精金 (3049)-群益金鼎-開元券商分點個股進出

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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	30	10.96	0	0.00	11.00	30	16,372	0.18%
2024/11/19	0	0.00	1	11.25	11.25	-1	16,329	-0.01%
2024/11/18	3	10.95	0	0.00	10.95	3	16,275	0.02%
2024/11/15	0	0.00	1	11.25	11.25	-1	16,225	-0.01%
2024/11/14	3	11.00	0	0.00	10.90	3	16,210	0.02%
2024/11/13	1	11.20	0	0.00	11.20	1	16,083	0.01%
2024/11/12	53	11.19	2	11.15	11.15	51	16,039	0.32%
2024/11/08	1	11.55	0	0.00	11.45	1	15,875	0.01%
2024/11/07	3	12.00	1.7	11.83	11.80	1.3	15,727	0.01%
2024/11/06	1	11.75	0.1	11.90	11.75	0.9	15,616	0.01%
2024/11/05	31.1	12.18	32	12.11	12.00	-0.9	15,442	-0.01%
2024/11/04	5	11.84	94	11.86	12.15	-89	14,498	-0.61%
2024/11/01	4	11.03	2	11.00	11.05	2	14,115	0.01%
2024/10/29	0	0.00	2	11.25	11.25	-2	14,003	-0.01%
2024/10/28	32	11.59	1	11.40	11.35	31	13,946	0.22%
2024/10/25	2	11.65	0	0.00	11.85	2	13,760	0.01%
2024/10/24	0	0.00	6	11.73	11.65	-6	13,688	-0.04%
2024/10/23	21	12.15	3	12.00	12.05	18	13,538	0.13%
2024/10/22	15	12.28	50	12.19	12.30	-35	13,332	-0.26%
2024/10/18	55	11.65	55	12.00	11.60	0	12,720	0.00%
2024/10/17	21	11.75	0	0.00	11.70	21	12,556	0.17%
2024/10/16	59	11.71	3	11.80	11.70	56	12,554	0.45%
2024/10/15	11	11.96	8	11.96	11.85	3	12,439	0.02%
2024/10/14	2	12.23	57	12.22	12.25	-55	12,167	-0.45%
2024/10/11	29	12.27	12	12.59	12.15	17	11,913	0.14%
2024/10/09	9	12.43	3.3	12.32	12.05	5.7	11,294	0.05%
2024/10/08	97.1	13.07	2	12.50	12.25	95.1	10,713	0.89%
2024/10/07	40.3	12.48	18	12.61	12.90	22.3	9,753	0.23%
2024/10/04	0	0.00	5	11.31	11.75	-5	8,210	-0.06%
2024/10/01	2.1	10.70	0	0.00	10.70	2.1	7,950	0.03%
2024/09/30	0	0.00	9	10.86	10.70	-9	7,990	-0.11%
2024/09/27	0	0.00	43	10.70	10.70	-43	7,991	-0.54%
2024/09/26	1.1	10.79	1	10.70	10.60	0.1	7,920	0.00%
2024/09/25	0.1	10.79	55	10.80	10.80	-54.9	7,846	-0.70%
2024/09/24	1	10.60	0	0.00	10.65	1	7,706	0.01%
2024/09/23	14	10.82	33	10.74	10.55	-19	7,549	-0.25%
2024/09/20	12	11.83	50	11.94	11.40	-38	7,169	-0.53%
2024/09/19	206	11.66	50	11.65	11.70	156	6,532	2.39%	大買/鉅額交易
2024/09/18	3	10.93	3	11.40	11.45	0	4,677	0.00%
2024/09/16	1	10.40	1	10.45	10.45	0	4,230	0.00%
2024/09/13	0	0.00	1	9.50	9.51	-1	3,733	-0.03%
2024/09/12	4	9.62	1	9.69	9.64	3	3,704	0.08%
2024/09/11	0	0.00	2	9.34	9.31	-2	3,613	-0.06%
2024/09/06	1	8.88	0	0.00	8.88	1	3,571	0.03%
2024/09/05	0.1	8.91	1	8.87	8.85	-0.9	3,578	-0.03%
2024/09/03	0.1	9.07	0	0.00	9.10	0.1	3,548	0.00%
2024/08/30	1	9.27	0	0.00	9.22	1	3,544	0.03%
2024/08/29	1	9.47	0	0.00	9.47	1	3,515	0.03%
2024/08/28	50	9.77	0	0.00	9.60	50	3,496	1.43%
2024/08/27	1	9.65	0	0.00	9.71	1	3,459	0.03%
2024/08/26	0	0.00	1	9.84	9.70	-1	3,438	-0.03%
2024/08/16	0	0.00	1	9.06	9.04	-1	3,339	-0.03%
2024/08/13	0	0.00	2	8.50	8.50	-2	3,354	-0.06%
2024/08/12	1	8.42	0	0.00	8.41	1	3,382	0.03%
2024/08/08	1	8.07	0	0.00	8.07	1	3,373	0.03%
2024/08/07	0	0.00	6	8.30	8.27	-6	3,378	-0.18%
2024/08/06	1	7.71	0	0.00	7.94	1	3,360	0.03%
2024/08/05	6	8.05	0	0.00	8.04	6	3,301	0.18%
2024/07/29	10	8.88	1	8.85	8.86	9	3,233	0.28%
2024/07/26	10	8.83	0	0.00	8.88	10	3,221	0.31%
2024/07/23	0	0.00	1	9.05	9.04	-1	3,214	-0.03%
2024/07/22	2	9.09	1	9.03	9.06	1	3,187	0.03%
2024/07/19	6	9.36	0.1	9.33	9.26	5.9	3,135	0.19%
2024/07/18	2	9.92	2	9.73	9.74	0	3,031	0.00%
2024/07/17	2.1	9.90	3	9.78	9.80	-0.9	2,962	-0.03%
2024/07/16	1	9.52	1	9.38	9.36	0	2,793	0.00%
2024/07/12	1	9.70	1	9.74	9.57	0	2,739	0.00%
2024/07/11	1	9.42	0	0.00	9.42	1	2,605	0.04%
2024/07/08	6	9.54	5	9.56	9.53	1	2,563	0.04%
2024/07/05	0	0.00	1	9.33	9.41	-1	2,472	-0.04%
2024/07/04	2	9.43	7.2	9.32	9.35	-5.2	2,402	-0.22%
2024/07/03	1	9.19	2.7	9.17	9.20	-1.7	2,286	-0.08%
2024/07/02	1	8.68	0	0.00	8.67	1	2,137	0.05%
2024/07/01	0	0.00	1	8.81	8.81	-1	2,117	-0.05%
2024/06/26	0	0.00	4	8.92	8.76	-4	2,077	-0.19%
