09/02	3	14.78	1	14.55	14.85	2	23,075	0.01%
2019/08/29	10	14.00	0	0.00	13.90	10	23,347	0.04%
2019/08/28	0	0.00	1	14.00	14.05	-1	23,592	0.00%
2019/08/27	0	0.00	2	13.60	13.60	-2	23,997	-0.01%
2019/08/26	1	13.55	9	13.53	13.55	-8	24,693	-0.03%
2019/08/23	9	13.81	5	13.81	13.75	4	24,843	0.02%
2019/08/22	1	14.15	5	14.04	13.90	-4	25,460	-0.02%
2019/08/21	3	14.05	4	14.10	14.05	-1	25,722	0.00%
2019/08/20	12	14.27	108	14.15	14.05	-96	25,961	-0.37%	大賣/
2019/08/19	3	13.97	90	14.00	13.95	-87	26,322	-0.33%
2019/08/16	72	13.99	26	13.99	13.90	46	26,871	0.17%
2019/08/15	6	13.85	4	13.89	13.95	2	27,880	0.01%
2019/08/14	8	14.08	4	14.20	13.95	4	28,313	0.01%
2019/08/13	2	13.95	0	0.00	13.90	2	28,765	0.01%
2019/08/12	8	14.09	6	14.11	14.05	2	29,113	0.01%
2019/08/08	1	14.10	8	14.11	14.20	-7	29,210	-0.02%
2019/08/07	3	14.03	2	14.15	13.85	1	29,375	0.00%
2019/08/06	5	13.69	4	13.98	14.25	1	29,702	0.00%
2019/08/05	3	14.35	72	14.36	14.10	-69	29,829	-0.23%
2019/08/02	6	14.44	5	14.35	14.25	1	30,211	0.00%
2019/08/01	8	14.86	8.1	14.92	14.85	-0.1	30,700	0.00%
2019/07/31	18	14.85	17	14.89	14.65	1	30,792	0.00%
2019/07/30	106	15.35	141	15.91	15.15	-35	31,107	-0.11%	大買/大賣/
2019/07/29	216	15.93	40	16.00	16.80	176	30,188	0.58%	大買/鉅額交易
2019/07/26	137	15.38	59.1	15.53	15.40	77.9	29,306	0.27%	大買/
2019/07/25	2	14.90	33	14.93	15.00	-31	29,349	-0.11%
2019/07/24	28	14.73	8	14.78	14.80	20	29,550	0.07%
2019/07/23	34	14.84	53	14.90	14.75	-19	29,796	-0.06%
2019/07/22	35	15.00	14	15.05	14.75	21	30,416	0.07%
2019/07/19	41	14.87	37	14.85	14.70	4	32,213	0.01%
2019/07/18	40	14.86	62	14.71	14.75	-22	32,755	-0.07%
2019/07/17	56	14.55	40	14.57	15.05	16	32,844	0.05%
2019/07/16	27	14.78	8	14.61	14.40	19	32,461	0.06%
2019/07/15	0	0.00	42	14.17	14.25	-42	31,884	-0.13%
2019/07/12	10	14.04	13	14.04	13.90	-3	31,884	-0.01%
2019/07/11	0	0.00	5	13.95	14.10	-5	31,880	-0.02%
2019/07/10	33	14.07	37	14.07	13.70	-4	31,911	-0.01%
2019/07/09	23	13.89	3	13.88	13.90	20	32,002	0.06%
2019/07/08	2	13.98	9	13.94	13.90	-7	32,393	-0.02%
2019/07/05	49	14.06	35	13.92	13.90	14	32,782	0.04%
2019/07/04	4	13.85	3	13.80	13.65	1	33,194	0.00%
2019/07/03	38	13.65	7	13.60	13.60	31	33,674	0.09%
2019/07/02	26	13.61	20	13.64	13.90	6	33,912	0.02%
2019/07/01	14	13.08	2	13.05	13.00	12	34,186	0.04%
