精金 (3049)-統一-新竹券商分點個股進出

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	5	11.00	0	0.00	11.20	5	16,349	0.03%
2024/11/19	1	11.15	0	0.00	11.25	1	16,329	0.01%
2024/11/18	5	11.00	0	0.00	10.95	5	16,275	0.03%
2024/11/12	0	0.00	1	11.10	11.15	-1	16,039	-0.01%
2024/11/08	0	0.00	5	11.61	11.45	-5	15,875	-0.03%
2024/11/06	0	0.00	1	11.85	11.75	-1	15,616	-0.01%
2024/11/05	19	12.40	3	12.10	12.00	16	15,442	0.10%
2024/11/04	21	11.65	52.2	11.37	12.15	-31.2	14,498	-0.21%
2024/11/01	50	11.05	0	0.00	11.05	50	14,115	0.35%
2024/10/30	2	11.30	1	11.40	11.00	1	14,066	0.01%
2024/10/29	0	0.00	1	11.25	11.25	-1	14,003	-0.01%
2024/10/28	1	11.30	22	11.31	11.35	-21	13,946	-0.15%
2024/10/25	1	11.65	2	11.78	11.85	-1	13,760	-0.01%
2024/10/24	2	11.90	2	12.10	11.65	0	13,688	0.00%
2024/10/23	5	12.09	1	12.20	12.05	4	13,538	0.03%
2024/10/22	10	12.04	0	0.00	12.30	10	13,332	0.08%
2024/10/21	1	11.65	0	0.00	11.60	1	12,718	0.01%
2024/10/18	5	12.00	0	0.00	11.60	5	12,720	0.04%
2024/10/16	0	0.00	1	11.70	11.70	-1	12,554	-0.01%
2024/10/15	0.2	11.85	0	0.00	11.85	0.2	12,439	0.00%
2024/10/14	3	12.50	0	0.00	12.25	3	12,167	0.02%
2024/10/11	4	12.20	3.1	12.37	12.15	0.9	11,913	0.01%
2024/10/09	12	12.55	20	12.50	12.05	-8	11,294	-0.07%
2024/10/08	32.1	12.90	35	12.54	12.25	-2.9	10,713	-0.03%
2024/10/07	53	12.49	127.9	12.51	12.90	-74.9	9,753	-0.77%	大賣/
2024/10/04	0	0.00	10	11.48	11.75	-10	8,210	-0.12%
2024/10/01	15	10.68	0	0.00	10.70	15	7,950	0.19%
2024/09/30	55	10.93	3	10.97	10.70	52	7,990	0.65%
2024/09/27	0	0.00	1	10.75	10.70	-1	7,991	-0.01%
2024/09/26	20	10.90	7	10.63	10.60	13	7,920	0.16%
2024/09/25	0	0.00	4	10.70	10.80	-4	7,846	-0.05%
2024/09/24	10	10.50	4	10.65	10.65	6	7,706	0.08%
2024/09/23	7	10.64	1	10.55	10.55	6	7,549	0.08%
2024/09/20	7	11.89	3	11.95	11.40	4	7,169	0.06%
2024/09/19	215	11.63	193	11.82	11.70	22	6,532	0.34%	大買/大賣/
2024/09/18	1	11.10	16	11.18	11.45	-15	4,677	-0.32%
2024/09/16	6	10.30	15	10.43	10.45	-9	4,230	-0.21%
2024/09/12	0	0.00	4	9.49	9.64	-4	3,704	-0.11%
2024/09/11	0	0.00	1	9.31	9.31	-1	3,613	-0.03%
2024/09/05	5	8.99	0.1	8.85	8.85	4.9	3,578	0.14%
2024/09/03	5	9.08	8	9.10	9.10	-3	3,548	-0.08%
2024/09/02	0	0.00	5	9.12	9.08	-5	3,552	-0.14%
2024/08/30	0	0.00	5	9.25	9.22	-5	3,544	-0.14%
2024/08/28	4	9.76	4	9.76	9.60	0	3,496	0.00%
2024/08/27	15	9.70	1	9.76	9.71	14	3,459	0.40%
2024/08/26	3	9.83	3	9.88	9.70	0	3,438	0.00%
2024/08/23	0	0.00	10	9.44	9.47	-10	3,336	-0.30%
2024/08/22	5	9.37	30	9.21	9.55	-25	3,368	-0.74%
2024/08/21	5	9.11	5	9.07	9.13	0	3,309	0.00%
2024/08/16	5	9.14	0	0.00	9.04	5	3,339	0.15%
2024/08/09	0	0.00	6	8.22	8.28	-6	3,381	-0.18%
2024/08/06	2	7.84	0	0.00	7.94	2	3,360	0.06%
2024/08/05	0	0.00	1	8.09	8.04	-1	3,301	-0.03%
2024/08/01	3	9.21	0	0.00	9.23	3	3,213	0.09%
2024/07/26	0	0.00	10	8.83	8.88	-10	3,221	-0.31%
2024/07/18	1	9.67	2	9.81	9.74	-1	3,031	-0.03%
2024/07/17	10	9.91	1	9.85	9.80	9	2,962	0.30%
2024/07/16	10	9.55	20	9.45	9.36	-10	2,793	-0.36%
2024/07/15	1	9.42	0	0.00	9.42	1	2,780	0.04%
2024/07/12	10	9.69	0	0.00	9.57	10	2,739	0.37%
2024/07/11	0	0.00	2	9.43	9.42	-2	2,605	-0.08%
2024/07/09	5	9.35	0.3	9.25	9.23	4.7	2,611	0.18%
2024/07/05	10	9.50	1	9.50	9.41	9	2,472	0.36%
2024/07/04	0	0.00	0.4	9.35	9.35	-0.4	2,402	-0.02%
2024/07/03	1	9.22	5	8.83	9.20	-4	2,286	-0.17%
2024/07/02	5	8.65	0	0.00	8.67	5	2,137	0.23%
2024/07/01	0	0.00	7	8.73	8.81	-7	2,117	-0.33%
2024/06/27	11	8.61	0	0.00	8.60	11	2,107	0.52%
2024/06/24	1	8.86	36	9.17	9.10	-35	1,962	-1.78%
2024/06/21	0	0.00	0.1	8.60	8.62	-0.1	1,726	-0.01%
2024/06/12	30	8.41	0	0.00	8.30	30	1,773	1.69%
2024/06/04	0	0.00	1	8.49	8.42	-1	1,897	-0.05%
2024/05/31	0	0.00	1	8.63	8.59	-1	1,972	-0.05%
2024/05/30	0	0.00	1	8.77	8.58	-1	1,996	-0.05%
2024/05/29	0	0.00	0.1	8.71	8.64	-0.1	2,003	0.00%
2024/05/28	11	8.72	0	0.00	8.78	11	1,991	0.55%
2024/05/27	0	0.00	3	8.47	8.45	-3	1,941	-0.15%
2024/05/24	10	8.40	0	0.00	8.43	10	1,964	0.51%
2024/05/22	20	8.62	1	8.63	8.60	19	1,987	0.96%
2024/05/21	1	8.47	0	0.00	8.34	1	1,947	0.05%
2024/05/17	2	8.31	0	0.00	8.36	2	1,900	0.11%
2024/05/14	2	8.21	0	0.00	8.21	2	1,883	0.11%
2024/04/26	0	0.00	1	8.05	8.03	-1	1,865	-0.05%
2024/04/23	0	0.00	1	7.93	7.93	-1	1,903	-0.05%
2024/04/19	2	7.72	0	0.00	7.73	2	1,911	0.10%
2024/04/16	6	7.80	0	0.00	7.77	6	1,906	0.31%
2024/04/12	0	0.00	15	8.21	8.18	-15	1,842	-0.81%
2024/04/10	1	8.33	5	8.42	8.33	-4	1,831	-0.22%
2024/04/09	10	8.30	25	8.31	8.32	-15	1,831	-0.82%
2024/04/08	0	8.26	5	8.26	8.23	-5	1,824	-0.27%
2024/03/20	3	8.13	0	0.00	8.14	3	1,851	0.16%
2024/03/13	12	8.44	0	0.00	8.33	12	1,758	0.68%
2024/03/07	2	8.62	16	8.73	8.62	-14	1,645	-0.85%
2024/03/06	0	0.00	6	8.84	8.91	-6	1,586	-0.38%
2024/03/05	7	8.93	0	0.00	8.90	7	1,566	0.45%
2024/03/01	0	0.00	6	9.04	9.03	-6	1,558	-0.38%
2024/02/22	0	0.00	2	9.40	9.39	-2	1,524	-0.13%
2024/02/20	0	0.00	9	9.49	9.47	-9	1,516	-0.59%
2024/02/19	0	0.00	10	9.47	9.50	-10	1,511	-0.66%
2024/01/31	0	0.00	5	9.23	9.23	-5	1,509	-0.33%
2024/01/26	5	9.47	1	9.45	9.45	4	1,501	0.27%
2024/01/24	5	9.42	0	0.00	9.40	5	1,485	0.34%
2024/01/19	0	9.15	0	0.00	9.03	0	1,428	0.00%
2024/01/17	8	9.00	0	0.00	8.94	8	1,433	0.56%
2024/01/10	1	9.20	1	9.31	9.20	0	1,434	0.00%
2024/01/08	0	0.00	68	9.60	9.53	-68	1,417	-4.80%
2024/01/05	0	0.00	6	9.53	9.53	-6	1,416	-0.42%
2024/01/04	2	9.43	0	0.00	9.42	2	1,411	0.14%
2024/01/03	1	9.58	0	0.00	9.47	1	1,432	0.07%
2023/12/29	3	9.61	3	9.65	9.65	0	1,430	0.00%
2023/12/28	3	9.66	0	0.00	9.65	3	1,443	0.21%
2023/12/27	4	9.69	0	0.00	9.71	4	1,450	0.28%
2023/12/18	2	9.62	1	9.65	9.62	1	1,413	0.07%
2023/12/12	0	0.00	1	9.75	9.70	-1	1,436	-0.07%
2023/12/11	10	9.84	1	9.79	9.85	9	1,430	0.63%
2023/12/01	0	0.00	10	9.68	9.73	-10	1,427	-0.70%
2023/11/30	1	9.73	0	0.00	9.67	1	1,421	0.07%
2023/11/28	0	0.00	1	9.48	9.47	-1	1,374	-0.07%
2023/11/22	0	0.00	1	9.59	9.51	-1	1,388	-0.07%
2023/11/21	2	9.37	0	0.00	9.54	2	1,379	0.15%
2023/11/15	3	9.23	0	0.00	9.26	3	1,386	0.22%
2023/11/10	3	9.32	0	0.00	9.31	3	1,426	0.21%
2023/11/08	0	0.00	2	9.22	9.47	-2	1,477	-0.14%
2023/11/07	0	0.00	2	9.22	9.18	-2	1,475	-0.14%
2023/11/06	0	0.00	0.2	9.05	9.20	-0.2	1,502	-0.01%
2023/11/03	4	9.23	0	0.00	9.20	4	1,521	0.26%
2023/11/01	0	0.00	1	9.11	9.10	-1	1,566	-0.06%
2023/10/31	1	9.19	0	0.00	9.11	1	1,599	0.06%
2023/10/26	0	0.00	31	9.25	9.24	-31	1,797	-1.72%
2023/10/24	31	9.21	0	0.00	9.21	31	2,227	1.39%
2023/10/23	3	9.19	0	0.00	9.10	3	2,231	0.13%
2023/10/17	1	9.13	0	0.00	9.12	1	2,273	0.04%
2023/10/12	1	9.21	0	0.00	9.22	1	2,368	0.04%
2023/10/06	1	9.31	0	0.00	9.30	1	2,387	0.04%
