精金 (3049)-元大-斗信券商分點個股進出

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
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/11/22	1	11.35	3	11.22	11.00	-2	16,391	-0.01%
2024/11/21	0	0.00	2	11.15	11.20	-2	16,349	-0.01%
2024/11/20	1	11.15	0	0.00	11.00	1	16,372	0.01%
2024/11/19	0	0.00	2	11.30	11.25	-2	16,329	-0.01%
2024/11/18	1	11.10	0	0.00	10.95	1	16,275	0.01%
2024/11/15	2	11.23	2	11.08	11.25	0	16,225	0.00%
2024/11/14	9	11.05	2	11.00	10.90	7	16,210	0.04%
2024/11/12	1	11.10	20	11.14	11.15	-19	16,039	-0.12%
2024/11/11	4	11.40	4	11.46	11.35	0	15,961	0.00%
2024/11/08	2	11.85	2	11.78	11.45	0	15,875	0.00%
2024/11/07	3	11.82	18	11.80	11.80	-15	15,727	-0.10%
2024/11/06	9	11.82	0	0.00	11.75	9	15,616	0.06%
2024/11/05	106	12.30	44	12.12	12.00	62	15,442	0.40%	大買/
2024/11/04	12	11.80	19	12.14	12.15	-7	14,498	-0.05%
2024/11/01	6	10.95	2	10.85	11.05	4	14,115	0.03%
2024/10/30	11	11.26	9	11.13	11.00	2	14,066	0.01%
2024/10/29	4	11.25	0	0.00	11.25	4	14,003	0.03%
2024/10/28	4	11.38	18	11.37	11.35	-14	13,946	-0.10%
2024/10/25	3	11.75	4	11.76	11.85	-1	13,760	-0.01%
2024/10/24	39	11.87	10	11.70	11.65	29	13,688	0.21%
2024/10/23	24	12.09	19	11.99	12.05	5	13,538	0.04%
2024/10/22	25	12.28	22	12.25	12.30	3	13,332	0.02%
2024/10/21	3	11.65	2	11.65	11.60	1	12,718	0.01%
2024/10/18	11	11.77	2	11.70	11.60	9	12,720	0.07%
2024/10/17	5	11.71	3	11.80	11.70	2	12,556	0.02%
2024/10/16	11	11.79	8	11.70	11.70	3	12,554	0.02%
2024/10/15	1	11.75	2	12.10	11.85	-1	12,439	-0.01%
2024/10/14	38	12.35	6	12.43	12.25	32	12,167	0.26%
2024/10/11	42	12.55	60	12.46	12.15	-18	11,913	-0.15%
2024/10/09	34	12.52	79.6	12.18	12.05	-45.6	11,294	-0.40%
2024/10/08	78	12.67	54	12.57	12.25	24	10,713	0.22%
2024/10/07	38.6	12.40	43.1	12.51	12.90	-4.5	9,753	-0.05%
2024/10/04	20	11.44	29.1	11.70	11.75	-9.1	8,210	-0.11%
2024/10/01	22	10.63	10	10.79	10.70	12	7,950	0.15%
2024/09/30	17	10.76	13	10.90	10.70	4	7,990	0.05%
2024/09/27	9	10.80	10	10.66	10.70	-1	7,991	-0.01%
2024/09/26	4	10.62	13	10.66	10.60	-9	7,920	-0.11%
2024/09/25	3.1	10.64	0	0.00	10.80	3.1	7,846	0.04%
2024/09/24	10	10.46	13	10.52	10.65	-3	7,706	-0.04%
2024/09/23	13	10.53	17	10.68	10.55	-4	7,549	-0.05%
2024/09/20	39.3	11.76	25.7	11.65	11.40	13.7	7,169	0.19%
2024/09/19	105.7	11.71	159	11.54	11.70	-53.4	6,532	-0.82%	大買/大賣/
2024/09/18	66	11.25	3.1	11.04	11.45	63	4,677	1.35%
2024/09/16	22	10.30	15	10.37	10.45	7	4,230	0.16%
2024/09/12	0	0.00	5.1	9.51	9.64	-5.1	3,704	-0.14%
2024/09/11	0	0.00	3	9.37	9.31	-3	3,613	-0.08%
2024/09/10	0	0.00	3	9.20	8.97	-3	3,604	-0.08%
2024/09/09	3	8.67	2	9.03	9.11	1	3,587	0.03%
2024/09/05	0	0.00	2	8.97	8.85	-2	3,578	-0.06%
2024/09/04	4	8.68	0	0.00	8.66	4	3,566	0.11%
2024/09/03	2	9.06	4	9.21	9.10	-2	3,548	-0.06%
2024/09/02	2	9.23	0	0.00	9.08	2	3,552	0.06%
2024/08/30	2	9.42	1	9.28	9.22	1	3,544	0.03%
2024/08/29	4.1	9.46	0	0.00	9.47	4.1	3,515	0.12%
2024/08/28	2	9.65	0	0.00	9.60	2	3,496	0.06%
2024/08/27	12.6	9.72	19	9.72	9.71	-6.4	3,459	-0.18%
2024/08/26	2	9.91	28	9.75	9.70	-26	3,438	-0.76%
2024/08/23	8	9.44	6	9.48	9.47	2	3,336	0.06%
2024/08/22	0	0.00	4.2	9.66	9.55	-4.2	3,368	-0.12%
2024/08/21	10	9.15	0	0.00	9.13	10	3,309	0.30%
2024/08/20	4	9.11	0	0.00	9.11	4	3,299	0.12%
2024/08/19	4	9.15	0	0.00	9.13	4	3,316	0.12%
2024/08/16	0	0.00	10.2	8.94	9.04	-10.2	3,339	-0.31%
2024/08/14	8	8.64	0	0.00	8.68	8	3,351	0.24%
2024/08/12	0	0.00	2	8.55	8.41	-2	3,382	-0.06%
2024/08/08	5.1	8.09	0	0.00	8.07	5.1	3,373	0.15%
2024/08/07	3	8.29	0	0.00	8.27	3	3,378	0.09%
2024/08/06	1.2	7.67	0.7	7.45	7.94	0.5	3,360	0.02%
2024/08/05	13	8.08	3	8.09	8.04	10	3,301	0.30%
2024/08/02	0.1	9.01	0	0.00	8.92	0.1	3,232	0.00%
2024/08/01	3	9.20	0	0.00	9.23	3	3,213	0.09%
2024/07/23	3	9.15	6	9.07	9.04	-3	3,214	-0.09%
2024/07/22	4.1	9.00	0	0.00	9.06	4.1	3,187	0.13%
2024/07/19	2	9.26	0	0.00	9.26	2	3,135	0.06%
2024/07/18	0.2	9.72	0	0.00	9.74	0.2	3,031	0.01%
2024/07/17	0.5	9.74	17	9.81	9.80	-16.5	2,962	-0.56%
2024/07/15	2	9.48	0	0.00	9.42	2	2,780	0.07%
2024/07/12	0	0.00	21.3	9.67	9.57	-21.3	2,739	-0.78%
2024/07/11	1	9.38	0	0.00	9.42	1	2,605	0.04%
2024/07/10	3	9.26	0	0.00	9.24	3	2,613	0.11%
2024/07/09	15	9.26	15	9.25	9.23	0	2,611	0.00%
2024/07/08	31	9.41	64	9.53	9.53	-33	2,563	-1.29%
2024/07/05	25	9.50	21	9.41	9.41	4	2,472	0.16%
2024/07/04	0	0.00	40	9.41	9.35	-40	2,402	-1.67%
2024/07/03	29	9.20	15	9.31	9.20	14	2,286	0.61%
2024/07/01	1	8.80	0	0.00	8.81	1	2,117	0.05%
2024/06/27	3	8.67	0	0.00	8.60	3	2,107	0.14%
2024/06/26	45	8.90	75	8.91	8.76	-30	2,077	-1.44%
2024/06/25	57	8.80	5	8.78	8.78	52	2,026	2.57%
2024/06/24	53	9.06	74	9.13	9.10	-21	1,962	-1.07%
2024/06/21	0	0.00	30	8.65	8.62	-30	1,726	-1.74%
2024/06/19	20	8.52	0	0.00	8.44	20	1,713	1.17%
2024/06/17	20	8.58	0	0.00	8.60	20	1,751	1.14%
2024/06/12	5	8.31	0	0.00	8.30	5	1,773	0.28%
2024/06/07	25	8.51	0	0.00	8.51	25	1,859	1.34%
2024/06/06	0	0.00	42	8.35	8.32	-42	1,859	-2.26%
2024/06/05	24	8.44	8	8.42	8.38	16	1,874	0.85%
2024/06/04	0	0.00	24	8.50	8.42	-24	1,897	-1.26%
2024/06/03	1	8.55	1	8.59	8.56	0	1,953	0.00%
2024/05/31	10	8.59	0	0.00	8.59	10	1,972	0.51%
2024/05/30	0	0.00	30	8.69	8.58	-30	1,996	-1.50%
2024/05/29	44	8.73	0	0.00	8.64	44	2,003	2.20%
2024/05/28	0	0.00	12	8.66	8.78	-12	1,991	-0.60%
2024/05/27	10	8.47	0	0.00	8.45	10	1,941	0.52%
2024/05/24	10	8.38	0	0.00	8.43	10	1,964	0.51%
2024/05/23	0	0.00	21	8.40	8.38	-21	1,995	-1.05%
2024/05/22	1	8.63	1.4	8.60	8.60	-0.4	1,987	-0.02%
2024/05/21	6	8.41	0	0.00	8.34	6	1,947	0.31%
2024/05/20	1	8.52	12	8.55	8.53	-11	1,933	-0.57%
2024/05/17	14	8.33	17	8.38	8.36	-3	1,900	-0.16%
2024/05/16	11	8.30	0	0.00	8.30	11	1,923	0.57%
2024/05/15	0	0.00	1	8.25	8.17	-1	1,890	-0.05%
2024/05/14	6	8.21	10	8.18	8.21	-4	1,883	-0.21%
2024/05/13	1	8.17	0	0.00	8.19	1	1,886	0.05%
2024/05/09	3	8.12	0	0.00	8.11	3	1,886	0.16%
2024/05/02	0.8	8.33	1.8	8.33	8.43	-1	1,867	-0.05%
2024/04/30	0.2	8.20	0.3	8.10	8.07	-0.1	1,844	-0.01%
2024/04/29	0	0.00	2	8.19	8.16	-2	1,867	-0.11%
2024/04/26	0.4	8.02	0	0.00	8.03	0.4	1,865	0.02%
2024/04/25	0.2	7.99	0.1	8.00	8.00	0.1	1,872	0.00%
2024/04/24	0.6	7.90	0	0.00	7.92	0.6	1,876	0.03%
2024/04/23	0	0.00	1.3	7.92	7.93	-1.3	1,903	-0.07%
2024/04/19	0	0.00	5.2	7.83	7.73	-5.2	1,911	-0.27%
2024/04/17	0.4	7.94	0	0.00	7.92	0.4	1,889	0.02%
2024/04/16	16.2	7.82	30	7.80	7.77	-13.8	1,906	-0.72%
2024/04/15	4.2	8.14	0	0.00	8.11	4.2	1,860	0.23%
2024/04/12	0.4	8.23	0	0.00	8.18	0.4	1,842	0.02%
2024/04/11	17	8.30	0	0.00	8.25	17	1,840	0.92%
2024/04/10	0	0.00	1	8.40	8.33	-1	1,831	-0.05%
2024/04/09	0	0.00	2	8.31	8.32	-2	1,831	-0.11%
2024/04/08	0.3	8.25	22	8.24	8.23	-21.8	1,824	-1.19%
2024/04/03	4	8.27	0	0.00	8.24	4	1,821	0.22%
2024/04/02	13	8.48	0	0.00	8.36	13	1,823	0.72%
2024/04/01	0	0.00	23.3	8.41	8.45	-23.3	1,877	-1.24%
2024/03/29	0	0.00	2	8.33	8.29	-2	1,889	-0.11%
2024/03/28	20	8.32	0	0.00	8.25	20	1,885	1.06%
2024/03/27	0	8.25	20	8.24	8.23	-20	1,880	-1.06%
2024/03/26	0.3	8.24	27.8	8.28	8.23	-27.5	1,878	-1.46%
2024/03/25	25.2	8.33	0	0.00	8.31	25.2	1,868	1.35%
2024/03/22	1.8	8.35	6.6	8.31	8.36	-4.8	1,867	-0.25%