2019/06/28	5	13.34	10	13.28	13.15	-5	34,594	-0.01%
2019/06/27	28	13.26	32	13.31	13.30	-4	35,502	-0.01%
2019/06/26	3	13.18	1	13.25	13.15	2	35,524	0.01%
2019/06/25	5	13.26	8	13.28	13.20	-3	35,477	-0.01%
2019/06/24	19.1	13.52	8	13.42	13.25	11.1	35,452	0.03%
2019/06/21	5	13.96	43	14.19	13.80	-38	35,167	-0.11%
2019/06/20	31	13.82	5	13.85	13.85	26	34,905	0.07%
2019/06/19	15	13.77	59	13.77	13.75	-44	34,978	-0.13%
2019/06/18	21	13.55	25	13.41	13.45	-4	34,819	-0.01%
2019/06/17	11	13.40	1	13.50	13.45	10	34,950	0.03%
2019/06/14	79	13.52	35	13.42	13.40	44	35,093	0.13%
2019/06/13	32	13.50	5	13.49	13.35	27	34,845	0.08%
2019/06/12	35	14.09	0	0.00	14.05	35	34,322	0.10%
2019/06/11	21	14.41	67	14.47	14.40	-46	34,029	-0.14%
2019/06/10	49	14.31	14	14.17	14.10	35	33,635	0.10%
2019/06/06	17	14.22	50	14.03	14.00	-33	33,880	-0.10%
2019/06/05	37	14.30	37	14.18	14.20	0	33,772	0.00%
2019/06/04	54	14.26	19.9	14.11	14.00	34.1	33,907	0.10%
2019/06/03	6	13.80	22	14.06	14.35	-16	33,753	-0.05%
2019/05/31	27	13.94	40	13.98	13.80	-13	33,559	-0.04%
2019/05/30	7	13.46	8	13.54	13.60	-1	33,246	0.00%
2019/05/29	10	13.43	13	13.62	13.40	-3	33,530	-0.01%
2019/05/28	1	13.50	16	13.56	13.60	-15	33,702	-0.04%
2019/05/27	14	13.33	12	13.39	13.30	2	33,497	0.01%
2019/05/24	31	13.66	37	13.37	13.30	-6	33,556	-0.02%
2019/05/23	8	13.22	16	13.17	13.50	-8	33,378	-0.02%
2019/05/22	72	13.81	16	13.83	13.25	56	33,533	0.17%
2019/05/21	7	12.77	17	12.90	13.35	-10	32,782	-0.03%
2019/05/20	26	12.06	35	12.26	12.15	-9	32,274	-0.03%
2019/05/17	9	13.02	9	13.06	12.65	0	31,657	0.00%
2019/05/16	10	13.20	15	13.09	13.00	-5	31,241	-0.02%
2019/05/15	4	13.54	6	13.58	13.50	-2	31,125	-0.01%
2019/05/14	15	13.14	28	12.94	13.40	-13	30,758	-0.04%
2019/05/13	6	13.16	17	13.01	12.90	-11	30,251	-0.04%
2019/05/10	21	13.47	18	13.47	13.45	3	29,876	0.01%
2019/05/09	11.4	13.61	16	13.53	13.10	-4.6	29,369	-0.02%
2019/05/08	11	13.89	7	13.93	14.15	4	28,652	0.01%
2019/05/07	39	14.49	10	14.32	14.15	29	28,319	0.10%
2019/05/06	18	14.65	18	14.78	14.40	0	27,607	0.00%
2019/05/03	36	15.26	25	15.22	15.20	11	27,019	0.04%
2019/05/02	39	15.46	21	15.56	15.50	18	26,524	0.07%
2019/04/30	2	15.00	5	14.60	15.05	-3	25,211	-0.01%
2019/04/29	10	14.20	35	14.14	14.25	-25	24,707	-0.10%