2023/10/05	1	9.39	0	0.00	9.39	1	2,405	0.04%
2023/10/02	2	9.49	5	9.49	9.49	-3	2,472	-0.12%
2023/09/14	1	9.64	0	0.00	9.64	1	3,602	0.03%
2023/09/13	1	9.58	0	0.00	9.60	1	3,747	0.03%
2023/09/06	5	9.95	5	10.00	9.88	0	3,788	0.00%
2023/09/04	5	9.94	0	0.00	9.96	5	3,798	0.13%
2023/08/31	0	0.00	5	9.85	9.85	-5	3,806	-0.13%
2023/08/14	2	9.50	0	0.00	9.51	2	3,831	0.05%
2023/08/02	0	0.00	4	10.55	10.50	-4	3,685	-0.11%
2023/07/31	2	10.75	0	0.00	10.85	2	3,601	0.06%
2023/07/27	2	10.60	0	0.00	11.05	2	3,452	0.06%
2023/07/07	0	0.00	2	10.40	10.35	-2	3,448	-0.06%
2023/07/06	0	0.00	1	10.65	10.65	-1	3,420	-0.03%
2023/07/05	68	10.65	0	0.00	10.65	68	3,393	2.00%
2023/07/03	1	10.80	0	0.00	10.70	1	3,320	0.03%
2023/06/29	0	0.00	1	10.75	10.70	-1	3,232	-0.03%
2023/06/28	2	10.90	0	0.00	10.80	2	3,164	0.06%
2023/06/27	0	0.00	4	10.95	10.80	-4	3,092	-0.13%
2023/06/26	5	11.24	6	11.32	11.20	-1	2,957	-0.03%
2023/06/21	61	11.44	21	10.99	11.20	40	2,758	1.45%
2023/06/20	1	10.55	5	10.54	10.55	-4	2,386	-0.17%
2023/06/19	5	10.40	7	10.48	10.35	-2	2,268	-0.09%
2023/06/16	12	10.13	0	0.00	10.10	12	2,136	0.56%
2023/06/15	0	0.00	1	9.90	9.89	-1	2,069	-0.05%
2023/06/02	3	9.87	0	0.00	9.88	3	2,050	0.15%
2023/05/09	1	9.75	0	0.00	9.70	1	2,499	0.04%
2023/04/28	1	10.05	7	10.07	10.05	-6	2,504	-0.24%
2023/04/27	1	10.10	0	0.00	10.10	1	2,490	0.04%
2023/04/26	0	0.00	2	10.00	10.05	-2	2,485	-0.08%
2023/04/21	1	10.15	0	0.00	9.96	1	2,430	0.04%
2023/04/18	0	0.00	3	10.50	10.50	-3	2,275	-0.13%
2023/04/17	2	10.58	10	10.50	10.60	-8	2,226	-0.36%
2023/04/14	5	10.75	0	0.00	10.65	5	2,155	0.23%
2023/04/13	1	10.35	0	0.00	10.30	1	1,904	0.05%
2023/04/12	0	0.00	2	10.05	10.15	-2	1,836	-0.11%
2023/04/11	1	10.05	0	0.00	10.05	1	1,811	0.06%
2023/04/06	0	0.00	0.2	9.88	9.82	-0.2	1,764	-0.01%
2023/03/28	0	0.00	1	9.87	9.85	-1	1,793	-0.06%
2023/03/27	0	0.00	1	10.00	10.00	-1	1,785	-0.06%
2023/03/24	1	10.00	3	10.00	10.00	-2	1,789	-0.11%
2023/03/20	1	9.83	0	0.00	9.83	1	1,751	0.06%
2023/03/14	0	0.00	4	9.93	9.88	-4	1,772	-0.23%
2023/03/10	0	0.00	1	10.00	9.99	-1	1,805	-0.06%
2023/03/09	2	10.30	0	0.00	10.20	2	1,831	0.11%
2023/03/03	2	10.25	5	10.10	10.25	-3	1,777	-0.17%
2023/02/24	2	10.15	0	0.00	10.15	2	1,729	0.12%
2023/02/23	0	0.00	10	10.25	10.30	-10	1,701	-0.59%
2023/02/22	3	10.40	92	10.34	10.35	-89	1,656	-5.37%
2023/02/21	50	10.30	0	0.00	10.30	50	1,561	3.20%
2023/02/20	2	9.92	3	10.20	10.25	-1	1,491	-0.07%
2023/02/16	0	0.00	4	9.54	9.52	-4	1,319	-0.30%
2023/02/08	3	9.53	0	0.00	9.52	3	1,333	0.22%
2023/02/06	0	0.00	0	9.50	9.37	0	1,319	0.00%
2023/02/03	2	9.45	0.3	9.50	9.45	1.7	1,335	0.13%
2023/02/02	1	9.47	0	0.00	9.53	1	1,329	0.08%
2023/02/01	2	9.35	10	9.37	9.40	-8	1,327	-0.60%
2023/01/30	2	9.18	0	0.00	9.22	2	1,313	0.15%
2022/12/30	4	9.12	2	9.10	9.09	2	1,546	0.13%
2022/12/29	12	9.07	0	0.00	9.07	12	1,578	0.76%
2022/12/28	2	9.11	0	0.00	9.11	2	1,595	0.13%
2022/12/20	3	9.18	0	0.00	9.13	3	1,696	0.18%
2022/12/19	0.1	9.50	0	0.00	9.25	0.1	1,729	0.00%
2022/12/16	2	9.32	0	0.00	9.32	2	1,734	0.12%
2022/12/15	0	0.00	2	9.49	9.45	-2	1,732	-0.12%
2022/12/14	4	9.47	1.2	9.46	9.46	2.8	1,736	0.16%
2022/12/12	0	0.00	1	9.44	9.41	-1	1,744	-0.06%
2022/12/09	0	0.00	1	9.55	9.50	-1	1,776	-0.06%
2022/12/06	2	9.66	0	0.00	9.66	2	1,784	0.11%
2022/12/05	2	9.89	0	0.00	9.81	2	1,773	0.11%
2022/12/01	0	0.00	0.8	9.66	9.68	-0.8	1,721	-0.05%
2022/11/30	0	0.00	2	9.43	9.44	-2	1,684	-0.12%
2022/11/29	1	9.34	3	9.25	9.34	-2	1,695	-0.12%
2022/11/15	0	0.00	0.1	9.54	9.55	-0.1	1,895	0.00%
2022/11/11	0	0.00	0.3	9.50	9.45	-0.3	2,411	-0.01%
2022/11/04	0.2	9.33	0	0.00	9.39	0.2	2,610	0.01%
2022/11/01	0	0.00	1	9.36	9.42	-1	2,668	-0.04%
2022/10/31	1	9.24	0	0.00	9.22	1	2,742	0.04%
2022/10/28	4	9.09	0	0.00	9.08	4	2,857	0.14%
2022/10/25	1	9.22	1	9.31	9.14	0	3,106	0.00%
2022/10/24	0	0.00	1	9.28	9.27	-1	3,107	-0.03%
2022/10/17	1	9.18	0	0.00	9.47	1	3,071	0.03%
2022/10/14	2	9.50	1	9.50	9.50	1	3,063	0.03%
2022/10/11	3	9.56	0	0.00	9.45	3	3,037	0.10%
2022/09/29	5	9.60	5	9.76	9.76	0	3,033	0.00%
2022/09/28	5	9.40	5	9.60	9.42	0	3,050	0.00%
2022/09/27	0	0.00	11	9.41	9.61	-11	3,041	-0.36%
2022/09/23	5	9.95	0	0.00	9.88	5	3,116	0.16%
2022/09/22	5	9.96	0	0.00	10.00	5	3,175	0.16%
2022/09/19	5	10.10	0	0.00	10.15	5	3,217	0.16%
2022/09/16	5	10.25	0	0.00	10.25	5	3,215	0.16%
2022/09/08	0	0.00	2	10.50	10.45	-2	3,421	-0.06%
2022/09/07	8	10.28	7	10.35	10.25	1	3,446	0.03%
2022/09/06	0	0.00	3	10.30	10.35	-3	3,449	-0.09%
2022/09/02	3	10.85	0	0.00	10.75	3	3,474	0.09%
2022/08/30	19	10.80	15	10.80	10.80	4	3,450	0.12%
2022/08/29	2	10.65	0	0.00	10.55	2	3,436	0.06%
2022/08/26	2	10.98	0	0.00	10.95	2	3,408	0.06%
2022/08/24	2	10.93	0	0.00	10.90	2	3,421	0.06%
2022/08/23	14	10.94	25	10.95	10.95	-11	3,413	-0.32%
2022/08/22	13	11.05	20	11.11	11.05	-7	3,383	-0.21%
2022/08/19	1	11.05	0	0.00	11.05	1	3,337	0.03%
2022/08/18	1	11.15	1	11.25	11.15	0	3,159	0.00%
2022/08/15	2	10.00	0	0.00	10.20	2	2,804	0.07%
2022/08/12	12	9.91	0	0.00	9.95	12	2,765	0.43%
2022/08/10	0.8	9.80	1	9.60	9.60	-0.2	2,773	-0.01%
2022/08/09	0.4	9.55	0	0.00	9.48	0.4	2,775	0.01%
2022/08/08	0	0.00	1	9.41	9.47	-1	2,772	-0.04%
2022/08/04	8	9.35	8	9.21	9.21	0	2,707	0.00%
2022/08/03	0	0.00	2	9.65	9.65	-2	2,601	-0.08%
2022/08/02	9	9.78	6	9.79	9.68	3	2,571	0.12%
2022/07/29	2	9.34	0	0.00	9.33	2	2,434	0.08%
2022/07/22	0	0.00	3	9.63	9.63	-3	2,551	-0.12%
2022/07/18	4	9.56	0	0.00	9.60	4	2,758	0.15%
2022/07/12	1	9.05	0	0.00	9.00	1	3,194	0.03%
2022/07/06	0	0.00	15	9.56	9.55	-15	3,256	-0.46%
2022/06/30	10	10.00	0	0.00	9.98	10	3,276	0.31%
2022/06/28	2	10.30	0	0.00	10.40	2	3,277	0.06%
2022/06/27	3	10.45	3	10.55	10.55	0	3,303	0.00%
2022/06/23	0	0.00	5	10.10	10.15	-5	3,379	-0.15%
2022/06/22	1	10.30	0	0.00	10.10	1	3,394	0.03%
2022/06/21	20	10.40	30	10.28	10.55	-10	3,442	-0.29%
2022/06/17	1	10.70	0	0.00	10.75	1	3,478	0.03%
2022/06/13	0	0.00	1	11.20	11.10	-1	3,702	-0.03%
2022/06/09	0	0.00	1	11.70	11.65	-1	3,748	-0.03%
2022/06/08	2	11.60	0	0.00	11.60	2	3,762	0.05%
2022/06/06	0	0.00	30	11.65	11.65	-30	3,842	-0.78%
2022/05/31	30	11.70	0	0.00	11.65	30	4,079	0.74%
2022/05/30	2	11.65	0	0.00	11.65	2	4,166	0.05%
2022/05/27	0	0.00	3	11.60	11.50	-3	4,242	-0.07%
2022/05/26	3.1	11.60	0	0.00	11.40	3.1	4,323	0.07%
2022/05/25	1	11.45	0	0.00	11.50	1	4,414	0.02%
2022/05/24	0	0.00	3	11.65	11.30	-3	4,544	-0.07%
2022/05/23	3	11.50	0	0.00	11.60	3	4,565	0.07%
2022/05/20	0	0.00	1	11.40	11.35	-1	4,694	-0.02%
2022/05/18	1	11.50	0	0.00	11.55	1	4,746	0.02%