2024/03/21	13.3	8.23	3.1	8.23	8.22	10.2	1,848	0.55%
2024/03/20	10.4	8.13	1.1	8.16	8.14	9.3	1,851	0.50%
2024/03/19	2.6	8.17	0	8.20	8.15	2.6	1,823	0.14%
2024/03/18	0.1	8.15	1	8.21	8.23	-0.9	1,807	-0.05%
2024/03/15	28	8.20	3	8.24	8.18	25	1,801	1.39%
2024/03/14	1.8	8.26	0	0.00	8.25	1.8	1,777	0.10%
2024/03/13	10.2	8.36	14	8.36	8.33	-3.8	1,758	-0.22%
2024/03/12	0.7	8.66	0	0.00	8.64	0.7	1,680	0.04%
2024/03/11	1	8.61	0	0.00	8.66	1	1,675	0.06%
2024/03/08	2	8.70	15.1	8.72	8.71	-13.1	1,649	-0.79%
2024/03/07	2.1	8.67	20.4	8.64	8.62	-18.3	1,645	-1.11%
2024/03/06	0.3	8.86	0	8.96	8.91	0.2	1,586	0.01%
2024/03/04	0.1	9.03	0	0.00	8.99	0.1	1,594	0.01%
2024/03/01	0	0.00	7	9.04	9.03	-7	1,558	-0.45%
2024/02/29	10	9.08	0.1	9.13	9.11	9.9	1,549	0.64%
2024/02/27	2	9.09	0	0.00	9.11	2	1,558	0.13%
2024/02/26	3.5	9.18	2	9.18	9.20	1.5	1,527	0.10%
2024/02/22	5	9.40	0	0.00	9.39	5	1,524	0.33%
2024/02/21	8	9.44	2	9.50	9.43	6	1,515	0.40%
2024/02/19	0	9.47	1.1	9.52	9.50	-1.1	1,511	-0.07%
2024/02/16	0	0.00	3.5	9.28	9.30	-3.5	1,474	-0.24%
2024/02/15	0	9.30	0	0.00	9.19	0	1,470	0.00%
2024/02/05	1.4	9.08	0	0.00	9.11	1.4	1,464	0.09%
2024/02/02	0	0.00	0.3	9.20	9.17	-0.3	1,471	-0.02%
2024/01/31	2	9.23	0	0.00	9.23	2	1,509	0.13%
2024/01/30	1	9.30	0	0.00	9.30	1	1,505	0.07%
2024/01/29	0	0.00	3	9.50	9.40	-3	1,506	-0.20%
2024/01/25	0	0.00	0.1	9.40	9.40	-0.1	1,488	-0.01%
2024/01/24	0.2	9.36	2	9.42	9.40	-1.8	1,485	-0.12%
2024/01/23	0.5	9.24	2	9.28	9.27	-1.5	1,465	-0.10%
2024/01/22	1.4	9.14	1.1	9.15	9.15	0.3	1,434	0.02%
2024/01/19	1	9.02	1	9.07	9.03	0	1,428	0.00%
2024/01/18	2	9.01	2.5	9.01	8.99	-0.5	1,426	-0.03%
2024/01/17	9.2	9.02	0	0.00	8.94	9.2	1,433	0.64%
2024/01/16	0.1	9.20	1	9.12	9.10	-1	1,414	-0.07%
2024/01/15	1	9.20	3	9.20	9.18	-2	1,410	-0.14%
2024/01/12	2	9.16	0	0.00	9.15	2	1,419	0.14%
2024/01/10	3	9.23	0	0.00	9.20	3	1,434	0.21%
2024/01/09	4	9.48	4	9.44	9.41	0	1,420	0.00%
2024/01/08	3	9.53	1	9.61	9.53	2	1,417	0.14%
2024/01/05	0	0.00	3.3	9.62	9.53	-3.3	1,416	-0.23%
2024/01/03	3	9.48	0.3	9.61	9.47	2.7	1,432	0.19%
2024/01/02	5	9.61	5.1	9.59	9.66	-0.1	1,433	-0.01%
2023/12/28	0	0.00	4	9.67	9.65	-4	1,443	-0.28%
2023/12/27	10	9.74	1	9.75	9.71	9	1,450	0.62%
2023/12/26	0	0.00	2.4	9.57	9.58	-2.4	1,374	-0.17%
2023/12/21	3	9.44	0	0.00	9.40	3	1,406	0.21%
2023/12/20	1.1	9.46	1.1	9.46	9.48	0	1,413	0.00%
2023/12/19	5	9.53	0	0.00	9.43	5	1,408	0.35%
2023/12/18	0	0.00	0	9.65	9.62	0	1,413	0.00%
2023/12/15	0.5	9.62	0	0.00	9.58	0.5	1,421	0.04%
2023/12/14	0.2	9.73	0	9.85	9.66	0.2	1,415	0.01%
2023/12/13	2.3	9.74	2	9.70	9.70	0.3	1,414	0.02%
2023/12/12	0.9	9.74	0	0.00	9.70	0.9	1,436	0.06%
2023/12/11	0.3	9.70	1	9.84	9.85	-0.7	1,430	-0.05%
2023/12/08	0.3	9.70	0	0.00	9.75	0.3	1,422	0.02%
2023/12/07	0.1	9.71	0	0.00	9.72	0.1	1,431	0.01%
2023/12/06	2.2	9.79	1	9.75	9.74	1.2	1,436	0.08%
2023/12/05	0	0.00	0.1	9.80	9.79	-0.1	1,432	-0.01%
2023/12/04	0	0.00	30.4	9.84	9.83	-30.4	1,437	-2.12%
2023/12/01	48	9.69	4	9.68	9.73	44	1,427	3.08%
2023/11/30	0.1	9.62	0	0.00	9.67	0.1	1,421	0.00%
2023/11/29	7.2	9.73	17.3	9.73	9.71	-10.1	1,419	-0.71%
2023/11/28	0.7	9.45	0	0.00	9.47	0.7	1,374	0.05%
2023/11/27	2.7	9.45	0	0.00	9.42	2.7	1,383	0.20%
2023/11/24	0	0.00	2	9.45	9.45	-2	1,377	-0.15%
2023/11/23	33.6	9.49	0	0.00	9.49	33.6	1,374	2.45%
2023/11/22	1	9.52	0	0.00	9.51	1	1,388	0.07%
2023/11/21	2	9.46	3.6	9.46	9.54	-1.6	1,379	-0.12%
2023/11/20	8.3	9.34	0.1	9.34	9.34	8.2	1,365	0.60%
2023/11/17	15	9.39	35.3	9.37	9.37	-20.3	1,370	-1.48%
2023/11/16	0	9.32	20.1	9.34	9.35	-20	1,383	-1.45%
2023/11/15	25	9.25	0	0.00	9.26	25	1,386	1.80%
2023/11/14	5.6	9.24	5	9.24	9.19	0.6	1,393	0.04%
2023/11/13	8	9.28	0	0.00	9.27	8	1,406	0.57%
2023/11/10	4.6	9.33	0	0.00	9.31	4.6	1,426	0.32%
2023/11/09	1	9.38	0	0.00	9.47	1	1,422	0.07%
2023/11/08	1	9.23	31.9	9.32	9.47	-30.9	1,477	-2.09%
2023/11/07	0	0.00	0.1	9.25	9.18	-0.1	1,475	-0.01%
2023/11/06	20	9.23	0	0.00	9.20	20	1,502	1.33%
2023/11/02	0	0.00	2	9.19	9.15	-2	1,531	-0.13%
2023/10/31	0	0.00	1	9.25	9.11	-1	1,599	-0.06%
2023/10/30	0.1	9.12	4	9.16	9.14	-4	1,649	-0.24%
2023/10/27	0	0.00	2	9.22	9.20	-2	1,696	-0.12%
2023/10/26	5	9.21	0	0.00	9.24	5	1,797	0.28%
2023/10/25	2	9.30	1	9.30	9.33	1	1,876	0.05%
2023/10/24	0.1	9.19	1	9.20	9.21	-0.9	2,227	-0.04%
2023/10/23	0	9.12	1	9.12	9.10	-1	2,231	-0.04%
2023/10/20	0.4	8.96	0.6	8.97	9.03	-0.2	2,238	-0.01%
2023/10/19	0	0.00	0	9.48	8.97	0	2,263	0.00%
2023/10/18	0	9.05	1.6	9.10	9.03	-1.6	2,275	-0.07%
2023/10/17	12	9.11	10.8	9.13	9.12	1.2	2,273	0.05%
2023/10/16	1	9.16	0.8	9.19	9.17	0.2	2,289	0.01%
2023/10/13	0.7	9.24	0.2	9.24	9.20	0.5	2,322	0.02%
2023/10/12	2.9	9.21	3.2	9.21	9.22	-0.3	2,368	-0.01%
2023/10/11	5	9.19	1.1	9.22	9.14	3.9	2,387	0.16%
2023/10/06	2.6	9.31	35	9.30	9.30	-32.4	2,387	-1.36%
2023/10/04	3	9.39	0	9.45	9.34	3	2,429	0.12%
2023/10/03	2	9.55	0.1	9.52	9.48	1.9	2,439	0.08%
2023/10/02	0	0.00	0.4	9.50	9.49	-0.4	2,472	-0.01%
2023/09/27	1.1	9.41	2	9.38	9.45	-0.9	2,553	-0.03%
2023/09/26	1.3	9.51	0	9.57	9.50	1.2	2,571	0.05%
2023/09/25	0	9.59	3.1	9.57	9.56	-3.1	2,596	-0.12%
2023/09/22	0	0.00	0.2	9.65	9.61	-0.2	2,643	-0.01%
2023/09/21	0	0.00	0.3	9.66	9.59	-0.3	2,718	-0.01%
2023/09/20	1	9.65	1.3	9.70	9.74	-0.3	2,788	-0.01%
2023/09/19	5	9.66	0.9	9.71	9.65	4.1	2,926	0.14%
2023/09/18	0	0.00	1.4	9.79	9.72	-1.4	3,125	-0.04%
2023/09/15	2	9.59	0.2	9.60	9.54	1.8	3,495	0.05%
2023/09/14	6	9.58	2.7	9.64	9.64	3.3	3,602	0.09%
2023/09/13	2.3	9.59	0.2	9.63	9.60	2.1	3,747	0.05%
2023/09/12	2.1	9.59	0.4	9.61	9.58	1.7	3,809	0.04%
2023/09/11	0	0.00	0	9.71	9.61	0	3,801	0.00%
2023/09/08	0	0.00	0	9.80	9.70	0	3,797	0.00%
2023/09/07	2	9.79	0	0.00	9.76	2	3,793	0.05%
2023/09/06	4	9.89	0	0.00	9.88	4	3,788	0.11%
2023/09/05	0	0.00	0.2	10.00	10.05	-0.2	3,783	0.00%
2023/09/04	0	0.00	2	9.95	9.96	-2	3,798	-0.05%
2023/09/01	20	9.92	28.2	10.05	10.05	-8.2	3,810	-0.22%
2023/08/31	0	0.00	0.2	9.85	9.85	-0.2	3,806	-0.01%
2023/08/30	4	9.80	0.2	9.83	9.80	3.8	3,882	0.10%
2023/08/29	0	0.00	0	9.75	9.80	0	3,894	0.00%
2023/08/24	0	0.00	0.1	9.80	9.76	-0.1	3,906	0.00%
2023/08/23	2.1	9.69	0	0.00	9.67	2.1	3,895	0.05%
2023/08/22	15.1	9.80	0.1	9.80	9.69	15	3,901	0.38%
2023/08/21	0	0.00	0.3	9.74	9.76	-0.3	3,878	-0.01%
2023/08/18	0.1	9.69	0	0.00	9.60	0.1	3,871	0.00%
2023/08/17	4	9.61	0	9.66	9.65	4	3,856	0.10%
2023/08/15	7.5	9.60	0.2	9.81	9.62	7.4	3,835	0.19%
2023/08/14	22.4	9.71	0	0.00	9.51	22.4	3,831	0.58%
2023/08/11	1	10.00	0	0.00	9.97	1	3,766	0.03%
2023/08/10	3.1	10.05	0	0.00	10.05	3.1	3,744	0.08%
2023/08/09	5.1	10.24	0	0.00	10.25	5.1	3,723	0.14%
2023/08/08	0.1	10.45	8	10.45	10.40	-7.9	3,707	-0.21%
2023/08/01	4	10.78	20	10.75	10.70	-16	3,647	-0.44%
2023/07/31	23	10.91	0	0.00	10.85	23	3,601	0.64%
2023/07/28	1	10.75	0	10.80	10.75	1	3,525	0.03%
2023/07/27	0	0.00	6.4	10.99	11.05	-6.4	3,452	-0.19%
2023/07/26	0	0.00	3	10.30	10.25	-3	3,089	-0.10%
2023/07/20	0.1	10.30	0	0.00	10.35	0.1	3,056	0.00%
2023/07/19	0.1	10.25	18	10.40	10.20	-18	3,055	-0.59%
2023/07/18	0.1	10.30	0	0.00	10.25	0.1	3,083	0.00%