2024/06/25	3	8.78	5	8.84	8.78	-2	2,026	-0.10%
2024/06/24	10	9.13	2	9.01	9.10	8	1,962	0.41%
2024/06/21	1	8.62	5	8.72	8.62	-4	1,726	-0.23%
2024/06/20	1	8.47	0	0.00	8.46	1	1,692	0.06%
2024/06/18	5	8.51	0.1	8.51	8.51	4.9	1,722	0.29%
2024/06/17	0	0.00	1	8.53	8.60	-1	1,751	-0.06%
2024/06/11	1	8.35	4	8.46	8.35	-3	1,787	-0.17%
2024/06/07	4	8.51	1	8.50	8.51	3	1,859	0.16%
2024/06/03	1	8.57	0	0.00	8.56	1	1,953	0.05%
2024/05/30	2	8.82	3	8.69	8.58	-1	1,996	-0.05%
2024/05/29	0	0.00	2	8.69	8.64	-2	2,003	-0.10%
2024/05/28	0	0.00	10	8.54	8.78	-10	1,991	-0.50%
2024/05/27	1	8.50	0	0.00	8.45	1	1,941	0.05%
2024/05/23	10	8.42	2	8.53	8.38	8	1,995	0.40%
2024/05/22	3	8.63	19.5	8.59	8.60	-16.5	1,987	-0.83%
2024/05/21	16	8.40	0.1	8.34	8.34	15.9	1,947	0.82%
2024/05/20	1.1	8.51	13	8.53	8.53	-11.9	1,933	-0.62%
2024/05/17	10	8.38	0.2	8.32	8.36	9.8	1,900	0.52%
2024/05/16	9.2	8.19	9	8.18	8.30	0.2	1,923	0.01%
2024/05/10	0	0.00	10	8.11	8.10	-10	1,876	-0.53%
2024/05/08	1	8.15	0	0.00	8.12	1	1,886	0.05%
2024/05/06	1	8.25	0	0.00	8.22	1	1,892	0.05%
2024/05/02	0	0.00	1	8.22	8.43	-1	1,867	-0.05%
2024/04/29	0	0.00	1	8.17	8.16	-1	1,867	-0.05%
2024/04/26	1	8.04	0	0.00	8.03	1	1,865	0.05%
2024/04/24	2	7.92	0	0.00	7.92	2	1,876	0.11%
2024/04/22	0.1	7.78	0	0.00	7.83	0.1	1,912	0.01%
2024/04/19	1	7.65	0	0.00	7.73	1	1,911	0.05%
2024/04/18	1	7.85	0	0.00	7.89	1	1,897	0.05%
2024/04/17	0	0.00	40	7.93	7.92	-40	1,889	-2.12%
2024/04/16	0.2	7.93	0	0.00	7.77	0.2	1,906	0.01%
2024/04/12	1	8.19	0	0.00	8.18	1	1,842	0.05%
2024/04/11	10	8.27	0	0.00	8.25	10	1,840	0.54%
2024/04/10	0	0.00	1	8.39	8.33	-1	1,831	-0.05%
2024/04/08	1	8.26	0	0.00	8.23	1	1,824	0.05%
2024/03/29	0	0.00	1	8.31	8.29	-1	1,889	-0.05%
2024/03/22	0	0.00	2	8.39	8.36	-2	1,867	-0.11%
2024/03/21	0	0.00	1	8.21	8.22	-1	1,848	-0.05%
2024/03/20	1.1	8.16	0	0.00	8.14	1.1	1,851	0.06%
2024/03/19	0.1	8.20	0	0.00	8.15	0.1	1,823	0.01%
2024/03/18	0	0.00	11	8.22	8.23	-11	1,807	-0.61%
2024/03/15	1	8.17	5	8.20	8.18	-4	1,801	-0.22%
2024/03/08	0	0.00	1	8.83	8.71	-1	1,649	-0.06%
2024/03/07	0	0.00	1	8.81	8.62	-1	1,645	-0.06%
2024/03/01	1	9.03	0	0.00	9.03	1	1,558	0.06%
2024/02/29	0	9.13	0	0.00	9.11	0	1,549	0.00%
2024/02/26	2	9.20	0	0.00	9.20	2	1,527	0.13%
2024/02/23	1	9.33	0	0.00	9.30	1	1,514	0.07%
2024/02/21	0	0.00	1	9.42	9.43	-1	1,515	-0.07%
2024/02/15	0	0.00	6	9.19	9.19	-6	1,470	-0.41%
2024/01/24	0	0.00	2	9.41	9.40	-2	1,485	-0.13%
2024/01/19	1	9.07	0	0.00	9.03	1	1,428	0.07%
2024/01/15	1	9.18	0	0.00	9.18	1	1,410	0.07%
2024/01/10	0	0.00	0	9.42	9.20	0	1,434	0.00%
2024/01/03	1	9.47	0	0.00	9.47	1	1,432	0.07%
2023/12/28	0	0.00	2	9.67	9.65	-2	1,443	-0.14%
2023/12/27	2	9.88	2	9.86	9.71	0	1,450	0.00%
2023/12/20	1	9.48	1	9.47	9.48	0	1,413	0.00%
2023/12/07	0	0.00	3	9.77	9.72	-3	1,431	-0.21%
2023/12/04	2	9.89	2	9.94	9.83	0	1,437	0.00%
2023/11/21	0	0.00	3	9.45	9.54	-3	1,379	-0.22%
2023/11/08	0	0.00	2	9.35	9.47	-2	1,477	-0.14%
2023/11/06	0	0.00	0	9.23	9.20	0	1,502	0.00%
2023/10/30	0	0.00	2	9.15	9.14	-2	1,649	-0.12%
2023/10/26	0	0.00	1	9.25	9.24	-1	1,797	-0.06%
2023/10/12	1	9.22	0	0.00	9.22	1	2,368	0.04%
2023/09/28	1	9.42	0	0.00	9.42	1	2,532	0.04%
2023/09/25	0	9.56	0	0.00	9.56	0	2,596	0.00%
2023/09/18	2	9.72	1	9.73	9.72	1	3,125	0.03%
2023/09/14	1	9.64	0	0.00	9.64	1	3,602	0.03%
2023/09/08	2	9.75	0	0.00	9.70	2	3,797	0.05%
2023/09/06	2	9.93	0	0.00	9.88	2	3,788	0.05%
2023/09/04	1	9.95	0	0.00	9.96	1	3,798	0.03%
2023/08/31	0	9.86	0	0.00	9.85	0	3,806	0.00%
2023/08/24	0	0.00	1	9.76	9.76	-1	3,906	-0.03%
2023/08/21	2	9.71	1	9.76	9.76	1	3,878	0.03%
2023/08/16	0	0.00	1	9.58	9.46	-1	3,846	-0.03%
2023/08/15	0	0.00	5	9.59	9.62	-5	3,835	-0.13%
2023/08/14	5	9.60	4	9.51	9.51	1	3,831	0.03%
2023/08/10	1	10.05	0	0.00	10.05	1	3,744	0.03%
2023/08/08	0	0.00	10	10.45	10.40	-10	3,707	-0.27%