2022/05/16	3	11.10	3	11.10	11.10	0	4,793	0.00%
2022/05/13	0	0.00	2	11.05	11.00	-2	4,842	-0.04%
2022/05/09	10	11.30	15	11.38	11.20	-5	5,741	-0.09%
2022/05/06	18	11.75	18	11.70	11.80	0	5,750	0.00%
2022/05/04	12	11.85	12	12.00	11.85	0	5,893	0.00%
2022/05/03	0	0.00	1	11.90	11.90	-1	6,029	-0.02%
2022/04/29	18	11.94	15	12.05	11.75	3	6,145	0.05%
2022/04/28	20	11.69	20	11.60	11.95	0	6,299	0.00%
2022/04/27	0	0.00	5	11.25	11.45	-5	6,443	-0.08%
2022/04/26	3	11.65	0	0.00	11.65	3	6,672	0.04%
2022/04/25	27	11.70	27	11.75	11.70	0	6,882	0.00%
2022/04/21	1	12.25	0	0.00	12.25	1	7,060	0.01%
2022/04/20	36	12.91	27	12.69	12.70	9	7,106	0.13%
2022/04/19	15	12.42	15	12.50	12.40	0	6,957	0.00%
2022/04/18	5	12.10	0	0.00	12.15	5	7,231	0.07%
2022/04/15	2	12.18	0	0.00	12.15	2	7,493	0.03%
2022/04/14	8	12.53	0	0.00	12.45	8	8,052	0.10%
2022/04/11	0	0.00	2	12.45	12.30	-2	9,579	-0.02%
2022/04/07	18	13.09	5	13.10	12.85	13	11,118	0.12%
2022/04/06	11	13.37	0	0.00	13.35	11	13,899	0.08%
2022/04/01	22	13.50	0	0.00	13.60	22	16,560	0.13%
2022/03/31	11	13.73	12	13.88	13.70	-1	18,052	-0.01%
2022/03/30	14	13.91	114	13.91	13.90	-100	19,241	-0.52%	大賣/
2022/03/29	42	13.96	42	13.87	13.70	0	19,566	0.00%
2022/03/28	1	13.95	10	13.95	13.95	-9	19,768	-0.05%
2022/03/25	3	14.15	30	14.30	14.15	-27	20,159	-0.13%
2022/03/22	0	0.00	5	14.25	14.25	-5	23,405	-0.02%
2022/03/21	1	14.05	0	0.00	14.00	1	23,698	0.00%
2022/03/18	5	14.15	0	0.00	14.15	5	23,927	0.02%
2022/03/17	3	14.22	1	14.10	14.25	2	24,299	0.01%
2022/03/16	14	13.77	14	13.75	13.75	0	24,220	0.00%
2022/03/15	13	13.77	12	13.90	13.55	1	24,365	0.00%
2022/03/11	10	13.79	10	13.80	13.80	0	24,454	0.00%
2022/03/10	13	13.78	16	13.82	13.75	-3	24,569	-0.01%
2022/03/09	0	0.00	1	13.50	13.50	-1	24,621	0.00%
2022/03/08	0	0.00	1	13.50	13.30	-1	24,684	0.00%
2022/03/07	2	13.43	10	13.50	13.45	-8	24,676	-0.03%
2022/03/04	10	14.00	15	14.14	13.95	-5	24,664	-0.02%
2022/03/03	5	14.45	5	14.35	14.30	0	24,760	0.00%
2022/03/02	6	14.40	14	14.30	14.40	-8	24,838	-0.03%
2022/03/01	5	14.10	8	14.11	14.15	-3	25,016	-0.01%
2022/02/25	10	13.83	10	13.70	13.80	0	25,521	0.00%
2022/02/24	23	13.85	18	14.06	13.60	5	26,683	0.02%
2022/02/23	5	14.15	10	14.15	14.15	-5	27,576	-0.02%
2022/02/22	10	14.02	5	14.00	14.10	5	27,895	0.02%
2022/02/18	10	14.38	10	14.35	14.40	0	28,328	0.00%
2022/02/17	3	14.40	0	0.00	14.40	3	28,501	0.01%
2022/02/16	2	14.60	15	14.63	14.50	-13	28,466	-0.05%
2022/02/15	10	14.43	6	14.40	14.30	4	28,430	0.01%
2022/02/14	7	14.35	20	14.30	14.30	-13	28,422	-0.05%
2022/02/11	3	14.90	0	0.00	14.85	3	28,335	0.01%
2022/02/10	23	15.02	49	15.18	14.90	-26	28,249	-0.09%
2022/02/09	16	15.85	9	15.87	15.80	7	27,864	0.03%
2022/02/08	13	15.19	3	15.35	15.30	10	27,631	0.04%
2022/02/07	1	14.95	0	0.00	15.20	1	27,623	0.00%
2022/01/26	10	14.58	10	14.61	14.50	0	27,589	0.00%
2022/01/25	20	14.73	5	14.55	14.55	15	27,559	0.05%
2022/01/24	8	15.05	13	15.12	15.10	-5	27,457	-0.02%
2022/01/21	6	15.53	25.1	15.55	15.20	-19.1	27,369	-0.07%
2022/01/20	21	15.81	0	0.00	15.90	21	27,294	0.08%
2022/01/19	19	15.86	0	0.00	15.90	19	27,158	0.07%
2022/01/18	0	0.00	5	15.50	15.45	-5	26,875	-0.02%
2022/01/17	20	15.45	0	0.00	15.60	20	26,650	0.08%
2022/01/14	1	15.15	15.1	15.05	15.10	-14.1	26,521	-0.05%
2022/01/13	0	0.00	11	15.22	15.40	-11	26,353	-0.04%
2022/01/12	12	15.56	0	0.00	15.45	12	26,206	0.05%
2022/01/11	13	15.77	2	15.80	15.60	11	26,081	0.04%
2022/01/10	10	15.93	12	16.05	15.95	-2	25,781	-0.01%
2022/01/07	19	15.88	11	16.10	15.90	8	25,498	0.03%
2022/01/06	9	16.50	14	16.39	16.45	-5	24,917	-0.02%
2022/01/05	23.2	16.74	18	16.78	16.60	5.2	24,579	0.02%
2022/01/04	32	17.06	12	17.08	17.35	20	24,111	0.08%
2022/01/03	58	17.31	16.3	17.57	17.25	41.7	23,467	0.18%
2021/12/30	114	17.58	73	17.42	17.25	41	22,835	0.18%	大買/
2021/12/29	226	18.21	214	18.44	17.95	12	21,924	0.05%	大買/大賣/
2021/12/28	200.2	17.74	645.7	18.00	18.05	-445.5	19,117	-2.33%	大買/大賣/鉅額交易
2021/12/27	497	17.83	91.8	17.23	17.85	405.2	16,503	2.46%	大買/鉅額交易
2021/12/24	59	15.84	45	16.32	16.25	14	14,990	0.09%
2021/12/23	9	15.24	15	15.44	15.45	-6	13,815	-0.04%
2021/12/22	36	15.20	6	15.33	15.00	30	13,471	0.22%
2021/12/21	31	15.11	5	15.09	15.20	26	13,219	0.20%
2021/12/20	54	15.37	36	15.33	15.25	18	12,839	0.14%
2021/12/17	177	15.72	276	15.71	15.65	-99	12,313	-0.80%	大買/大賣/
2021/12/16	65	15.31	17	15.27	15.30	48	10,557	0.45%
2021/12/15	3	14.53	6	14.75	14.80	-3	9,453	-0.03%
2021/12/14	6.1	13.97	10	13.75	13.80	-3.9	9,069	-0.04%
2021/12/13	13	14.48	30	14.61	14.50	-17	8,825	-0.19%
2021/12/09	12	14.03	11	13.90	13.80	1	8,329	0.01%
2021/12/08	4	13.70	0	0.00	13.65	4	8,131	0.05%
2021/12/07	15	13.82	0	0.00	13.70	15	8,067	0.19%
2021/12/03	6	13.65	0	0.00	13.65	6	7,865	0.08%
2021/12/02	16	13.35	0	0.00	13.30	16	7,791	0.21%
2021/11/30	100	13.70	4	13.70	13.60	96	7,720	1.24%
2021/11/29	11	13.52	20	12.95	13.45	-9	7,634	-0.12%
2021/11/26	61	13.84	145	13.78	13.65	-84	7,492	-1.12%	大賣/
2021/11/25	4	14.25	7	13.95	13.95	-3	7,324	-0.04%
2021/11/24	57	14.68	34	14.37	14.40	23	7,084	0.32%
2021/11/23	32	15.02	29.1	14.93	14.70	2.9	6,508	0.04%
2021/11/22	6	15.14	57	15.13	15.15	-51	5,260	-0.97%
2021/11/19	0	0.00	3	13.75	13.80	-3	4,261	-0.07%
2021/11/18	17	13.66	12	13.55	13.35	5	3,933	0.13%
2021/11/17	2	12.80	0	0.00	13.15	2	3,460	0.06%
2021/11/16	8	13.06	3	13.13	12.80	5	3,386	0.15%
2021/11/08	2	12.50	0	0.00	12.50	2	3,397	0.06%
2021/11/04	0	0.00	3	12.35	12.35	-3	3,486	-0.09%
2021/11/02	20	12.20	0	0.00	12.15	20	3,723	0.54%
2021/11/01	20	12.00	0	0.00	12.00	20	3,837	0.52%
2021/10/28	33	12.06	0	0.00	11.85	33	4,155	0.79%
2021/10/27	10	11.75	6	11.80	11.90	4	4,149	0.10%
2021/10/26	10	11.70	0	0.00	11.65	10	4,305	0.23%
2021/10/25	10	11.65	0	0.00	11.65	10	4,566	0.22%
2021/10/22	1	11.55	0	0.00	11.55	1	4,831	0.02%
2021/10/15	0	0.00	15	11.40	11.40	-15	5,721	-0.26%
2021/10/14	0	0.00	15	11.15	11.30	-15	5,854	-0.26%
2021/10/12	31	11.94	0	0.00	11.65	31	6,047	0.51%
2021/10/06	4	11.20	3	11.33	11.25	1	7,247	0.01%
2021/10/05	0	0.00	2	10.80	11.10	-2	7,305	-0.03%
2021/09/24	0	0.00	6	11.55	11.45	-6	7,906	-0.08%
2021/09/15	5	11.40	0	0.00	11.40	5	8,026	0.06%
2021/09/13	0	0.00	5	11.50	11.50	-5	8,163	-0.06%
2021/09/10	0	0.00	1	11.40	11.40	-1	8,213	-0.01%
2021/09/06	6	11.29	10	11.35	11.25	-4	8,473	-0.05%
2021/09/03	16	11.46	25.2	11.60	11.55	-9.2	8,449	-0.11%
2021/09/02	20	11.40	0	0.00	11.25	20	8,443	0.24%
2021/08/26	3	11.35	0	0.00	11.35	3	9,106	0.03%
2021/08/19	9	11.47	0	0.00	11.35	9	9,482	0.09%
2021/08/18	1	11.85	7.9	11.74	12.15	-6.9	9,500	-0.07%