2023/07/14	0	0.00	2	10.30	10.30	-2	3,103	-0.06%
2023/07/13	1.3	10.35	0	0.00	10.25	1.3	3,130	0.04%
2023/07/12	0	0.00	2	10.45	10.30	-2	3,172	-0.06%
2023/07/11	13	10.45	10	10.45	10.50	3	3,392	0.09%
2023/07/10	6	10.38	10	10.33	10.30	-4	3,437	-0.12%
2023/07/07	12	10.52	0	0.00	10.35	12	3,448	0.35%
2023/07/06	2	10.70	0	0.00	10.65	2	3,420	0.06%
2023/07/05	0.1	10.63	0	0.00	10.65	0.1	3,393	0.00%
2023/07/04	5.1	10.58	1	10.65	10.60	4.1	3,365	0.12%
2023/07/03	0.1	10.65	3	10.68	10.70	-3	3,320	-0.09%
2023/06/30	0.1	10.60	6	10.60	10.60	-6	3,289	-0.18%
2023/06/29	0.1	10.82	0	0.00	10.70	0.1	3,232	0.00%
2023/06/28	0	0.00	1	10.90	10.80	-1	3,164	-0.03%
2023/06/27	3	10.75	4	11.00	10.80	-1	3,092	-0.03%
2023/06/26	8	11.26	13	11.18	11.20	-5	2,957	-0.17%
2023/06/21	30	11.02	34	11.08	11.20	-4	2,758	-0.15%
2023/06/20	1	10.55	3	10.57	10.55	-2	2,386	-0.08%
2023/06/19	0	0.00	1	10.55	10.35	-1	2,268	-0.05%
2023/06/16	29	10.13	30	10.12	10.10	-1	2,136	-0.05%
2023/06/15	11	9.87	0	0.00	9.89	11	2,069	0.53%
2023/06/14	0	0.00	2	9.85	9.87	-2	2,061	-0.10%
2023/06/09	5	9.91	2	9.91	9.95	3	2,073	0.14%
2023/06/08	3	9.97	3	9.97	9.90	0	2,087	0.00%
2023/06/07	3	10.05	0	0.00	10.00	3	2,106	0.14%
2023/06/06	10	10.10	3	10.05	10.00	7	2,110	0.33%
2023/06/05	0	0.00	14	10.00	10.10	-14	2,108	-0.66%
2023/06/02	10	9.86	0	0.00	9.88	10	2,050	0.49%
2023/05/31	0	0.00	0	9.83	9.90	0	2,100	0.00%
2023/05/30	2	9.63	0	0.00	9.62	2	2,060	0.10%
2023/05/26	1	9.68	0	0.00	9.62	1	2,112	0.05%
2023/05/24	0	0.00	0.1	9.82	9.82	-0.1	2,251	0.00%
2023/05/23	0	9.74	0	0.00	9.77	0	2,327	0.00%
2023/05/22	10	9.71	0	0.00	9.72	10	2,465	0.41%
2023/05/19	1	9.62	0	0.00	9.62	1	2,509	0.04%
2023/05/18	0	0.00	6	9.65	9.62	-6	2,508	-0.24%
2023/05/17	0.2	9.61	0	0.00	9.64	0.2	2,501	0.01%
2023/05/16	0.2	9.54	0	0.00	9.57	0.2	2,498	0.01%
2023/05/15	0.1	9.45	0	0.00	9.42	0.1	2,492	0.01%
2023/05/12	0.1	9.51	0	0.00	9.52	0.1	2,499	0.00%
2023/05/11	0.1	9.60	0	0.00	9.56	0.1	2,496	0.00%
2023/05/09	5	9.77	0	0.00	9.70	5	2,499	0.20%
2023/05/08	20.1	9.88	0	0.00	9.85	20.1	2,480	0.81%
2023/05/05	0	9.95	0	0.00	9.94	0	2,481	0.00%
2023/05/02	0	0.00	6	10.05	10.10	-6	2,500	-0.24%
2023/04/25	0	9.98	0	0.00	10.00	0	2,476	0.00%
2023/04/21	0.1	10.10	0	0.00	9.96	0.1	2,430	0.00%
2023/04/20	0.1	10.19	0	0.00	10.15	0.1	2,376	0.00%
2023/04/19	1	10.35	0	0.00	10.30	1	2,349	0.04%
2023/04/17	5	10.57	0	0.00	10.60	5	2,226	0.22%
2023/04/14	0	10.78	1	10.85	10.65	-1	2,155	-0.05%
2023/04/11	0	0.00	0.4	10.10	10.05	-0.4	1,811	-0.02%
2023/04/10	0	0.00	0.1	10.08	10.15	-0.1	1,802	-0.01%
2023/04/07	0	0.00	5	9.84	9.84	-5	1,765	-0.28%
2023/03/31	0	0.00	0	10.00	9.87	0	1,768	0.00%
2023/03/21	0	0.00	0	10.00	9.98	0	1,762	0.00%
2023/03/20	0	9.89	0	0.00	9.83	0	1,751	0.00%
2023/03/15	0	0.00	4	10.00	9.82	-4	1,767	-0.23%
2023/03/14	0	0.00	1	9.88	9.88	-1	1,772	-0.06%
2023/03/13	0	0.00	20	9.97	10.00	-20	1,814	-1.10%
2023/03/10	1	10.05	0	0.00	9.99	1	1,805	0.06%
2023/03/08	0	0.00	10	10.30	10.25	-10	1,818	-0.55%
2023/03/07	1	10.20	0	0.00	10.20	1	1,815	0.06%
2023/03/03	3	10.10	4	10.25	10.25	-1	1,777	-0.06%
2023/03/01	0	0.00	1.1	10.05	10.05	-1.1	1,734	-0.06%
2023/02/24	27	10.27	0	0.00	10.15	27	1,729	1.56%
2023/02/23	20	10.20	21	10.30	10.30	-1	1,701	-0.06%
2023/02/22	1	10.40	10	10.40	10.35	-9	1,656	-0.54%
2023/02/21	14	10.24	26	10.25	10.30	-12	1,561	-0.77%
2023/02/20	0	0.00	1.7	10.04	10.25	-1.7	1,491	-0.12%
2023/02/17	1	9.66	0.1	9.65	9.65	1	1,356	0.07%
2023/02/16	0	0.00	5	9.52	9.52	-5	1,319	-0.38%
2023/02/10	0	9.45	0	0.00	9.37	0	1,336	0.00%
2023/02/09	6	9.47	0	0.00	9.48	6	1,331	0.45%
2023/02/08	5.4	9.53	0	0.00	9.52	5.4	1,333	0.41%
2023/02/07	0	9.44	0	0.00	9.42	0	1,312	0.00%
2023/02/03	11	9.52	5	9.45	9.45	6	1,335	0.45%
2023/02/02	1	9.46	0	9.50	9.53	1	1,329	0.07%
2023/02/01	1	9.41	4	9.36	9.40	-3	1,327	-0.23%
2023/01/30	5.1	9.20	0	0.00	9.22	5.1	1,313	0.39%
2023/01/03	0.1	9.12	0	0.00	9.10	0.1	1,529	0.01%
2022/12/30	3	9.08	0	0.00	9.09	3	1,546	0.19%
2022/12/29	0	0.00	0.1	9.10	9.07	-0.1	1,578	-0.01%
2022/12/28	0.1	9.12	0	0.00	9.11	0.1	1,595	0.00%
2022/12/19	0	9.53	0	0.00	9.25	0	1,729	0.00%
2022/12/14	0	0.00	29	9.47	9.46	-29	1,736	-1.67%
2022/12/12	0	0.00	0	9.68	9.41	0	1,744	0.00%
2022/12/08	0	0.00	0	9.54	9.51	0	1,790	0.00%
2022/12/07	0	0.00	0	9.68	9.51	0	1,797	0.00%
2022/12/06	0	0.00	0	9.72	9.66	0	1,784	0.00%
2022/12/02	0.1	9.69	0	9.69	9.69	0.1	1,730	0.00%
2022/12/01	0	0.00	0	9.66	9.68	0	1,721	0.00%
2022/11/30	20	9.38	0	0.00	9.44	20	1,684	1.19%
2022/11/28	0	9.23	0	0.00	9.23	0	1,695	0.00%
2022/11/22	0.1	9.24	0	0.00	9.20	0.1	1,760	0.01%
2022/11/21	0	0.00	7	9.35	9.30	-7	1,764	-0.40%
2022/11/18	2	9.42	3	9.45	9.41	-1	1,783	-0.06%
2022/11/04	0	9.33	0	0.00	9.39	0	2,610	0.00%
2022/10/20	2	9.19	0	0.00	9.14	2	3,105	0.07%
2022/10/13	0	9.27	5	9.10	9.04	-5	3,056	-0.16%
2022/10/11	0	9.55	0	0.00	9.45	0	3,037	0.00%
2022/10/06	0.1	9.96	0	0.00	10.05	0.1	3,004	0.00%
2022/10/05	0	0.00	1	10.00	9.79	-1	3,001	-0.03%
2022/10/03	0	9.50	0	0.00	9.49	0	3,003	0.00%
2022/09/30	0	9.58	0	0.00	9.64	0	3,016	0.00%
2022/09/29	0	0.00	1	9.83	9.76	-1	3,033	-0.03%
2022/09/28	1	9.59	0	0.00	9.42	1	3,050	0.03%
2022/09/27	0.1	9.50	0	0.00	9.61	0.1	3,041	0.00%
2022/09/26	3.1	9.30	2	9.34	9.30	1.1	3,074	0.03%
2022/09/23	0	9.96	0	0.00	9.88	0	3,116	0.00%
2022/09/22	0	9.99	0	0.00	10.00	0	3,175	0.00%
2022/09/21	0	10.05	0	0.00	10.05	0	3,172	0.00%
2022/09/06	0	0.00	10	10.38	10.35	-10	3,449	-0.29%
2022/09/05	0	0.00	1	10.60	10.50	-1	3,447	-0.03%
2022/09/01	5	10.85	0	0.00	10.85	5	3,471	0.14%
2022/08/31	0	0.00	1	10.95	10.95	-1	3,460	-0.03%
2022/08/29	0	0.00	2	10.60	10.55	-2	3,436	-0.06%
2022/08/26	3	10.95	3	10.95	10.95	0	3,408	0.00%
2022/08/25	3	10.95	8	10.92	10.95	-5	3,400	-0.15%
2022/08/23	0	0.00	8	10.95	10.95	-8	3,413	-0.23%
2022/08/22	2	11.10	2	11.00	11.05	0	3,383	0.00%
2022/08/19	21	11.14	10	11.15	11.05	11	3,337	0.33%
2022/08/18	4	11.08	15	11.15	11.15	-11	3,159	-0.35%
2022/08/17	1	10.40	0	0.00	10.50	1	2,836	0.04%
2022/08/16	0	0.00	1	10.15	10.30	-1	2,831	-0.04%
2022/08/15	4	10.01	15	10.12	10.20	-11	2,804	-0.39%
2022/08/12	1	9.86	0	0.00	9.95	1	2,765	0.04%
2022/08/11	0	0.00	1	9.82	9.83	-1	2,769	-0.04%
2022/08/09	12	9.38	5	9.47	9.48	7	2,775	0.25%
2022/08/08	7	9.43	0	0.00	9.47	7	2,772	0.25%
2022/08/05	0	0.00	10	9.59	9.58	-10	2,766	-0.36%
2022/08/04	10	9.29	10	9.18	9.21	0	2,707	0.00%
2022/08/03	32	9.65	13	9.73	9.65	19	2,601	0.73%
2022/08/02	4	9.92	40	9.63	9.68	-36	2,571	-1.40%
2022/07/29	3	9.31	0	0.00	9.33	3	2,434	0.12%
2022/07/28	13	9.44	0	0.00	9.36	13	2,452	0.53%
2022/07/27	0	0.00	1	9.42	9.46	-1	2,460	-0.04%
2022/07/26	4	9.46	0	0.00	9.46	4	2,466	0.16%
2022/07/25	12	9.64	4	9.69	9.64	8	2,502	0.32%
2022/07/20	8	9.61	8	9.74	9.61	0	2,623	0.00%
2022/07/18	8	9.60	0	0.00	9.60	8	2,758	0.29%
2022/07/14	0	0.00	1	9.51	9.54	-1	3,159	-0.03%
2022/07/12	5	9.00	0	0.00	9.00	5	3,194	0.16%
2022/07/11	0	9.46	0	0.00	9.42	0	3,206	0.00%
2022/07/05	0	0.00	5	9.56	9.71	-5	3,294	-0.15%
2022/07/04	2	9.56	0	0.00	9.43	2	3,292	0.06%
2022/07/01	3	9.80	0	0.00	9.35	3	3,332	0.09%
2022/06/30	2	10.10	0	0.00	9.98	2	3,276	0.06%