2023/07/31	20	10.92	0	0.00	10.85	20	3,601	0.56%
2023/07/27	0	0.00	6	10.65	11.05	-6	3,452	-0.17%
2023/07/25	3	10.20	0	0.00	10.20	3	3,089	0.10%
2023/07/18	0	0.00	2	10.25	10.25	-2	3,083	-0.06%
2023/07/13	0	0.00	3	10.45	10.25	-3	3,130	-0.10%
2023/07/12	1	10.40	0	0.00	10.30	1	3,172	0.03%
2023/07/11	0	0.00	1	10.40	10.50	-1	3,392	-0.03%
2023/07/10	8	10.35	0	0.00	10.30	8	3,437	0.23%
2023/07/07	1	10.35	0	0.00	10.35	1	3,448	0.03%
2023/07/06	0	0.00	1	10.80	10.65	-1	3,420	-0.03%
2023/06/30	5	10.60	2	10.60	10.60	3	3,289	0.09%
2023/06/29	0	0.00	20	10.75	10.70	-20	3,232	-0.62%
2023/06/27	3	10.95	50	10.85	10.80	-47	3,092	-1.52%
2023/06/26	4	11.40	6	11.13	11.20	-2	2,957	-0.07%
2023/06/21	86	11.12	9	11.03	11.20	77	2,758	2.79%
2023/06/20	0	0.00	4	10.58	10.55	-4	2,386	-0.17%
2023/06/19	3	10.50	4	10.38	10.35	-1	2,268	-0.04%
2023/06/16	0	0.00	1	10.15	10.10	-1	2,136	-0.05%
2023/06/15	3	9.91	0	0.00	9.89	3	2,069	0.14%
2023/06/14	1	9.92	0	0.00	9.87	1	2,061	0.05%
2023/06/12	3	9.96	0	0.00	9.84	3	2,076	0.14%
2023/06/07	0	0.00	4	10.00	10.00	-4	2,106	-0.19%
2023/06/05	0	0.00	1	10.10	10.10	-1	2,108	-0.05%
2023/06/02	0	0.00	2	9.85	9.88	-2	2,050	-0.10%
2023/05/31	0	0.00	1	9.85	9.90	-1	2,100	-0.05%
2023/05/26	2	9.70	0	0.00	9.62	2	2,112	0.09%
2023/05/18	0	0.00	1	9.65	9.62	-1	2,508	-0.04%
2023/05/15	1	9.38	0	0.00	9.42	1	2,492	0.04%
2023/05/04	1	9.98	0	0.00	9.96	1	2,505	0.04%
2023/05/02	0	10.05	0	0.00	10.10	0	2,500	0.00%
2023/04/28	11	10.10	0	0.00	10.05	11	2,504	0.44%
2023/04/26	0	0.00	1	9.97	10.05	-1	2,485	-0.04%
2023/04/25	2	10.00	0	0.00	10.00	2	2,476	0.08%
2023/04/21	1	9.96	5	10.05	9.96	-4	2,430	-0.16%
2023/04/19	4	10.21	0	0.00	10.30	4	2,349	0.17%
2023/04/18	0	0.00	10	10.45	10.50	-10	2,275	-0.44%
2023/04/17	0	0.00	1	10.55	10.60	-1	2,226	-0.04%
2023/04/14	11	10.71	5	10.74	10.65	6	2,155	0.28%
2023/04/13	0	0.00	27	10.30	10.30	-27	1,904	-1.42%
2023/04/12	0	0.00	3	10.13	10.15	-3	1,836	-0.16%
2023/04/11	10	10.10	0	0.00	10.05	10	1,811	0.55%
2023/04/10	2	9.87	2	9.86	10.15	0	1,802	0.00%
2023/04/06	0	0.00	2	9.84	9.82	-2	1,764	-0.11%
2023/03/27	0	0.00	1	10.05	10.00	-1	1,785	-0.06%
2023/03/23	0	0.00	2	9.97	9.95	-2	1,778	-0.11%
2023/03/22	30	9.98	0	0.00	9.95	30	1,768	1.70%
2023/03/21	0	0.00	10	10.00	9.98	-10	1,762	-0.57%
2023/03/15	1	10.00	0	0.00	9.82	1	1,767	0.06%
2023/03/13	2	9.95	2	10.00	10.00	0	1,814	0.00%
2023/03/10	25	10.04	1	10.00	9.99	24	1,805	1.33%
2023/03/08	0	0.00	3	10.30	10.25	-3	1,818	-0.16%
2023/03/06	0	0.00	1	10.30	10.30	-1	1,795	-0.06%
2023/03/03	1	10.25	1	10.25	10.25	0	1,777	0.00%
2023/03/01	0	0.00	1	10.05	10.05	-1	1,734	-0.06%
2023/02/23	0	0.00	1	10.30	10.30	-1	1,701	-0.06%
2023/02/22	1	10.30	3	10.35	10.35	-2	1,656	-0.12%
2023/02/21	1	10.30	2	10.23	10.30	-1	1,561	-0.06%
2023/02/20	4	10.10	29	10.06	10.25	-25	1,491	-1.68%
2023/02/17	5	9.65	0	0.00	9.65	5	1,356	0.37%
2023/02/16	1	9.49	0	0.00	9.52	1	1,319	0.08%
2023/02/08	2	9.52	0	0.00	9.52	2	1,333	0.15%
2023/02/03	0	0.00	2	9.49	9.45	-2	1,335	-0.15%
2023/02/01	4	9.34	0	0.00	9.40	4	1,327	0.30%
2023/01/13	1	9.13	0	0.00	9.12	1	1,341	0.07%
2023/01/10	1	9.21	0	0.00	9.21	1	1,415	0.07%
2022/12/26	1	9.21	1	9.22	9.21	0	1,595	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	9.50	9.46	-1	1,736	-0.06%
2022/12/02	3	9.67	0	0.00	9.69	3	1,730	0.17%
2022/12/01	5	9.54	0	0.00	9.68	5	1,721	0.29%
2022/11/30	1	9.42	0	0.00	9.44	1	1,684	0.06%
2022/11/25	1	9.40	0	0.00	9.32	1	1,706	0.06%
2022/11/21	1	9.30	0	0.00	9.30	1	1,764	0.06%
2022/11/14	0	0.00	1	9.59	9.56	-1	2,082	-0.05%
2022/11/01	0	0.00	2	9.42	9.42	-2	2,668	-0.07%
2022/10/31	0	0.00	1	9.19	9.22	-1	2,742	-0.04%
2022/10/28	1	9.11	0	0.00	9.08	1	2,857	0.03%
2022/10/27	0	0.00	1	9.27	9.27	-1	2,918	-0.03%
2022/10/20	2	9.14	0	0.00	9.14	2	3,105	0.06%
2022/10/14	0	0.00	2	9.47	9.50	-2	3,063	-0.07%