2021/08/17	8	12.14	0	0.00	11.90	8	9,539	0.08%
2021/08/16	3	12.45	0	0.00	12.20	3	9,596	0.03%
2021/08/13	10	12.60	0	0.00	12.70	10	9,607	0.10%
2021/08/12	0	0.00	10	12.80	12.95	-10	9,623	-0.10%
2021/08/11	5	12.60	0	0.00	12.70	5	9,684	0.05%
2021/08/09	5	13.00	0	0.00	12.95	5	9,817	0.05%
2021/08/06	6	13.50	0	0.00	13.40	6	9,801	0.06%
2021/08/03	0	0.00	10	13.50	13.60	-10	9,723	-0.10%
2021/08/02	15	13.33	30	13.34	13.45	-15	9,713	-0.15%
2021/07/30	1	13.40	8	13.50	13.45	-7	9,805	-0.07%
2021/07/29	2	13.45	0	0.00	13.50	2	9,741	0.02%
2021/07/27	12	13.84	13	13.88	13.60	-1	9,705	-0.01%
2021/07/26	50	13.64	13.3	13.67	13.65	36.7	9,787	0.38%
2021/07/23	1	13.35	4	13.33	13.35	-3	10,065	-0.03%
2021/07/22	6	13.15	1	13.15	13.35	5	11,025	0.05%
2021/07/21	6	12.59	0	0.00	12.65	6	11,192	0.05%
2021/07/20	10	12.95	0	0.00	12.90	10	11,324	0.09%
2021/07/19	4	13.18	7	13.36	13.45	-3	11,713	-0.03%
2021/07/15	6	13.28	0	0.00	13.15	6	12,724	0.05%
2021/07/14	2	13.70	36	13.56	13.70	-34	13,112	-0.26%
2021/07/13	15	13.20	18	13.21	13.10	-3	12,522	-0.02%
2021/07/12	0	0.00	1.8	12.81	12.85	-1.8	12,326	-0.01%
2021/07/09	0	0.00	1	12.65	12.70	-1	12,356	-0.01%
2021/07/08	14	12.70	23	12.68	12.65	-9	12,585	-0.07%
2021/07/07	1	12.55	0	0.00	12.55	1	12,751	0.01%
2021/07/06	15	12.75	0	0.00	12.65	15	13,286	0.11%
2021/07/05	0	0.00	15	12.57	12.70	-15	13,601	-0.11%
2021/07/02	1	12.30	0	0.00	12.30	1	14,016	0.01%
2021/07/01	15	12.40	14	12.51	12.60	1	14,207	0.01%
2021/06/29	0	0.00	1	12.10	12.05	-1	14,230	-0.01%
2021/06/28	5	12.30	0	0.00	12.30	5	14,281	0.04%
2021/06/21	10	12.20	0	0.00	12.15	10	14,599	0.07%
2021/06/18	5	12.90	6	12.60	12.55	-1	14,737	-0.01%
2021/06/17	0	0.00	15	12.78	12.85	-15	15,095	-0.10%
2021/06/16	5	12.45	0	0.00	12.35	5	15,058	0.03%
2021/06/15	10	12.80	0	0.00	12.75	10	15,099	0.07%
2021/06/11	1	12.80	0	0.00	12.75	1	15,099	0.01%
2021/06/10	6	12.68	0	0.00	12.75	6	15,088	0.04%
2021/06/08	5	13.01	0	0.00	12.80	5	15,031	0.03%
2021/06/07	12	12.82	0.5	12.85	12.85	11.5	14,990	0.08%
2021/06/04	11	13.14	2	13.13	13.05	9	14,914	0.06%
2021/06/03	2	13.03	1	13.15	12.95	1	14,766	0.01%
2021/06/02	1	12.95	2	12.95	12.80	-1	14,477	-0.01%
2021/06/01	0	0.00	3	13.07	12.90	-3	14,391	-0.02%
2021/05/31	0	0.00	32	12.79	12.65	-32	14,318	-0.22%
2021/05/28	30	12.45	0	0.00	12.45	30	14,268	0.21%
2021/05/24	0	0.00	2	11.83	11.90	-2	14,106	-0.01%
2021/05/21	0	0.00	22	11.58	11.60	-22	14,038	-0.16%
2021/05/20	23	11.31	11	11.69	11.15	12	14,027	0.09%
2021/05/18	0	0.00	2	10.78	11.25	-2	13,972	-0.01%
2021/05/17	10	10.33	1	10.60	10.30	9	13,894	0.06%
2021/05/14	12	11.43	12	11.75	11.40	0	13,733	0.00%
2021/05/13	19	11.21	30	11.21	11.30	-11	13,736	-0.08%
2021/05/11	0	0.00	3	12.30	12.20	-3	13,499	-0.02%
2021/05/10	5	13.30	5	13.20	13.20	0	13,356	0.00%
2021/05/07	0	0.00	20	13.10	13.35	-20	13,303	-0.15%
2021/05/06	1	12.75	1	13.20	12.75	0	13,126	0.00%
2021/05/05	1	12.75	0	0.00	12.60	1	13,005	0.01%
2021/05/04	8	12.97	40	12.45	12.45	-32	12,881	-0.25%
2021/05/03	1	14.35	1	14.35	13.55	0	12,571	0.00%
2021/04/29	63	14.84	51	15.19	14.55	12	12,313	0.10%
2021/04/28	9	14.87	97	14.84	15.00	-88	11,842	-0.74%
2021/04/27	21	14.33	81	14.44	14.10	-60	10,899	-0.55%
2021/04/26	7	14.24	13	14.22	14.15	-6	10,554	-0.06%
2021/04/23	23	14.06	10	14.19	14.10	13	10,387	0.13%
2021/04/22	10	14.05	25	14.27	13.65	-15	9,959	-0.15%
2021/04/21	96	14.13	73	13.86	14.10	23	9,353	0.25%
2021/04/20	9	13.64	50	13.44	13.90	-41	8,791	-0.47%
2021/04/19	0	0.00	6	13.05	13.10	-6	8,312	-0.07%
2021/04/16	58	12.92	58	12.81	12.95	0	8,265	0.00%
2021/04/15	7	12.79	5	12.72	12.75	2	9,466	0.02%
2021/04/14	1	12.75	21	12.25	12.55	-20	9,533	-0.21%
2021/04/13	34	13.10	6.2	13.15	12.90	27.8	9,619	0.29%
2021/04/12	32	13.10	13.6	13.26	13.55	18.4	9,385	0.20%
2021/04/09	56	12.75	66	13.09	12.75	-10	8,853	-0.11%
2021/04/08	11	13.05	12	12.91	13.15	-1	8,505	-0.01%
2021/04/07	23	12.21	37	12.18	12.35	-14	7,996	-0.18%
2021/04/06	5	11.90	7	11.89	11.90	-2	7,765	-0.03%
2021/04/01	0	0.00	30	11.67	11.65	-30	7,737	-0.39%
2021/03/30	0	0.00	0.2	11.60	11.65	-0.2	7,745	0.00%
2021/03/29	12	11.60	24	11.63	11.60	-12	7,723	-0.16%
2021/03/24	10	11.20	11	11.19	11.25	-1	7,647	-0.01%
2021/03/23	16	11.44	0	0.00	11.15	16	7,698	0.21%
2021/03/22	10	11.35	23	11.42	11.55	-13	7,559	-0.17%
2021/03/19	51	10.88	2	10.90	10.95	49	7,184	0.68%
2021/03/18	0	0.00	20	10.80	10.85	-20	7,263	-0.28%
2021/03/17	0	0.00	5	10.53	10.55	-5	7,256	-0.07%
2021/03/16	0	0.00	2	10.60	10.60	-2	7,378	-0.03%
2021/03/15	2	10.65	0	0.00	10.65	2	7,483	0.03%
2021/03/10	6	10.63	0	0.00	10.60	6	8,678	0.07%
2021/03/04	3	10.62	5	10.66	10.60	-2	10,338	-0.02%
2021/03/03	0	0.00	4	10.60	10.60	-4	10,571	-0.04%
2021/03/02	0	0.00	20	10.60	10.35	-20	10,680	-0.19%
2021/02/26	20	10.35	0	0.00	10.45	20	10,903	0.18%
2021/02/24	15	10.62	5	10.45	10.40	10	11,183	0.09%
2021/02/22	0	0.00	3	10.47	10.50	-3	11,464	-0.03%
2021/02/18	0	0.00	2	10.20	10.20	-2	11,396	-0.02%
2021/02/17	5	9.93	3	10.05	10.00	2	11,734	0.02%
2021/02/05	2	9.91	2	9.98	9.86	0	11,699	0.00%
2021/02/04	7	9.89	4	10.01	9.94	3	11,727	0.03%
2021/02/03	0	0.00	2	9.99	9.99	-2	11,660	-0.02%
2021/02/02	0	0.00	10	9.59	9.56	-10	11,643	-0.09%
2021/01/28	1	9.65	0	0.00	9.64	1	12,472	0.01%
2021/01/27	1	9.84	0	0.00	9.80	1	12,683	0.01%
2021/01/25	0	0.00	9	9.82	9.94	-9	12,778	-0.07%
2021/01/22	2	9.71	0	0.00	9.78	2	12,769	0.02%
2021/01/21	42	9.99	115	9.78	9.70	-73	12,771	-0.57%	大賣/
2021/01/20	22	9.93	0	0.00	9.70	22	12,819	0.17%
2021/01/19	18	10.16	0	0.00	10.15	18	12,833	0.14%
2021/01/18	6	10.08	0	0.00	10.10	6	12,980	0.05%
2021/01/15	20	10.45	5	10.45	10.35	15	12,953	0.12%
2021/01/14	10	10.60	0	0.00	10.60	10	12,902	0.08%
2021/01/13	0	0.00	70	10.80	10.60	-70	13,003	-0.54%
2021/01/12	85	10.68	1	10.70	10.45	84	12,972	0.65%
2021/01/11	17	11.02	0	0.00	11.05	17	12,878	0.13%
2021/01/08	16	11.22	67	11.70	11.15	-51	13,056	-0.39%
2021/01/07	60	11.10	0	0.00	11.05	60	11,838	0.51%
2021/01/06	1	11.35	5	11.17	11.05	-4	11,669	-0.03%
2021/01/04	0	0.00	5.4	11.44	11.40	-5.4	11,278	-0.05%
2020/12/31	2	11.40	0	0.00	11.30	2	11,333	0.02%
2020/12/30	0	0.00	5	11.47	11.40	-5	11,304	-0.04%
2020/12/29	10	11.50	13	11.45	11.40	-3	11,271	-0.03%
2020/12/28	1	11.35	32	11.45	11.55	-31	11,215	-0.28%
2020/12/25	15	11.25	0	0.00	11.25	15	11,067	0.14%
2020/12/23	3	11.10	0	0.00	11.05	3	11,129	0.03%
2020/12/22	1	11.30	100	11.40	11.05	-99	11,354	-0.87%
2020/12/17	3	11.47	66	11.40	11.45	-63	11,923	-0.53%
2020/12/16	15	11.32	101	11.40	11.35	-86	13,478	-0.64%	大賣/
