精金 (3049)-永豐金-大園券商分點個股進出

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

精金

(3049)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

精金 (3049)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	40	11.05	0	0.00	11.00	40	16,372	0.24%
2024/11/19	0	0.00	1	11.20	11.25	-1	16,329	-0.01%
2024/11/18	67	11.05	80	11.01	10.95	-13	16,275	-0.08%
2024/11/15	0	0.00	6	11.28	11.25	-6	16,225	-0.04%
2024/11/14	13	11.10	0	0.00	10.90	13	16,210	0.08%
2024/11/13	7	11.19	47	11.22	11.20	-40	16,083	-0.25%
2024/11/12	5	11.20	1.6	11.19	11.15	3.4	16,039	0.02%
2024/11/11	11	11.42	0	0.00	11.35	11	15,961	0.07%
2024/11/08	42	11.73	0	0.00	11.45	42	15,875	0.26%
2024/11/07	64	11.83	14	11.89	11.80	50	15,727	0.32%
2024/11/06	58	11.85	5	11.95	11.75	53	15,616	0.34%
2024/11/05	115	12.25	49	12.27	12.00	66	15,442	0.43%	大買/
2024/11/04	2	11.45	72.3	12.15	12.15	-70.3	14,498	-0.48%
2024/10/30	25	11.17	17.1	11.15	11.00	7.9	14,066	0.06%
2024/10/29	22	11.27	3	11.23	11.25	19	14,003	0.14%
2024/10/28	96	11.36	74	11.36	11.35	22	13,946	0.16%
2024/10/25	5	11.70	1	11.85	11.85	4	13,760	0.03%
2024/10/24	20	11.85	5	11.80	11.65	15	13,688	0.11%
2024/10/23	42	12.03	1	12.10	12.05	41	13,538	0.30%
2024/10/22	48	12.14	84.3	12.33	12.30	-36.3	13,332	-0.27%
2024/10/21	13	11.57	3	11.57	11.60	10	12,718	0.08%
2024/10/18	64	11.68	16	11.96	11.60	48	12,720	0.38%
2024/10/17	26	11.72	3	11.73	11.70	23	12,556	0.18%
2024/10/16	47	11.75	4	11.78	11.70	43	12,554	0.34%
2024/10/15	58	12.09	35	11.81	11.85	23	12,439	0.18%
2024/10/14	27.8	12.38	18	12.47	12.25	9.8	12,167	0.08%
2024/10/11	16	12.34	58	12.79	12.15	-42	11,913	-0.35%
2024/10/09	111	12.30	31	12.09	12.05	80	11,294	0.71%	大買/
2024/10/08	79	12.63	22	12.57	12.25	57	10,713	0.53%
2024/10/07	109	12.56	202	12.54	12.90	-93	9,753	-0.95%	大買/大賣/
2024/10/04	21	11.39	59	11.72	11.75	-38	8,210	-0.46%
2024/10/01	4	10.69	0	0.00	10.70	4	7,950	0.05%
2024/09/30	2	10.78	24.1	10.94	10.70	-22.1	7,990	-0.28%
2024/09/27	14.2	10.75	40	10.73	10.70	-25.8	7,991	-0.32%
2024/09/26	6	10.56	2	10.90	10.60	4	7,920	0.05%
2024/09/25	14	10.68	5	10.70	10.80	9	7,846	0.11%
2024/09/24	105	10.50	35	10.33	10.65	70	7,706	0.91%	大買/
2024/09/23	62	10.75	15	10.85	10.55	47	7,549	0.62%
2024/09/20	77	11.44	85	11.44	11.40	-8	7,169	-0.11%
2024/09/19	287	11.71	127	11.59	11.70	160	6,532	2.45%	大買/大賣/鉅額交易
2024/09/18	14	11.01	57	11.35	11.45	-43	4,677	-0.92%
2024/09/16	61.8	10.37	84.2	10.43	10.45	-22.4	4,230	-0.53%
2024/09/13	0	0.00	50	9.45	9.51	-50	3,733	-1.34%
2024/09/12	5	9.64	4	9.64	9.64	1	3,704	0.03%
2024/09/06	0.2	8.91	0	0.00	8.88	0.2	3,571	0.01%
2024/09/05	1	8.92	0	0.00	8.85	1	3,578	0.03%
2024/08/30	2	9.52	0	0.00	9.22	2	3,544	0.06%
2024/08/28	0	0.00	10	9.76	9.60	-10	3,496	-0.29%
2024/08/27	0	0.00	1	9.63	9.71	-1	3,459	-0.03%
2024/08/26	0	0.00	18	9.75	9.70	-18	3,438	-0.52%
2024/08/22	1	9.21	9	9.28	9.55	-8	3,368	-0.24%
2024/08/21	0	0.00	1	9.06	9.13	-1	3,309	-0.03%
2024/08/20	0	0.00	2	9.11	9.11	-2	3,299	-0.06%
2024/08/16	0	0.00	7.5	9.10	9.04	-7.5	3,339	-0.23%
2024/08/13	0	0.00	13	8.49	8.50	-13	3,354	-0.39%
2024/08/09	0.5	8.30	0	0.00	8.28	0.5	3,381	0.02%
2024/08/07	10	8.31	0	0.00	8.27	10	3,378	0.30%
2024/07/23	0	0.00	5	9.10	9.04	-5	3,214	-0.16%
2024/07/19	4	9.35	0	0.00	9.26	4	3,135	0.13%
2024/07/18	1	9.70	14	9.71	9.74	-13	3,031	-0.43%
2024/07/17	3	9.81	20	9.75	9.80	-17	2,962	-0.57%
2024/07/15	1	9.46	0	0.00	9.42	1	2,780	0.04%
2024/07/12	4	9.58	1	9.67	9.57	3	2,739	0.11%
2024/07/11	1	9.48	0	0.00	9.42	1	2,605	0.04%
2024/07/10	1	9.28	0	0.00	9.24	1	2,613	0.04%
2024/07/09	2	9.30	5	9.39	9.23	-3	2,611	-0.11%
2024/07/08	24	9.54	0	0.00	9.53	24	2,563	0.94%
2024/07/05	0	0.00	10	9.42	9.41	-10	2,472	-0.40%
2024/07/04	5	9.30	5	9.50	9.35	0	2,402	0.00%
2024/07/01	0	0.00	5	8.90	8.81	-5	2,117	-0.24%
2024/06/26	1	8.90	0	0.00	8.76	1	2,077	0.05%
2024/06/25	13	8.79	0	0.00	8.78	13	2,026	0.64%
2024/06/24	10	8.80	0	0.00	9.10	10	1,962	0.51%
2024/06/21	1	8.71	9	8.59	8.62	-8	1,726	-0.46%
2024/06/18	20.5	8.52	0	0.00	8.51	20.5	1,722	1.19%
2024/06/14	1	8.41	1	8.41	8.38	0	1,733	0.00%
2024/06/06	1	8.35	0	0.00	8.32	1	1,859	0.05%
2024/05/31	6	8.58	0	0.00	8.59	6	1,972	0.30%
2024/05/28	0	0.00	2	8.66	8.78	-2	1,991	-0.10%
2024/05/27	0	0.00	143	8.46	8.45	-143	1,941	-7.37%	大賣/鉅額交易
2024/05/23	0	0.00	1	8.49	8.38	-1	1,995	-0.05%
2024/05/21	5	8.38	0	0.00	8.34	5	1,947	0.26%
2024/05/20	2	8.48	2	8.52	8.53	0	1,933	0.00%
2024/05/17	2	8.35	2	8.36	8.36	0	1,900	0.00%
2024/05/16	14	8.24	6	8.30	8.30	8	1,923	0.42%
2024/05/15	0	0.00	1	8.25	8.17	-1	1,890	-0.05%
2024/05/14	0	0.00	1	8.21	8.21	-1	1,883	-0.05%
2024/05/06	4	8.27	0	0.00	8.22	4	1,892	0.21%
2024/05/03	5	8.47	10	8.41	8.36	-5	1,888	-0.26%
2024/04/17	2	7.91	3	7.90	7.92	-1	1,889	-0.05%
2024/04/16	10	7.83	0	0.00	7.77	10	1,906	0.52%
2024/04/08	0	0.00	3	8.25	8.23	-3	1,824	-0.16%
2024/04/03	9	8.30	0	0.00	8.24	9	1,821	0.49%
2024/04/02	1	8.50	0	0.00	8.36	1	1,823	0.05%
2024/04/01	3	8.39	0	0.00	8.45	3	1,877	0.16%
2024/03/29	30	8.34	5	8.32	8.29	25	1,889	1.32%
2024/03/28	1	8.31	1	8.26	8.25	0	1,885	0.00%
2024/03/27	118	8.24	0	0.00	8.23	118	1,880	6.27%	大買/鉅額交易
2024/03/26	0	0.00	1	8.26	8.23	-1	1,878	-0.05%
2024/03/20	0	0.00	1	8.13	8.14	-1	1,851	-0.05%
2024/03/18	2	8.21	0	0.00	8.23	2	1,807	0.11%
2024/03/14	3	8.26	1	8.25	8.25	2	1,777	0.11%
2024/03/13	1	8.33	0	0.00	8.33	1	1,758	0.06%
2024/03/08	10	8.74	1	8.73	8.71	9	1,649	0.55%
2024/03/07	57	8.71	0	0.00	8.62	57	1,645	3.46%
2024/03/06	2	8.93	0	0.00	8.91	2	1,586	0.13%
2024/03/05	0	9.02	0	0.00	8.90	0	1,566	0.00%
2024/02/27	1	9.19	0	0.00	9.11	1	1,558	0.06%
2024/02/26	2	9.17	0	0.00	9.20	2	1,527	0.13%
2024/02/23	1	9.30	3	9.37	9.30	-2	1,514	-0.13%
2024/02/22	0	0.00	6	9.44	9.39	-6	1,524	-0.39%
2024/02/20	0	0.00	2	9.47	9.47	-2	1,516	-0.13%
2024/02/01	0	0.00	5.8	9.17	9.17	-5.8	1,492	-0.39%
2024/01/30	0	0.00	30	9.31	9.30	-30	1,505	-1.99%
2024/01/29	0	0.00	13.2	9.47	9.40	-13.2	1,506	-0.87%
2024/01/24	0	0.00	2	9.40	9.40	-2	1,485	-0.13%
2024/01/23	0	0.00	1	9.27	9.27	-1	1,465	-0.07%
2024/01/17	4	9.06	3	9.00	8.94	1	1,433	0.07%
2024/01/03	4	9.50	0	0.00	9.47	4	1,432	0.28%
2023/12/27	1	9.88	1	9.71	9.71	0	1,450	0.00%
2023/12/26	19	9.52	0	0.00	9.58	19	1,374	1.38%
2023/12/21	0	0.00	1	9.42	9.40	-1	1,406	-0.07%
2023/12/19	4	9.47	0	0.00	9.43	4	1,408	0.28%
2023/12/18	0	0.00	10	9.62	9.62	-10	1,413	-0.71%
2023/12/15	13	9.63	0	0.00	9.58	13	1,421	0.91%
2023/12/14	1	9.73	0	0.00	9.66	1	1,415	0.07%
2023/12/07	0	0.00	23	9.77	9.72	-23	1,431	-1.61%
2023/12/06	19	9.74	0	0.00	9.74	19	1,436	1.32%
2023/12/05	3	9.74	0	0.00	9.79	3	1,432	0.21%
2023/12/01	0	0.00	20	9.67	9.73	-20	1,427	-1.40%
2023/11/29	2	9.64	10	9.54	9.71	-8	1,419	-0.56%
2023/11/28	0.7	9.44	0	0.00	9.47	0.7	1,374	0.05%
2023/11/27	0	0.00	10	9.44	9.42	-10	1,383	-0.72%
2023/11/24	10	9.46	0	0.00	9.45	10	1,377	0.73%
2023/11/21	0.3	9.43	0.3	9.48	9.54	0	1,379	0.00%
2023/11/20	0	0.00	12.6	9.35	9.34	-12.6	1,365	-0.93%
2023/11/16	1	9.34	0	0.00	9.35	1	1,383	0.07%
2023/11/15	4	9.22	0	0.00	9.26	4	1,386	0.29%