2022/10/13	1	9.35	0	0.00	9.04	1	3,056	0.03%
2022/10/11	1	9.61	0	0.00	9.45	1	3,037	0.03%
2022/10/06	10	10.05	2	9.93	10.05	8	3,004	0.27%
2022/09/28	0	0.00	1	9.46	9.42	-1	3,050	-0.03%
2022/09/26	2	9.46	0	0.00	9.30	2	3,074	0.07%
2022/09/23	1	10.10	0	0.00	9.88	1	3,116	0.03%
2022/09/19	1	10.15	0	0.00	10.15	1	3,217	0.03%
2022/09/14	0	0.00	3	10.40	10.40	-3	3,234	-0.09%
2022/09/13	0	0.00	2	10.50	10.50	-2	3,274	-0.06%
2022/09/06	1	10.35	0	0.00	10.35	1	3,449	0.03%
2022/08/29	1	10.65	0	0.00	10.55	1	3,436	0.03%
2022/08/26	0	0.00	2	10.95	10.95	-2	3,408	-0.06%
2022/08/24	1	11.00	5	11.00	10.90	-4	3,421	-0.12%
2022/08/23	0	0.00	1	10.90	10.95	-1	3,413	-0.03%
2022/08/22	0	0.00	6	11.09	11.05	-6	3,383	-0.18%
2022/08/19	10	11.25	0	0.00	11.05	10	3,337	0.30%
2022/08/18	4	11.30	11	11.15	11.15	-7	3,159	-0.22%
2022/08/17	0	0.00	10	10.60	10.50	-10	2,836	-0.35%
2022/08/16	0	0.00	8	10.38	10.30	-8	2,831	-0.28%
2022/08/05	3	9.44	4	9.63	9.58	-1	2,766	-0.04%
2022/08/04	2	9.24	1	9.16	9.21	1	2,707	0.04%
2022/08/03	1	9.80	1	9.58	9.65	0	2,601	0.00%
2022/08/02	7	9.73	1	9.58	9.68	6	2,571	0.23%
2022/07/29	4	9.32	0	0.00	9.33	4	2,434	0.16%
2022/07/20	0	0.00	2	9.71	9.61	-2	2,623	-0.08%
2022/07/15	3	9.43	0	0.00	9.43	3	2,869	0.10%
2022/07/13	0	0.00	2	9.29	9.46	-2	3,188	-0.06%
2022/07/12	1	9.20	0	0.00	9.00	1	3,194	0.03%
2022/07/11	0	0.00	2	9.42	9.42	-2	3,206	-0.06%
2022/07/07	0	0.00	1	9.39	9.38	-1	3,240	-0.03%
2022/07/06	4	9.71	2	9.75	9.55	2	3,256	0.06%
2022/07/05	0	0.00	1	9.68	9.71	-1	3,294	-0.03%
2022/07/01	2	9.37	0	0.00	9.35	2	3,332	0.06%
2022/06/30	0	0.00	1	10.05	9.98	-1	3,276	-0.03%
2022/06/27	1	10.35	1	10.50	10.55	0	3,303	0.00%
2022/06/23	1	10.20	0	0.00	10.15	1	3,379	0.03%
2022/06/20	4	10.64	8	10.66	10.00	-4	3,485	-0.11%
2022/06/17	1	10.75	30	10.77	10.75	-29	3,478	-0.83%
2022/06/16	25	11.10	1	10.95	10.90	24	3,462	0.69%
2022/06/15	9	11.10	14	11.21	11.10	-5	3,490	-0.14%
2022/06/14	15	11.03	0	0.00	11.15	15	3,649	0.41%
2022/06/13	2	11.15	3	11.17	11.10	-1	3,702	-0.03%
2022/06/10	10	11.70	5	11.55	11.60	5	3,722	0.13%
2022/06/09	6	11.69	0	0.00	11.65	6	3,748	0.16%
2022/06/07	20	11.60	2	11.55	11.55	18	3,803	0.47%
2022/06/06	2	11.65	1	11.55	11.65	1	3,842	0.03%
2022/06/01	0	0.00	1	11.85	11.80	-1	4,047	-0.02%
2022/05/31	3	11.75	6	11.73	11.65	-3	4,079	-0.07%
2022/05/30	3	11.65	0	0.00	11.65	3	4,166	0.07%
2022/05/25	0	0.00	2	11.50	11.50	-2	4,414	-0.05%
2022/05/24	1	11.65	2	11.55	11.30	-1	4,544	-0.02%
2022/05/23	0	0.00	6	11.54	11.60	-6	4,565	-0.13%
2022/05/20	1	11.40	8	11.38	11.35	-7	4,694	-0.15%
2022/05/19	10	11.33	5	11.20	11.35	5	4,726	0.11%
2022/05/18	5	11.70	1	11.60	11.55	4	4,746	0.08%
2022/05/17	0	0.00	1	11.35	11.35	-1	4,764	-0.02%
2022/05/16	1	11.20	0	0.00	11.10	1	4,793	0.02%
2022/05/13	1	11.05	0	0.00	11.00	1	4,842	0.02%
2022/05/11	1	11.10	0	0.00	11.10	1	5,068	0.02%
2022/05/09	3	11.37	0	0.00	11.20	3	5,741	0.05%
2022/05/05	2	11.95	0	0.00	11.95	2	5,836	0.03%
2022/05/04	1	11.95	0	0.00	11.85	1	5,893	0.02%
2022/04/29	18	11.70	15	11.75	11.75	3	6,145	0.05%
2022/04/28	0	0.00	2	11.88	11.95	-2	6,299	-0.03%
2022/04/27	1	11.30	0	0.00	11.45	1	6,443	0.02%
2022/04/25	4	11.73	0	0.00	11.70	4	6,882	0.06%
2022/04/22	1	12.10	10	12.10	12.10	-9	6,924	-0.13%
2022/04/21	14	12.32	5	12.35	12.25	9	7,060	0.13%
2022/04/20	3	12.93	6	12.80	12.70	-3	7,106	-0.04%
2022/04/19	8	12.38	9	12.54	12.40	-1	6,957	-0.01%
2022/04/18	2	12.00	0	0.00	12.15	2	7,231	0.03%
2022/04/15	0	0.00	2	12.20	12.15	-2	7,493	-0.03%
2022/04/14	0	0.00	5	12.65	12.45	-5	8,052	-0.06%
2022/04/13	8	12.50	1	12.65	12.65	7	8,423	0.08%
2022/04/12	1	12.45	0	0.00	12.40	1	8,918	0.01%
2022/04/08	2	12.88	0	0.00	12.90	2	10,192	0.02%
2022/04/06	3	13.32	0	0.00	13.35	3	13,899	0.02%
2022/03/31	50	13.77	0	0.00	13.70	50	18,052	0.28%
2022/03/30	0	0.00	15	13.93	13.90	-15	19,241	-0.08%