2020/12/15	4	11.55	0	0.00	11.30	4	14,706	0.03%
2020/12/14	0	0.00	6	11.63	11.60	-6	14,690	-0.04%
2020/12/11	0	0.00	20	11.40	11.30	-20	14,594	-0.14%
2020/12/10	21	11.62	1	11.80	11.35	20	14,509	0.14%
2020/12/09	0	0.00	21	11.65	11.65	-21	14,380	-0.15%
2020/12/08	14	11.53	0	0.00	11.35	14	14,338	0.10%
2020/12/07	117	11.99	11	11.97	11.75	106	14,661	0.72%	大買/鉅額交易
2020/12/04	3	11.68	38	11.86	11.95	-35	14,153	-0.25%
2020/12/03	126	11.87	124	12.22	11.50	2	13,690	0.01%	大買/大賣/
2020/12/02	2	11.40	35	11.29	11.45	-33	12,920	-0.26%
2020/12/01	34	11.21	21	11.40	11.25	13	12,719	0.10%
2020/11/30	1	11.10	20	11.10	11.05	-19	12,366	-0.15%
2020/11/27	13	10.89	5	10.97	10.95	8	12,234	0.07%
2020/11/26	0	0.00	73	10.93	10.90	-73	12,002	-0.61%
2020/11/25	63	10.69	15	10.89	10.65	48	11,870	0.40%
2020/11/24	2	10.60	3	10.67	10.45	-1	11,754	-0.01%
2020/11/23	12	10.57	34.4	10.82	10.65	-22.4	11,737	-0.19%
2020/11/20	33	10.44	3	10.45	10.60	30	11,595	0.26%
2020/11/19	0	0.00	1	10.25	10.25	-1	11,413	-0.01%
2020/11/18	0	0.00	60.2	10.09	10.10	-60.2	11,527	-0.52%
2020/11/17	5	10.15	1	10.15	10.15	4	11,521	0.03%
2020/11/16	0	0.00	5	10.22	10.20	-5	11,565	-0.04%
2020/11/12	9	9.96	20	10.05	9.96	-11	11,270	-0.10%
2020/11/11	5	10.00	0	0.00	10.00	5	11,343	0.04%
2020/11/10	10	10.00	0	0.00	10.05	10	11,382	0.09%
2020/11/06	2	10.20	1	10.35	10.00	1	11,241	0.01%
2020/11/05	3	10.00	0	0.00	10.00	3	10,591	0.03%
2020/11/04	5	10.29	3	10.30	10.20	2	10,713	0.02%
2020/11/03	3	9.98	4	10.19	10.05	-1	10,511	-0.01%
2020/11/02	2.9	9.85	2	9.88	9.85	0.9	10,505	0.01%
2020/10/30	1	10.05	0	0.00	9.95	1	10,605	0.01%
2020/10/28	13	10.18	3	10.00	10.05	10	10,601	0.09%
2020/10/27	1	10.40	2	10.55	10.50	-1	11,204	-0.01%
2020/10/26	0	0.00	2	10.40	10.45	-2	11,087	-0.02%
2020/10/21	3	10.18	22	10.20	10.05	-19	11,164	-0.17%
2020/10/20	1	10.00	0	0.00	9.92	1	11,079	0.01%
2020/10/19	2	10.00	3	10.12	10.00	-1	11,094	-0.01%
2020/10/16	5	10.10	12	10.12	9.98	-7	11,198	-0.06%
2020/10/15	0	0.00	7	9.94	9.90	-7	10,951	-0.06%
2020/10/08	0	0.00	2	9.92	9.85	-2	11,158	-0.02%
2020/10/05	0	0.00	0.3	9.63	9.63	-0.3	11,424	0.00%
2020/09/29	12	9.61	0	0.00	9.50	12	11,815	0.10%
2020/09/28	0	0.00	1	9.81	9.80	-1	11,840	-0.01%
2020/09/25	26	9.58	37	9.35	9.26	-11	12,024	-0.09%
2020/09/24	7	9.83	4	9.64	9.48	3	12,040	0.02%
2020/09/23	8	10.26	1	10.55	10.10	7	12,198	0.06%
2020/09/22	15	10.58	2	10.50	10.60	13	11,945	0.11%
2020/09/21	86	10.98	48	11.02	10.85	38	11,753	0.32%
2020/09/18	2	10.70	55	10.73	10.80	-53	10,134	-0.52%
2020/09/17	0	0.00	8	9.92	9.86	-8	8,848	-0.09%
2020/09/16	0	0.00	17	9.76	9.75	-17	8,827	-0.19%
2020/09/15	0	0.00	26	9.81	9.75	-26	8,809	-0.30%
2020/09/14	0	0.00	5	9.88	9.74	-5	8,846	-0.06%
2020/09/11	35	9.87	0	0.00	9.76	35	8,838	0.40%
2020/09/10	10	10.05	11	9.98	9.90	-1	8,769	-0.01%
2020/09/08	4	9.94	0	0.00	9.79	4	8,350	0.05%
2020/09/07	1	9.89	0	0.00	9.85	1	8,410	0.01%
2020/09/04	1	9.74	0	0.00	9.80	1	8,400	0.01%
2020/09/03	8	9.94	22	9.96	9.90	-14	8,386	-0.17%
2020/09/01	8	9.78	0	0.00	9.77	8	8,422	0.09%
2020/08/31	18	9.95	0	0.00	9.89	18	8,443	0.21%
2020/08/28	4	9.97	1.8	9.93	9.90	2.2	8,398	0.03%
2020/08/27	10	9.98	21	9.90	9.85	-11	8,441	-0.13%
2020/08/26	0	0.00	10	9.77	9.78	-10	8,351	-0.12%
2020/08/25	27	9.67	7	9.71	9.72	20	8,298	0.24%
2020/08/24	4	9.31	4	9.38	9.34	0	8,211	0.00%
2020/08/21	5	9.20	2	9.20	9.20	3	8,133	0.04%
2020/08/20	6	9.26	2	9.61	9.12	4	8,185	0.05%
2020/08/19	1	9.89	1	10.05	9.88	0	8,124	0.00%
2020/08/18	1	9.96	21	10.00	9.97	-20	8,092	-0.25%
2020/08/17	10	9.99	0	0.00	9.97	10	8,082	0.12%
2020/08/14	12	9.89	0	0.00	9.85	12	8,020	0.15%
2020/08/13	10	9.80	0	0.00	9.72	10	7,954	0.13%
2020/08/12	4	9.85	6.3	9.80	9.81	-2.3	8,001	-0.03%
2020/08/11	29	9.89	15	9.98	9.88	14	8,134	0.17%
2020/08/10	10	9.60	36	9.91	9.87	-26	8,111	-0.32%
2020/08/07	14	9.61	0	0.00	9.63	14	7,972	0.18%
2020/08/06	4	9.78	1	9.82	9.67	3	8,003	0.04%
2020/08/05	14	9.73	1	9.74	9.70	13	7,961	0.16%
2020/08/03	3	9.42	0	0.00	9.47	3	7,969	0.04%
2020/07/31	2	9.28	27	9.53	9.54	-25	7,993	-0.31%
2020/07/29	1	9.10	0	0.00	9.08	1	7,520	0.01%
2020/07/27	25	9.20	11	9.49	9.13	14	7,893	0.18%
2020/07/24	6	9.26	0	0.00	9.15	6	8,422	0.07%
2020/07/23	10	9.42	10	9.50	9.41	0	8,444	0.00%
2020/07/22	1	9.60	25	9.55	9.59	-24	8,469	-0.28%
2020/07/21	0	0.00	2	9.25	9.26	-2	8,340	-0.02%
2020/07/20	10	9.05	0	0.00	9.09	10	8,332	0.12%
2020/07/17	2	9.31	0	0.00	9.21	2	8,287	0.02%
2020/07/15	2	10.00	2	9.91	9.82	0	8,154	0.00%
2020/07/13	5	9.93	0	0.00	10.10	5	8,154	0.06%
2020/07/10	3	9.93	5	9.90	9.92	-2	8,139	-0.02%
2020/07/09	2	10.05	10.3	10.13	10.05	-8.3	8,041	-0.10%
2020/07/08	0	0.00	5	10.10	10.10	-5	7,720	-0.06%
2020/07/07	0	0.00	6	10.10	10.05	-6	7,755	-0.08%
2020/07/06	19	10.17	0	0.00	10.20	19	7,788	0.24%
2020/07/03	8	10.12	0	0.00	10.00	8	7,674	0.10%
2020/07/02	8	10.44	1	10.55	10.55	7	7,524	0.09%
2020/07/01	15	10.20	0	0.00	10.20	15	7,233	0.21%
2020/06/24	0	0.00	10	10.05	10.05	-10	7,299	-0.14%
2020/06/22	5	10.10	0	0.00	10.10	5	7,439	0.07%
2020/06/19	1	10.15	0	0.00	10.10	1	7,537	0.01%
2020/06/18	0	0.00	2	10.10	10.15	-2	7,532	-0.03%
2020/06/11	0	0.00	7	10.40	10.15	-7	8,052	-0.09%
2020/06/10	3	10.52	15	10.57	10.50	-12	8,136	-0.15%
2020/06/09	4	10.71	19	10.64	10.60	-15	8,410	-0.18%
2020/06/08	3	10.65	2	10.70	10.65	1	8,495	0.01%
2020/06/05	20.4	10.60	70	10.49	10.55	-49.6	8,456	-0.59%
2020/06/04	5	10.51	5	10.53	10.55	0	8,515	0.00%
2020/06/03	23	10.61	5	10.73	10.55	18	8,552	0.21%
2020/06/02	0	0.00	7	10.38	10.45	-7	8,386	-0.08%
2020/06/01	0	0.00	4	10.28	10.25	-4	8,377	-0.05%
2020/05/28	30	10.47	14	10.59	10.25	16	8,508	0.19%
2020/05/27	5	10.25	4	10.40	10.45	1	8,486	0.01%
2020/05/26	0	0.00	2	10.15	10.10	-2	8,565	-0.02%
2020/05/22	2	10.18	54	10.30	10.15	-52	8,611	-0.60%
2020/05/21	0	0.00	10	10.25	10.25	-10	8,616	-0.12%
2020/05/20	12	10.07	3	10.05	10.05	9	8,611	0.10%
2020/05/19	2	10.00	0	0.00	10.00	2	8,615	0.02%
2020/05/18	2	9.92	0	0.00	10.10	2	8,561	0.02%
2020/05/15	10	10.05	0	0.00	10.00	10	8,467	0.12%
2020/05/14	5	10.22	17	10.20	10.05	-12	8,431	-0.14%
2020/05/13	1	10.50	0	0.00	10.50	1	8,361	0.01%
2020/05/12	4	10.69	1	10.80	10.65	3	8,340	0.04%
2020/05/11	0	0.00	2	10.65	10.70	-2	8,395	-0.02%
2020/05/07	0	0.00	102	10.55	10.45	-102	8,357	-1.22%	大賣/鉅額交易
2020/05/06	57	10.60	4	10.70	10.40	53	8,353	0.63%
2020/05/05	10	11.12	1	11.00	10.90	9	8,245	0.11%
2020/05/04	2	10.85	12	10.96	10.90	-10	8,245	-0.12%
2020/04/30	19	11.09	11	11.10	11.15	8	8,292	0.10%