2023/11/09	1	9.37	0	0.00	9.47	1	1,422	0.07%
2023/10/25	0	0.00	4	9.30	9.33	-4	1,876	-0.21%
2023/10/23	1	9.10	0	0.00	9.10	1	2,231	0.04%
2023/10/18	1	9.12	0	0.00	9.03	1	2,275	0.04%
2023/10/12	10	9.21	0	0.00	9.22	10	2,368	0.42%
2023/10/11	0	0.00	3	9.21	9.14	-3	2,387	-0.13%
2023/10/06	0	9.33	0	0.00	9.30	0	2,387	0.00%
2023/10/04	0.3	9.42	0	0.00	9.34	0.3	2,429	0.01%
2023/09/21	0	0.00	11	9.61	9.59	-11	2,718	-0.40%
2023/09/20	3	9.76	0	0.00	9.74	3	2,788	0.11%
2023/09/18	21	9.72	5	9.74	9.72	16	3,125	0.51%
2023/09/14	0.7	9.65	0	0.00	9.64	0.7	3,602	0.02%
2023/09/13	0	0.00	10	9.60	9.60	-10	3,747	-0.27%
2023/09/12	0	0.00	11	9.58	9.58	-11	3,809	-0.29%
2023/09/07	0	0.00	40	9.79	9.76	-40	3,793	-1.05%
2023/09/05	2	9.99	4	9.97	10.05	-2	3,783	-0.05%
2023/09/04	1	9.97	0	0.00	9.96	1	3,798	0.03%
2023/08/30	0	0.00	4	9.80	9.80	-4	3,882	-0.10%
2023/08/18	20	9.66	0	0.00	9.60	20	3,871	0.52%
2023/08/17	40	9.50	0	0.00	9.65	40	3,856	1.04%
2023/08/16	10	9.50	0	0.00	9.46	10	3,846	0.26%
2023/08/15	0	0.00	2	9.59	9.62	-2	3,835	-0.05%
2023/08/14	4	9.59	0	0.00	9.51	4	3,831	0.10%
2023/08/11	1	10.00	0	0.00	9.97	1	3,766	0.03%
2023/08/10	0	0.00	3	10.10	10.05	-3	3,744	-0.08%
2023/08/04	1	10.55	2	10.55	10.60	-1	3,688	-0.03%
2023/08/02	15	10.65	0	0.00	10.50	15	3,685	0.41%
2023/08/01	20	10.90	0	0.00	10.70	20	3,647	0.55%
2023/07/31	1	10.90	0	0.00	10.85	1	3,601	0.03%
2023/07/28	0	0.00	6	10.75	10.75	-6	3,525	-0.17%
2023/07/27	0	0.00	2	10.95	11.05	-2	3,452	-0.06%
2023/07/24	0	0.00	11	10.20	10.25	-11	3,079	-0.36%
2023/07/21	5	10.40	0	0.00	10.25	5	3,051	0.16%
2023/07/20	5	10.30	0	0.00	10.35	5	3,056	0.16%
2023/07/19	7	10.30	10	10.40	10.20	-3	3,055	-0.10%
2023/07/18	0	0.00	10	10.35	10.25	-10	3,083	-0.32%
2023/07/17	2	10.25	10	10.45	10.45	-8	3,080	-0.26%
2023/07/13	0	0.00	29	10.40	10.25	-29	3,130	-0.93%
2023/07/11	1	10.40	3	10.48	10.50	-2	3,392	-0.06%
2023/07/10	20	10.45	0	0.00	10.30	20	3,437	0.58%
2023/07/07	10	10.45	0	0.00	10.35	10	3,448	0.29%
2023/07/06	29	10.74	0	0.00	10.65	29	3,420	0.85%
2023/07/04	1	10.65	4	10.60	10.60	-3	3,365	-0.09%
2023/07/03	1	10.75	0	0.00	10.70	1	3,320	0.03%
2023/06/30	2	10.60	0	0.00	10.60	2	3,289	0.06%
2023/06/29	1	10.80	0.1	10.75	10.70	0.9	3,232	0.03%
2023/06/28	8	11.00	0	0.00	10.80	8	3,164	0.25%
2023/06/27	2	10.95	2	10.90	10.80	0	3,092	0.00%
2023/06/26	15	11.25	2	11.28	11.20	13	2,957	0.44%
2023/06/21	24	11.07	106	11.25	11.20	-82	2,758	-2.97%	大賣/
2023/06/19	6	10.40	19	10.40	10.35	-13	2,268	-0.57%
2023/06/16	2	10.15	3.2	10.10	10.10	-1.2	2,136	-0.06%
2023/06/15	2	9.89	0	0.00	9.89	2	2,069	0.10%
2023/06/14	2	9.89	0	0.00	9.87	2	2,061	0.10%
2023/06/12	1	9.93	2	9.91	9.84	-1	2,076	-0.05%
2023/06/09	2	9.93	0	0.00	9.95	2	2,073	0.10%
2023/06/05	3	9.98	0	0.00	10.10	3	2,108	0.14%
2023/06/02	20	9.87	0	0.00	9.88	20	2,050	0.98%
2023/05/26	0	0.00	39	9.70	9.62	-39	2,112	-1.85%
2023/05/17	6	9.60	0	0.00	9.64	6	2,501	0.24%
2023/05/11	5	9.60	3	9.56	9.56	2	2,496	0.08%
2023/05/10	1	9.69	0	0.00	9.72	1	2,507	0.04%
2023/05/09	8	9.79	17	9.82	9.70	-9	2,499	-0.36%
2023/05/08	5	9.88	0	0.00	9.85	5	2,480	0.20%
2023/05/05	2	9.97	0	0.00	9.94	2	2,481	0.08%
2023/05/02	0	0.00	3	10.05	10.10	-3	2,500	-0.12%
2023/04/27	2	10.10	0	0.00	10.10	2	2,490	0.08%
2023/04/20	2	10.20	0	0.00	10.15	2	2,376	0.08%
2023/04/19	0	0.00	2	10.40	10.30	-2	2,349	-0.09%
2023/04/18	6	10.50	0	0.00	10.50	6	2,275	0.26%
2023/04/17	5	10.55	10	10.55	10.60	-5	2,226	-0.22%
2023/04/14	0	0.00	5	10.80	10.65	-5	2,155	-0.23%
2023/04/13	2	10.35	6	10.29	10.30	-4	1,904	-0.21%
2023/04/11	4	10.08	1	10.10	10.05	3	1,811	0.17%
2023/04/10	3	9.93	0	0.00	10.15	3	1,802	0.17%
2023/04/07	5	9.84	0	0.00	9.84	5	1,765	0.28%
2023/04/06	1	9.90	0	0.00	9.82	1	1,764	0.06%
2023/03/29	0	0.00	30	9.80	9.82	-30	1,773	-1.69%
2023/03/24	0	0.00	1	10.00	10.00	-1	1,789	-0.06%
2023/03/22	1	10.00	0	0.00	9.95	1	1,768	0.06%
2023/03/21	1	10.00	0	0.00	9.98	1	1,762	0.06%
2023/03/16	0	9.75	1	9.71	9.74	-1	1,761	-0.06%
2023/03/14	0	0.00	1	9.91	9.88	-1	1,772	-0.06%
2023/03/13	1	10.00	0	0.00	10.00	1	1,814	0.06%
2023/03/09	4	10.15	1	10.20	10.20	3	1,831	0.16%
2023/03/08	2	10.25	1	10.30	10.25	1	1,818	0.05%
2023/03/06	30	10.30	10	10.25	10.30	20	1,795	1.11%
2023/03/03	3	10.25	0	0.00	10.25	3	1,777	0.17%
2023/03/02	0	10.15	0	0.00	10.05	0	1,730	0.00%
2023/03/01	2	10.10	0	0.00	10.05	2	1,734	0.12%
2023/02/24	0	0.00	47	10.23	10.15	-47	1,729	-2.72%
2023/02/23	2	10.25	0	0.00	10.30	2	1,701	0.12%
2023/02/22	4	10.40	0	0.00	10.35	4	1,656	0.24%
2023/02/21	11	10.24	0	0.00	10.30	11	1,561	0.70%
2023/02/20	129	10.02	100	10.15	10.25	29	1,491	1.94%	大買/
2023/02/17	20	9.61	0	0.00	9.65	20	1,356	1.47%
2023/02/16	0	0.00	1	9.50	9.52	-1	1,319	-0.08%
2023/02/15	1	9.45	0	0.00	9.44	1	1,323	0.08%
2023/02/13	3	9.32	0	0.00	9.32	3	1,322	0.23%
2023/02/10	0	0.00	14	9.43	9.37	-14	1,336	-1.05%
2023/02/08	0	0.00	1	9.50	9.52	-1	1,333	-0.07%
2023/02/02	4	9.53	0	0.00	9.53	4	1,329	0.30%
2023/01/12	0	0.00	1	9.18	9.19	-1	1,386	-0.07%
2023/01/05	1	9.21	0	0.00	9.14	1	1,481	0.07%
2022/12/30	5	9.07	0	0.00	9.09	5	1,546	0.32%
2022/12/29	1	9.08	4	9.07	9.07	-3	1,578	-0.19%
2022/12/28	6	9.16	1	9.12	9.11	5	1,595	0.31%
2022/12/26	1	9.20	0	0.00	9.21	1	1,595	0.06%
2022/12/21	5	9.19	0	0.00	9.13	5	1,686	0.30%
2022/12/20	1	9.26	1	9.30	9.13	0	1,696	0.00%
2022/12/16	1	9.33	0	0.00	9.32	1	1,734	0.06%
2022/12/14	0	0.00	1	9.52	9.46	-1	1,736	-0.06%
2022/12/13	0	0.00	1	9.49	9.41	-1	1,739	-0.06%
2022/12/09	3	9.56	0	0.00	9.50	3	1,776	0.17%
2022/12/05	0	0.00	1	9.97	9.81	-1	1,773	-0.06%
2022/12/01	2	9.58	1	9.67	9.68	1	1,721	0.06%
2022/11/30	0	0.00	1	9.41	9.44	-1	1,684	-0.06%
2022/11/29	1	9.36	0	0.00	9.34	1	1,695	0.06%
2022/11/28	1	9.26	1	9.23	9.23	0	1,695	0.00%
2022/11/25	51	9.37	2	9.41	9.32	49	1,706	2.87%
2022/11/24	2.3	9.32	0	0.00	9.32	2.3	1,713	0.13%
2022/11/11	0	0.00	4	9.52	9.45	-4	2,411	-0.17%
2022/11/10	1	9.42	0	0.00	9.40	1	2,437	0.04%
2022/11/09	1	9.59	0	0.00	9.54	1	2,494	0.04%
2022/11/02	1	9.47	0	0.00	9.45	1	2,646	0.04%
2022/11/01	0	0.00	11	9.41	9.42	-11	2,668	-0.41%
2022/10/31	1	9.27	4	9.26	9.22	-3	2,742	-0.11%
2022/10/28	1	9.10	1	9.28	9.08	0	2,857	0.00%
2022/10/27	1	9.26	1	9.25	9.27	0	2,918	0.00%
2022/10/26	1	9.20	0	0.00	9.16	1	3,099	0.03%
2022/10/25	1	9.30	1	9.29	9.14	0	3,106	0.00%
2022/10/20	2	9.25	1	9.14	9.14	1	3,105	0.03%
2022/10/19	1	9.62	1	9.57	9.45	0	3,070	0.00%
2022/10/18	0	0.00	1	9.50	9.54	-1	3,062	-0.03%
2022/10/17	1	9.33	0	0.00	9.47	1	3,071	0.03%
2022/10/14	0	0.00	2	9.40	9.50	-2	3,063	-0.07%
2022/10/13	3	9.27	21	9.36	9.04	-18	3,056	-0.59%
2022/10/12	0	0.00	3	9.38	9.43	-3	3,036	-0.10%
2022/10/11	4	9.56	0	0.00	9.45	4	3,037	0.13%
2022/10/07	0	0.00	2	10.08	10.00	-2	3,008	-0.07%
2022/10/06	2	9.92	0	0.00	10.05	2	3,004	0.07%
2022/10/03	0	0.00	1	9.50	9.49	-1	3,003	-0.03%
2022/09/30	6	9.60	0	0.00	9.64	6	3,016	0.20%
2022/09/29	2	9.60	31	9.72	9.76	-29	3,033	-0.96%
2022/09/28	1	9.50	0	0.00	9.42	1	3,050	0.03%
2022/09/27	1	9.42	0	0.00	9.61	1	3,041	0.03%
2022/09/26	0	0.00	10	9.47	9.30	-10	3,074	-0.33%