2022/06/29	0	0.00	2	10.30	10.30	-2	3,266	-0.06%
2022/06/20	2	10.20	0	0.00	10.00	2	3,485	0.06%
2022/06/17	0	0.00	17	10.79	10.75	-17	3,478	-0.49%
2022/06/16	1	10.85	1	10.90	10.90	0	3,462	0.00%
2022/06/15	9	11.20	0	0.00	11.10	9	3,490	0.26%
2022/06/14	2	11.00	0	0.00	11.15	2	3,649	0.05%
2022/06/10	0	0.00	1	11.65	11.60	-1	3,722	-0.03%
2022/06/08	1	11.70	20	11.60	11.60	-19	3,762	-0.50%
2022/06/06	4	11.65	0	0.00	11.65	4	3,842	0.10%
2022/06/02	6	11.65	0	0.00	11.65	6	3,931	0.15%
2022/06/01	6	11.70	4	11.90	11.80	2	4,047	0.05%
2022/05/24	2	11.58	4	11.68	11.30	-2	4,544	-0.04%
2022/05/23	12	11.40	16	11.56	11.60	-4	4,565	-0.09%
2022/05/20	8	11.35	0	0.00	11.35	8	4,694	0.17%
2022/05/18	0	0.00	2	11.50	11.55	-2	4,746	-0.04%
2022/05/17	0	0.00	4	11.30	11.35	-4	4,764	-0.08%
2022/05/12	4	11.00	0	0.00	10.85	4	4,973	0.08%
2022/05/09	1	11.30	0	0.00	11.20	1	5,741	0.02%
2022/05/05	11	12.00	2	12.20	11.95	9	5,836	0.15%
2022/04/29	5	11.85	0	0.00	11.75	5	6,145	0.08%
2022/04/28	0	0.00	9	11.91	11.95	-9	6,299	-0.14%
2022/04/27	4	11.45	9.1	11.38	11.45	-5.1	6,443	-0.08%
2022/04/26	2	11.70	0	0.00	11.65	2	6,672	0.03%
2022/04/25	0	0.00	3	11.73	11.70	-3	6,882	-0.04%
2022/04/21	3	12.45	5	12.35	12.25	-2	7,060	-0.03%
2022/04/20	6.1	12.99	20	12.68	12.70	-13.9	7,106	-0.20%
2022/04/15	5	12.15	0	0.00	12.15	5	7,493	0.07%
2022/04/13	17	12.62	3	12.65	12.65	14	8,423	0.17%
2022/04/12	0	0.00	1	12.30	12.40	-1	8,918	-0.01%
2022/04/07	1	13.10	3	12.85	12.85	-2	11,118	-0.02%
2022/04/01	0	13.60	1	13.50	13.60	-1	16,560	-0.01%
2022/03/31	0	13.90	0	0.00	13.70	0	18,052	0.00%
2022/03/29	11	13.97	13	13.96	13.70	-2	19,566	-0.01%
2022/03/28	10	13.95	0	0.00	13.95	10	19,768	0.05%
2022/03/24	5	14.40	1	14.45	14.25	4	20,694	0.02%
2022/03/22	0	0.00	1.6	14.15	14.25	-1.6	23,405	-0.01%
2022/03/18	0	0.00	14	14.11	14.15	-14	23,927	-0.06%
2022/03/17	0	0.00	12.2	14.03	14.25	-12.2	24,299	-0.05%
2022/03/15	0	0.00	1.1	13.70	13.55	-1.1	24,365	0.00%
2022/03/10	1.1	13.80	0	0.00	13.75	1.1	24,569	0.00%
2022/03/09	0	0.00	1	13.45	13.50	-1	24,621	0.00%
2022/03/08	0	0.00	3	13.30	13.30	-3	24,684	-0.01%
2022/03/03	1	14.35	1	14.35	14.30	0	24,760	0.00%
2022/03/02	1	14.05	0	0.00	14.40	1	24,838	0.00%
2022/03/01	0	0.00	3	14.15	14.15	-3	25,016	-0.01%
2022/02/25	3.1	13.97	8	13.86	13.80	-5	25,521	-0.02%
2022/02/24	12.1	14.02	4	13.73	13.60	8.1	26,683	0.03%
2022/02/23	4	14.16	4	14.15	14.15	0	27,576	0.00%
2022/02/22	2	13.98	0	0.00	14.10	2	27,895	0.01%
2022/02/21	7.2	14.44	5	14.30	14.45	2.2	28,240	0.01%
2022/02/18	1	14.30	6	14.33	14.40	-5	28,328	-0.02%
2022/02/17	0	0.00	6	14.59	14.40	-6	28,501	-0.02%
2022/02/15	0	0.00	1	14.30	14.30	-1	28,430	0.00%
2022/02/14	1	14.30	10	14.25	14.30	-9	28,422	-0.03%
2022/02/11	0	0.00	1	14.85	14.85	-1	28,335	0.00%
2022/02/10	10	14.86	0	0.00	14.90	10	28,249	0.04%
2022/02/09	10	15.87	12	15.78	15.80	-2	27,864	-0.01%
2022/02/08	0	0.00	1	15.15	15.30	-1	27,631	0.00%
2022/01/26	11	14.73	10	14.65	14.50	1	27,589	0.00%
2022/01/25	7	14.75	0	0.00	14.55	7	27,559	0.03%
2022/01/24	0	0.00	11	14.81	15.10	-11	27,457	-0.04%
2022/01/20	15	15.84	17	15.86	15.90	-2	27,294	-0.01%
2022/01/19	25	15.86	20	15.37	15.90	5	27,158	0.02%
2022/01/18	9	15.72	8	15.50	15.45	1	26,875	0.00%
2022/01/14	1	15.00	2	15.05	15.10	-1	26,521	0.00%
2022/01/13	1	15.50	1	15.55	15.40	0	26,353	0.00%
2022/01/12	2	15.75	0	0.00	15.45	2	26,206	0.01%
2022/01/11	17	15.94	16	15.50	15.60	1	26,081	0.00%
2022/01/10	4	16.00	4	15.95	15.95	0	25,781	0.00%
2022/01/07	2	16.10	8	15.94	15.90	-6	25,498	-0.02%
2022/01/06	4	16.61	0	0.00	16.45	4	24,917	0.02%
2022/01/05	22	16.87	5	16.70	16.60	17	24,579	0.07%
2022/01/04	8	17.10	43	17.07	17.35	-35	24,111	-0.15%
2022/01/03	17	17.39	4	17.54	17.25	13	23,467	0.06%
2021/12/30	26	17.34	5	17.32	17.25	21	22,835	0.09%
2021/12/29	190	18.27	180	18.56	17.95	10	21,924	0.05%	大買/大賣/
2021/12/28	174	17.84	248	17.82	18.05	-74	19,117	-0.39%	大買/大賣/
2021/12/27	29	17.21	63	17.64	17.85	-34	16,503	-0.21%
2021/12/24	99	16.32	30	16.10	16.25	69	14,990	0.46%
2021/12/23	4	15.34	33	15.41	15.45	-29	13,815	-0.21%
2021/12/22	78	15.32	6	15.00	15.00	72	13,471	0.53%
2021/12/21	12	15.08	6	15.14	15.20	6	13,219	0.05%
2021/12/20	37	15.35	25	15.35	15.25	12	12,839	0.09%
2021/12/17	53	15.89	59	16.04	15.65	-6	12,313	-0.05%
2021/12/16	48	15.14	82	15.17	15.30	-34	10,557	-0.32%
2021/12/15	12	14.42	25.2	14.72	14.80	-13.2	9,453	-0.14%
2021/12/14	6	14.07	2.1	14.26	13.80	4	9,069	0.04%
2021/12/13	24	14.60	33.3	14.23	14.50	-9.3	8,825	-0.10%
2021/12/10	3	13.70	5	13.70	13.65	-2	8,406	-0.02%
2021/12/09	7	13.88	9	14.06	13.80	-2	8,329	-0.02%
2021/12/08	0.1	13.75	5	13.78	13.65	-4.9	8,131	-0.06%
2021/12/07	25.1	13.81	6	13.70	13.70	19.1	8,067	0.24%
2021/12/06	5	13.95	10	13.71	13.85	-5	7,969	-0.06%
2021/12/03	6	13.60	8	13.74	13.65	-2	7,865	-0.03%
2021/12/02	1	13.40	0	0.00	13.30	1	7,791	0.01%
2021/12/01	37	13.64	0	0.00	13.75	37	7,751	0.48%
2021/11/30	2.1	13.70	0	0.00	13.60	2.1	7,720	0.03%
2021/11/29	0	13.45	1	13.40	13.45	-1	7,634	-0.01%
2021/11/26	33	13.87	1	13.85	13.65	32	7,492	0.43%
2021/11/25	3.2	14.02	0	0.00	13.95	3.2	7,324	0.04%
2021/11/24	17.1	14.70	15	14.39	14.40	2.1	7,084	0.03%
2021/11/23	33	15.25	30	15.18	14.70	3	6,508	0.05%
2021/11/22	4	15.10	128.5	15.15	15.15	-124.5	5,260	-2.37%	大賣/鉅額交易
2021/11/19	12	13.70	42	13.63	13.80	-30	4,261	-0.70%
2021/11/18	78	13.68	71	13.71	13.35	7	3,933	0.18%
2021/11/17	4	12.80	48	13.04	13.15	-44	3,460	-1.27%
2021/11/16	61	13.03	3	12.97	12.80	58	3,386	1.71%
2021/11/15	20	12.63	0.8	12.55	12.70	19.2	3,221	0.60%
2021/11/12	1	12.65	4	12.54	12.60	-3	3,300	-0.09%
2021/11/11	3	12.67	6	12.64	12.60	-3	3,332	-0.09%
2021/11/10	0	0.00	1.1	12.60	12.60	-1.1	3,361	-0.03%
2021/11/09	11	12.42	2	12.45	12.40	9	3,378	0.27%
2021/11/08	0	0.00	21	12.50	12.50	-21	3,397	-0.62%
2021/11/04	7	12.46	4	12.40	12.35	3	3,486	0.09%
2021/11/03	22	12.35	28	12.36	12.50	-6	3,578	-0.17%
2021/11/02	1	12.25	2	12.20	12.15	-1	3,723	-0.03%
2021/11/01	1	12.00	3	12.15	12.00	-2	3,837	-0.05%
2021/10/29	1	11.95	1	11.90	11.90	0	4,094	0.00%
2021/10/28	23	12.22	0	0.00	11.85	23	4,155	0.55%
2021/10/27	2	11.80	16	11.78	11.90	-14	4,149	-0.34%
2021/10/25	1	11.50	0	0.00	11.65	1	4,566	0.02%
2021/10/22	0	0.00	1	11.55	11.55	-1	4,831	-0.02%
2021/10/19	1	11.55	5	11.55	11.55	-4	5,405	-0.07%
2021/10/18	2	11.50	2	11.40	11.45	0	5,599	0.00%
2021/10/14	0	0.00	9	11.16	11.30	-9	5,854	-0.15%
2021/10/13	3	11.50	10	11.41	11.20	-7	5,954	-0.12%
2021/10/12	6	11.63	1	11.70	11.65	5	6,047	0.08%
2021/10/07	0	0.00	2	11.43	11.55	-2	6,998	-0.03%
2021/10/04	2	10.75	0	0.00	10.65	2	7,307	0.03%
2021/10/01	0	0.00	170	11.31	11.20	-170	7,411	-2.29%	大賣/鉅額交易
2021/09/30	1	11.55	21	11.45	11.50	-20	7,437	-0.27%
2021/09/29	1	11.35	29	11.35	11.35	-28	7,501	-0.37%
2021/09/28	18	11.63	1	11.55	11.55	17	7,652	0.22%
2021/09/27	205	11.58	1	11.55	11.75	204	7,775	2.62%	大買/鉅額交易
2021/09/24	1	11.50	0	0.00	11.45	1	7,906	0.01%
2021/09/23	1	11.40	1	11.25	11.25	0	7,904	0.00%
2021/09/22	2	11.10	0	0.00	11.20	2	7,930	0.03%
2021/09/15	0	0.00	8	11.40	11.40	-8	8,026	-0.10%