2020/04/29	0	0.00	31	11.12	11.20	-31	8,075	-0.38%
2020/04/28	2	10.20	1	10.45	10.20	1	7,385	0.01%
2020/04/27	0	0.00	4	10.31	10.30	-4	7,585	-0.05%
2020/04/24	0	0.00	13	10.29	10.20	-13	7,691	-0.17%
2020/04/23	0	0.00	43	10.00	10.15	-43	7,698	-0.56%
2020/04/22	2	9.88	2	9.88	9.80	0	7,716	0.00%
2020/04/21	43	9.77	30	10.00	9.75	13	7,765	0.17%
2020/04/20	40	10.06	5	10.15	10.05	35	7,786	0.45%
2020/04/17	0	0.00	3	10.45	10.15	-3	7,832	-0.04%
2020/04/15	12	10.49	0	0.00	10.50	12	7,899	0.15%
2020/04/14	3	10.05	50	10.05	10.15	-47	7,815	-0.60%
2020/04/13	10	9.93	0	0.00	9.92	10	8,010	0.12%
2020/04/10	10	9.99	0	0.00	10.05	10	8,042	0.12%
2020/04/09	30	10.10	2	10.40	10.10	28	8,088	0.35%
2020/04/08	0	0.00	1	10.20	10.20	-1	7,993	-0.01%
2020/04/07	0	0.00	2	9.78	9.71	-2	7,961	-0.03%
2020/04/06	30	9.74	0	0.00	9.70	30	7,813	0.38%
2020/04/01	2	9.60	3	9.57	9.57	-1	7,695	-0.01%
2020/03/31	0	0.00	13	9.31	9.16	-13	7,590	-0.17%
2020/03/30	10	8.97	2	9.16	9.16	8	7,603	0.11%
2020/03/27	5	9.21	3	9.34	9.21	2	7,571	0.03%
2020/03/26	2	9.20	2	9.33	9.36	0	7,557	0.00%
2020/03/24	0	0.00	2	9.21	9.04	-2	7,440	-0.03%
2020/03/23	2	8.58	2	8.94	8.86	0	7,468	0.00%
2020/03/19	11	8.44	10	8.71	8.40	1	7,738	0.01%
2020/03/18	7.1	9.06	11	9.12	8.94	-3.9	7,579	-0.05%
2020/03/17	8.3	9.02	3	9.10	8.75	5.3	7,410	0.07%
2020/03/16	8	9.30	14	9.21	9.12	-6	7,350	-0.08%
2020/03/13	3	9.07	1	8.70	9.07	2	7,390	0.03%
2020/03/10	0	0.00	1	10.50	10.80	-1	7,063	-0.01%
2020/03/09	15	11.03	4	10.85	10.70	11	7,093	0.16%
2020/03/05	1	11.40	10	11.45	11.40	-9	7,129	-0.13%
2020/03/04	10	11.30	0.1	11.25	11.30	9.9	7,120	0.14%
2020/03/03	0	0.00	7	11.41	11.45	-7	7,096	-0.10%
2020/03/02	9	10.66	2	11.00	10.90	7	7,133	0.10%
2020/02/27	15	11.18	18	11.27	11.10	-3	7,063	-0.04%
2020/02/26	3	11.58	16	11.65	11.65	-13	6,918	-0.19%
2020/02/25	2	11.63	0	0.00	11.60	2	6,884	0.03%
2020/02/24	11	11.75	0	0.00	11.75	11	6,861	0.16%
2020/02/21	6	12.04	5	12.00	12.00	1	6,825	0.01%
2020/02/20	2	12.15	0	0.00	12.10	2	6,845	0.03%
2020/02/19	1	12.15	0	0.00	12.15	1	6,872	0.01%
2020/02/17	12	12.14	0	0.00	12.10	12	6,998	0.17%
2020/02/13	5	12.35	2	12.30	12.10	3	7,000	0.04%
2020/02/12	5	12.15	3	12.17	12.25	2	7,025	0.03%
2020/02/11	0	0.00	2	12.05	12.00	-2	6,967	-0.03%
2020/02/10	5	11.83	31	11.86	11.80	-26	7,033	-0.37%
2020/02/07	37	12.11	1	12.30	12.05	36	7,028	0.51%
2020/02/06	5	12.38	32	12.30	12.40	-27	7,012	-0.39%
2020/02/05	38	12.17	6	12.33	12.15	32	6,992	0.46%
2020/02/04	36	12.05	7	12.13	12.15	29	6,976	0.42%
2020/02/03	4	11.61	0	0.00	11.70	4	7,031	0.06%
2020/01/31	0	0.00	40	12.40	12.55	-40	7,002	-0.57%
2020/01/30	16	12.88	3	12.60	12.60	13	7,177	0.18%
2020/01/20	4	13.95	3	13.98	13.95	1	6,957	0.01%
2020/01/17	2	13.80	5	13.89	13.80	-3	6,846	-0.04%
2020/01/16	1	13.85	2	13.85	13.85	-1	6,873	-0.01%
2020/01/15	8	13.73	3	13.75	13.75	5	6,924	0.07%
2020/01/14	3	13.75	4	13.78	13.65	-1	7,067	-0.01%
2020/01/13	0	0.00	2	13.70	13.65	-2	7,283	-0.03%
2020/01/10	1	13.50	19	13.46	13.50	-18	7,281	-0.25%
2020/01/09	6	13.33	0	0.00	13.30	6	7,236	0.08%
2020/01/08	8	13.43	0	0.00	13.30	8	7,257	0.11%
2020/01/07	5	13.63	8	13.73	13.60	-3	7,237	-0.04%
2020/01/06	3	13.35	0	0.00	13.30	3	7,048	0.04%
2020/01/03	2	13.60	2	13.88	13.55	0	7,009	0.00%
2020/01/02	1	13.70	0	0.00	13.75	1	6,907	0.01%
2019/12/31	5	13.62	1	13.85	13.60	4	6,912	0.06%
2019/12/27	1	13.60	0	0.00	13.60	1	7,037	0.01%
2019/12/26	4	13.55	3	13.50	13.55	1	7,154	0.01%
2019/12/25	12	13.80	1	13.60	13.65	11	7,245	0.15%
2019/12/24	29	13.59	10	13.59	13.55	19	7,426	0.26%
2019/12/23	15	13.74	0	0.00	13.55	15	7,655	0.20%
2019/12/20	2	13.83	12	13.84	13.80	-10	7,803	-0.13%
2019/12/19	1	13.95	2	13.85	13.85	-1	7,910	-0.01%
2019/12/18	45	14.10	0	0.00	13.95	45	7,959	0.57%
2019/12/17	27	14.11	20	14.24	14.20	7	8,068	0.09%
2019/12/16	3	14.10	15	13.98	14.05	-12	8,198	-0.15%
2019/12/13	5	13.70	5	13.85	13.70	0	8,408	0.00%
2019/12/12	2	13.73	10	13.75	13.70	-8	8,474	-0.09%
2019/12/11	1	13.90	11.4	13.90	13.85	-10.4	8,503	-0.12%
2019/12/10	5	13.90	13	13.96	13.85	-8	8,577	-0.09%
2019/12/09	0	0.00	12	13.76	13.70	-12	8,505	-0.14%
2019/12/06	0	0.00	22	13.55	13.60	-22	8,714	-0.25%
2019/12/05	22	13.62	1	13.70	13.65	21	9,135	0.23%
2019/12/04	30	13.53	5	13.53	13.50	25	9,428	0.27%
2019/12/03	0	0.00	0.8	13.05	13.10	-0.8	9,552	-0.01%
2019/12/02	0	0.00	1.3	13.13	13.05	-1.3	10,020	-0.01%
2019/11/29	0	0.00	10	13.45	13.50	-10	10,228	-0.10%
2019/11/28	2	13.60	0	0.00	13.55	2	10,682	0.02%
2019/11/27	10	13.78	6	13.81	13.75	4	10,800	0.04%
2019/11/26	10	13.50	0	0.00	13.50	10	10,821	0.09%
2019/11/25	2	13.55	0	0.00	13.45	2	10,932	0.02%
2019/11/21	2	13.43	0	0.00	13.45	2	11,031	0.02%
2019/11/20	3	13.57	0	0.00	13.55	3	11,130	0.03%
2019/11/19	0	0.00	12	13.72	13.65	-12	11,221	-0.11%
2019/11/18	8	13.58	0	0.00	13.65	8	11,200	0.07%
2019/11/14	9	13.52	0	0.00	13.35	9	11,388	0.08%
2019/11/13	10	13.78	0	0.00	13.70	10	11,368	0.09%
2019/11/12	0	0.00	2	13.70	13.75	-2	11,432	-0.02%
2019/11/11	0	0.00	3	13.85	13.70	-3	11,578	-0.03%
2019/11/08	0	0.00	5	13.95	13.90	-5	11,589	-0.04%
2019/11/07	1	13.95	6	14.03	13.90	-5	11,678	-0.04%
2019/11/04	2	14.00	0	0.00	14.00	2	12,046	0.02%
2019/11/01	107	13.90	10	13.75	13.90	97	12,119	0.80%	大買/
2019/10/31	8	13.88	2	13.98	13.80	6	12,287	0.05%
2019/10/30	11	14.10	0	0.00	14.10	11	12,354	0.09%
2019/10/29	10	14.48	6	14.51	14.25	4	12,631	0.03%
2019/10/28	10	14.43	1	14.40	14.35	9	13,860	0.06%
2019/10/25	1	14.45	1	14.65	14.45	0	15,184	0.00%
2019/10/24	1	14.45	2	14.53	14.55	-1	16,403	-0.01%
2019/10/23	4	14.36	0	0.00	14.40	4	16,651	0.02%
2019/10/22	10	14.69	0	0.00	14.50	10	16,754	0.06%
2019/10/21	52	14.41	6	14.63	14.70	46	16,867	0.27%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/16	1	14.35	7	14.30	14.25	-6	17,935	-0.03%
2019/10/15	7	14.32	10	14.40	14.30	-3	18,531	-0.02%
2019/10/09	7	14.06	5	14.15	14.05	2	19,568	0.01%
2019/10/08	3	14.10	0	0.00	14.00	3	19,879	0.02%
2019/10/07	13	14.20	2	14.25	14.15	11	20,144	0.05%
2019/10/04	7	14.35	3	14.40	14.25	4	20,513	0.02%
2019/10/03	2	14.30	1	14.20	14.20	1	20,602	0.00%
2019/10/02	166	14.37	175	14.22	14.25	-9	20,614	-0.04%	大買/大賣/
2019/10/01	0	0.00	1	14.15	14.20	-1	21,165	0.00%
2019/09/27	2	13.88	1	14.10	13.80	1	21,355	0.00%
2019/09/26	15	14.14	7	14.19	14.10	8	21,462	0.04%
2019/09/25	20	14.27	13	14.30	14.20	7	21,898	0.03%
2019/09/24	59	14.72	0	0.00	14.70	59	22,123	0.27%
2019/09/23	0	0.00	2	14.80	14.80	-2	22,101	-0.01%
2019/09/20	6	14.90	113	14.90	14.85	-107	22,120	-0.48%	大賣/鉅額交易
2019/09/19	9	14.98	3	15.00	15.10	6	22,014	0.03%