2022/09/22	0.3	9.98	1	9.99	10.00	-0.7	3,175	-0.02%
2022/09/15	0	0.00	11	10.54	10.45	-11	3,208	-0.34%
2022/09/14	0	0.00	5	10.35	10.40	-5	3,234	-0.15%
2022/09/13	1	10.50	2	10.50	10.50	-1	3,274	-0.03%
2022/09/08	0	0.00	3	10.38	10.45	-3	3,421	-0.09%
2022/09/06	1	10.35	3	10.35	10.35	-2	3,449	-0.06%
2022/09/05	0	0.00	1	10.55	10.50	-1	3,447	-0.03%
2022/09/02	0	0.00	1	10.75	10.75	-1	3,474	-0.03%
2022/09/01	17.3	10.85	0	0.00	10.85	17.3	3,471	0.50%
2022/08/31	0	0.00	2	10.95	10.95	-2	3,460	-0.06%
2022/08/30	2	10.80	8	10.65	10.80	-6	3,450	-0.17%
2022/08/29	0	0.00	6	10.62	10.55	-6	3,436	-0.17%
2022/08/26	0	0.00	4	10.95	10.95	-4	3,408	-0.12%
2022/08/25	1	10.90	10	10.95	10.95	-9	3,400	-0.26%
2022/08/24	0	0.00	9	10.95	10.90	-9	3,421	-0.26%
2022/08/23	0	0.00	1	11.00	10.95	-1	3,413	-0.03%
2022/08/22	1	11.05	1	11.10	11.05	0	3,383	0.00%
2022/08/19	20	11.05	0	0.00	11.05	20	3,337	0.60%
2022/08/18	33	11.29	0	0.00	11.15	33	3,159	1.04%
2022/08/17	2	10.48	12	10.33	10.50	-10	2,836	-0.35%
2022/08/16	7	10.21	0	0.00	10.30	7	2,831	0.25%
2022/08/15	1	10.05	0	0.00	10.20	1	2,804	0.04%
2022/08/12	2	9.91	0	0.00	9.95	2	2,765	0.07%
2022/08/11	4	9.84	2	9.86	9.83	2	2,769	0.07%
2022/08/10	2	9.63	0	0.00	9.60	2	2,773	0.07%
2022/08/05	2	9.59	0	0.00	9.58	2	2,766	0.07%
2022/08/03	13	9.76	10	9.58	9.65	3	2,601	0.12%
2022/08/02	13	9.54	11	9.61	9.68	2	2,571	0.08%
2022/07/27	0	0.00	1	9.45	9.46	-1	2,460	-0.04%
2022/07/25	0.3	9.63	0	0.00	9.64	0.3	2,502	0.01%
2022/07/22	0	0.00	2	9.65	9.63	-2	2,551	-0.08%
2022/07/21	0	0.00	2	9.64	9.67	-2	2,603	-0.08%
2022/07/20	0	9.61	1	9.70	9.61	-1	2,623	-0.04%
2022/07/19	3	9.57	0	0.00	9.62	3	2,710	0.11%
2022/07/15	0	0.00	3	9.41	9.43	-3	2,869	-0.10%
2022/07/14	0	0.00	2	9.49	9.54	-2	3,159	-0.06%
2022/07/12	5	9.05	0	0.00	9.00	5	3,194	0.16%
2022/07/11	1	9.46	0	0.00	9.42	1	3,206	0.03%
2022/07/01	2	9.55	2	9.71	9.35	0	3,332	0.00%
2022/06/30	1	10.10	1	9.99	9.98	0	3,276	0.00%
2022/06/27	0	0.00	2	10.50	10.55	-2	3,303	-0.06%
2022/06/24	1	10.25	0	0.00	10.25	1	3,339	0.03%
2022/06/23	2	10.30	0	0.00	10.15	2	3,379	0.06%
2022/06/21	1	10.60	3	10.47	10.55	-2	3,442	-0.06%
2022/06/20	1	10.00	0.3	10.20	10.00	0.7	3,485	0.02%
2022/06/17	5	10.80	2	10.73	10.75	3	3,478	0.09%
2022/06/16	4	10.90	2	11.05	10.90	2	3,462	0.06%
2022/06/13	6	11.13	0	0.00	11.10	6	3,702	0.16%
2022/06/10	3	11.60	0	0.00	11.60	3	3,722	0.08%
2022/06/07	0	0.00	2	11.60	11.55	-2	3,803	-0.05%
2022/06/02	4	11.65	5	11.65	11.65	-1	3,931	-0.03%
2022/05/31	0	0.00	5	11.70	11.65	-5	4,079	-0.12%
2022/05/27	2	11.65	0	0.00	11.50	2	4,242	0.05%
2022/05/26	6.6	11.51	0	0.00	11.40	6.6	4,323	0.15%
2022/05/13	6	11.05	6	11.00	11.00	0	4,842	0.00%
2022/05/12	3.4	10.90	10.1	11.00	10.85	-6.7	4,973	-0.13%
2022/05/10	0	0.00	5	11.35	11.30	-5	5,488	-0.09%
2022/05/09	1	11.25	7	11.70	11.20	-6	5,741	-0.10%
2022/04/29	2.3	11.99	0	0.00	11.75	2.3	6,145	0.04%
2022/04/28	10	11.85	0.3	11.45	11.95	9.7	6,299	0.15%
2022/04/27	2.3	11.23	3	11.33	11.45	-0.7	6,443	-0.01%
2022/04/25	9	11.72	0	0.00	11.70	9	6,882	0.13%
2022/04/22	15	12.17	5	12.15	12.10	10	6,924	0.14%
2022/04/21	10	12.40	0	0.00	12.25	10	7,060	0.14%
2022/04/20	1	13.10	0	0.00	12.70	1	7,106	0.01%
2022/04/19	0.7	12.40	0	0.00	12.40	0.7	6,957	0.01%
2022/04/15	5	12.24	2	12.15	12.15	3	7,493	0.04%
2022/04/14	0	0.00	1	12.55	12.45	-1	8,052	-0.01%
2022/04/13	0.4	12.65	0	0.00	12.65	0.4	8,423	0.00%
2022/04/12	0	0.00	10	12.30	12.40	-10	8,918	-0.11%
2022/04/11	3	12.47	0.1	12.50	12.30	2.9	9,579	0.03%
2022/04/08	0	0.00	2	12.90	12.90	-2	10,192	-0.02%
2022/04/07	13	13.08	0.6	13.20	12.85	12.4	11,118	0.11%
2022/04/06	4	13.33	0	0.00	13.35	4	13,899	0.03%
2022/04/01	17	13.49	4	13.50	13.60	13	16,560	0.08%
2022/03/31	5	13.75	0	0.00	13.70	5	18,052	0.03%
2022/03/30	0	0.00	1	13.90	13.90	-1	19,241	-0.01%
2022/03/29	1.4	13.83	10	14.00	13.70	-8.6	19,566	-0.04%
2022/03/28	8	13.93	0	0.00	13.95	8	19,768	0.04%
2022/03/25	0	14.30	1	14.35	14.15	-1	20,159	0.00%
2022/03/24	0	0.00	1	14.45	14.25	-1	20,694	0.00%
2022/03/23	12	14.22	0	0.00	14.20	12	22,383	0.05%
2022/03/21	1	14.05	0	0.00	14.00	1	23,698	0.00%
2022/03/18	0	0.00	3.9	14.15	14.15	-3.9	23,927	-0.02%
2022/03/17	6	14.07	11.2	14.08	14.25	-5.2	24,299	-0.02%
2022/03/15	0.5	13.60	1	13.70	13.55	-0.5	24,365	0.00%
2022/03/10	0.4	13.85	5	13.80	13.75	-4.6	24,569	-0.02%
2022/03/08	3	13.43	14	13.54	13.30	-11	24,684	-0.04%
2022/03/07	12	13.49	49	13.41	13.45	-37	24,676	-0.15%
2022/03/04	24	14.09	3	14.15	13.95	21	24,664	0.09%
2022/03/03	24	14.44	3	14.38	14.30	21	24,760	0.08%
2022/03/02	7	14.11	9	14.26	14.40	-2	24,838	-0.01%
2022/03/01	20.4	14.17	13	14.10	14.15	7.4	25,016	0.03%
2022/02/25	25	13.88	8	13.83	13.80	17	25,521	0.07%
2022/02/24	10	13.83	1	14.00	13.60	9	26,683	0.03%
2022/02/23	6	14.13	10	14.15	14.15	-4	27,576	-0.01%
2022/02/22	24	14.17	12	14.22	14.10	12	27,895	0.04%
2022/02/18	1	14.45	10	14.40	14.40	-9	28,328	-0.03%
2022/02/17	1	14.40	10	14.40	14.40	-9	28,501	-0.03%
2022/02/16	0	0.00	20	14.50	14.50	-20	28,466	-0.07%
2022/02/14	18	14.41	6	14.48	14.30	12	28,422	0.04%
2022/02/11	7	14.83	2	15.03	14.85	5	28,335	0.02%
2022/02/10	35	14.95	0	0.00	14.90	35	28,249	0.12%
2022/02/09	2	15.73	10	15.57	15.80	-8	27,864	-0.03%
2022/02/08	1	15.20	1	15.30	15.30	0	27,631	0.00%
2022/02/07	3	15.02	10	14.90	15.20	-7	27,623	-0.03%
2022/01/26	11	14.62	12	14.63	14.50	-1	27,589	0.00%
2022/01/25	3	15.00	8	14.64	14.55	-5	27,559	-0.02%
2022/01/24	0.1	15.00	20	15.05	15.10	-19.9	27,457	-0.07%
2022/01/21	3	15.45	0	0.00	15.20	3	27,369	0.01%
2022/01/20	3	15.87	3	15.90	15.90	0	27,294	0.00%
2022/01/19	16	15.72	19	15.80	15.90	-3	27,158	-0.01%
2022/01/18	24	15.65	6	15.83	15.45	18	26,875	0.07%
2022/01/17	4	15.48	1	15.40	15.60	3	26,650	0.01%
2022/01/14	6	15.12	2	15.20	15.10	4	26,521	0.02%
2022/01/13	12	15.43	6	15.43	15.40	6	26,353	0.02%
2022/01/12	2	15.65	5	15.55	15.45	-3	26,206	-0.01%
2022/01/11	6	15.79	1	15.90	15.60	5	26,081	0.02%
2022/01/10	5	16.05	7	16.06	15.95	-2	25,781	-0.01%
2022/01/07	28.1	16.03	5	16.14	15.90	23.1	25,498	0.09%
2022/01/06	6.6	16.53	23	16.64	16.45	-16.4	24,917	-0.07%
2022/01/05	71	16.93	94	16.71	16.60	-23	24,579	-0.09%
2022/01/04	176	17.16	142.1	17.17	17.35	33.9	24,111	0.14%	大買/大賣/
2022/01/03	31.6	17.78	20	17.54	17.25	11.6	23,467	0.05%
2021/12/30	45.1	17.41	70	17.50	17.25	-24.9	22,835	-0.11%
2021/12/29	237.1	18.35	95	18.38	17.95	142.1	21,924	0.65%	大買/鉅額交易
2021/12/28	154	17.80	75	17.78	18.05	79	19,117	0.41%	大買/
2021/12/27	40	17.60	7.5	17.48	17.85	32.5	16,503	0.20%
2021/12/24	128.5	16.13	86	16.04	16.25	42.5	14,990	0.28%	大買/
2021/12/23	12	15.39	19	15.38	15.45	-7	13,815	-0.05%
2021/12/22	5	15.16	4	15.41	15.00	1	13,471	0.01%
2021/12/21	5	14.98	8.6	14.91	15.20	-3.6	13,219	-0.03%
2021/12/20	19	15.29	46	15.28	15.25	-27	12,839	-0.21%
2021/12/17	48	16.00	37	16.08	15.65	11	12,313	0.09%
2021/12/16	108	15.32	99	15.20	15.30	9	10,557	0.09%	大買/
2021/12/15	28	14.55	23	14.70	14.80	5	9,453	0.05%
2021/12/14	1	14.00	0	0.00	13.80	1	9,069	0.01%