2019/04/26	44	14.17	80	13.95	14.40	-36	24,239	-0.15%
2019/04/25	156	14.98	149	14.66	14.05	7	23,259	0.03%	大買/大賣/
2019/04/24	23	14.70	16	14.55	14.90	7	20,689	0.03%
2019/04/23	27	14.04	122	14.34	14.45	-95	19,846	-0.48%	大賣/
2019/04/22	57	14.36	12	14.24	14.00	45	19,256	0.23%
2019/04/19	37	14.07	79	13.93	14.20	-42	18,941	-0.22%
2019/04/18	100	14.18	43	14.01	13.90	57	18,673	0.31%
2019/04/17	5	14.35	29	14.18	14.05	-24	18,275	-0.13%
2019/04/16	29	14.08	29	14.20	14.40	0	17,901	0.00%
2019/04/15	22	13.99	49	14.02	14.00	-27	17,546	-0.15%
2019/04/12	28	13.93	68	14.04	13.75	-40	17,019	-0.24%
2019/04/11	37	14.36	46	14.49	14.35	-9	16,422	-0.05%
2019/04/10	114	14.47	47	14.60	14.70	67	15,820	0.42%	大買/
2019/04/09	41	13.67	23	13.59	13.55	18	14,688	0.12%
2019/04/08	39	13.52	55.3	13.66	14.20	-16.3	13,866	-0.12%
2019/04/03	54	12.95	62.9	12.93	12.95	-8.9	13,261	-0.07%
2019/04/02	27	11.88	61	11.92	11.80	-34	12,276	-0.28%
2019/04/01	44	11.66	54.7	11.40	11.75	-10.7	11,401	-0.09%
2019/03/29	10	10.65	14	10.61	10.70	-4	10,363	-0.04%
2019/03/28	1	10.35	82	10.41	10.35	-81	10,221	-0.79%
2019/03/27	1	10.50	20	10.70	10.45	-19	10,152	-0.19%
2019/03/26	37	10.49	23	10.63	10.65	14	9,996	0.14%
2019/03/25	37	10.11	0	0.00	10.25	37	9,767	0.38%
2019/03/22	10	10.51	0	0.00	10.45	10	9,623	0.10%
2019/03/21	6	10.80	23	10.79	10.80	-17	9,399	-0.18%
2019/03/20	18	10.56	2	10.68	10.75	16	9,142	0.18%
2019/03/19	27	10.43	17	10.59	10.35	10	8,895	0.11%
2019/03/18	15	10.68	4	10.80	10.65	11	8,607	0.13%
2019/03/15	24	11.07	2	10.90	10.85	22	8,374	0.26%
2019/03/14	19	11.13	25	10.93	10.90	-6	8,140	-0.07%
2019/03/13	99	11.18	68.1	11.47	11.20	30.9	7,965	0.39%
2019/03/12	88	11.31	100	11.52	11.25	-12	7,702	-0.16%
2019/03/11	24	11.12	34	11.19	11.20	-10	7,154	-0.14%
2019/03/08	74	10.80	87	10.93	11.10	-13	6,810	-0.19%
2019/03/07	17	10.52	1	10.25	10.30	16	6,239	0.26%
2019/03/06	16	10.54	1	10.50	10.50	15	6,011	0.25%
2019/03/05	15	10.75	0	0.00	10.25	15	5,669	0.26%
2019/03/04	13	10.93	72	10.89	10.70	-59	5,254	-1.12%
2019/02/27	53	10.94	41	10.89	10.95	12	4,712	0.25%
2019/02/26	32	10.06	12	9.91	9.99	20	3,802	0.53%
2019/02/25	20	10.08	28	10.04	10.00	-8	3,698	-0.22%
2019/02/22	46	9.86	107	9.91	9.75	-61	3,436	-1.78%	大賣/
2019/02/21	75	9.92	42	9.85	9.95	33	3,046	1.08%