2019/09/18	30	15.06	113.5	15.11	15.15	-83.5	21,826	-0.38%	大賣/
2019/09/17	3	14.73	4	14.80	14.70	-1	21,866	0.00%
2019/09/16	0	0.00	3	14.85	14.85	-3	22,126	-0.01%
2019/09/12	3	15.00	1	15.00	14.95	2	22,202	0.01%
2019/09/11	3	14.80	0	0.00	14.80	3	22,462	0.01%
2019/09/10	1	14.80	0	0.00	14.85	1	22,448	0.00%
2019/09/09	25	15.10	10	15.19	15.15	15	22,287	0.07%
2019/09/06	12	14.90	12	14.98	14.90	0	22,298	0.00%
2019/09/05	5	14.77	0	0.00	14.65	5	22,646	0.02%
2019/09/04	25	15.02	3	14.97	14.90	22	22,889	0.10%
2019/09/03	11	14.68	0	0.00	14.50	11	23,059	0.05%
2019/09/02	39	14.55	132	14.41	14.85	-93	23,075	-0.40%	大賣/
2019/08/30	7	14.03	0	0.00	14.10	7	23,062	0.03%
2019/08/29	0	0.00	2	14.10	13.90	-2	23,347	-0.01%
2019/08/28	0	0.00	2	14.00	14.05	-2	23,592	-0.01%
2019/08/26	1	13.55	1	13.55	13.55	0	24,693	0.00%
2019/08/23	0	0.00	1	13.95	13.75	-1	24,843	0.00%
2019/08/22	0	0.00	3	13.90	13.90	-3	25,460	-0.01%
2019/08/21	1	14.15	10	14.10	14.05	-9	25,722	-0.03%
2019/08/20	6	14.06	7	14.33	14.05	-1	25,961	0.00%
2019/08/19	0	0.00	11	13.95	13.95	-11	26,322	-0.04%
2019/08/16	1	14.00	0	0.00	13.90	1	26,871	0.00%
2019/08/15	0	0.00	1.3	13.80	13.95	-1.3	27,880	0.00%
2019/08/14	51	14.05	0	0.00	13.95	51	28,313	0.18%
2019/08/13	0	0.00	30	13.90	13.90	-30	28,765	-0.10%
2019/08/08	5	14.05	43	14.04	14.20	-38	29,210	-0.13%
2019/08/07	78	14.27	46	14.13	13.85	32	29,375	0.11%
2019/08/06	5	13.50	11	13.88	14.25	-6	29,702	-0.02%
2019/08/05	20	14.35	34	14.42	14.10	-14	29,829	-0.05%
2019/08/02	17	14.39	27	14.44	14.25	-10	30,211	-0.03%
2019/08/01	62	14.84	60	14.78	14.85	2	30,700	0.01%
2019/07/31	64	14.92	40	14.89	14.65	24	30,792	0.08%
2019/07/30	171	15.80	92	15.60	15.15	79	31,107	0.25%	大買/
2019/07/29	36	16.08	56	16.17	16.80	-20	30,188	-0.07%
2019/07/26	83	15.39	139	15.64	15.40	-56	29,306	-0.19%	大賣/
2019/07/25	0	0.00	24	14.88	15.00	-24	29,349	-0.08%
2019/07/24	54	14.70	22.6	14.73	14.80	31.4	29,550	0.11%
2019/07/23	53	14.90	11	14.89	14.75	42	29,796	0.14%
2019/07/22	59	14.93	10	15.22	14.75	49	30,416	0.16%
2019/07/19	9	14.87	0	0.00	14.70	9	32,213	0.03%
2019/07/18	22	14.84	7	14.75	14.75	15	32,755	0.05%
2019/07/17	22	14.64	18	14.89	15.05	4	32,844	0.01%
2019/07/16	19	14.56	38	14.67	14.40	-19	32,461	-0.06%
2019/07/15	5	14.25	32	14.12	14.25	-27	31,884	-0.08%
2019/07/12	22	14.13	69	14.23	13.90	-47	31,884	-0.15%
2019/07/11	9	13.85	11	13.92	14.10	-2	31,880	-0.01%
2019/07/10	59	14.16	62	13.89	13.70	-3	31,911	-0.01%
2019/07/09	12	14.06	20	13.88	13.90	-8	32,002	-0.02%
2019/07/08	50	13.95	52	13.85	13.90	-2	32,393	-0.01%
2019/07/05	78	13.92	83	14.03	13.90	-5	32,782	-0.02%
2019/07/04	72	13.87	69	13.76	13.65	3	33,194	0.01%
2019/07/03	20	13.68	15	13.65	13.60	5	33,674	0.01%
2019/07/02	86	13.50	18	13.58	13.90	68	33,912	0.20%
2019/07/01	39	13.04	113	12.95	13.00	-74	34,186	-0.22%	大賣/
2019/06/28	10	13.40	12	13.34	13.15	-2	34,594	-0.01%
2019/06/26	0	0.00	5	13.15	13.15	-5	35,524	-0.01%
2019/06/25	4	13.26	25	13.22	13.20	-21	35,477	-0.06%
2019/06/24	29	13.44	1	13.70	13.25	28	35,452	0.08%
2019/06/21	24	13.97	95	14.20	13.80	-71	35,167	-0.20%
2019/06/20	0	0.00	6	13.83	13.85	-6	34,905	-0.02%
2019/06/19	7	13.76	4	13.76	13.75	3	34,978	0.01%
2019/06/18	3	13.50	0	0.00	13.45	3	34,819	0.01%
2019/06/14	93	13.55	21	13.45	13.40	72	35,093	0.21%
2019/06/13	6	13.47	31	13.41	13.35	-25	34,845	-0.07%
2019/06/12	118	14.16	3	14.32	14.05	115	34,322	0.34%	大買/鉅額交易
2019/06/11	1	14.45	24	14.34	14.40	-23	34,029	-0.07%
2019/06/10	21	14.25	10	14.30	14.10	11	33,635	0.03%
2019/06/06	34	14.06	0	0.00	14.00	34	33,880	0.10%
2019/06/05	6	14.31	2.5	14.36	14.20	3.5	33,772	0.01%
2019/06/04	1	14.20	3	14.15	14.00	-2	33,907	-0.01%
2019/06/03	4	14.09	21	13.92	14.35	-17	33,753	-0.05%
2019/05/31	37	13.99	27	13.95	13.80	10	33,559	0.03%
2019/05/29	67	13.40	66	13.52	13.40	1	33,530	0.00%
2019/05/28	24	13.68	22	13.47	13.60	2	33,702	0.01%
2019/05/27	0	0.00	2	13.50	13.30	-2	33,497	-0.01%
2019/05/24	183	13.45	150	13.48	13.30	33	33,556	0.10%	大買/大賣/
2019/05/23	7	13.36	4	13.53	13.50	3	33,378	0.01%
2019/05/22	278	13.73	185	13.74	13.25	93	33,533	0.28%	大買/大賣/
2019/05/21	77	12.78	23	12.39	13.35	54	32,782	0.16%
2019/05/20	2	12.13	11	12.56	12.15	-9	32,274	-0.03%
2019/05/17	4	12.95	2	12.95	12.65	2	31,657	0.01%
2019/05/16	2	13.00	214	13.30	13.00	-212	31,241	-0.68%	大賣/鉅額交易
2019/05/15	10	13.51	11	13.52	13.50	-1	31,125	0.00%
2019/05/14	74	13.09	81	13.04	13.40	-7	30,758	-0.02%
2019/05/13	3	13.08	4	13.06	12.90	-1	30,251	0.00%
2019/05/10	15	13.29	19	13.42	13.45	-4	29,876	-0.01%
2019/05/09	30	13.41	30	13.11	13.10	0	29,369	0.00%
2019/05/08	173	13.82	167	13.91	14.15	6	28,652	0.02%	大買/大賣/
2019/05/07	165	14.76	167	14.30	14.15	-2	28,319	-0.01%	大買/大賣/
2019/05/06	234	14.79	220	14.98	14.40	14	27,607	0.05%	大買/大賣/
2019/05/03	271	15.25	264	15.15	15.20	7	27,019	0.03%	大買/大賣/
2019/05/02	182	15.65	145	15.88	15.50	37	26,524	0.14%	大買/大賣/
2019/04/30	134	14.20	146	14.38	15.05	-12	25,211	-0.05%	大買/大賣/
2019/04/29	157	14.45	143	14.05	14.25	14	24,707	0.06%	大買/大賣/
2019/04/26	89	14.10	101	14.27	14.40	-12	24,239	-0.05%	大賣/
2019/04/25	269	15.31	228	15.46	14.05	41	23,259	0.18%	大買/大賣/
2019/04/24	59	14.34	70	14.60	14.90	-11	20,689	-0.05%
2019/04/23	21	14.31	34	14.40	14.45	-13	19,846	-0.07%
2019/04/22	13	14.27	12	14.12	14.00	1	19,256	0.01%
2019/04/19	3	14.10	3	14.15	14.20	0	18,941	0.00%
2019/04/18	25	14.29	19	14.01	13.90	6	18,673	0.03%
2019/04/17	3	14.28	18	14.28	14.05	-15	18,275	-0.08%
2019/04/16	3	13.92	4	14.40	14.40	-1	17,901	-0.01%
2019/04/15	12	13.96	8.4	14.15	14.00	3.6	17,546	0.02%
2019/04/12	72	14.04	66	13.83	13.75	6	17,019	0.04%
2019/04/11	37	14.46	51	14.32	14.35	-14	16,422	-0.09%
2019/04/10	261	14.29	31.1	14.31	14.70	229.9	15,820	1.45%	大買/鉅額交易
2019/04/09	25	13.56	29	13.54	13.55	-4	14,688	-0.03%
2019/04/08	120	13.94	124	13.99	14.20	-4	13,866	-0.03%	大買/大賣/
2019/04/03	19	12.88	66	12.87	12.95	-47	13,261	-0.35%
2019/04/02	31	11.89	18	11.92	11.80	13	12,276	0.11%
2019/04/01	30	11.43	87	11.35	11.75	-57	11,401	-0.50%
2019/03/29	0	0.00	2	10.70	10.70	-2	10,363	-0.02%
2019/03/28	0	0.00	2	10.40	10.35	-2	10,221	-0.02%
2019/03/27	5	10.66	7	10.59	10.45	-2	10,152	-0.02%
2019/03/26	2	10.70	36	10.57	10.65	-34	9,996	-0.34%
2019/03/25	3	10.10	2	10.20	10.25	1	9,767	0.01%
2019/03/22	19	10.67	14	10.67	10.45	5	9,623	0.05%
2019/03/21	51	10.87	12	10.84	10.80	39	9,399	0.41%
2019/03/20	14	10.75	37	10.48	10.75	-23	9,142	-0.25%
2019/03/19	24	10.47	148	10.60	10.35	-124	8,895	-1.39%	大賣/鉅額交易