2022/03/29	1	13.70	0	0.00	13.70	1	19,566	0.01%
2022/03/28	34	13.96	5	13.85	13.95	29	19,768	0.15%
2022/03/24	0	0.00	5	14.20	14.25	-5	20,694	-0.02%
2022/03/23	24	14.21	9	14.22	14.20	15	22,383	0.07%
2022/03/21	10	14.15	0	0.00	14.00	10	23,698	0.04%
2022/03/18	0	0.00	1	14.15	14.15	-1	23,927	0.00%
2022/03/17	6	13.97	36	14.13	14.25	-30	24,299	-0.12%
2022/03/15	31	13.67	0	0.00	13.55	31	24,365	0.13%
2022/03/14	0	0.00	31	13.90	13.95	-31	24,384	-0.13%
2022/03/11	0	0.00	2	13.80	13.80	-2	24,454	-0.01%
2022/03/10	0	0.00	30	13.80	13.75	-30	24,569	-0.12%
2022/03/09	21	13.35	0	0.00	13.50	21	24,621	0.09%
2022/03/08	40	13.29	1	13.55	13.30	39	24,684	0.16%
2022/03/07	1	13.35	0	0.00	13.45	1	24,676	0.00%
2022/03/04	12	14.08	2	13.95	13.95	10	24,664	0.04%
2022/03/03	10	14.35	0	0.00	14.30	10	24,760	0.04%
2022/03/01	0	0.00	6	14.10	14.15	-6	25,016	-0.02%
2022/02/25	5	13.78	17	13.65	13.80	-12	25,521	-0.05%
2022/02/24	10	13.60	2	13.65	13.60	8	26,683	0.03%
2022/02/23	3	14.20	0	0.00	14.15	3	27,576	0.01%
2022/02/22	25	13.94	22	14.01	14.10	3	27,895	0.01%
2022/02/21	0	14.50	4	14.35	14.45	-4	28,240	-0.01%
2022/02/18	1	14.30	2	14.40	14.40	-1	28,328	0.00%
2022/02/17	1	14.60	4	14.40	14.40	-3	28,501	-0.01%
2022/02/16	12	14.64	0	0.00	14.50	12	28,466	0.04%
2022/02/15	1	14.50	2	14.40	14.30	-1	28,430	0.00%
2022/02/14	2	14.33	11	14.35	14.30	-9	28,422	-0.03%
2022/02/10	41.4	14.90	11	14.97	14.90	30.4	28,249	0.11%
2022/02/09	3	15.83	14	15.84	15.80	-11	27,864	-0.04%
2022/02/08	0	0.00	3	15.20	15.30	-3	27,631	-0.01%
2022/02/07	1	15.10	5	15.05	15.20	-4	27,623	-0.01%
2022/01/26	2	14.63	2	14.60	14.50	0	27,589	0.00%
2022/01/25	9	14.77	2	14.95	14.55	7	27,559	0.03%
2022/01/24	10	15.00	11	14.95	15.10	-1	27,457	0.00%
2022/01/21	29	15.27	5	15.30	15.20	24	27,369	0.09%
2022/01/20	0	0.00	9	15.88	15.90	-9	27,294	-0.03%
2022/01/19	4	15.79	21	15.70	15.90	-17	27,158	-0.06%
2022/01/18	24	15.74	11	15.52	15.45	13	26,875	0.05%
2022/01/17	6	15.53	6	15.58	15.60	0	26,650	0.00%
2022/01/14	3	15.08	20	15.19	15.10	-17	26,521	-0.06%
2022/01/13	4	15.45	14	15.51	15.40	-10	26,353	-0.04%
2022/01/12	12	15.51	3	15.75	15.45	9	26,206	0.03%
2022/01/11	10	15.53	9	15.90	15.60	1	26,081	0.00%
2022/01/10	2	16.05	6	16.14	15.95	-4	25,781	-0.02%
2022/01/07	21	15.95	53	15.90	15.90	-32	25,498	-0.13%
2022/01/06	41	16.62	18	16.50	16.45	23	24,917	0.09%
2022/01/05	25	16.80	12	16.80	16.60	13	24,579	0.05%
2022/01/04	28	17.01	72	17.05	17.35	-44	24,111	-0.18%
2022/01/03	24	17.43	36	17.37	17.25	-12	23,467	-0.05%
2021/12/30	40	17.37	19	17.55	17.25	21	22,835	0.09%
2021/12/29	257	18.86	255	18.50	17.95	2	21,924	0.01%	大買/大賣/
2021/12/28	92	17.73	80	17.86	18.05	12	19,117	0.06%
2021/12/27	23	17.58	50	17.70	17.85	-27	16,503	-0.16%
2021/12/24	39	16.09	57	16.02	16.25	-18	14,990	-0.12%
2021/12/23	11	15.31	24	15.38	15.45	-13	13,815	-0.09%
2021/12/22	3	15.28	1	15.15	15.00	2	13,471	0.01%
2021/12/21	74	15.12	18	15.00	15.20	56	13,219	0.42%
2021/12/20	13	15.39	10	15.39	15.25	3	12,839	0.02%
2021/12/17	44	15.80	37	16.07	15.65	7	12,313	0.06%
2021/12/16	44	15.36	53	15.18	15.30	-9	10,557	-0.09%
2021/12/15	3	14.10	11	14.46	14.80	-8	9,453	-0.08%
2021/12/14	12	13.93	1	13.80	13.80	11	9,069	0.12%
2021/12/13	16	14.28	12.3	14.49	14.50	3.7	8,825	0.04%
2021/12/09	2	14.00	1	14.20	13.80	1	8,329	0.01%
2021/12/08	1	13.65	3	13.75	13.65	-2	8,131	-0.02%
2021/12/03	0	0.00	3	13.65	13.65	-3	7,865	-0.04%
2021/11/30	3	13.70	0	0.00	13.60	3	7,720	0.04%
2021/11/29	0	0.00	3	13.00	13.45	-3	7,634	-0.04%
2021/11/26	1	13.85	20	13.65	13.65	-19	7,492	-0.25%
2021/11/25	6	14.03	5	13.95	13.95	1	7,324	0.01%
2021/11/24	21	14.34	12	14.41	14.40	9	7,084	0.13%
2021/11/23	35	15.21	40	14.96	14.70	-5	6,508	-0.08%
2021/11/22	1	15.00	55	15.15	15.15	-54	5,260	-1.03%
2021/11/18	7	13.59	6	13.77	13.35	1	3,933	0.03%
2021/11/17	0	0.00	2	13.00	13.15	-2	3,460	-0.06%