2019/02/20	17	8.93	2	9.03	9.05	15	2,287	0.66%
2019/02/19	20	8.27	0	0.00	8.23	20	1,956	1.02%
2019/02/18	10	8.20	0	0.00	8.12	10	2,023	0.49%
2019/02/14	10	8.25	1	8.25	8.35	9	2,242	0.40%
2019/01/29	0	0.00	5	8.10	8.02	-5	2,136	-0.23%
2019/01/28	0	0.00	30.5	8.06	8.02	-30.5	2,105	-1.45%
2019/01/22	2	7.85	0	0.00	7.87	2	2,026	0.10%
2019/01/21	2	7.90	0	0.00	7.90	2	1,998	0.10%
2019/01/11	0	0.00	5	7.23	7.20	-5	1,892	-0.26%
2019/01/09	5	7.31	0	0.00	7.30	5	1,880	0.27%
2018/12/25	0	0.00	30	7.31	7.30	-30	1,901	-1.58%
2018/12/18	10	7.72	0	0.00	7.77	10	1,891	0.53%
2018/12/12	1	8.03	0	0.00	8.01	1	1,846	0.05%
2018/12/07	21	8.02	1	8.09	8.07	20	1,811	1.10%
2018/12/05	0	0.00	12	8.30	8.36	-12	1,755	-0.68%
2018/12/03	0	0.00	2	8.32	8.34	-2	1,716	-0.12%
2018/11/29	0	0.00	1	8.26	8.22	-1	1,661	-0.06%
2018/11/28	10	8.10	0	0.00	8.13	10	1,641	0.61%
2018/11/27	2	8.15	0	0.00	8.10	2	1,619	0.12%
2018/11/26	0	0.00	5	8.04	8.03	-5	1,602	-0.31%
2018/11/22	1	8.05	0	0.00	8.05	1	1,569	0.06%
2018/11/21	35	8.45	3	8.50	8.40	32	1,505	2.13%
2018/11/20	0	0.00	2	7.86	7.93	-2	1,397	-0.14%
2018/11/19	0	0.00	30	8.11	8.08	-30	1,359	-2.21%
2018/11/15	12	7.98	8	7.98	8.29	4	1,288	0.31%
2018/11/14	8	7.77	2	7.76	7.75	6	1,204	0.50%
2018/11/13	22	7.58	0	0.00	7.98	22	1,119	1.96%
2018/11/12	0	0.00	0.6	7.26	7.26	-0.6	949	-0.07%
2018/11/09	0	0.00	7	6.53	6.60	-7	907	-0.77%
2018/10/31	2	5.73	3	5.59	5.75	-1	1,026	-0.10%
2018/10/30	2	5.43	0	0.00	5.43	2	1,042	0.19%
2018/10/26	0	0.00	20	5.56	5.56	-20	1,091	-1.83%
2018/10/19	5	6.12	0.2	6.10	6.11	4.8	1,199	0.40%
2018/10/15	4	6.60	0	0.00	6.23	4	1,234	0.32%
2018/10/12	5	6.35	0	0.00	6.32	5	1,239	0.40%
2018/10/05	8	7.07	0	0.00	7.03	8	1,225	0.65%
2018/10/03	0	0.00	25	7.26	7.26	-25	1,211	-2.06%
2018/09/13	2	7.85	0	0.00	7.86	2	1,325	0.15%
2018/09/06	10	8.63	0	0.00	8.61	10	1,308	0.76%
2018/08/27	0	0.00	4	8.68	8.67	-4	1,712	-0.23%
2018/08/23	3	8.36	0	0.00	8.62	3	1,982	0.15%
2018/08/13	0	0.00	40	8.57	8.42	-40	2,214	-1.81%
2018/08/02	0	0.00	0.3	8.80	8.81	-0.3	2,070	-0.02%
2018/07/30	0.3	8.63	0	0.00	8.69	0.3	1,973	0.02%
2018/07/10	0	0.00	5	8.50	8.40	-5	1,964	-0.25%
2018/07/06	5	8.19	0	0.00	8.02	5	1,920	0.26%
2018/06/27	3	8.32	0	0.00	8.32	3	1,881	0.16%
2018/06/22	0	0.00	2	8.70	8.54	-2	1,865	-0.11%