2021/09/14	1	11.60	0	0.00	11.45	1	8,071	0.01%
2021/09/13	2	11.40	0	0.00	11.50	2	8,163	0.02%
2021/09/09	0	0.00	6	11.20	11.20	-6	8,285	-0.07%
2021/09/08	2	11.20	0	0.00	11.10	2	8,378	0.02%
2021/09/07	5	11.41	5	11.27	11.35	0	8,443	0.00%
2021/09/06	3	11.43	1	11.30	11.25	2	8,473	0.02%
2021/09/03	0	0.00	1	11.55	11.55	-1	8,449	-0.01%
2021/09/02	0	0.00	18	11.30	11.25	-18	8,443	-0.21%
2021/08/31	0	0.00	1	11.25	11.30	-1	8,523	-0.01%
2021/08/30	4	11.35	4	11.35	11.35	0	8,621	0.00%
2021/08/27	0	0.00	1	11.40	11.45	-1	8,799	-0.01%
2021/08/26	1	11.35	0	0.00	11.35	1	9,106	0.01%
2021/08/25	0	0.00	1	11.35	11.40	-1	9,196	-0.01%
2021/08/24	0	0.00	1	11.10	11.10	-1	9,280	-0.01%
2021/08/23	3	11.23	0	0.00	11.25	3	9,423	0.03%
2021/08/20	2	11.15	0	0.00	11.05	2	9,498	0.02%
2021/08/19	6	11.53	0	0.00	11.35	6	9,482	0.06%
2021/08/18	8	11.60	7	11.76	12.15	1	9,500	0.01%
2021/08/17	1	12.05	10	12.00	11.90	-9	9,539	-0.09%
2021/08/16	4	12.30	0	0.00	12.20	4	9,596	0.04%
2021/08/13	31	12.65	0	0.00	12.70	31	9,607	0.32%
2021/08/11	6	12.81	0	0.00	12.70	6	9,684	0.06%
2021/08/10	4	12.94	0	0.00	13.00	4	9,713	0.04%
2021/08/09	20	13.13	0	0.00	12.95	20	9,817	0.20%
2021/08/06	4	13.64	1	13.50	13.40	3	9,801	0.03%
2021/08/05	24	13.74	16	13.70	13.60	8	9,739	0.08%
2021/08/04	12	13.75	1	13.80	13.70	11	9,831	0.11%
2021/08/03	0	0.00	1	13.50	13.60	-1	9,723	-0.01%
2021/08/02	0	0.00	1	13.40	13.45	-1	9,713	-0.01%
2021/07/30	2	13.60	3	13.53	13.45	-1	9,805	-0.01%
2021/07/29	7	13.71	2	13.60	13.50	5	9,741	0.05%
2021/07/28	0	0.00	2	13.45	13.75	-2	9,623	-0.02%
2021/07/27	1	13.60	8	13.83	13.60	-7	9,705	-0.07%
2021/07/26	12	13.62	15	13.73	13.65	-3	9,787	-0.03%
2021/07/23	3	13.25	1	13.15	13.35	2	10,065	0.02%
2021/07/22	10	13.21	45	13.32	13.35	-35	11,025	-0.32%
2021/07/21	6	12.89	4	13.04	12.65	2	11,192	0.02%
2021/07/20	1	13.30	8	13.10	12.90	-7	11,324	-0.06%
2021/07/19	12	13.33	25	13.22	13.45	-13	11,713	-0.11%
2021/07/16	10	13.10	42	13.30	13.25	-32	12,239	-0.26%
2021/07/15	132	13.14	13	13.24	13.15	119	12,724	0.94%	大買/鉅額交易
2021/07/14	31	13.68	19	13.81	13.70	12	13,112	0.09%
2021/07/13	16	13.16	3	13.10	13.10	13	12,522	0.10%
2021/07/12	1	12.85	14	12.85	12.85	-13	12,326	-0.11%
2021/07/09	14	12.65	32	12.73	12.70	-18	12,356	-0.15%
2021/07/08	30	12.90	1	12.85	12.65	29	12,585	0.23%
2021/07/07	2	12.70	0	0.00	12.55	2	12,751	0.02%
2021/07/06	7	12.74	2	12.73	12.65	5	13,286	0.04%
2021/07/05	1	12.60	5	12.62	12.70	-4	13,601	-0.03%
2021/07/02	16	12.30	6	12.47	12.30	10	14,016	0.07%
2021/07/01	4	12.18	1	12.40	12.60	3	14,207	0.02%
2021/06/30	1	12.10	0	0.00	12.10	1	14,216	0.01%
2021/06/29	0	0.00	5	12.15	12.05	-5	14,230	-0.04%
2021/06/28	6	12.29	0	0.00	12.30	6	14,281	0.04%
2021/06/25	60	12.25	0	0.00	12.20	60	14,341	0.42%
2021/06/22	0	0.00	8	12.00	11.80	-8	14,648	-0.05%
2021/06/21	17	12.19	0	0.00	12.15	17	14,599	0.12%
2021/06/18	1	12.55	3	12.95	12.55	-2	14,737	-0.01%
2021/06/17	6	12.58	0	0.00	12.85	6	15,095	0.04%
2021/06/16	2	12.35	0	0.00	12.35	2	15,058	0.01%
2021/06/11	2	12.80	3	12.77	12.75	-1	15,099	-0.01%
2021/06/09	0	0.00	3	13.00	12.65	-3	15,073	-0.02%
2021/06/07	10	12.89	0	0.00	12.85	10	14,990	0.07%
2021/06/04	3	13.17	1	13.10	13.05	2	14,914	0.01%
2021/06/03	1	12.95	1	12.95	12.95	0	14,766	0.00%
2021/06/02	1	12.80	1	13.00	12.80	0	14,477	0.00%
2021/05/31	1	12.65	9	12.77	12.65	-8	14,318	-0.06%
2021/05/28	2	12.45	2	12.48	12.45	0	14,268	0.00%
2021/05/27	1	12.30	15	12.39	12.30	-14	14,208	-0.10%
2021/05/26	1	12.15	1	12.30	12.35	0	14,219	0.00%
2021/05/25	3	12.10	3	12.17	12.10	0	14,194	0.00%
2021/05/24	1	11.90	2	11.78	11.90	-1	14,106	-0.01%
2021/05/21	5	11.55	14	11.53	11.60	-9	14,038	-0.06%
2021/05/20	5	11.35	4	11.51	11.15	1	14,027	0.01%
2021/05/19	6	11.54	17	11.59	11.65	-11	14,028	-0.08%
2021/05/18	2	11.13	2	11.08	11.25	0	13,972	0.00%
2021/05/17	1	10.30	6	10.78	10.30	-5	13,894	-0.04%
2021/05/14	1	11.50	1	11.65	11.40	0	13,733	0.00%
2021/05/13	2	11.30	1	11.30	11.30	1	13,736	0.01%
2021/05/12	0	0.00	7	11.38	11.35	-7	13,722	-0.05%
2021/05/11	13	12.37	20	12.35	12.20	-7	13,499	-0.05%
2021/05/10	5	13.23	3	13.37	13.20	2	13,356	0.01%
2021/05/07	4	13.30	3.2	13.26	13.35	0.9	13,303	0.01%
2021/05/06	1.2	12.76	1	13.00	12.75	0.2	13,126	0.00%
2021/05/05	1	12.80	3	12.93	12.60	-2	13,005	-0.02%
2021/05/04	3	12.67	26	12.43	12.45	-23	12,881	-0.18%
2021/05/03	3	13.77	5	13.90	13.55	-2	12,571	-0.02%
2021/04/29	15	14.72	27	14.80	14.55	-12	12,313	-0.10%
2021/04/28	66	14.85	39	14.65	15.00	27	11,842	0.23%
2021/04/27	31	14.31	34	14.20	14.10	-3	10,899	-0.03%
2021/04/26	8	14.11	3.2	14.11	14.15	4.8	10,554	0.05%
2021/04/23	28	14.23	67	14.18	14.10	-39	10,387	-0.38%
2021/04/22	5	14.22	19	14.47	13.65	-14	9,959	-0.14%
2021/04/21	12	13.99	19	14.20	14.10	-7	9,353	-0.07%
2021/04/20	20	13.77	16	13.94	13.90	4	8,791	0.05%
2021/04/19	1	13.10	4	13.10	13.10	-3	8,312	-0.04%
2021/04/14	11	12.41	11	12.51	12.55	0	9,533	0.00%
2021/04/13	10	13.30	0	0.00	12.90	10	9,619	0.10%
2021/04/12	26	13.31	144	13.49	13.55	-118	9,385	-1.26%	大賣/鉅額交易
2021/04/09	21	12.68	10	12.80	12.75	11	8,853	0.12%
2021/04/08	52	13.14	64	12.51	13.15	-12	8,505	-0.14%
2021/04/07	61	12.30	1	12.40	12.35	60	7,996	0.75%
2021/04/06	1	11.85	41	11.94	11.90	-40	7,765	-0.52%
2021/04/01	0	0.00	11	11.67	11.65	-11	7,737	-0.14%
2021/03/31	1	11.75	0	0.00	11.60	1	7,769	0.01%
2021/03/30	1	11.60	2	11.70	11.65	-1	7,745	-0.01%
2021/03/29	28	11.60	0	0.00	11.60	28	7,723	0.36%
2021/03/26	2	11.30	24	11.30	11.25	-22	7,567	-0.29%
2021/03/25	2	11.25	0	0.00	11.15	2	7,648	0.03%
2021/03/24	0	0.00	1	11.25	11.25	-1	7,647	-0.01%
2021/03/23	0	0.00	20	11.26	11.15	-20	7,698	-0.26%
2021/03/22	10	11.65	0	0.00	11.55	10	7,559	0.13%
2021/03/19	0	0.00	2	10.75	10.95	-2	7,184	-0.03%
2021/03/18	26	10.74	0	0.00	10.85	26	7,263	0.36%
2021/03/17	0	0.00	2	10.55	10.55	-2	7,256	-0.03%
2021/03/16	1	10.60	12	10.65	10.60	-11	7,378	-0.15%
2021/03/15	11	10.74	0	0.00	10.65	11	7,483	0.15%
2021/03/12	0	10.70	0	0.00	10.75	0	7,662	0.00%
2021/03/11	1	10.65	0	0.00	10.65	1	8,181	0.01%
2021/03/10	0	10.70	0	0.00	10.60	0	8,678	0.00%
2021/03/09	0	0.00	3	10.60	10.70	-3	9,501	-0.03%
2021/03/08	60	10.55	0	0.00	10.55	60	9,712	0.62%
2021/03/05	0	0.00	5	10.50	10.50	-5	10,182	-0.05%
2021/03/03	0	0.00	20	10.65	10.60	-20	10,571	-0.19%
2021/02/25	5	10.55	6	10.51	10.50	-1	11,016	-0.01%
2021/02/24	0	0.00	1	10.55	10.40	-1	11,183	-0.01%
2021/02/23	5	10.45	5	10.45	10.45	0	11,418	0.00%
2021/02/22	20	10.50	5	10.52	10.50	15	11,464	0.13%
2021/02/19	63	10.35	0	0.00	10.35	63	11,439	0.55%
2021/02/18	7	10.11	7	10.15	10.20	0	11,396	0.00%
2021/02/17	0	0.00	8	10.01	10.00	-8	11,734	-0.07%
2021/02/05	3	9.92	2	9.89	9.86	1	11,699	0.01%
2021/02/04	5	9.97	3	9.97	9.94	2	11,727	0.02%
2021/02/03	3	9.92	0	0.00	9.99	3	11,660	0.03%
2021/01/29	2	9.64	0	0.00	9.62	2	12,400	0.02%
2021/01/28	2	9.67	0	0.00	9.64	2	12,472	0.02%
2021/01/26	5	9.96	5	9.91	9.88	0	12,752	0.00%
2021/01/25	1	9.75	6	9.87	9.94	-5	12,778	-0.04%
2021/01/22	5	9.79	0	0.00	9.78	5	12,769	0.04%
2021/01/20	1	9.80	0	0.00	9.70	1	12,819	0.01%
2021/01/19	1	10.20	2	10.15	10.15	-1	12,833	-0.01%