2021/11/16	1	12.95	2	13.05	12.80	-1	3,386	-0.03%
2021/11/12	0	0.00	1	12.55	12.60	-1	3,300	-0.03%
2021/11/10	2	12.50	20	12.50	12.60	-18	3,361	-0.54%
2021/11/05	20	12.30	0	0.00	12.40	20	3,463	0.58%
2021/11/04	0	0.00	3	12.45	12.35	-3	3,486	-0.09%
2021/11/03	0	0.00	3	12.33	12.50	-3	3,578	-0.08%
2021/10/29	3	11.92	0	0.00	11.90	3	4,094	0.07%
2021/10/28	0	0.00	1	12.00	11.85	-1	4,155	-0.02%
2021/10/27	0	0.00	21	11.75	11.90	-21	4,149	-0.51%
2021/10/26	20	11.65	0	0.00	11.65	20	4,305	0.46%
2021/10/20	0	0.00	1	11.70	11.60	-1	5,290	-0.02%
2021/10/14	2	11.23	0	0.00	11.30	2	5,854	0.03%
2021/10/08	0	0.00	2	11.65	11.80	-2	6,281	-0.03%
2021/10/07	0	0.00	2	11.53	11.55	-2	6,998	-0.03%
2021/10/06	0	0.00	1	11.35	11.25	-1	7,247	-0.01%
2021/10/05	1	10.90	0	0.00	11.10	1	7,305	0.01%
2021/09/27	0	0.00	4	11.70	11.75	-4	7,775	-0.05%
2021/09/23	5	11.35	5	11.30	11.25	0	7,904	0.00%
2021/09/22	1	11.15	0	0.00	11.20	1	7,930	0.01%
2021/09/17	0	0.00	0.6	11.30	11.35	-0.6	7,971	-0.01%
2021/09/13	1	11.40	2	11.50	11.50	-1	8,163	-0.01%
2021/09/09	0	0.00	23	11.19	11.20	-23	8,285	-0.28%
2021/09/08	0	0.00	20	11.20	11.10	-20	8,378	-0.24%
2021/09/07	2	11.30	0	0.00	11.35	2	8,443	0.02%
2021/09/06	2	11.43	2	11.25	11.25	0	8,473	0.00%
2021/09/03	1	11.60	0	0.00	11.55	1	8,449	0.01%
2021/08/25	3	11.50	3	11.40	11.40	0	9,196	0.00%
2021/08/24	20	11.20	0	0.00	11.10	20	9,280	0.22%
2021/08/23	20	11.30	0	0.00	11.25	20	9,423	0.21%
2021/08/20	5	11.17	0	0.00	11.05	5	9,498	0.05%
2021/08/18	5	11.50	0	0.00	12.15	5	9,500	0.05%
2021/08/16	3	12.30	0	0.00	12.20	3	9,596	0.03%
2021/08/13	13	12.70	6	12.60	12.70	7	9,607	0.07%
2021/08/12	3	12.85	2	12.70	12.95	1	9,623	0.01%
2021/08/11	1	12.90	0	0.00	12.70	1	9,684	0.01%
2021/08/05	3	13.70	0	0.00	13.60	3	9,739	0.03%
2021/08/04	45	13.68	40	13.85	13.70	5	9,831	0.05%
2021/07/30	20	13.45	20	13.65	13.45	0	9,805	0.00%
2021/07/29	21	13.45	0	0.00	13.50	21	9,741	0.22%
2021/07/28	0	0.00	2	13.78	13.75	-2	9,623	-0.02%
2021/07/27	0	0.00	11	13.86	13.60	-11	9,705	-0.11%
2021/07/26	0	0.00	24	13.61	13.65	-24	9,787	-0.25%
2021/07/23	1	13.20	5	13.29	13.35	-4	10,065	-0.04%
2021/07/22	2	13.23	14	13.10	13.35	-12	11,025	-0.11%
2021/07/21	8	12.59	3	12.55	12.65	5	11,192	0.04%
2021/07/20	1.5	13.13	0	0.00	12.90	1.5	11,324	0.01%
2021/07/19	0	0.00	40	13.58	13.45	-40	11,713	-0.34%
2021/07/16	30	13.30	37	13.51	13.25	-7	12,239	-0.06%
2021/07/15	38	13.21	4	13.21	13.15	34	12,724	0.27%
2021/07/14	16	13.66	1	13.70	13.70	15	13,112	0.11%
2021/07/13	10	13.21	50	13.19	13.10	-40	12,522	-0.32%
2021/07/12	21	12.80	9	12.92	12.85	12	12,326	0.10%
2021/07/08	1	12.75	1	13.00	12.65	0	12,585	0.00%
2021/07/06	5	12.72	1	12.80	12.65	4	13,286	0.03%
2021/07/05	12	12.59	3	12.73	12.70	9	13,601	0.07%
2021/07/02	30	12.36	7	12.30	12.30	23	14,016	0.16%
2021/07/01	1	12.10	1	12.60	12.60	0	14,207	0.00%
2021/06/30	0	0.00	5	12.05	12.10	-5	14,216	-0.04%
2021/06/29	5	12.10	0	0.00	12.05	5	14,230	0.04%
2021/06/22	20	11.80	0	0.00	11.80	20	14,648	0.14%
2021/06/17	0	0.00	2	12.55	12.85	-2	15,095	-0.01%
2021/06/16	34	12.42	0	0.00	12.35	34	15,058	0.23%
2021/06/10	0	0.00	4	12.70	12.75	-4	15,088	-0.03%
2021/06/08	30	12.80	0	0.00	12.80	30	15,031	0.20%
2021/06/07	0	0.00	2	12.80	12.85	-2	14,990	-0.01%
2021/06/04	0	0.00	2	13.03	13.05	-2	14,914	-0.01%
2021/06/03	2	12.90	10	13.09	12.95	-8	14,766	-0.05%
2021/06/02	0	0.00	1	12.60	12.80	-1	14,477	-0.01%
2021/05/28	11	12.45	0	0.00	12.45	11	14,268	0.08%
2021/05/25	0	0.00	10	12.20	12.10	-10	14,194	-0.07%
2021/05/24	0	0.00	2	12.00	11.90	-2	14,106	-0.01%
2021/05/21	5	11.55	0	0.00	11.60	5	14,038	0.04%
2021/05/20	5	11.70	0	0.00	11.15	5	14,027	0.04%
2021/05/17	2	10.30	0	0.00	10.30	2	13,894	0.01%
2021/05/14	0	0.00	5	11.86	11.40	-5	13,733	-0.04%
2021/05/13	0	0.00	1	11.00	11.30	-1	13,736	-0.01%