2018/06/20	0	0.00	10	8.56	8.60	-10	1,868	-0.54%
2018/06/13	0	0.00	3	8.79	8.80	-3	1,840	-0.16%
2018/06/12	0	0.00	8	8.93	8.86	-8	1,825	-0.44%
2018/06/11	5	9.24	3	9.05	9.05	2	1,804	0.11%
2018/06/07	3	9.20	1	9.10	9.02	2	1,753	0.11%
2018/06/06	4	9.13	0	0.00	9.12	4	1,720	0.23%
2018/06/05	11	9.42	8.2	9.46	9.36	2.8	1,642	0.17%
2018/06/04	0	0.00	4	8.66	8.74	-4	1,457	-0.27%
2018/06/01	4	8.95	2	8.85	8.78	2	1,409	0.14%
2018/05/31	30	9.23	1	9.30	9.13	29	1,338	2.17%
2018/05/30	21	8.42	0	0.00	8.71	21	1,136	1.85%
2018/05/25	0	0.00	10	7.12	7.08	-10	820	-1.22%
2018/05/10	0	0.00	0.6	7.07	7.10	-0.6	973	-0.06%
2018/05/08	0	0.00	1	7.21	7.20	-1	978	-0.10%
2018/04/25	0	0.00	2	7.09	7.17	-2	1,080	-0.19%
2018/04/17	0	0.00	4	7.54	7.54	-4	1,083	-0.37%
2018/04/16	2	7.65	0	0.00	7.54	2	1,081	0.18%
2018/04/13	3	7.76	0	0.00	7.75	3	1,082	0.28%
2018/04/12	2	7.78	0	0.00	7.79	2	1,084	0.18%
2018/04/11	2	7.83	0	0.00	7.83	2	1,105	0.18%
2018/04/10	0	0.00	4	7.97	7.96	-4	1,141	-0.35%
2018/04/09	0	0.00	1	7.89	7.88	-1	1,150	-0.09%
2018/04/03	0	0.00	2	8.01	8.00	-2	1,149	-0.17%
2018/04/02	0	0.00	2	8.10	8.10	-2	1,156	-0.17%
2018/03/21	2	8.15	2.3	8.16	8.18	-0.3	1,210	-0.02%
2018/03/19	2	8.21	2	8.21	8.20	0	1,252	0.00%
2018/03/16	3	8.27	0	0.00	8.26	3	1,273	0.24%
2018/03/15	0	0.00	1	8.40	8.41	-1	1,292	-0.08%
2018/03/14	1	8.25	0	0.00	8.26	1	1,341	0.07%
2018/03/13	1	8.20	1	8.20	8.21	0	1,400	0.00%
2018/03/12	0	0.00	120	8.18	8.15	-120	1,467	-8.18%	大賣/鉅額交易
2018/03/09	1	8.13	0	0.00	8.12	1	1,524	0.07%
2018/03/06	24	8.25	0	0.00	8.19	24	1,705	1.41%
2018/02/27	0	0.00	1	8.54	8.55	-1	1,830	-0.05%
2018/02/23	0	0.00	1	8.31	8.32	-1	1,894	-0.05%
2018/02/09	0	0.00	2	7.90	7.90	-2	2,218	-0.09%
2018/02/08	1	8.00	0	0.00	8.02	1	2,263	0.04%
2018/02/06	1	7.85	0	0.00	7.85	1	2,507	0.04%
2018/02/02	0	0.00	10	8.94	8.94	-10	2,737	-0.37%
2018/01/30	2	9.04	0	0.00	9.03	2	3,306	0.06%
2018/01/26	1	9.09	0	0.00	9.14	1	3,483	0.03%
2018/01/22	0	0.00	10	9.17	9.15	-10	3,565	-0.28%
2018/01/16	0	0.00	2	9.27	9.39	-2	3,764	-0.05%
2018/01/12	2	9.19	1	9.26	9.22	1	3,830	0.03%
2018/01/10	0	0.00	1	9.27	9.21	-1	3,880	-0.03%
2018/01/09	0	0.00	5	9.35	9.34	-5	3,900	-0.13%
2018/01/05	7	9.29	0	0.00	9.29	7	3,956	0.18%
2018/01/04	0	0.00	2	9.24	9.45	-2	3,960	-0.05%
2018/01/03	0	0.00	0.6	9.00	9.05	-0.6	4,024	-0.02%