2021/12/13	5	14.60	14	14.36	14.50	-9	8,825	-0.10%
2021/12/10	0	0.00	10	13.65	13.65	-10	8,406	-0.12%
2021/12/09	1	14.10	3	14.15	13.80	-2	8,329	-0.02%
2021/12/08	3	13.67	1	13.70	13.65	2	8,131	0.02%
2021/12/07	0	0.00	100	13.75	13.70	-100	8,067	-1.24%
2021/12/06	2	13.60	3	13.82	13.85	-1	7,969	-0.01%
2021/12/03	31	13.75	1	13.55	13.65	30	7,865	0.38%
2021/12/01	0	0.00	5	13.45	13.75	-5	7,751	-0.06%
2021/11/30	41	13.80	0	0.00	13.60	41	7,720	0.53%
2021/11/29	3	13.47	38	13.37	13.45	-35	7,634	-0.46%
2021/11/26	11	13.69	9	13.65	13.65	2	7,492	0.03%
2021/11/25	16	14.09	111	14.18	13.95	-95	7,324	-1.30%	大賣/
2021/11/24	76	14.55	60	14.39	14.40	16	7,084	0.23%
2021/11/23	63	15.35	32	15.13	14.70	31	6,508	0.48%
2021/11/22	33	15.09	12	15.03	15.15	21	5,260	0.40%
2021/11/19	26	13.68	28	13.56	13.80	-2	4,261	-0.05%
2021/11/18	71	13.75	2	13.63	13.35	69	3,933	1.75%
2021/11/17	0	0.00	7	13.00	13.15	-7	3,460	-0.20%
2021/11/16	72	13.04	0	0.00	12.80	72	3,386	2.13%
2021/11/15	5	12.60	0	0.00	12.70	5	3,221	0.16%
2021/11/11	4	12.70	3	12.65	12.60	1	3,332	0.03%
2021/11/10	0	0.00	1	12.55	12.60	-1	3,361	-0.03%
2021/11/09	0	0.00	32	12.46	12.40	-32	3,378	-0.95%
2021/11/08	1	12.50	10	12.50	12.50	-9	3,397	-0.26%
2021/11/05	1	12.45	0	0.00	12.40	1	3,463	0.03%
2021/11/04	0	0.00	9	12.59	12.35	-9	3,486	-0.26%
2021/11/03	0	0.00	1	12.30	12.50	-1	3,578	-0.03%
2021/11/02	20	12.30	1	12.30	12.15	19	3,723	0.51%
2021/11/01	11	12.19	5	12.12	12.00	6	3,837	0.16%
2021/10/28	4	12.06	0	0.00	11.85	4	4,155	0.10%
2021/10/26	0	0.00	2	11.70	11.65	-2	4,305	-0.05%
2021/10/22	5	11.55	0	0.00	11.55	5	4,831	0.10%
2021/10/20	0	0.00	2	11.68	11.60	-2	5,290	-0.04%
2021/10/19	0	0.00	1	11.60	11.55	-1	5,405	-0.02%
2021/10/18	0	0.00	1	11.45	11.45	-1	5,599	-0.02%
2021/10/15	0	0.00	1.3	11.42	11.40	-1.3	5,721	-0.02%
2021/10/14	0	0.00	1	11.30	11.30	-1	5,854	-0.02%
2021/10/13	5	11.30	0	0.00	11.20	5	5,954	0.08%
2021/10/12	1	11.75	0	0.00	11.65	1	6,047	0.02%
2021/10/07	2	11.45	0	0.00	11.55	2	6,998	0.03%
2021/10/06	1	11.35	1	11.30	11.25	0	7,247	0.00%
2021/10/04	1	10.70	0	0.00	10.65	1	7,307	0.01%
2021/09/30	0	0.00	1	11.50	11.50	-1	7,437	-0.01%
2021/09/29	1	11.40	1	11.40	11.35	0	7,501	0.00%
2021/09/28	0	0.00	1	11.60	11.55	-1	7,652	-0.01%
2021/09/27	1	11.80	1	11.65	11.75	0	7,775	0.00%
2021/09/24	0	0.00	42	11.50	11.45	-42	7,906	-0.53%
2021/09/23	3	11.40	0	0.00	11.25	3	7,904	0.04%
2021/09/17	4	11.35	1	11.40	11.35	3	7,971	0.04%
2021/09/13	2	11.50	0	0.00	11.50	2	8,163	0.02%
2021/09/07	1	11.30	0	0.00	11.35	1	8,443	0.01%
2021/09/03	40	11.61	0	0.00	11.55	40	8,449	0.47%
2021/08/31	0	0.00	10	11.25	11.30	-10	8,523	-0.12%
2021/08/27	0	0.00	2	11.45	11.45	-2	8,799	-0.02%
2021/08/26	0	0.00	1	11.35	11.35	-1	9,106	-0.01%
2021/08/23	1	11.20	6	11.25	11.25	-5	9,423	-0.05%
2021/08/20	2	11.15	2	11.18	11.05	0	9,498	0.00%
2021/08/19	5	11.56	13	11.56	11.35	-8	9,482	-0.08%
2021/08/18	9	11.83	4	11.88	12.15	5	9,500	0.05%
2021/08/17	7	12.14	0	0.00	11.90	7	9,539	0.07%
2021/08/16	7	12.49	10.2	12.30	12.20	-3.2	9,596	-0.03%
2021/08/13	2	12.75	0	0.00	12.70	2	9,607	0.02%
2021/08/11	2	12.58	2	12.70	12.70	0	9,684	0.00%
2021/08/10	0	0.00	12	13.05	13.00	-12	9,713	-0.12%
2021/08/09	10	13.07	1	13.25	12.95	9	9,817	0.09%
2021/08/06	7	13.64	6	13.53	13.40	1	9,801	0.01%
2021/08/05	7	13.69	3	13.77	13.60	4	9,739	0.04%
2021/08/04	27	13.75	12	13.72	13.70	15	9,831	0.15%
2021/08/03	0	0.00	14	13.60	13.60	-14	9,723	-0.14%
2021/08/02	2	13.40	0	0.00	13.45	2	9,713	0.02%
2021/07/30	1	13.65	3	13.63	13.45	-2	9,805	-0.02%
2021/07/29	4	13.48	8	13.55	13.50	-4	9,741	-0.04%
2021/07/28	10	13.75	2	13.70	13.75	8	9,623	0.08%
2021/07/27	5	13.85	20	13.65	13.60	-15	9,705	-0.15%
2021/07/26	6	13.77	14	13.64	13.65	-8	9,787	-0.08%
2021/07/23	12	13.33	7	13.21	13.35	5	10,065	0.05%
2021/07/22	27	13.31	2	13.18	13.35	25	11,025	0.23%
2021/07/21	0	0.00	20	12.89	12.65	-20	11,192	-0.18%
2021/07/20	4	13.10	7	12.94	12.90	-3	11,324	-0.03%
2021/07/19	2	13.40	11	13.34	13.45	-9	11,713	-0.08%
2021/07/16	14	13.27	14	13.28	13.25	0	12,239	0.00%
2021/07/15	26	13.15	2	13.13	13.15	24	12,724	0.19%
2021/07/14	55	13.62	60.8	13.71	13.70	-5.8	13,112	-0.04%
2021/07/13	15	13.08	18	13.06	13.10	-3	12,522	-0.02%
2021/07/12	2	12.83	7	12.89	12.85	-5	12,326	-0.04%
2021/07/09	1	12.50	7	12.72	12.70	-6	12,356	-0.05%
2021/07/08	38	12.81	31	12.74	12.65	7	12,585	0.06%
2021/07/07	1	12.70	3	12.58	12.55	-2	12,751	-0.02%
2021/07/06	0	0.00	5	12.90	12.65	-5	13,286	-0.04%
2021/07/05	13	12.60	15	12.54	12.70	-2	13,601	-0.01%
2021/07/02	15	12.38	4	12.36	12.30	11	14,016	0.08%
2021/07/01	5	12.27	2	12.15	12.60	3	14,207	0.02%
2021/06/30	3	12.03	1	12.10	12.10	2	14,216	0.01%
2021/06/29	1	12.15	6	12.12	12.05	-5	14,230	-0.04%
2021/06/28	1	12.20	5	12.35	12.30	-4	14,281	-0.03%
2021/06/25	2	12.33	15	12.45	12.20	-13	14,341	-0.09%
2021/06/24	5	12.30	3	12.35	12.40	2	14,595	0.01%
2021/06/23	5	12.21	4	12.18	12.25	1	14,625	0.01%
2021/06/22	1	11.95	0	0.00	11.80	1	14,648	0.01%
2021/06/21	5	12.29	1	12.20	12.15	4	14,599	0.03%
2021/06/18	10	12.73	6	12.95	12.55	4	14,737	0.03%
2021/06/17	3	12.65	2	12.76	12.85	1	15,095	0.01%
2021/06/16	3	12.57	0	0.00	12.35	3	15,058	0.02%
2021/06/15	2	12.78	7	12.75	12.75	-5	15,099	-0.03%
2021/06/11	0	0.00	3	12.75	12.75	-3	15,099	-0.02%
2021/06/10	3	12.87	1	12.75	12.75	2	15,088	0.01%
2021/06/09	1	12.70	110	12.68	12.65	-109	15,073	-0.72%	大賣/鉅額交易
2021/06/08	5	12.84	17	12.81	12.80	-12	15,031	-0.08%
2021/06/07	5	12.74	13	12.80	12.85	-8	14,990	-0.05%
2021/06/04	39	13.16	48	13.22	13.05	-9	14,914	-0.06%
2021/06/03	2	13.00	3	12.98	12.95	-1	14,766	-0.01%
2021/06/02	3	12.88	3	12.78	12.80	0	14,477	0.00%
2021/06/01	14	12.93	23.1	12.90	12.90	-9.1	14,391	-0.06%
2021/05/31	13	12.86	7	12.65	12.65	6	14,318	0.04%
2021/05/28	6	12.47	3	12.52	12.45	3	14,268	0.02%
2021/05/27	1	12.25	4	12.30	12.30	-3	14,208	-0.02%
2021/05/26	1	12.00	3	12.18	12.35	-2	14,219	-0.01%
2021/05/25	8	12.16	12	12.29	12.10	-4	14,194	-0.03%
2021/05/24	2	11.73	11	11.83	11.90	-9	14,106	-0.06%
2021/05/21	0	0.00	3	11.63	11.60	-3	14,038	-0.02%
2021/05/20	5	11.34	0	0.00	11.15	5	14,027	0.04%
2021/05/19	5	11.58	4	11.54	11.65	1	14,028	0.01%
2021/05/18	1	11.25	4	10.99	11.25	-3	13,972	-0.02%
2021/05/17	8	10.46	4	10.55	10.30	4	13,894	0.03%
2021/05/14	4	11.55	7	11.46	11.40	-3	13,733	-0.02%
2021/05/13	10	11.30	32	11.13	11.30	-22	13,736	-0.16%
2021/05/12	8	11.32	5	11.61	11.35	3	13,722	0.02%
2021/05/11	25	12.45	17	12.29	12.20	8	13,499	0.06%
2021/05/10	2	13.30	1	13.25	13.20	1	13,356	0.01%
2021/05/07	28	13.24	14.2	13.23	13.35	13.8	13,303	0.10%
2021/05/06	3	12.80	9	12.93	12.75	-6	13,126	-0.05%
2021/05/05	2	12.45	3	12.70	12.60	-1	13,005	-0.01%
2021/05/04	11	12.88	15	12.92	12.45	-4	12,881	-0.03%
2021/05/03	12	13.61	6	14.03	13.55	6	12,571	0.05%
2021/04/29	91	15.05	22.9	14.66	14.55	68.1	12,313	0.55%
2021/04/28	82	14.81	100	14.97	15.00	-18	11,842	-0.15%
2021/04/27	26	14.38	11	14.28	14.10	15	10,899	0.14%
2021/04/26	13	14.28	4	14.13	14.15	9	10,554	0.09%