2021/01/18	7	10.06	0	0.00	10.10	7	12,980	0.05%
2021/01/15	5	10.34	0	0.00	10.35	5	12,953	0.04%
2021/01/14	3	10.68	0	0.00	10.60	3	12,902	0.02%
2021/01/13	2	10.70	1	10.65	10.60	1	13,003	0.01%
2021/01/12	1	10.70	0	0.00	10.45	1	12,972	0.01%
2021/01/11	20	11.00	0	0.00	11.05	20	12,878	0.16%
2021/01/08	4	11.34	3	11.82	11.15	1	13,056	0.01%
2021/01/07	0	0.00	2	11.15	11.05	-2	11,838	-0.02%
2021/01/06	5	11.10	21	11.10	11.05	-16	11,669	-0.14%
2021/01/05	7	11.51	0	0.00	11.50	7	11,330	0.06%
2021/01/04	0	0.00	0.3	11.35	11.40	-0.3	11,278	0.00%
2020/12/31	14	11.35	0	0.00	11.30	14	11,333	0.12%
2020/12/30	5	11.49	0	0.00	11.40	5	11,304	0.04%
2020/12/29	0	11.50	0	11.55	11.40	0	11,271	0.00%
2020/12/28	0	0.00	10	11.30	11.55	-10	11,215	-0.09%
2020/12/25	0	0.00	3	11.35	11.25	-3	11,067	-0.03%
2020/12/22	0	0.00	4	11.10	11.05	-4	11,354	-0.04%
2020/12/21	5	11.20	0	0.00	11.15	5	11,507	0.04%
2020/12/18	0	0.00	1	11.55	11.30	-1	11,679	-0.01%
2020/12/16	0	0.00	3	11.40	11.35	-3	13,478	-0.02%
2020/12/15	1	11.50	22	11.34	11.30	-21	14,706	-0.14%
2020/12/14	22	11.55	0	0.00	11.60	22	14,690	0.15%
2020/12/10	12	11.68	1	11.80	11.35	11	14,509	0.08%
2020/12/09	2	11.60	5	11.55	11.65	-3	14,380	-0.02%
2020/12/08	9	11.42	8	11.40	11.35	1	14,338	0.01%
2020/12/07	14	11.95	39	11.89	11.75	-25	14,661	-0.17%
2020/12/04	51	11.79	10	11.79	11.95	41	14,153	0.29%
2020/12/03	6	11.75	23	11.83	11.50	-17	13,690	-0.12%
2020/12/02	0	0.00	2	11.30	11.45	-2	12,920	-0.02%
2020/12/01	24	11.40	6	11.48	11.25	18	12,719	0.14%
2020/11/30	2	11.10	8	11.09	11.05	-6	12,366	-0.05%
2020/11/27	10	11.00	11	10.92	10.95	-1	12,234	-0.01%
2020/11/26	1	10.85	3	10.82	10.90	-2	12,002	-0.02%
2020/11/25	2	10.78	13	10.82	10.65	-11	11,870	-0.09%
2020/11/24	0	0.00	10	10.40	10.45	-10	11,754	-0.09%
2020/11/23	13	10.64	14	10.60	10.65	-1	11,737	-0.01%
2020/11/20	7	10.47	6	10.43	10.60	1	11,595	0.01%
2020/11/19	3	10.20	7	10.24	10.25	-4	11,413	-0.04%
2020/11/17	1	10.15	40	10.15	10.15	-39	11,521	-0.34%
2020/11/16	5	10.20	2	10.20	10.20	3	11,565	0.03%
2020/11/12	12	10.04	11	10.10	9.96	1	11,270	0.01%
2020/11/11	1	10.05	0	0.00	10.00	1	11,343	0.01%
2020/11/10	1	10.10	6	10.05	10.05	-5	11,382	-0.04%
2020/11/09	2	10.10	2	10.00	10.05	0	11,302	0.00%
2020/11/06	6	10.13	0	0.00	10.00	6	11,241	0.05%
2020/11/05	6	10.05	9	10.22	10.00	-3	10,591	-0.03%
2020/11/04	0	0.00	5	10.10	10.20	-5	10,713	-0.05%
2020/11/03	0	0.00	12.6	10.10	10.05	-12.6	10,511	-0.12%
2020/11/02	3	9.87	1	9.85	9.85	2	10,505	0.02%
2020/10/29	13	9.98	0	0.00	10.05	13	10,597	0.12%
2020/10/28	19	10.13	9	10.40	10.05	10	10,601	0.09%
2020/10/27	17	10.47	60	10.49	10.50	-43	11,204	-0.38%
2020/10/26	71	10.50	56	10.39	10.45	15	11,087	0.14%
2020/10/23	0	0.00	36	10.30	10.20	-36	10,931	-0.33%
2020/10/22	4	10.05	3	10.00	10.30	1	10,948	0.01%
2020/10/21	43	10.09	26	10.31	10.05	17	11,164	0.15%
2020/10/19	12	10.00	0	0.00	10.00	12	11,094	0.11%
2020/10/16	16	10.05	1	10.25	9.98	15	11,198	0.13%
2020/10/15	0	0.00	35	9.88	9.90	-35	10,951	-0.32%
2020/10/12	6	9.70	0	0.00	9.60	6	11,148	0.05%
2020/10/08	8	9.85	40	9.85	9.85	-32	11,158	-0.29%
2020/10/06	2	9.82	20	9.76	9.79	-18	11,311	-0.16%
2020/10/05	10	9.61	10	9.68	9.63	0	11,424	0.00%
2020/09/29	0	0.00	1	9.72	9.50	-1	11,815	-0.01%
2020/09/28	1	9.60	2	9.37	9.80	-1	11,840	-0.01%
2020/09/25	11	9.34	9	9.28	9.26	2	12,024	0.02%
2020/09/24	13	9.79	5	9.61	9.48	8	12,040	0.07%
2020/09/23	20	10.20	3	10.15	10.10	17	12,198	0.14%
2020/09/22	38	10.55	37	10.56	10.60	1	11,945	0.01%
2020/09/21	89	11.04	35	10.95	10.85	54	11,753	0.46%
2020/09/18	31	10.47	19	10.52	10.80	12	10,134	0.12%
2020/09/17	1	9.89	10	9.92	9.86	-9	8,848	-0.10%
2020/09/16	10	9.74	0	0.00	9.75	10	8,827	0.11%
2020/09/11	11	9.86	1	9.83	9.76	10	8,838	0.11%
2020/09/10	34	10.10	26	10.09	9.90	8	8,769	0.09%
2020/09/09	1	9.86	0	0.00	9.86	1	8,349	0.01%
2020/09/08	5	9.87	0	0.00	9.79	5	8,350	0.06%
2020/09/07	5	9.90	0	0.00	9.85	5	8,410	0.06%
2020/09/04	3	9.69	0	0.00	9.80	3	8,400	0.04%
2020/09/02	2	9.85	0	0.00	9.82	2	8,372	0.02%
2020/08/31	10	9.96	2	10.00	9.89	8	8,443	0.09%
2020/08/28	10	9.97	15	9.92	9.90	-5	8,398	-0.06%
2020/08/27	3	9.83	2	9.86	9.85	1	8,441	0.01%
2020/08/26	14	9.74	0	0.00	9.78	14	8,351	0.17%
2020/08/25	11	9.70	4	9.68	9.72	7	8,298	0.08%
2020/08/21	3	9.18	16.1	9.21	9.20	-13.1	8,133	-0.16%
2020/08/20	1	9.15	20	9.01	9.12	-19	8,185	-0.23%
2020/08/19	20	10.00	0	0.00	9.88	20	8,124	0.25%
2020/08/17	10	9.99	20	9.97	9.97	-10	8,082	-0.12%
2020/08/12	0	0.00	1	9.91	9.81	-1	8,001	-0.01%
2020/08/11	5	9.95	4	9.92	9.88	1	8,134	0.01%
2020/08/10	0	0.00	14	9.85	9.87	-14	8,111	-0.17%
2020/08/07	26	9.66	0	0.00	9.63	26	7,972	0.33%
2020/08/06	10	9.80	3	9.74	9.67	7	8,003	0.09%
2020/08/05	8	9.76	7	9.77	9.70	1	7,961	0.01%
2020/08/03	5	9.44	0	0.00	9.47	5	7,969	0.06%
2020/07/31	0	0.00	50	9.55	9.54	-50	7,993	-0.63%
2020/07/28	10	9.04	0	0.00	8.90	10	7,600	0.13%
2020/07/27	1	9.39	0	0.00	9.13	1	7,893	0.01%
2020/07/24	0	0.00	1	9.15	9.15	-1	8,422	-0.01%
2020/07/23	2	9.43	0	0.00	9.41	2	8,444	0.02%
2020/07/22	8	9.57	3	9.57	9.59	5	8,469	0.06%
2020/07/21	0	0.00	11	9.28	9.26	-11	8,340	-0.13%
2020/07/20	11	9.05	0	0.00	9.09	11	8,332	0.13%
2020/07/17	20	9.27	20	9.61	9.21	0	8,287	0.00%
2020/07/16	6	9.62	0	0.00	9.61	6	8,196	0.07%
2020/07/15	1	9.92	0	0.00	9.82	1	8,154	0.01%
2020/07/14	19	9.95	0	0.00	9.93	19	8,149	0.23%
2020/07/13	10	9.97	0	0.00	10.10	10	8,154	0.12%
2020/07/10	12	9.94	0	0.00	9.92	12	8,139	0.15%
2020/07/09	20	10.18	0	0.00	10.05	20	8,041	0.25%
2020/07/07	0	0.00	2	10.10	10.05	-2	7,755	-0.03%
2020/07/06	8	10.14	3	10.30	10.20	5	7,788	0.06%
2020/07/03	4	10.03	2	10.05	10.00	2	7,674	0.03%
2020/06/30	0	0.00	5	10.15	10.05	-5	7,337	-0.07%
2020/06/29	0	9.96	5	10.05	9.96	-5	7,268	-0.07%
2020/06/23	1	10.05	0	0.00	10.00	1	7,392	0.01%
2020/06/16	0	0.00	1	10.20	10.25	-1	7,713	-0.01%
2020/06/12	1	9.98	5	9.98	10.00	-4	8,023	-0.05%
2020/06/11	2	10.35	0	0.00	10.15	2	8,052	0.02%
2020/06/10	10	10.50	1	10.55	10.50	9	8,136	0.11%
2020/06/09	4	10.80	6	10.62	10.60	-2	8,410	-0.02%
2020/06/08	15	10.72	1	10.75	10.65	14	8,495	0.16%
2020/06/03	1	10.60	5	10.60	10.55	-4	8,552	-0.05%
2020/06/02	4	10.40	0	0.00	10.45	4	8,386	0.05%
2020/05/22	2	10.15	0	0.00	10.15	2	8,611	0.02%
2020/05/19	1	10.05	8	10.06	10.00	-7	8,615	-0.08%
2020/05/18	4	10.25	2	10.10	10.10	2	8,561	0.02%
2020/05/15	1	10.10	2	10.15	10.00	-1	8,467	-0.01%
2020/05/14	0	0.00	7	10.36	10.05	-7	8,431	-0.08%
2020/05/11	3	10.70	2	10.70	10.70	1	8,395	0.01%
2020/05/06	1	10.65	0	0.00	10.40	1	8,353	0.01%
2020/05/04	1	11.00	1	10.80	10.90	0	8,245	0.00%
2020/04/30	3	11.05	3	11.12	11.15	0	8,292	0.00%
2020/04/29	4	11.18	6	11.20	11.20	-2	8,075	-0.02%
2020/04/22	0	0.00	2	9.90	9.80	-2	7,716	-0.03%
2020/04/17	6	10.50	0	0.00	10.15	6	7,832	0.08%
2020/04/15	0	0.00	2	10.50	10.50	-2	7,899	-0.03%
2020/04/14	0	0.00	1	10.00	10.15	-1	7,815	-0.01%
2020/04/09	4	10.33	0	0.00	10.10	4	8,088	0.05%
2020/04/08	1	9.84	0	0.00	10.20	1	7,993	0.01%
2020/04/06	3	9.76	3	9.76	9.70	0	7,813	0.00%
2020/04/01	4	9.52	4	9.57	9.57	0	7,695	0.00%