2021/05/12	8	11.71	204	11.62	11.35	-196	13,722	-1.43%	大賣/鉅額交易
2021/05/11	0	0.00	1	12.55	12.20	-1	13,499	-0.01%
2021/05/10	20	13.20	2	13.20	13.20	18	13,356	0.13%
2021/05/07	0	0.00	14	13.12	13.35	-14	13,303	-0.11%
2021/05/06	1	12.75	1	12.85	12.75	0	13,126	0.00%
2021/05/05	21	12.89	0	0.00	12.60	21	13,005	0.16%
2021/05/04	14	12.74	2	12.75	12.45	12	12,881	0.09%
2021/05/03	9	13.71	16	13.57	13.55	-7	12,571	-0.06%
2021/04/29	32	14.76	45	14.80	14.55	-13	12,313	-0.11%
2021/04/28	73	14.69	95	14.96	15.00	-22	11,842	-0.19%
2021/04/27	10	14.50	44	14.48	14.10	-34	10,899	-0.31%
2021/04/26	22	14.11	5	14.12	14.15	17	10,554	0.16%
2021/04/23	17	14.30	39.7	14.23	14.10	-22.7	10,387	-0.22%
2021/04/22	47	14.07	38	14.51	13.65	9	9,959	0.09%
2021/04/21	33	14.15	64	14.26	14.10	-31	9,353	-0.33%
2021/04/20	19	13.89	21	13.69	13.90	-2	8,791	-0.02%
2021/04/19	12	13.08	53	13.11	13.10	-41	8,312	-0.49%
2021/04/16	0	0.00	80	12.95	12.95	-80	8,265	-0.97%
2021/04/15	11	12.79	4	12.83	12.75	7	9,466	0.07%
2021/04/14	51	12.70	7	12.81	12.55	44	9,533	0.46%
2021/04/13	11	13.25	14	13.06	12.90	-3	9,619	-0.03%
2021/04/12	30	13.35	56	13.22	13.55	-26	9,385	-0.28%
2021/04/09	60	12.87	22	12.84	12.75	38	8,853	0.43%
2021/04/08	25	13.10	56.7	12.73	13.15	-31.7	8,505	-0.37%
2021/04/07	2	12.40	6	12.20	12.35	-4	7,996	-0.05%
2021/04/06	1	11.90	21	11.80	11.90	-20	7,765	-0.26%
2021/04/01	0	0.00	21	11.65	11.65	-21	7,737	-0.27%
2021/03/31	0	0.00	2	11.63	11.60	-2	7,769	-0.03%
2021/03/29	15	11.70	10	11.75	11.60	5	7,723	0.06%
2021/03/26	0	0.00	3	11.40	11.25	-3	7,567	-0.04%
2021/03/24	10	11.15	1	11.20	11.25	9	7,647	0.12%
2021/03/23	30	11.16	5	11.25	11.15	25	7,698	0.32%
2021/03/22	194	11.58	17	11.37	11.55	177	7,559	2.34%	大買/鉅額交易
2021/03/19	10	10.75	30	10.80	10.95	-20	7,184	-0.28%
2021/03/18	3	10.75	6.2	10.80	10.85	-3.2	7,263	-0.04%
2021/03/16	2	10.65	0	0.00	10.60	2	7,378	0.03%
2021/03/12	2	10.65	0	0.00	10.75	2	7,662	0.03%
2021/03/04	2	10.70	0	0.00	10.60	2	10,338	0.02%
2021/03/03	0	0.00	8	10.61	10.60	-8	10,571	-0.08%
2021/02/25	0	0.00	2	10.55	10.50	-2	11,016	-0.02%
2021/02/24	0	0.00	1	10.60	10.40	-1	11,183	-0.01%
2021/02/22	0	0.00	3	10.50	10.50	-3	11,464	-0.03%
2021/02/18	10	10.25	1	10.10	10.20	9	11,396	0.08%
2021/02/17	0	0.00	7	10.02	10.00	-7	11,734	-0.06%
2021/02/05	12	9.90	0	0.00	9.86	12	11,699	0.10%
2021/02/04	16	9.92	8	9.93	9.94	8	11,727	0.07%
2021/02/03	5	9.95	0	0.00	9.99	5	11,660	0.04%
2021/01/28	2	9.64	0	0.00	9.64	2	12,472	0.02%
2021/01/25	1	9.83	0	0.00	9.94	1	12,778	0.01%
2021/01/21	1	9.85	0	0.00	9.70	1	12,771	0.01%
2021/01/20	0	0.00	2	9.87	9.70	-2	12,819	-0.02%
2021/01/19	4	10.15	0	0.00	10.15	4	12,833	0.03%
2021/01/18	5	10.00	0	0.00	10.10	5	12,980	0.04%
2021/01/15	0	0.00	5	10.40	10.35	-5	12,953	-0.04%
2021/01/13	2	10.65	1	10.70	10.60	1	13,003	0.01%
2021/01/12	20	10.57	7	10.70	10.45	13	12,972	0.10%
2021/01/11	14	11.13	0	0.00	11.05	14	12,878	0.11%
2021/01/08	8	11.43	12	11.95	11.15	-4	13,056	-0.03%
2021/01/07	2	11.10	0	0.00	11.05	2	11,838	0.02%
2021/01/05	2	11.50	9	11.56	11.50	-7	11,330	-0.06%
2021/01/04	0	0.00	2	11.45	11.40	-2	11,278	-0.02%
2020/12/30	10	11.45	2	11.48	11.40	8	11,304	0.07%
2020/12/28	2	11.55	2	11.40	11.55	0	11,215	0.00%
2020/12/25	6	11.36	2	11.38	11.25	4	11,067	0.04%
2020/12/23	4	11.08	0	0.00	11.05	4	11,129	0.04%
2020/12/22	0	0.00	49	11.27	11.05	-49	11,354	-0.43%
2020/12/21	65	11.18	7	11.30	11.15	58	11,507	0.50%
2020/12/18	2	11.35	3	11.40	11.30	-1	11,679	-0.01%
2020/12/17	0	0.00	2	11.55	11.45	-2	11,923	-0.02%
2020/12/16	20	11.30	0	0.00	11.35	20	13,478	0.15%
2020/12/15	0	0.00	30	11.33	11.30	-30	14,706	-0.20%
2020/12/14	2	11.45	2	11.60	11.60	0	14,690	0.00%
2020/12/11	15	11.35	0	0.00	11.30	15	14,594	0.10%
2020/12/10	19	11.66	20	11.25	11.35	-1	14,509	-0.01%
2020/12/09	1	11.60	1	11.65	11.65	0	14,380	0.00%