2021/04/23	23	14.13	28	14.02	14.10	-5	10,387	-0.05%
2021/04/22	19	14.26	24	14.34	13.65	-5	9,959	-0.05%
2021/04/21	87	14.20	46	14.14	14.10	41	9,353	0.44%
2021/04/20	24.4	13.83	20	13.73	13.90	4.4	8,791	0.05%
2021/04/19	29	13.14	6	13.14	13.10	23	8,312	0.28%
2021/04/16	0	0.00	15	12.99	12.95	-15	8,265	-0.18%
2021/04/15	4	12.74	0	0.00	12.75	4	9,466	0.04%
2021/04/14	9	12.52	6	12.51	12.55	3	9,533	0.03%
2021/04/13	47	13.18	23	13.24	12.90	24	9,619	0.25%
2021/04/12	5	12.94	30	13.28	13.55	-25	9,385	-0.27%
2021/04/09	94	12.95	0	0.00	12.75	94	8,853	1.06%
2021/04/08	13	13.11	7	13.23	13.15	6	8,505	0.07%
2021/04/07	23	12.43	24	12.40	12.35	-1	7,996	-0.01%
2021/04/06	1	11.95	10	11.80	11.90	-9	7,765	-0.12%
2021/04/01	0	0.00	10	11.60	11.65	-10	7,737	-0.13%
2021/03/31	5	11.65	0	0.00	11.60	5	7,769	0.06%
2021/03/30	20	11.68	5	11.75	11.65	15	7,745	0.19%
2021/03/29	0	0.00	8	11.64	11.60	-8	7,723	-0.10%
2021/03/26	0	0.00	1	11.40	11.25	-1	7,567	-0.01%
2021/03/24	0	0.00	1	11.20	11.25	-1	7,647	-0.01%
2021/03/23	11	11.41	13	11.34	11.15	-2	7,698	-0.03%
2021/03/22	10	11.54	5	11.40	11.55	5	7,559	0.07%
2021/03/18	10	10.75	1	10.90	10.85	9	7,263	0.12%
2021/03/17	0	0.00	5	10.55	10.55	-5	7,256	-0.07%
2021/03/16	0	0.00	6	10.65	10.60	-6	7,378	-0.08%
2021/03/12	0	0.00	11	10.70	10.75	-11	7,662	-0.14%
2021/03/11	0	0.00	1	10.65	10.65	-1	8,181	-0.01%
2021/03/08	1	10.75	0	0.00	10.55	1	9,712	0.01%
2021/02/25	8	10.59	0	0.00	10.50	8	11,016	0.07%
2021/02/24	2	10.55	8.3	10.54	10.40	-6.3	11,183	-0.06%
2021/02/23	0	0.00	22	10.50	10.45	-22	11,418	-0.19%
2021/02/22	2	10.45	0	0.00	10.50	2	11,464	0.02%
2021/02/18	10	10.21	8	10.20	10.20	2	11,396	0.02%
2021/02/17	5	9.96	15	9.99	10.00	-10	11,734	-0.09%
2021/02/05	10	9.92	0	0.00	9.86	10	11,699	0.09%
2021/02/04	33	9.86	33	9.94	9.94	0	11,727	0.00%
2021/02/03	0	0.00	23	9.83	9.99	-23	11,660	-0.20%
2021/02/02	0	0.00	2	9.58	9.56	-2	11,643	-0.02%
2021/02/01	3	9.43	0	0.00	9.40	3	11,701	0.03%
2021/01/28	1	9.66	0	0.00	9.64	1	12,472	0.01%
2021/01/27	1	9.78	0	0.00	9.80	1	12,683	0.01%
2021/01/26	4	9.89	0	0.00	9.88	4	12,752	0.03%
2021/01/25	10	9.76	0	0.00	9.94	10	12,778	0.08%
2021/01/20	5	10.00	7	9.84	9.70	-2	12,819	-0.02%
2021/01/18	10	10.15	10	10.15	10.10	0	12,980	0.00%
2021/01/15	3	10.53	5	10.30	10.35	-2	12,953	-0.02%
2021/01/13	7	10.70	30	10.66	10.60	-23	13,003	-0.18%
2021/01/12	6	10.70	7	10.45	10.45	-1	12,972	-0.01%
2021/01/11	5	11.00	0.2	11.00	11.05	4.8	12,878	0.04%
2021/01/08	5	11.45	19	11.91	11.15	-14	13,056	-0.11%
2021/01/07	7	11.09	1	11.05	11.05	6	11,838	0.05%
2021/01/06	1	11.50	1	11.25	11.05	0	11,669	0.00%
2021/01/05	7	11.46	3	11.45	11.50	4	11,330	0.04%
2020/12/31	0	0.00	2	11.30	11.30	-2	11,333	-0.02%
2020/12/30	1	11.50	0	0.00	11.40	1	11,304	0.01%
2020/12/29	0	0.00	1	11.40	11.40	-1	11,271	-0.01%
2020/12/28	3	11.45	7	11.40	11.55	-4	11,215	-0.04%
2020/12/25	0	0.00	3	11.33	11.25	-3	11,067	-0.03%
2020/12/24	1	11.10	1	11.15	11.15	0	11,068	0.00%
2020/12/23	4	11.11	2	11.15	11.05	2	11,129	0.02%
2020/12/22	0	0.00	5	11.25	11.05	-5	11,354	-0.04%
2020/12/21	5	11.27	35	11.15	11.15	-30	11,507	-0.26%
2020/12/18	2	11.45	6.2	11.31	11.30	-4.2	11,679	-0.04%
2020/12/17	1	11.40	0	0.00	11.45	1	11,923	0.01%
2020/12/16	0	0.00	1	11.35	11.35	-1	13,478	-0.01%
2020/12/15	1	11.40	0	0.00	11.30	1	14,706	0.01%
2020/12/11	0	0.00	5	11.45	11.30	-5	14,594	-0.03%
2020/12/10	0	0.00	1	11.40	11.35	-1	14,509	-0.01%
2020/12/09	0	0.00	8	11.61	11.65	-8	14,380	-0.06%
2020/12/08	3	11.40	10	11.38	11.35	-7	14,338	-0.05%
2020/12/07	11	12.04	2	11.80	11.75	9	14,661	0.06%
2020/12/04	7	11.89	25	11.69	11.95	-18	14,153	-0.13%
2020/12/03	84	11.79	69	12.12	11.50	15	13,690	0.11%
2020/12/02	1	11.45	4.2	11.32	11.45	-3.2	12,920	-0.02%
2020/12/01	25	11.41	6	11.21	11.25	19	12,719	0.15%
2020/11/30	1	11.05	0	0.00	11.05	1	12,366	0.01%
2020/11/27	17	11.03	23	11.01	10.95	-6	12,234	-0.05%
2020/11/26	22	10.92	27.3	10.78	10.90	-5.3	12,002	-0.04%
2020/11/25	13	10.77	1	10.65	10.65	12	11,870	0.10%
2020/11/24	3.3	10.57	7	10.55	10.45	-3.7	11,754	-0.03%
2020/11/23	15.8	10.57	108	10.69	10.65	-92.3	11,737	-0.79%	大賣/
2020/11/20	5	10.48	8	10.41	10.60	-3	11,595	-0.03%
2020/11/19	0	0.00	26	10.20	10.25	-26	11,413	-0.23%
2020/11/18	1	10.10	0	0.00	10.10	1	11,527	0.01%
2020/11/16	1	10.10	0	0.00	10.20	1	11,565	0.01%
2020/11/12	1	9.94	0	0.00	9.96	1	11,270	0.01%
2020/11/11	3	10.02	1	10.00	10.00	2	11,343	0.02%
2020/11/09	1	10.05	17.8	10.04	10.05	-16.8	11,302	-0.15%
2020/11/06	10	10.20	50	10.23	10.00	-40	11,241	-0.36%
2020/11/05	2	10.00	0	0.00	10.00	2	10,591	0.02%
2020/11/04	0	0.00	7	10.24	10.20	-7	10,713	-0.07%
2020/11/03	2	10.10	0	0.00	10.05	2	10,511	0.02%
2020/11/02	5	9.88	0	0.00	9.85	5	10,505	0.05%
2020/10/28	48	10.12	0	0.00	10.05	48	10,601	0.45%
2020/10/27	0	0.00	10	10.50	10.50	-10	11,204	-0.09%
2020/10/26	0	0.00	11.2	10.33	10.45	-11.2	11,087	-0.10%
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/21	2	10.05	0	0.00	10.05	2	11,164	0.02%
2020/10/20	1	9.96	0	0.00	9.92	1	11,079	0.01%
2020/10/16	0	0.00	25	10.25	9.98	-25	11,198	-0.22%
2020/10/15	0	0.00	2	9.86	9.90	-2	10,951	-0.02%
2020/10/14	1	9.79	0	0.00	9.74	1	10,942	0.01%
2020/10/12	2	9.60	5	9.75	9.60	-3	11,148	-0.03%
2020/10/08	20	9.85	1	9.88	9.85	19	11,158	0.17%
2020/10/07	5	9.86	1	9.84	9.79	4	11,098	0.04%
2020/10/05	0	0.00	2	9.56	9.63	-2	11,424	-0.02%
2020/09/30	1	9.53	1	9.55	9.51	0	11,764	0.00%
2020/09/29	1	9.52	1	9.53	9.50	0	11,815	0.00%
2020/09/28	20	9.77	15	9.86	9.80	5	11,840	0.04%
2020/09/25	10	9.60	30	9.43	9.26	-20	12,024	-0.17%
2020/09/24	37	9.78	30	9.72	9.48	7	12,040	0.06%
2020/09/23	0	0.00	1	10.25	10.10	-1	12,198	-0.01%
2020/09/22	0	0.00	36	10.37	10.60	-36	11,945	-0.30%
2020/09/21	48	10.96	2	10.85	10.85	46	11,753	0.39%
2020/09/18	63	10.27	46	10.10	10.80	17	10,134	0.17%
2020/09/15	40	9.76	0	0.00	9.75	40	8,809	0.45%
2020/09/11	5	9.80	4	9.80	9.76	1	8,838	0.01%
2020/09/10	16	10.15	13	9.94	9.90	3	8,769	0.03%
2020/09/07	1	9.93	0	0.00	9.85	1	8,410	0.01%
2020/09/04	1	9.71	0	0.00	9.80	1	8,400	0.01%
2020/09/03	2	9.93	6	9.87	9.90	-4	8,386	-0.05%
2020/09/01	0	0.00	8	9.77	9.77	-8	8,422	-0.09%
2020/08/31	8	9.94	0	0.00	9.89	8	8,443	0.09%
2020/08/28	0	0.00	6	9.93	9.90	-6	8,398	-0.07%
2020/08/27	8	9.87	1	9.90	9.85	7	8,441	0.08%
2020/08/24	20	9.35	10	9.28	9.34	10	8,211	0.12%
2020/08/20	2.5	9.15	0	0.00	9.12	2.5	8,185	0.03%
2020/08/19	25	9.94	0	0.00	9.88	25	8,124	0.31%
2020/08/17	5	9.98	1	9.91	9.97	4	8,082	0.05%
2020/08/14	6	9.82	10	9.90	9.85	-4	8,020	-0.05%
2020/08/13	1	9.79	74	9.74	9.72	-73	7,954	-0.92%
2020/08/12	43	9.85	3	9.80	9.81	40	8,001	0.50%
2020/08/11	25	9.93	2	9.91	9.88	23	8,134	0.28%
2020/08/10	0	0.00	7	9.81	9.87	-7	8,111	-0.09%
2020/08/07	1	9.61	1	9.76	9.63	0	7,972	0.00%
2020/08/06	6	9.66	2	9.79	9.67	4	8,003	0.05%
2020/08/05	16	9.72	5	9.69	9.70	11	7,961	0.14%
2020/08/03	4	9.41	0	0.00	9.47	4	7,969	0.05%
2020/07/31	3	9.60	4	9.42	9.54	-1	7,993	-0.01%
2020/07/30	0	0.00	2	9.18	9.18	-2	7,465	-0.03%
2020/07/29	8	9.01	5	9.13	9.08	3	7,520	0.04%