2020/03/25	1	9.33	0	0.00	9.31	1	7,504	0.01%
2020/03/23	4	8.93	4	8.92	8.86	0	7,468	0.00%
2020/03/20	0	0.00	1	9.18	8.91	-1	7,641	-0.01%
2020/03/19	7	8.41	15	8.64	8.40	-8	7,738	-0.10%
2020/03/18	19	9.14	15	9.05	8.94	4	7,579	0.05%
2020/03/17	1	8.80	0	0.00	8.75	1	7,410	0.01%
2020/03/16	4	9.41	2	9.47	9.12	2	7,350	0.03%
2020/03/13	0	0.00	1	8.70	9.07	-1	7,390	-0.01%
2020/03/12	1	9.65	1	9.63	9.65	0	7,172	0.00%
2020/03/11	2	10.90	0	0.00	10.65	2	6,998	0.03%
2020/03/10	3	10.50	0	0.00	10.80	3	7,063	0.04%
2020/03/06	0	0.00	1	11.30	11.30	-1	7,029	-0.01%
2020/03/05	11	11.45	30	11.40	11.40	-19	7,129	-0.27%
2020/03/04	30	11.31	2	11.28	11.30	28	7,120	0.39%
2020/03/03	1	11.45	0	0.00	11.45	1	7,096	0.01%
2020/03/02	0	0.00	5	10.95	10.90	-5	7,133	-0.07%
2020/02/27	1	11.30	1	11.10	11.10	0	7,063	0.00%
2020/02/26	1	11.70	0	0.00	11.65	1	6,918	0.01%
2020/02/25	0	0.00	16	11.55	11.60	-16	6,884	-0.23%
2020/02/21	0	0.00	2	12.00	12.00	-2	6,825	-0.03%
2020/02/17	0	0.00	0.1	12.25	12.10	-0.1	6,998	0.00%
2020/02/14	1	12.15	0	0.00	12.25	1	6,988	0.01%
2020/02/13	10	12.25	0	0.00	12.10	10	7,000	0.14%
2020/02/12	0	0.00	1	12.25	12.25	-1	7,025	-0.01%
2020/02/11	1	12.05	0	0.00	12.00	1	6,967	0.01%
2020/02/10	1	11.85	0	0.00	11.80	1	7,033	0.01%
2020/02/06	0	12.30	0	0.00	12.40	0	7,012	0.00%
2020/01/31	4	12.61	11	12.54	12.55	-7	7,002	-0.10%
2020/01/30	1	13.25	5	12.96	12.60	-4	7,177	-0.06%
2020/01/20	1	13.95	3	13.95	13.95	-2	6,957	-0.03%
2020/01/15	0	0.00	1	13.70	13.75	-1	6,924	-0.01%
2020/01/08	1	13.45	0	0.00	13.30	1	7,257	0.01%
2020/01/07	1	13.75	0	0.00	13.60	1	7,237	0.01%
2020/01/06	1	13.40	0	0.00	13.30	1	7,048	0.01%
2019/12/31	5	13.60	0	0.00	13.60	5	6,912	0.07%
2019/12/30	0	0.00	5	13.60	13.60	-5	6,876	-0.07%
2019/12/25	10	13.65	4	13.65	13.65	6	7,245	0.08%
2019/12/24	2	13.65	0	0.00	13.55	2	7,426	0.03%
2019/12/23	0	0.00	2	13.60	13.55	-2	7,655	-0.03%
2019/12/20	2	13.90	0	0.00	13.80	2	7,803	0.03%
2019/12/13	0	0.00	15	13.73	13.70	-15	8,408	-0.18%
2019/12/10	45	14.01	30	14.00	13.85	15	8,577	0.17%
2019/12/06	1	13.65	4	13.60	13.60	-3	8,714	-0.03%
2019/12/05	2	13.60	8	13.60	13.65	-6	9,135	-0.07%
2019/12/04	0	0.00	25.6	13.47	13.50	-25.6	9,428	-0.27%
2019/12/03	0	0.00	3	13.10	13.10	-3	9,552	-0.03%
2019/12/02	2	13.30	0	0.00	13.05	2	10,020	0.02%
2019/11/29	0	0.00	5	13.50	13.50	-5	10,228	-0.05%
2019/11/28	2	13.55	0	0.00	13.55	2	10,682	0.02%
2019/11/27	0	0.00	2	13.80	13.75	-2	10,800	-0.02%
2019/11/25	2	13.45	2	13.45	13.45	0	10,932	0.00%
2019/11/22	10	13.53	0	0.00	13.40	10	10,941	0.09%
2019/11/20	2	13.55	0	0.00	13.55	2	11,130	0.02%
2019/11/19	1	13.65	1	13.65	13.65	0	11,221	0.00%
2019/11/18	2	13.60	0	0.00	13.65	2	11,200	0.02%
2019/11/15	0	0.00	1	13.45	13.45	-1	11,380	-0.01%
2019/11/14	0	0.00	5	13.45	13.35	-5	11,388	-0.04%
2019/11/13	2	13.75	0	0.00	13.70	2	11,368	0.02%
2019/11/12	2	13.75	3	13.75	13.75	-1	11,432	-0.01%
2019/11/11	1	13.90	0.2	13.70	13.70	0.8	11,578	0.01%
2019/11/08	0	0.00	1	13.95	13.90	-1	11,589	-0.01%
2019/11/06	0	0.00	20	13.90	13.90	-20	11,773	-0.17%
2019/11/05	0	0.00	2	13.90	13.90	-2	11,854	-0.02%
2019/11/01	5	13.85	0	0.00	13.90	5	12,119	0.04%
2019/10/31	0	0.00	4	14.05	13.80	-4	12,287	-0.03%
2019/10/30	0	0.00	3	14.15	14.10	-3	12,354	-0.02%
2019/10/29	7	14.54	0	0.00	14.25	7	12,631	0.06%
2019/10/24	1	14.50	0	0.00	14.55	1	16,403	0.01%
2019/10/22	3	14.80	3	14.62	14.50	0	16,754	0.00%
2019/10/21	140	14.72	141	14.74	14.70	-1	16,867	-0.01%	大買/大賣/
2019/10/17	1	14.35	2	14.35	14.35	-1	17,512	-0.01%
2019/10/16	2	14.30	1	14.25	14.25	1	17,935	0.01%
2019/10/15	0	0.00	5	14.35	14.30	-5	18,531	-0.03%
2019/10/03	10	14.18	0	0.00	14.20	10	20,602	0.05%
2019/10/02	0	0.00	1	14.35	14.25	-1	20,614	0.00%
2019/10/01	1	14.10	0	0.00	14.20	1	21,165	0.00%
2019/09/27	0	0.00	1	13.90	13.80	-1	21,355	0.00%
2019/09/26	8	14.16	6	14.16	14.10	2	21,462	0.01%
2019/09/25	1	14.30	9	14.43	14.20	-8	21,898	-0.04%
2019/09/24	5	14.95	1	14.85	14.70	4	22,123	0.02%
2019/09/20	4	14.94	1	15.00	14.85	3	22,120	0.01%
2019/09/19	29	15.13	38	15.19	15.10	-9	22,014	-0.04%
2019/09/18	93	15.10	63	15.08	15.15	30	21,826	0.14%
2019/09/17	0	0.00	11	14.80	14.70	-11	21,866	-0.05%
2019/09/12	1	15.00	0	0.00	14.95	1	22,202	0.00%
2019/09/11	0	0.00	12	14.83	14.80	-12	22,462	-0.05%
2019/09/10	270	14.68	283	14.65	14.85	-13	22,448	-0.06%	大買/大賣/
2019/09/09	21	15.20	21	15.08	15.15	0	22,287	0.00%
2019/09/06	17	15.02	32	14.94	14.90	-15	22,298	-0.07%
2019/09/05	1	14.65	2	14.75	14.65	-1	22,646	0.00%
2019/09/04	17.8	14.84	6	14.92	14.90	11.8	22,889	0.05%
2019/09/03	5	14.66	47	14.88	14.50	-42	23,059	-0.18%
2019/09/02	51	14.73	0	0.00	14.85	51	23,075	0.22%
2019/08/30	11	14.10	20	14.15	14.10	-9	23,062	-0.04%
2019/08/26	0	0.00	1	13.60	13.55	-1	24,693	0.00%
2019/08/23	1	13.85	0	0.00	13.75	1	24,843	0.00%
2019/08/22	5	14.09	0	0.00	13.90	5	25,460	0.02%
2019/08/20	0	0.00	6	14.23	14.05	-6	25,961	-0.02%
2019/08/16	2	13.90	0	0.00	13.90	2	26,871	0.01%
2019/08/15	1	13.95	1	14.00	13.95	0	27,880	0.00%
2019/08/13	2	13.95	0	0.00	13.90	2	28,765	0.01%
2019/08/12	0	0.00	1	14.05	14.05	-1	29,113	0.00%
2019/08/08	0	0.00	3	14.05	14.20	-3	29,210	-0.01%
2019/08/07	10	14.03	0	0.00	13.85	10	29,375	0.03%
2019/08/06	171	13.97	169	13.97	14.25	2	29,702	0.01%	大買/大賣/
2019/08/05	0	0.00	5	14.35	14.10	-5	29,829	-0.02%
2019/08/02	4	14.40	4	14.43	14.25	0	30,211	0.00%
2019/08/01	22	15.02	21	14.99	14.85	1	30,700	0.00%
2019/07/31	7	14.74	13	14.73	14.65	-6	30,792	-0.02%
2019/07/30	79	15.87	76	15.55	15.15	3	31,107	0.01%
2019/07/29	140	16.12	136	16.22	16.80	4	30,188	0.01%	大買/大賣/
2019/07/26	108	15.47	129	15.40	15.40	-21	29,306	-0.07%	大買/大賣/
2019/07/25	50	14.97	3	14.98	15.00	47	29,349	0.16%
2019/07/24	0	0.00	2	14.80	14.80	-2	29,550	-0.01%
2019/07/23	22	14.92	24	14.93	14.75	-2	29,796	-0.01%
2019/07/22	52	15.15	46	15.01	14.75	6	30,416	0.02%
2019/07/19	1	14.70	1	15.05	14.70	0	32,213	0.00%
2019/07/18	7	14.77	18	14.80	14.75	-11	32,755	-0.03%
2019/07/17	94	14.85	92	15.04	15.05	2	32,844	0.01%
2019/07/16	9	14.63	15	14.58	14.40	-6	32,461	-0.02%
2019/07/15	0	0.00	34	14.14	14.25	-34	31,884	-0.11%
2019/07/12	0	0.00	0.5	13.80	13.90	-0.5	31,884	0.00%
2019/07/11	80	13.93	93	13.90	14.10	-13	31,880	-0.04%
2019/07/10	22	14.09	0	0.00	13.70	22	31,911	0.07%
2019/07/09	250	14.03	260	14.09	13.90	-10	32,002	-0.03%	大買/大賣/
2019/07/05	363	13.87	402	13.88	13.90	-39	32,782	-0.12%	大買/大賣/
2019/07/04	117	13.80	68	13.84	13.65	49	33,194	0.15%	大買/
2019/07/03	10	13.65	1	13.60	13.60	9	33,674	0.03%
2019/07/02	158	13.66	161	13.79	13.90	-3	33,912	-0.01%	大買/大賣/
2019/07/01	3	13.05	9	12.95	13.00	-6	34,186	-0.02%
2019/06/28	20	13.41	21	13.25	13.15	-1	34,594	0.00%
2019/06/27	39	13.36	37	13.35	13.30	2	35,502	0.01%
2019/06/25	2	13.25	1	13.25	13.20	1	35,477	0.00%
2019/06/24	7	13.49	6	13.35	13.25	1	35,452	0.00%
2019/06/21	26	14.20	17	14.14	13.80	9	35,167	0.03%
2019/06/20	5	13.75	0	0.00	13.85	5	34,905	0.01%
2019/06/19	53	13.71	49	13.81	13.75	4	34,978	0.01%
2019/06/18	1	13.45	1	13.40	13.45	0	34,819	0.00%
2019/06/17	0	0.00	5	13.46	13.45	-5	34,950	-0.01%