2019/03/18	10	10.65	11	10.68	10.65	-1	8,607	-0.01%
2019/03/15	1	11.05	51	10.85	10.85	-50	8,374	-0.60%
2019/03/14	6	11.03	126	11.01	10.90	-120	8,140	-1.47%	大賣/鉅額交易
2019/03/13	1	11.35	21	11.40	11.20	-20	7,965	-0.25%
2019/03/12	84	11.51	78	11.36	11.25	6	7,702	0.08%
2019/03/11	15	11.00	13	11.12	11.20	2	7,154	0.03%
2019/03/08	20	11.01	57	10.63	11.10	-37	6,810	-0.54%
2019/03/07	10	10.20	1	10.25	10.30	9	6,239	0.14%
2019/03/06	12	10.50	131	10.78	10.50	-119	6,011	-1.98%	大賣/鉅額交易
2019/03/05	61	10.56	43	10.23	10.25	18	5,669	0.32%
2019/03/04	33	10.79	25	10.80	10.70	8	5,254	0.15%
2019/02/27	143	10.95	29	10.87	10.95	114	4,712	2.42%	大買/鉅額交易
2019/02/26	1	9.97	3	10.00	9.99	-2	3,802	-0.05%
2019/02/25	31	10.01	22	10.22	10.00	9	3,698	0.24%
2019/02/22	20	9.76	50	9.75	9.75	-30	3,436	-0.87%
2019/02/21	107	9.72	53	9.86	9.95	54	3,046	1.77%	大買/
2019/02/20	2	8.95	29	8.72	9.05	-27	2,287	-1.18%
2019/02/19	24	8.29	0	0.00	8.23	24	1,956	1.23%
2019/02/15	44	8.37	0	0.00	8.18	44	2,092	2.10%
2019/02/14	31	8.38	10	8.40	8.35	21	2,242	0.94%
2019/02/13	9	7.95	0	0.00	8.05	9	2,185	0.41%
2019/02/12	0	0.00	155	7.84	7.89	-155	2,176	-7.12%	大賣/鉅額交易
2019/02/11	2	7.90	0	0.00	7.88	2	2,169	0.09%
2019/01/30	52	8.10	0	0.00	7.98	52	2,156	2.41%
2019/01/29	302	8.10	0	0.00	8.02	302	2,136	14.13%	大買/鉅額交易
2019/01/28	1	8.14	0	0.00	8.02	1	2,105	0.05%
2019/01/25	1	7.72	0	0.00	7.86	1	2,066	0.05%
2019/01/21	0	0.00	20	7.99	7.90	-20	1,998	-1.00%
2019/01/11	1	7.23	0	0.00	7.20	1	1,892	0.05%
2019/01/09	6	7.35	0	0.00	7.30	6	1,880	0.32%
2019/01/07	24	7.35	0	0.00	7.35	24	1,873	1.28%
2019/01/03	20	7.35	20	7.55	7.36	0	1,900	0.00%
2018/12/27	4	7.30	7	7.47	7.42	-3	1,889	-0.16%
2018/12/25	3	7.32	0	0.00	7.30	3	1,901	0.16%
2018/12/22	0	0.00	8	7.55	7.46	-8	1,898	-0.42%
2018/12/21	30	7.35	22	7.50	7.50	8	1,902	0.42%
2018/12/20	0	0.00	0.2	7.49	7.54	-0.2	1,892	-0.01%
2018/12/19	1	7.60	0	0.00	7.62	1	1,892	0.05%
2018/12/18	3	7.68	0	0.00	7.77	3	1,891	0.16%
2018/12/14	10	7.77	0	0.00	7.89	10	1,888	0.53%
2018/12/12	0	0.00	12.6	8.08	8.01	-12.6	1,846	-0.68%
2018/12/07	0	0.00	0.6	8.00	8.07	-0.6	1,811	-0.03%
2018/12/06	20	8.10	0	0.00	7.90	20	1,802	1.11%
2018/12/04	0	0.00	20	8.49	8.48	-20	1,752	-1.14%
2018/12/03	0	0.00	10	8.49	8.34	-10	1,716	-0.58%
2018/11/22	0	0.00	5	8.20	8.05	-5	1,569	-0.32%
2018/11/21	3	8.55	22	8.20	8.40	-19	1,505	-1.26%
2018/11/20	4	7.80	1	7.85	7.93	3	1,397	0.21%
2018/11/19	5	8.10	0	0.00	8.08	5	1,359	0.37%
2018/11/15	0	0.00	24	8.21	8.29	-24	1,288	-1.86%
2018/11/14	7	7.77	0	0.00	7.75	7	1,204	0.58%
2018/11/13	0	0.00	20	7.95	7.98	-20	1,119	-1.79%
2018/11/12	0	0.00	10	7.26	7.26	-10	949	-1.05%
2018/11/09	0	0.00	3	6.60	6.60	-3	907	-0.33%
2018/11/05	0	0.00	10	6.25	6.28	-10	974	-1.03%
2018/11/02	10	6.16	20	6.00	6.18	-10	985	-1.02%
2018/11/01	0	0.00	3	5.92	5.94	-3	1,004	-0.30%
2018/10/29	3	5.50	0	0.00	5.47	3	1,061	0.28%
2018/10/22	3	6.12	0	0.00	6.12	3	1,193	0.25%
2018/10/11	30	6.34	7	6.32	6.32	23	1,231	1.87%
2018/10/05	0	0.00	10	7.10	7.03	-10	1,225	-0.82%
2018/10/04	20	7.10	0	0.00	7.17	20	1,213	1.65%
2018/09/25	20	7.52	0	0.00	7.48	20	1,302	1.54%
2018/09/18	0	0.00	3	7.80	7.72	-3	1,291	-0.23%
2018/09/14	30	7.92	0	0.00	7.93	30	1,318	2.27%
2018/09/13	3	7.88	0	0.00	7.86	3	1,325	0.23%
2018/09/07	20	8.30	0	0.00	8.25	20	1,307	1.53%
2018/09/06	0	0.00	0	8.61	8.61	0	1,308	0.00%
2018/08/17	0	0.00	40	8.40	8.23	-40	2,262	-1.77%
2018/08/13	20	8.60	5	8.34	8.42	15	2,214	0.68%
2018/08/10	0	0.00	5	8.82	8.67	-5	2,175	-0.23%
2018/08/08	0	0.00	20	9.04	9.01	-20	2,146	-0.93%
2018/08/07	0	0.00	6	9.01	9.08	-6	2,119	-0.28%
2018/08/02	3	9.01	0	0.00	8.81	3	2,070	0.14%
2018/08/01	0	0.00	3	9.19	9.08	-3	2,040	-0.15%
2018/07/31	0	0.00	1	8.73	8.60	-1	1,985	-0.05%
2018/07/30	1	8.58	4	8.78	8.69	-3	1,973	-0.15%
2018/07/26	0	0.00	1	8.49	8.41	-1	1,937	-0.05%
2018/07/25	1	8.33	0	0.00	8.50	1	1,932	0.05%
2018/07/20	20	8.30	0	0.00	8.30	20	1,916	1.04%
2018/07/18	0	0.00	11	8.57	8.50	-11	1,947	-0.56%
2018/07/17	1	8.56	0	0.00	8.49	1	1,956	0.05%
2018/07/16	0	0.00	10	8.50	8.52	-10	1,949	-0.51%
2018/07/12	0	0.00	30	8.44	8.40	-30	1,945	-1.54%
2018/07/10	1	8.42	2	8.45	8.40	-1	1,964	-0.05%
2018/07/09	6	8.55	21	8.37	8.66	-15	1,954	-0.77%
2018/06/28	20	8.15	0	0.00	8.16	20	1,889	1.06%
2018/06/26	20	8.42	0	0.00	8.40	20	1,880	1.06%
2018/06/21	0	0.00	20	8.87	8.78	-20	1,859	-1.08%
2018/06/20	20	8.52	0	0.00	8.60	20	1,868	1.07%
2018/06/15	0	0.00	23	8.70	8.72	-23	1,865	-1.23%
2018/06/14	20	8.75	0	0.00	8.57	20	1,861	1.07%
2018/06/05	1	9.59	40	9.28	9.36	-39	1,642	-2.37%
2018/06/04	20	8.62	36	8.67	8.74	-16	1,457	-1.10%
2018/06/01	0	0.00	22	8.87	8.78	-22	1,409	-1.56%
2018/05/31	40	9.26	22	9.18	9.13	18	1,338	1.34%
2018/05/30	20	8.59	24	8.49	8.71	-4	1,136	-0.35%
2018/05/29	2	7.55	49.6	7.64	7.92	-47.6	899	-5.30%
2018/05/28	0	0.00	3	7.15	7.20	-3	817	-0.37%
2018/05/25	0	0.00	1.3	7.10	7.08	-1.3	820	-0.15%
2018/05/22	9	7.12	0	0.00	7.08	9	826	1.09%
2018/05/16	0	0.00	0.9	7.10	7.15	-0.9	864	-0.10%
2018/05/15	0	0.00	32	7.13	7.13	-32	879	-3.64%
2018/04/27	20	7.02	0	0.00	7.00	20	1,054	1.90%
2018/04/25	3	6.84	0	0.00	7.17	3	1,080	0.28%
2018/04/24	20	6.86	20	6.97	6.90	0	1,078	0.00%
2018/04/23	13	7.32	0	0.00	7.21	13	1,064	1.22%
2018/04/20	10	7.45	0	0.00	7.43	10	1,072	0.93%
2018/04/18	5	7.52	0	0.00	7.52	5	1,080	0.46%
2018/04/17	3	7.55	1	7.58	7.54	2	1,083	0.18%
2018/04/16	60	7.67	2	7.72	7.54	58	1,081	5.36%
2018/04/13	3	7.77	0	0.00	7.75	3	1,082	0.28%
2018/04/12	10	7.77	0	0.00	7.79	10	1,084	0.92%
2018/04/11	5	7.80	0	0.00	7.83	5	1,105	0.45%
2018/03/29	30	7.98	0	0.00	7.97	30	1,182	2.54%
2018/03/20	10	8.15	0	0.00	8.19	10	1,218	0.82%
2018/03/15	0	0.00	2	8.25	8.41	-2	1,292	-0.15%
2018/03/02	0	0.00	3	8.36	8.38	-3	1,763	-0.17%
2018/02/21	3	8.10	0	0.00	8.17	3	2,028	0.15%
2018/02/09	0	0.00	1	7.47	7.90	-1	2,218	-0.05%
2018/02/08	2	8.02	0	0.00	8.02	2	2,263	0.09%
2018/02/06	0	0.00	4	7.82	7.85	-4	2,507	-0.16%
2018/02/05	2	8.65	0	0.00	8.67	2	2,609	0.08%
2018/02/01	0	0.00	2	9.02	9.02	-2	3,112	-0.06%
2018/01/30	1	9.03	5	9.03	9.03	-4	3,306	-0.12%
2018/01/29	2	9.16	0	0.00	9.09	2	3,455	0.06%
2018/01/26	3	9.10	2	9.08	9.14	1	3,483	0.03%
2018/01/22	3	9.15	0	0.00	9.15	3	3,565	0.08%
2018/01/16	0	0.00	2	9.31	9.39	-2	3,764	-0.05%
2018/01/11	0	0.00	2	9.24	9.24	-2	3,861	-0.05%
2018/01/10	22	9.18	10	9.19	9.21	12	3,880	0.31%
2018/01/09	0	0.00	25	9.36	9.34	-25	3,900	-0.64%
2018/01/08	2	9.29	0	0.00	9.25	2	3,915	0.05%
2018/01/04	10	9.48	0	0.00	9.45	10	3,960	0.25%
2018/01/03	4	9.08	3	9.08	9.05	1	4,024	0.02%