2020/07/28	2	9.00	0	0.00	8.90	2	7,600	0.03%
2020/07/23	3	9.42	10	9.43	9.41	-7	8,444	-0.08%
2020/07/22	10	9.60	1	9.49	9.59	9	8,469	0.11%
2020/07/21	2	9.17	1	9.29	9.26	1	8,340	0.01%
2020/07/20	5	9.03	0	0.00	9.09	5	8,332	0.06%
2020/07/17	3	9.34	2	9.21	9.21	1	8,287	0.01%
2020/07/16	1	9.72	10	9.61	9.61	-9	8,196	-0.11%
2020/07/15	5	9.92	0	0.00	9.82	5	8,154	0.06%
2020/07/14	1	10.00	0	0.00	9.93	1	8,149	0.01%
2020/07/13	1	9.95	2	10.10	10.10	-1	8,154	-0.01%
2020/07/10	1	9.91	0	0.00	9.92	1	8,139	0.01%
2020/07/09	1	10.10	2	10.20	10.05	-1	8,041	-0.01%
2020/07/07	23	10.10	51	10.05	10.05	-28	7,755	-0.36%
2020/07/06	2	10.08	4	10.16	10.20	-2	7,788	-0.03%
2020/07/03	17	10.27	3	10.15	10.00	14	7,674	0.18%
2020/07/02	42	10.42	96	10.50	10.55	-54	7,524	-0.72%
2020/07/01	10	10.20	0	0.00	10.20	10	7,233	0.14%
2020/06/30	20	10.25	1	10.10	10.05	19	7,337	0.26%
2020/06/29	1	10.05	0	0.00	9.96	1	7,268	0.01%
2020/06/24	0	0.00	2	10.05	10.05	-2	7,299	-0.03%
2020/06/23	3	10.05	10	10.00	10.00	-7	7,392	-0.09%
2020/06/19	0	0.00	1	10.25	10.10	-1	7,537	-0.01%
2020/06/18	0	0.00	5	10.15	10.15	-5	7,532	-0.07%
2020/06/17	10	10.30	15	10.11	10.10	-5	7,566	-0.07%
2020/06/16	0	0.00	16	10.10	10.25	-16	7,713	-0.21%
2020/06/15	1	10.00	0	0.00	9.96	1	7,830	0.01%
2020/06/12	1.5	9.97	6	9.98	10.00	-4.5	8,023	-0.06%
2020/06/11	3	10.23	6	10.40	10.15	-3	8,052	-0.04%
2020/06/10	2	10.55	1	10.50	10.50	1	8,136	0.01%
2020/06/09	5	10.65	0	0.00	10.60	5	8,410	0.06%
2020/06/08	40	10.73	0	0.00	10.65	40	8,495	0.47%
2020/06/05	2	10.65	6	10.65	10.55	-4	8,456	-0.05%
2020/06/04	1	10.55	0	10.50	10.55	1	8,515	0.01%
2020/06/03	1	10.40	19.1	10.50	10.55	-18.1	8,552	-0.21%
2020/06/02	0	0.00	5	10.30	10.45	-5	8,386	-0.06%
2020/06/01	0	0.00	10	10.30	10.25	-10	8,377	-0.12%
2020/05/28	38	10.51	3	10.65	10.25	35	8,508	0.41%
2020/05/27	10	10.50	2	10.50	10.45	8	8,486	0.09%
2020/05/22	0	0.00	5	10.30	10.15	-5	8,611	-0.06%
2020/05/18	7	10.06	3	10.10	10.10	4	8,561	0.05%
2020/05/14	3	10.18	0	0.00	10.05	3	8,431	0.04%
2020/05/13	0	0.00	6	10.45	10.50	-6	8,361	-0.07%
2020/05/12	3	10.72	2	10.65	10.65	1	8,340	0.01%
2020/05/11	3	10.70	20	10.70	10.70	-17	8,395	-0.20%
2020/05/08	1	10.45	0	0.00	10.45	1	8,331	0.01%
2020/05/07	2	10.45	10	10.55	10.45	-8	8,357	-0.10%
2020/05/06	20	10.65	5	10.65	10.40	15	8,353	0.18%
2020/05/05	0	0.00	12	11.02	10.90	-12	8,245	-0.15%
2020/05/04	0	0.00	1	10.80	10.90	-1	8,245	-0.01%
2020/04/30	13	11.03	1	11.30	11.15	12	8,292	0.14%
2020/04/29	13	10.93	82	11.20	11.20	-69	8,075	-0.85%
2020/04/28	0	0.00	3	10.35	10.20	-3	7,385	-0.04%
2020/04/24	2	10.30	2	10.30	10.20	0	7,691	0.00%
2020/04/23	0	0.00	2	10.05	10.15	-2	7,698	-0.03%
2020/04/21	10	9.86	0	0.00	9.75	10	7,765	0.13%
2020/04/17	0	0.00	2	10.40	10.15	-2	7,832	-0.03%
2020/04/16	20	10.30	0	0.00	10.30	20	7,884	0.25%
2020/04/15	0	0.00	25	10.45	10.50	-25	7,899	-0.32%
2020/04/14	15	10.13	7	10.06	10.15	8	7,815	0.10%
2020/04/13	14	10.02	0	0.00	9.92	14	8,010	0.17%
2020/04/09	4	10.33	62	10.44	10.10	-58	8,088	-0.72%
2020/04/08	0	0.00	45	9.84	10.20	-45	7,993	-0.56%
2020/04/07	5	9.79	5	9.74	9.71	0	7,961	0.00%
2020/04/06	1	9.77	2	9.74	9.70	-1	7,813	-0.01%
2020/04/01	5	9.59	0	0.00	9.57	5	7,695	0.06%
2020/03/30	14	9.05	0	0.00	9.16	14	7,603	0.18%
2020/03/27	1	9.21	0	0.00	9.21	1	7,571	0.01%
2020/03/25	30	9.35	0	0.00	9.31	30	7,504	0.40%
2020/03/24	6	9.23	0	0.00	9.04	6	7,440	0.08%
2020/03/20	3	9.00	0	0.00	8.91	3	7,641	0.04%
2020/03/19	5	8.44	0	0.00	8.40	5	7,738	0.06%
2020/03/18	1	9.17	10	9.02	8.94	-9	7,579	-0.12%
2020/03/17	3	9.12	0	0.00	8.75	3	7,410	0.04%
2020/03/13	10	9.07	0	0.00	9.07	10	7,390	0.14%
2020/03/12	0	0.00	5	9.62	9.65	-5	7,172	-0.07%
2020/03/10	0	0.00	1	10.50	10.80	-1	7,063	-0.01%
2020/03/06	0	0.00	15	11.25	11.30	-15	7,029	-0.21%
2020/03/05	10	11.40	0	0.00	11.40	10	7,129	0.14%
2020/03/04	0	0.00	15	11.40	11.30	-15	7,120	-0.21%
2020/03/03	15	11.47	10	11.45	11.45	5	7,096	0.07%
2020/03/02	5	10.50	5	10.95	10.90	0	7,133	0.00%
2020/02/27	73	11.10	0	0.00	11.10	73	7,063	1.03%
2020/02/26	110	11.67	110	11.69	11.65	0	6,918	0.00%	大買/大賣/
2020/02/25	20	11.55	62	11.52	11.60	-42	6,884	-0.61%
2020/02/21	20	12.08	0	0.00	12.00	20	6,825	0.29%
2020/02/20	10	12.25	0	0.00	12.10	10	6,845	0.15%
2020/02/19	0	0.00	0.4	12.10	12.15	-0.4	6,872	-0.01%
2020/02/14	20	12.15	20	12.20	12.25	0	6,988	0.00%
2020/02/13	2	12.35	0	0.00	12.10	2	7,000	0.03%
2020/02/12	160	12.13	152	12.18	12.25	8	7,025	0.11%	大買/大賣/
2020/02/11	81	12.03	79	12.05	12.00	2	6,967	0.03%
2020/02/10	1	12.00	0	0.00	11.80	1	7,033	0.01%
2020/02/07	0	0.00	5	12.05	12.05	-5	7,028	-0.07%
2020/02/06	6	12.38	65	12.35	12.40	-59	7,012	-0.84%
2020/02/05	115	12.18	140	12.27	12.15	-25	6,992	-0.36%	大買/大賣/
2020/02/04	302	12.10	152	12.23	12.15	150	6,976	2.15%	大買/大賣/鉅額交易
2020/02/03	10	11.55	1	11.60	11.70	9	7,031	0.13%
2020/01/31	10	12.70	10	12.45	12.55	0	7,002	0.00%
2020/01/30	30	12.98	49	12.63	12.60	-19	7,177	-0.26%
2020/01/20	0	0.00	10	14.00	13.95	-10	6,957	-0.14%
2020/01/15	0	0.00	2	13.75	13.75	-2	6,924	-0.03%
2020/01/14	0	0.00	13	13.73	13.65	-13	7,067	-0.18%
2020/01/09	1	13.35	0	0.00	13.30	1	7,236	0.01%
2020/01/08	2	13.45	0	0.00	13.30	2	7,257	0.03%
2020/01/07	10	13.75	10	13.60	13.60	0	7,237	0.00%
2020/01/06	110	13.39	2	13.40	13.30	108	7,048	1.53%	大買/鉅額交易
2020/01/03	0	0.00	8	13.55	13.55	-8	7,009	-0.11%
2019/12/31	10	13.75	0	0.00	13.60	10	6,912	0.14%
2019/12/30	0	0.00	20	13.60	13.60	-20	6,876	-0.29%
2019/12/27	10	13.65	0	0.00	13.60	10	7,037	0.14%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	11	13.65	3	13.60	13.65	8	7,245	0.11%
2019/12/23	1	13.60	0	0.00	13.55	1	7,655	0.01%
2019/12/17	0	0.00	1	14.25	14.20	-1	8,068	-0.01%
2019/12/16	5	13.95	11	14.06	14.05	-6	8,198	-0.07%
2019/12/13	1	13.75	0	0.00	13.70	1	8,408	0.01%
2019/12/12	1	13.80	0	0.00	13.70	1	8,474	0.01%
2019/12/11	4	13.93	0	0.00	13.85	4	8,503	0.05%
2019/12/10	2	13.88	66	13.92	13.85	-64	8,577	-0.75%
2019/12/09	10	13.80	0	0.00	13.70	10	8,505	0.12%
2019/12/06	50	13.60	0	0.00	13.60	50	8,714	0.57%
2019/12/05	2	13.60	0	0.00	13.65	2	9,135	0.02%
2019/12/04	0	0.00	51	13.50	13.50	-51	9,428	-0.54%
2019/12/03	0	0.00	5	13.10	13.10	-5	9,552	-0.05%
2019/12/02	1	13.05	0	0.00	13.05	1	10,020	0.01%
2019/11/29	2	13.60	0	0.00	13.50	2	10,228	0.02%
2019/11/27	11	13.65	0	0.00	13.75	11	10,800	0.10%
2019/11/26	7	13.50	0	0.00	13.50	7	10,821	0.06%
2019/11/25	0	0.00	1	13.50	13.45	-1	10,932	-0.01%
2019/11/22	2	13.50	0	0.00	13.40	2	10,941	0.02%
2019/11/19	10	13.80	0	0.00	13.65	10	11,221	0.09%
2019/11/18	0	0.00	2	13.58	13.65	-2	11,200	-0.02%
2019/11/15	3	13.42	0	0.00	13.45	3	11,380	0.03%
2019/11/14	13	13.39	21	13.45	13.35	-8	11,388	-0.07%
2019/11/11	4	13.80	0	0.00	13.70	4	11,578	0.03%
2019/11/08	0	0.00	0.2	13.85	13.90	-0.2	11,589	0.00%
2019/11/07	57	14.00	2	13.90	13.90	55	11,678	0.47%
2019/11/06	0	0.00	1	13.80	13.90	-1	11,773	-0.01%
2019/11/05	3	13.92	0	0.00	13.90	3	11,854	0.03%
2019/11/04	12	14.00	4	14.00	14.00	8	12,046	0.07%