2019/06/14	93	13.56	118	13.48	13.40	-25	35,093	-0.07%	大賣/
2019/06/13	202	13.52	194	13.54	13.35	8	34,845	0.02%	大買/大賣/
2019/06/12	55	14.13	71	14.15	14.05	-16	34,322	-0.05%
2019/06/11	40	14.46	26	14.56	14.40	14	34,029	0.04%
2019/06/10	5	14.30	14	14.08	14.10	-9	33,635	-0.03%
2019/06/06	14	14.02	6	14.08	14.00	8	33,880	0.02%
2019/06/05	40	14.40	43	14.32	14.20	-3	33,772	-0.01%
2019/06/04	26	14.36	61	14.26	14.00	-35	33,907	-0.10%
2019/06/03	96	14.09	57	14.00	14.35	39	33,753	0.12%
2019/05/31	31	14.02	28	14.00	13.80	3	33,559	0.01%
2019/05/30	15	13.62	15	13.53	13.60	0	33,246	0.00%
2019/05/29	98	13.55	147	13.57	13.40	-49	33,530	-0.15%	大賣/
2019/05/28	115	13.57	75	13.58	13.60	40	33,702	0.12%	大買/
2019/05/27	37	13.39	37	13.34	13.30	0	33,497	0.00%
2019/05/24	369	13.43	366	13.41	13.30	3	33,556	0.01%	大買/大賣/
2019/05/23	9	13.29	3	13.18	13.50	6	33,378	0.02%
2019/05/22	56	13.83	47	13.81	13.25	9	33,533	0.03%
2019/05/21	1	12.50	1	13.00	13.35	0	32,782	0.00%
2019/05/20	138	11.81	144	11.90	12.15	-6	32,274	-0.02%	大買/大賣/
2019/05/17	121	12.84	105	12.90	12.65	16	31,657	0.05%	大買/大賣/
2019/05/16	1	13.00	0	0.00	13.00	1	31,241	0.00%
2019/05/15	217	13.53	197	13.52	13.50	20	31,125	0.06%	大買/大賣/
2019/05/14	10	12.88	7	12.74	13.40	3	30,758	0.01%
2019/05/13	60	13.09	68	13.12	12.90	-8	30,251	-0.03%
2019/05/10	105.7	13.43	106	13.44	13.45	-0.3	29,876	0.00%	大買/大賣/
2019/05/09	104	13.64	90	13.78	13.10	14	29,369	0.05%	大買/
2019/05/08	35	13.99	37.3	14.08	14.15	-2.3	28,652	-0.01%
2019/05/07	133	14.61	136	14.54	14.15	-3	28,319	-0.01%	大買/大賣/
2019/05/06	35	14.86	6	14.78	14.40	29	27,607	0.11%
2019/05/03	88	15.20	146	15.17	15.20	-58	27,019	-0.21%	大賣/
2019/05/02	144	15.53	98	15.48	15.50	46	26,524	0.17%	大買/
2019/04/30	25	14.30	3	14.70	15.05	22	25,211	0.09%
2019/04/29	5	14.29	19	14.18	14.25	-14	24,707	-0.06%
2019/04/26	119	14.26	126	14.36	14.40	-7	24,239	-0.03%	大買/大賣/
2019/04/25	104	15.23	72	15.81	14.05	32	23,259	0.14%	大買/
2019/04/24	40	14.65	105	14.48	14.90	-65	20,689	-0.31%	大賣/
2019/04/23	55	14.45	2	14.13	14.45	53	19,846	0.27%
2019/04/22	4	14.00	30	14.37	14.00	-26	19,256	-0.14%
2019/04/19	30	14.06	11	14.00	14.20	19	18,941	0.10%
2019/04/18	29	14.24	26	14.10	13.90	3	18,673	0.02%
2019/04/17	3	14.57	68	14.59	14.05	-65	18,275	-0.36%
2019/04/16	50.5	14.09	1	13.90	14.40	49.5	17,901	0.28%
2019/04/15	3	14.23	3	14.23	14.00	0	17,546	0.00%
2019/04/12	13	14.02	14	13.86	13.75	-1	17,019	-0.01%
2019/04/11	16	14.55	3	14.30	14.35	13	16,422	0.08%
2019/04/10	112	14.69	136	14.71	14.70	-24	15,820	-0.15%	大買/大賣/
2019/04/09	62	13.49	5	13.76	13.55	57	14,688	0.39%
2019/04/08	3	14.10	3	14.20	14.20	0	13,866	0.00%
2019/04/03	114	12.95	109	12.94	12.95	5	13,261	0.04%	大買/大賣/
2019/04/02	3	11.90	12	11.74	11.80	-9	12,276	-0.07%
2019/04/01	20	11.58	21	11.62	11.75	-1	11,401	-0.01%
2019/03/28	0	0.00	20	10.45	10.35	-20	10,221	-0.20%
2019/03/27	10	10.75	30	10.45	10.45	-20	10,152	-0.20%
2019/03/26	41	10.57	1	10.60	10.65	40	9,996	0.40%
2019/03/25	2	10.05	7	10.14	10.25	-5	9,767	-0.05%
2019/03/22	11	10.91	30	10.80	10.45	-19	9,623	-0.20%
2019/03/21	3	10.85	1	10.70	10.80	2	9,399	0.02%
2019/03/20	20	10.49	1	10.45	10.75	19	9,142	0.21%
2019/03/19	5	10.79	21	10.65	10.35	-16	8,895	-0.18%
2019/03/18	22	10.87	12	10.75	10.65	10	8,607	0.12%
2019/03/15	4	10.97	7	10.94	10.85	-3	8,374	-0.04%
2019/03/14	2	11.00	14	11.09	10.90	-12	8,140	-0.15%
2019/03/13	35	11.52	26	11.30	11.20	9	7,965	0.11%
2019/03/12	60	11.57	172	11.47	11.25	-112	7,702	-1.45%	大賣/鉅額交易
2019/03/11	49	11.14	38	11.12	11.20	11	7,154	0.15%
2019/03/08	48	10.62	5	10.64	11.10	43	6,810	0.63%
2019/03/07	52	10.43	0	0.00	10.30	52	6,239	0.83%
2019/03/06	12	10.60	1	10.55	10.50	11	6,011	0.18%
2019/03/05	22	10.69	35	10.62	10.25	-13	5,669	-0.23%
2019/03/04	54	10.88	3	10.73	10.70	51	5,254	0.97%
2019/02/27	40	10.85	42	10.94	10.95	-2	4,712	-0.04%
2019/02/26	1	9.92	10	10.00	9.99	-9	3,802	-0.24%
2019/02/25	7	9.98	2	10.20	10.00	5	3,698	0.14%
2019/02/22	7	9.79	2	9.76	9.75	5	3,436	0.15%
2019/02/21	10	9.93	5	9.75	9.95	5	3,046	0.16%
2019/02/20	5	9.02	3	8.80	9.05	2	2,287	0.09%
2019/02/14	2	8.36	0	0.00	8.35	2	2,242	0.09%
2019/01/15	1	6.95	0	0.00	7.10	1	1,910	0.05%
2019/01/08	2	7.37	0	0.00	7.32	2	1,866	0.11%
2019/01/04	1	7.27	0	0.00	7.28	1	1,878	0.05%
2018/12/07	0	0.00	2	8.09	8.07	-2	1,811	-0.11%
2018/12/06	4	7.95	2	8.04	7.90	2	1,802	0.11%
2018/12/04	1	8.41	3	8.46	8.48	-2	1,752	-0.11%
2018/12/03	2	8.33	0	0.00	8.34	2	1,716	0.12%
2018/11/29	0	0.00	4	8.22	8.22	-4	1,661	-0.24%
2018/11/28	4	8.10	0.9	8.10	8.13	3.1	1,641	0.19%
2018/11/27	0	0.00	1	8.11	8.10	-1	1,619	-0.06%
2018/11/20	0	0.00	1	7.91	7.93	-1	1,397	-0.07%
2018/11/19	0	0.00	1	8.10	8.08	-1	1,359	-0.07%
2018/11/16	0	0.00	20	8.28	8.23	-20	1,349	-1.48%
2018/11/15	20	8.13	4	8.20	8.29	16	1,288	1.24%
2018/11/14	2	7.88	0	0.00	7.75	2	1,204	0.17%
2018/11/13	4	7.36	2	7.95	7.98	2	1,119	0.18%
2018/11/07	0.3	6.34	0	0.00	6.34	0.3	918	0.04%
2018/11/05	0	6.28	0	0.00	6.28	0	974	0.00%
2018/10/22	0	0.00	2	6.17	6.12	-2	1,193	-0.17%
2018/10/08	0	0.00	10.6	7.05	7.03	-10.6	1,221	-0.87%
2018/10/05	0	0.00	2	7.04	7.03	-2	1,225	-0.16%
2018/09/10	0	0.00	1	7.81	7.80	-1	1,324	-0.08%
2018/08/29	3	8.57	0	0.00	8.56	3	1,496	0.20%
2018/08/21	0	0.00	5	8.45	8.36	-5	2,269	-0.22%
2018/08/20	5	8.40	0	0.00	8.30	5	2,268	0.22%
2018/08/10	2	8.88	0	0.00	8.67	2	2,175	0.09%
2018/07/31	0	0.00	5	8.55	8.60	-5	1,985	-0.25%
2018/07/30	5	8.72	0	0.00	8.69	5	1,973	0.25%
2018/07/16	0	0.00	1	8.45	8.52	-1	1,949	-0.05%
2018/07/13	0	0.00	1	8.47	8.37	-1	1,946	-0.05%
2018/07/12	0	0.00	6	8.40	8.40	-6	1,945	-0.31%
2018/07/10	5	8.60	0	0.00	8.40	5	1,964	0.25%
2018/07/09	0	0.00	0.9	8.60	8.66	-0.9	1,954	-0.05%
2018/07/06	0	0.00	1	8.04	8.02	-1	1,920	-0.05%
2018/07/05	0	0.00	4	8.37	8.19	-4	1,929	-0.21%
2018/06/28	2	8.19	0	0.00	8.16	2	1,889	0.11%
2018/06/14	0	0.00	2	8.60	8.57	-2	1,861	-0.11%
2018/06/12	0	0.00	50	8.90	8.86	-50	1,825	-2.74%
2018/06/11	2	9.06	4	9.23	9.05	-2	1,804	-0.11%
2018/06/08	0	0.00	1	9.02	9.00	-1	1,777	-0.06%
2018/06/07	7	9.15	2	9.24	9.02	5	1,753	0.29%
2018/06/06	5	9.14	4	9.06	9.12	1	1,720	0.06%
2018/06/05	0	0.00	6	9.46	9.36	-6	1,642	-0.37%
2018/06/04	6	8.63	10	8.67	8.74	-4	1,457	-0.27%
2018/05/31	14	9.16	19	9.24	9.13	-5	1,338	-0.37%
2018/05/30	55	8.49	2	8.69	8.71	53	1,136	4.66%
2018/05/29	0	0.00	2	7.92	7.92	-2	899	-0.22%
2018/05/17	2	7.17	0	0.00	7.09	2	858	0.23%
2018/04/27	0	0.00	1	7.00	7.00	-1	1,054	-0.09%
2018/04/24	0	0.00	5	6.82	6.90	-5	1,078	-0.46%
2018/04/20	0	0.00	1	7.45	7.43	-1	1,072	-0.09%
2018/04/17	5	7.57	0	0.00	7.54	5	1,083	0.46%
2018/04/09	1	7.88	0	0.00	7.88	1	1,150	0.09%
2018/03/21	5	8.15	0	0.00	8.18	5	1,210	0.41%
2018/03/14	0	0.00	1	8.24	8.26	-1	1,341	-0.07%
2018/03/08	3	8.18	0	0.00	8.21	3	1,571	0.19%
2018/02/27	2	8.60	0	0.00	8.55	2	1,830	0.11%
2018/02/07	5	8.05	0	0.00	8.01	5	2,436	0.21%
2018/02/06	2	8.20	0	0.00	7.85	2	2,507	0.08%
2018/01/31	0	0.00	2	9.01	9.01	-2	3,261	-0.06%
2018/01/25	0	0.00	75	9.14	9.14	-75	3,491	-2.15%
2018/01/23	0	0.00	3	9.20	9.18	-3	3,529	-0.09%
2018/01/04	0	0.00	1	9.47	9.45	-1	3,960	-0.03%