2019/10/31	21	13.94	1	13.95	13.80	20	12,287	0.16%
2019/10/30	4	14.16	30	14.15	14.10	-26	12,354	-0.21%
2019/10/29	34	14.51	13.8	14.30	14.25	20.2	12,631	0.16%
2019/10/22	3	14.72	0	0.00	14.50	3	16,754	0.02%
2019/10/21	0.8	14.65	6	14.47	14.70	-5.2	16,867	-0.03%
2019/10/18	2	14.35	0	0.00	14.35	2	17,322	0.01%
2019/10/17	10	14.35	0	0.00	14.35	10	17,512	0.06%
2019/10/16	5	14.50	0	0.00	14.25	5	17,935	0.03%
2019/10/15	1	14.40	0	0.00	14.30	1	18,531	0.01%
2019/10/14	0	0.00	3	14.20	14.20	-3	19,233	-0.02%
2019/10/09	15	14.10	34	14.15	14.05	-19	19,568	-0.10%
2019/10/08	3	14.05	0	0.00	14.00	3	19,879	0.02%
2019/10/07	21	14.15	16	14.25	14.15	5	20,144	0.02%
2019/10/04	30	14.25	0	0.00	14.25	30	20,513	0.15%
2019/10/03	23	14.20	35	14.21	14.20	-12	20,602	-0.06%
2019/10/02	5	14.35	51	14.33	14.25	-46	20,614	-0.22%
2019/10/01	2	14.13	0	0.00	14.20	2	21,165	0.01%
2019/09/27	1	13.75	5	13.70	13.80	-4	21,355	-0.02%
2019/09/26	41	14.23	6	14.22	14.10	35	21,462	0.16%
2019/09/25	22	14.33	20	14.28	14.20	2	21,898	0.01%
2019/09/23	0	0.00	1	14.85	14.80	-1	22,101	0.00%
2019/09/20	6	15.03	15	14.87	14.85	-9	22,120	-0.04%
2019/09/19	9	15.03	5	15.11	15.10	4	22,014	0.02%
2019/09/18	20	15.15	9	15.11	15.15	11	21,826	0.05%
2019/09/17	12	14.78	102	14.72	14.70	-90	21,866	-0.41%	大賣/
2019/09/16	11	14.82	1	14.85	14.85	10	22,126	0.05%
2019/09/11	24	14.85	4	14.90	14.80	20	22,462	0.09%
2019/09/10	56	14.85	11	14.70	14.85	45	22,448	0.20%
2019/09/09	22	15.13	87	15.15	15.15	-65	22,287	-0.29%
2019/09/06	16	14.99	27.3	14.94	14.90	-11.3	22,298	-0.05%
2019/09/05	45	14.68	3	14.65	14.65	42	22,646	0.19%
2019/09/04	75	14.93	7	14.99	14.90	68	22,889	0.30%
2019/09/03	18	14.72	19.3	14.53	14.50	-1.3	23,059	-0.01%
2019/09/02	10	14.73	43	14.47	14.85	-33	23,075	-0.14%
2019/08/30	0	0.00	5	14.15	14.10	-5	23,062	-0.02%
2019/08/29	0	0.00	2	14.15	13.90	-2	23,347	-0.01%
2019/08/28	38	13.83	1	13.85	14.05	37	23,592	0.16%
2019/08/27	1	13.70	0	0.00	13.60	1	23,997	0.00%
2019/08/26	3	13.65	0	0.00	13.55	3	24,693	0.01%
2019/08/23	0	0.00	5	13.80	13.75	-5	24,843	-0.02%
2019/08/22	0	0.00	1	14.05	13.90	-1	25,460	0.00%
2019/08/21	5	14.05	0	0.00	14.05	5	25,722	0.02%
2019/08/20	2	14.25	0	0.00	14.05	2	25,961	0.01%
2019/08/16	7	13.95	5	13.95	13.90	2	26,871	0.01%
2019/08/15	3	13.75	1	13.85	13.95	2	27,880	0.01%
2019/08/14	5	14.30	0	0.00	13.95	5	28,313	0.02%
2019/08/13	2	13.90	0	0.00	13.90	2	28,765	0.01%
2019/08/12	0	0.00	10	14.05	14.05	-10	29,113	-0.03%
2019/08/08	2	14.25	5	14.10	14.20	-3	29,210	-0.01%
2019/08/07	5	13.90	6	14.05	13.85	-1	29,375	0.00%
2019/08/06	181	13.86	189	14.19	14.25	-8	29,702	-0.03%	大買/大賣/
2019/08/05	6	14.26	1	14.20	14.10	5	29,829	0.02%
2019/08/02	3	14.33	95	14.36	14.25	-92	30,211	-0.30%
2019/08/01	30	14.97	27	14.89	14.85	3	30,700	0.01%
2019/07/31	12	14.79	10	14.82	14.65	2	30,792	0.01%
2019/07/30	151	15.28	67	15.76	15.15	84	31,107	0.27%	大買/
2019/07/29	42	16.18	26.3	16.07	16.80	15.7	30,188	0.05%
2019/07/26	18	15.54	6	15.46	15.40	12	29,306	0.04%
2019/07/25	2	15.00	3	14.90	15.00	-1	29,349	0.00%
2019/07/24	4.1	14.65	0	0.00	14.80	4.1	29,550	0.01%
2019/07/23	12	15.04	20	14.78	14.75	-8	29,796	-0.03%
2019/07/22	4	14.80	7	14.96	14.75	-3	30,416	-0.01%
2019/07/19	2	14.80	9	14.72	14.70	-7	32,213	-0.02%
2019/07/18	13	14.77	10	14.84	14.75	3	32,755	0.01%
2019/07/17	4	14.86	26	14.89	15.05	-22	32,844	-0.07%
2019/07/16	24	14.55	48	14.65	14.40	-24	32,461	-0.07%
2019/07/15	7	14.09	7	14.19	14.25	0	31,884	0.00%
2019/07/12	9	14.21	2	14.10	13.90	7	31,884	0.02%
2019/07/11	3	13.93	3	13.97	14.10	0	31,880	0.00%
2019/07/10	1	13.70	0	0.00	13.70	1	31,911	0.00%
2019/07/09	3	13.95	0	0.00	13.90	3	32,002	0.01%
2019/07/08	0	0.00	9	13.91	13.90	-9	32,393	-0.03%
2019/07/05	27	13.99	26	13.92	13.90	1	32,782	0.00%
2019/07/04	2	13.80	30	13.80	13.65	-28	33,194	-0.08%
2019/07/03	4	13.69	1	13.70	13.60	3	33,674	0.01%
2019/07/02	6	13.75	4	13.65	13.90	2	33,912	0.01%
2019/07/01	3	13.00	41	13.01	13.00	-38	34,186	-0.11%
2019/06/27	0	0.00	1	13.30	13.30	-1	35,502	0.00%
2019/06/26	0	0.00	2	13.23	13.15	-2	35,524	-0.01%
2019/06/25	1	13.25	3	13.20	13.20	-2	35,477	-0.01%
2019/06/24	40	13.29	3	13.40	13.25	37	35,452	0.10%
2019/06/21	31	14.20	6	14.13	13.80	25	35,167	0.07%
2019/06/20	0	0.00	4	13.80	13.85	-4	34,905	-0.01%
2019/06/19	1	13.75	21	13.64	13.75	-20	34,978	-0.06%
2019/06/18	0	0.00	1	13.50	13.45	-1	34,819	0.00%
2019/06/17	23	13.44	2	13.45	13.45	21	34,950	0.06%
2019/06/14	9	13.47	12	13.46	13.40	-3	35,093	-0.01%
2019/06/13	29	13.55	15	13.35	13.35	14	34,845	0.04%
2019/06/12	6	14.07	0	0.00	14.05	6	34,322	0.02%
2019/06/11	0	0.00	32	14.13	14.40	-32	34,029	-0.09%
2019/06/10	13	14.24	20	14.25	14.10	-7	33,635	-0.02%
2019/06/06	5	14.05	8	14.07	14.00	-3	33,880	-0.01%
2019/06/05	10	14.23	4	14.30	14.20	6	33,772	0.02%
2019/06/04	2	14.25	7	14.24	14.00	-5	33,907	-0.01%
2019/06/03	12	14.30	1	14.35	14.35	11	33,753	0.03%
2019/05/31	39	13.94	29	13.98	13.80	10	33,559	0.03%
2019/05/30	6	13.49	6	13.60	13.60	0	33,246	0.00%
2019/05/29	29	13.62	2	13.43	13.40	27	33,530	0.08%
2019/05/28	5	13.60	18	13.42	13.60	-13	33,702	-0.04%
2019/05/27	5	13.35	28	13.35	13.30	-23	33,497	-0.07%
2019/05/24	15	13.45	8	13.46	13.30	7	33,556	0.02%
2019/05/23	25	13.38	9	13.23	13.50	16	33,378	0.05%
2019/05/22	23	13.61	9	13.53	13.25	14	33,533	0.04%
2019/05/21	2	12.53	2	12.65	13.35	0	32,782	0.00%
2019/05/20	1	12.45	3	12.05	12.15	-2	32,274	-0.01%
2019/05/17	2	12.65	0	0.00	12.65	2	31,657	0.01%
2019/05/15	1	13.60	12	13.59	13.50	-11	31,125	-0.04%
2019/05/14	3	13.10	4	12.98	13.40	-1	30,758	0.00%
2019/05/13	3	12.97	2	13.08	12.90	1	30,251	0.00%
2019/05/10	22	13.49	161	13.42	13.45	-139	29,876	-0.47%	大賣/鉅額交易
2019/05/09	10	13.51	24	13.01	13.10	-14	29,369	-0.05%
2019/05/08	4	13.85	64	13.79	14.15	-60	28,652	-0.21%
2019/05/07	3	14.30	1	14.75	14.15	2	28,319	0.01%
2019/05/06	12	14.76	27	14.74	14.40	-15	27,607	-0.05%
2019/05/03	19	15.18	1	15.20	15.20	18	27,019	0.07%
2019/05/02	11	15.50	20	15.45	15.50	-9	26,524	-0.03%
2019/04/30	41	14.14	64	14.42	15.05	-23	25,211	-0.09%
2019/04/29	4	14.15	13	14.15	14.25	-9	24,707	-0.04%
2019/04/26	103	14.20	103	14.39	14.40	0	24,239	0.00%	大買/大賣/
2019/04/25	40	15.48	38	15.93	14.05	2	23,259	0.01%
2019/04/24	22	14.35	27	14.26	14.90	-5	20,689	-0.02%
2019/04/23	21	14.29	47	14.48	14.45	-26	19,846	-0.13%
2019/04/22	4	14.25	13	14.22	14.00	-9	19,256	-0.05%
2019/04/19	1	14.05	3	14.05	14.20	-2	18,941	-0.01%
2019/04/18	13	14.31	16	14.20	13.90	-3	18,673	-0.02%
2019/04/17	14	14.57	112	14.35	14.05	-98	18,275	-0.54%	大賣/
2019/04/16	2	13.95	0	0.00	14.40	2	17,901	0.01%
2019/04/15	6	14.37	17	14.11	14.00	-11	17,546	-0.06%
2019/04/12	7	14.07	2	14.13	13.75	5	17,019	0.03%
2019/04/11	19	14.23	4	14.38	14.35	15	16,422	0.09%
2019/04/10	14	14.37	30	14.26	14.70	-16	15,820	-0.10%
2019/04/09	43	13.45	1	13.75	13.55	42	14,688	0.29%
2019/04/08	3	13.73	2	13.90	14.20	1	13,866	0.01%
2019/04/03	1	12.95	18.5	12.87	12.95	-17.5	13,261	-0.13%
2019/04/02	92	11.86	93.3	11.88	11.80	-1.3	12,276	-0.01%
2019/04/01	1	11.40	44	11.50	11.75	-43	11,401	-0.38%
2019/03/29	52	10.60	4	10.54	10.70	48	10,363	0.46%
2019/03/28	1	10.40	1	10.55	10.35	0	10,221	0.00%
2019/03/27	1	10.45	0	0.00	10.45	1	10,152	0.01%
2019/03/26	21	10.53	2	10.63	10.65	19	9,996	0.19%
2019/03/25	1	10.05	21	10.01	10.25	-20	9,767	-0.20%
2019/03/22	1	10.55	0	0.00	10.45	1	9,623	0.01%
2019/03/21	0	0.00	2	10.70	10.80	-2	9,399	-0.02%
2019/03/20	22	10.48	2	10.55	10.75	20	9,142	0.22%
2019/03/19	2	10.45	0	0.00	10.35	2	8,895	0.02%
2019/03/18	1	10.70	0	0.00	10.65	1	8,607	0.01%
2019/03/14	18	11.17	0	0.00	10.90	18	8,140	0.22%
2019/03/13	11	11.53	46	11.32	11.20	-35	7,965	-0.44%
2019/03/12	45	11.68	22	11.59	11.25	23	7,702	0.30%
2019/03/11	13	11.17	11	11.19	11.20	2	7,154	0.03%
2019/03/08	3	10.60	12	10.88	11.10	-9	6,810	-0.13%
2019/03/07	10	10.50	2	10.30	10.30	8	6,239	0.13%
2019/03/06	13	10.56	0	0.00	10.50	13	6,011	0.22%
2019/03/05	16	10.74	2	10.85	10.25	14	5,669	0.25%
2019/03/04	42	10.90	20	10.80	10.70	22	5,254	0.42%
2019/02/27	20	10.50	117	10.89	10.95	-97	4,712	-2.06%	大賣/
2019/02/26	1	10.10	0	0.00	9.99	1	3,802	0.03%
2019/02/25	5	9.98	3	10.12	10.00	2	3,698	0.05%
2019/02/22	22	10.08	0	0.00	9.75	22	3,436	0.64%
2019/02/21	22	9.81	7	9.93	9.95	15	3,046	0.49%
2019/02/20	0	0.00	25	9.00	9.05	-25	2,287	-1.09%
2019/02/14	1	8.37	6	8.11	8.35	-5	2,242	-0.22%
2019/02/13	6	8.09	0	0.00	8.05	6	2,185	0.27%
2019/02/12	0	0.00	2	7.85	7.89	-2	2,176	-0.09%
2019/01/30	0	0.00	53	8.00	7.98	-53	2,156	-2.46%
2019/01/29	2	8.07	0	0.00	8.02	2	2,136	0.09%
2019/01/24	2	7.64	0	0.00	7.70	2	2,048	0.10%
2019/01/23	0	0.00	50	7.83	7.68	-50	2,039	-2.45%
2019/01/18	50	7.31	0	0.00	7.35	50	1,932	2.59%
2019/01/17	1	7.18	1	7.17	7.15	0	1,909	0.00%
2019/01/11	0	0.00	2	7.23	7.20	-2	1,892	-0.11%
2019/01/04	1	7.25	0	0.00	7.28	1	1,878	0.05%
2019/01/03	0	0.00	2	7.35	7.36	-2	1,900	-0.11%
2018/12/24	0	0.00	1	7.50	7.50	-1	1,900	-0.05%
2018/12/22	0	0.00	2	7.48	7.46	-2	1,898	-0.11%
2018/12/20	1	7.54	0	0.00	7.54	1	1,892	0.05%
2018/12/18	2	7.69	0	0.00	7.77	2	1,891	0.11%
2018/12/17	1	7.85	2	7.85	7.85	-1	1,890	-0.05%
2018/12/11	0	0.00	50	7.85	7.99	-50	1,832	-2.73%
2018/12/10	1	7.83	16	7.90	7.85	-15	1,822	-0.82%
2018/12/06	5	8.22	0	0.00	7.90	5	1,802	0.28%
2018/12/05	0	0.00	2	8.38	8.36	-2	1,755	-0.11%
2018/12/04	31	8.49	0	0.00	8.48	31	1,752	1.77%
2018/12/03	9	8.41	1	8.33	8.34	8	1,716	0.47%
2018/11/29	0	0.00	12	8.25	8.22	-12	1,661	-0.72%
2018/11/27	0	0.00	5	8.13	8.10	-5	1,619	-0.31%
2018/11/26	2	8.05	10	8.03	8.03	-8	1,602	-0.50%
2018/11/23	1	8.06	0	0.00	7.97	1	1,589	0.06%
2018/11/22	0	0.00	20	8.27	8.05	-20	1,569	-1.27%
2018/11/21	0	0.00	3	8.08	8.40	-3	1,505	-0.20%
2018/11/20	1	7.93	0	0.00	7.93	1	1,397	0.07%
2018/11/19	4	8.13	0	0.00	8.08	4	1,359	0.29%
2018/11/16	30	8.20	30	8.25	8.23	0	1,349	0.00%
2018/11/15	2	7.94	73	8.04	8.29	-71	1,288	-5.51%
2018/11/14	13	7.87	2	7.80	7.75	11	1,204	0.91%
2018/11/13	17	7.37	32	7.78	7.98	-15	1,119	-1.34%
2018/11/07	0	0.00	1	6.29	6.34	-1	918	-0.11%
2018/11/06	1	6.25	5	6.30	6.29	-4	957	-0.42%
2018/11/05	3	6.26	0	0.00	6.28	3	974	0.31%
2018/11/02	10	6.14	0	0.00	6.18	10	985	1.02%
2018/10/31	6	5.78	1	5.66	5.75	5	1,026	0.49%
2018/10/26	1	5.57	22	5.63	5.56	-21	1,091	-1.92%
2018/10/25	4	5.70	24	5.78	5.64	-20	1,153	-1.73%
2018/10/24	0	0.00	15	6.00	6.00	-15	1,163	-1.29%
2018/10/19	10	6.10	0	0.00	6.11	10	1,199	0.83%
2018/10/17	50	6.35	0	0.00	6.28	50	1,224	4.08%
2018/10/15	1	6.31	1	6.77	6.23	0	1,234	0.00%
2018/10/12	10	6.35	0	0.00	6.32	10	1,239	0.81%
2018/10/11	46	6.37	1	6.34	6.32	45	1,231	3.66%
2018/10/09	0	0.00	41	7.01	7.02	-41	1,214	-3.38%
2018/10/08	1	7.03	0	0.00	7.03	1	1,221	0.08%
2018/09/25	1	7.50	0	0.00	7.48	1	1,302	0.08%
2018/09/19	0	0.00	2	7.75	7.71	-2	1,294	-0.15%
2018/09/17	1	7.87	0	0.00	7.83	1	1,307	0.08%
2018/09/14	0	0.00	1	7.98	7.93	-1	1,318	-0.08%
2018/09/11	3	7.74	1	7.68	7.85	2	1,341	0.15%
2018/08/21	10	8.40	0	0.00	8.36	10	2,269	0.44%
2018/08/20	0	0.00	0.6	8.26	8.30	-0.6	2,268	-0.03%
2018/08/10	0	0.00	10	8.81	8.67	-10	2,175	-0.46%
2018/08/08	1	9.03	0	0.00	9.01	1	2,146	0.05%
2018/08/01	1	9.01	0	0.00	9.08	1	2,040	0.05%
2018/07/31	15	8.75	6	8.60	8.60	9	1,985	0.45%
2018/07/24	0	0.00	10	8.30	8.30	-10	1,911	-0.52%
2018/07/12	0	0.00	1	8.41	8.40	-1	1,945	-0.05%
2018/07/11	10	8.40	10	8.47	8.40	0	1,954	0.00%
2018/07/09	1	8.71	0	0.00	8.66	1	1,954	0.05%
2018/07/04	0	0.00	5	8.01	7.95	-5	1,903	-0.26%
2018/07/02	20	8.32	0	0.00	8.21	20	1,889	1.06%
2018/06/14	0	0.00	10	8.60	8.57	-10	1,861	-0.54%
2018/06/13	5	8.84	0	0.00	8.80	5	1,840	0.27%
2018/06/11	30	9.09	0	0.00	9.05	30	1,804	1.66%
2018/06/08	21	9.02	2	9.00	9.00	19	1,777	1.07%
2018/06/07	29	9.15	0	0.00	9.02	29	1,753	1.65%
2018/06/06	10	9.09	0	0.00	9.12	10	1,720	0.58%
2018/06/05	15	9.50	33	9.37	9.36	-18	1,642	-1.10%
2018/06/04	0	0.00	1	8.74	8.74	-1	1,457	-0.07%
2018/06/01	6	8.98	10	8.83	8.78	-4	1,409	-0.28%
2018/05/31	13	9.22	18	9.21	9.13	-5	1,338	-0.37%
2018/05/30	10	8.35	0	0.00	8.71	10	1,136	0.88%
2018/05/21	10	7.07	0	0.00	7.10	10	835	1.20%
2018/05/14	0	0.00	1	7.17	7.21	-1	948	-0.11%
2018/05/10	1	7.10	0	0.00	7.10	1	973	0.10%
2018/05/08	0	0.00	2	7.14	7.20	-2	978	-0.20%
2018/05/02	1	7.02	1	7.10	6.99	0	1,031	0.00%
2018/04/30	1	7.00	1	7.08	7.00	0	1,042	0.00%
2018/04/27	9	7.00	1	7.07	7.00	8	1,054	0.76%
2018/04/26	1	7.00	20	7.07	6.99	-19	1,074	-1.77%
2018/04/25	0	0.00	1	7.07	7.17	-1	1,080	-0.09%
2018/04/24	1	7.00	0	0.00	6.90	1	1,078	0.09%
2018/04/19	1	7.50	0	0.00	7.50	1	1,078	0.09%
2018/04/18	10	7.50	10	7.60	7.52	0	1,080	0.00%
2018/04/17	0	0.00	1	7.56	7.54	-1	1,083	-0.09%
2018/04/12	2	7.77	10	7.77	7.79	-8	1,084	-0.74%
2018/04/11	0	0.00	10	7.85	7.83	-10	1,105	-0.90%
2018/04/03	1	7.96	0	0.00	8.00	1	1,149	0.09%
2018/04/02	0	0.00	1	8.13	8.10	-1	1,156	-0.09%
2018/03/30	1	7.98	0	0.00	7.98	1	1,168	0.09%
2018/03/28	0	0.00	10	7.98	7.98	-10	1,187	-0.84%
2018/03/14	0	0.00	1	8.26	8.26	-1	1,341	-0.07%
2018/03/13	1.4	8.16	9.2	8.21	8.21	-7.9	1,400	-0.56%
2018/03/12	11	8.21	1	8.25	8.15	10	1,467	0.68%
2018/03/08	1	8.18	0	0.00	8.21	1	1,571	0.06%
2018/03/06	0	0.00	13	8.25	8.19	-13	1,705	-0.76%
2018/02/23	2	8.31	4	8.24	8.32	-2	1,894	-0.11%
2018/02/21	10	8.15	1	8.19	8.17	9	2,028	0.44%
2018/02/12	0	0.00	2	8.03	8.01	-2	2,078	-0.10%
2018/02/09	1	7.71	0	0.00	7.90	1	2,218	0.05%
2018/02/08	6	8.03	0	0.00	8.02	6	2,263	0.27%
2018/02/07	1	8.17	1	8.25	8.01	0	2,436	0.00%
2018/02/06	5	8.21	0	0.00	7.85	5	2,507	0.20%
2018/02/05	11	8.64	0	0.00	8.67	11	2,609	0.42%
2018/02/02	4	8.96	0	0.00	8.94	4	2,737	0.15%
2018/02/01	0	0.00	10	9.03	9.02	-10	3,112	-0.32%
2018/01/30	0	0.00	0.4	9.00	9.03	-0.4	3,306	-0.01%
2018/01/25	5	9.10	0	0.00	9.14	5	3,491	0.14%
2018/01/24	0	0.00	11	9.17	9.25	-11	3,496	-0.31%
2018/01/18	23	9.30	16	9.26	9.25	7	3,708	0.19%
2018/01/17	2	9.34	0	0.00	9.34	2	3,757	0.05%
2018/01/16	2.9	9.38	0	0.00	9.39	2.9	3,764	0.08%
2018/01/15	0	0.00	1	9.15	9.15	-1	3,822	-0.03%
2018/01/11	10	9.25	0	0.00	9.24	10	3,861	0.26%
2018/01/09	20	9.40	0	0.00	9.34	20	3,900	0.51%