2020/12/08	5	11.40	5	11.55	11.35	0	14,338	0.00%
2020/12/07	16	11.98	14	11.75	11.75	2	14,661	0.01%
2020/12/04	25	11.90	2.2	11.81	11.95	22.8	14,153	0.16%
2020/12/03	77	11.82	4	11.83	11.50	73	13,690	0.53%
2020/12/02	30	11.33	10	11.35	11.45	20	12,920	0.15%
2020/12/01	18	11.44	33	11.31	11.25	-15	12,719	-0.12%
2020/11/30	5	11.10	30	11.12	11.05	-25	12,366	-0.20%
2020/11/27	19	11.09	18	10.96	10.95	1	12,234	0.01%
2020/11/26	23	10.93	15	10.85	10.90	8	12,002	0.07%
2020/11/25	32	10.99	5	10.78	10.65	27	11,870	0.23%
2020/11/24	5	10.55	16	10.56	10.45	-11	11,754	-0.09%
2020/11/23	10	10.90	1	10.75	10.65	9	11,737	0.08%
2020/11/20	0	0.00	8	10.46	10.60	-8	11,595	-0.07%
2020/11/19	0	0.00	9	10.24	10.25	-9	11,413	-0.08%
2020/11/13	2	10.00	2	9.93	9.96	0	11,235	0.00%
2020/11/12	7	9.96	2	10.05	9.96	5	11,270	0.04%
2020/11/11	3	10.02	2	10.05	10.00	1	11,343	0.01%
2020/11/10	2	10.00	2.3	10.04	10.05	-0.3	11,382	0.00%
2020/11/09	5	10.03	3	10.05	10.05	2	11,302	0.02%
2020/11/06	9	10.04	19	10.13	10.00	-10	11,241	-0.09%
2020/11/05	8	10.01	8	10.04	10.00	0	10,591	0.00%
2020/11/04	0	0.00	7	10.26	10.20	-7	10,713	-0.07%
2020/11/03	0	0.00	6	10.12	10.05	-6	10,511	-0.06%
2020/11/02	1	9.88	0	0.00	9.85	1	10,505	0.01%
2020/10/29	5	10.10	1	10.00	10.05	4	10,597	0.04%
2020/10/28	2	10.15	0	0.00	10.05	2	10,601	0.02%
2020/10/27	0	0.00	10	10.50	10.50	-10	11,204	-0.09%
2020/10/26	0	0.00	8	10.43	10.45	-8	11,087	-0.07%
2020/10/23	10	10.30	0	0.00	10.20	10	10,931	0.09%
2020/10/22	1	10.10	1	10.30	10.30	0	10,948	0.00%
2020/10/21	1	10.00	1	10.05	10.05	0	11,164	0.00%
2020/10/20	2	9.99	1	9.92	9.92	1	11,079	0.01%
2020/10/19	3	10.07	21	10.04	10.00	-18	11,094	-0.16%
2020/10/16	4	10.20	12.2	10.28	9.98	-8.2	11,198	-0.07%
2020/10/14	0	0.00	3	9.82	9.74	-3	10,942	-0.03%
2020/10/13	2	9.62	12	9.72	9.65	-10	11,080	-0.09%
2020/10/12	3	9.60	3	9.83	9.60	0	11,148	0.00%
2020/10/08	2	9.85	0	0.00	9.85	2	11,158	0.02%
2020/10/06	2	9.78	2	9.77	9.79	0	11,311	0.00%
2020/09/30	3	9.50	3	9.57	9.51	0	11,764	0.00%
2020/09/29	2	9.54	1	9.57	9.50	1	11,815	0.01%
2020/09/28	2	9.62	2	9.59	9.80	0	11,840	0.00%
2020/09/25	16	9.49	1	9.45	9.26	15	12,024	0.12%
2020/09/24	18	9.87	42	9.60	9.48	-24	12,040	-0.20%
2020/09/23	8	10.31	4	10.35	10.10	4	12,198	0.03%
2020/09/22	14	10.51	8	10.53	10.60	6	11,945	0.05%
2020/09/21	128	10.89	101	11.04	10.85	27	11,753	0.23%	大買/大賣/
2020/09/18	3	10.30	23	10.59	10.80	-20	10,134	-0.20%
2020/09/17	0	0.00	1	9.89	9.86	-1	8,848	-0.01%
2020/09/16	0	0.00	0.2	9.73	9.75	-0.2	8,827	0.00%
2020/09/15	3	9.78	0	0.00	9.75	3	8,809	0.03%
2020/09/11	0	0.00	2	9.89	9.76	-2	8,838	-0.02%
2020/09/10	4	10.11	2	10.05	9.90	2	8,769	0.02%
2020/09/08	1	9.81	0	0.00	9.79	1	8,350	0.01%
2020/09/07	2	9.90	0	0.00	9.85	2	8,410	0.02%
2020/09/04	4	9.68	0	0.00	9.80	4	8,400	0.05%
2020/09/03	5	9.90	0	0.00	9.90	5	8,386	0.06%
2020/09/02	0	0.00	10	9.87	9.82	-10	8,372	-0.12%
2020/09/01	10	9.78	0	0.00	9.77	10	8,422	0.12%
2020/08/31	0	0.00	10	9.92	9.89	-10	8,443	-0.12%
2020/08/28	22	10.04	12	9.92	9.90	10	8,398	0.12%
2020/08/27	5	9.86	5	9.85	9.85	0	8,441	0.00%
2020/08/25	0	0.00	11	9.66	9.72	-11	8,298	-0.13%
2020/08/24	2	9.37	8	9.41	9.34	-6	8,211	-0.07%
2020/08/21	10	9.21	29	9.16	9.20	-19	8,133	-0.23%
2020/08/20	17	9.18	10	9.16	9.12	7	8,185	0.09%
2020/08/19	18	9.99	1	9.90	9.88	17	8,124	0.21%
2020/08/18	7	9.97	2	10.05	9.97	5	8,092	0.06%
2020/08/17	4	9.94	9	10.00	9.97	-5	8,082	-0.06%
2020/08/14	0	0.00	20	9.82	9.85	-20	8,020	-0.25%
2020/08/12	7	9.81	4	9.88	9.81	3	8,001	0.04%
2020/08/11	5	9.87	0.3	9.83	9.88	4.7	8,134	0.06%
2020/08/10	4	9.99	22	9.83	9.87	-18	8,111	-0.22%
2020/08/07	0	0.00	8	9.66	9.63	-8	7,972	-0.10%
2020/08/06	2	9.72	15	9.83	9.67	-13	8,003	-0.16%
2020/08/05	3	9.75	4	9.66	9.70	-1	7,961	-0.01%
2020/08/04	2	9.48	0	0.00	9.49	2	7,926	0.03%
2020/08/03	2	9.40	3	9.49	9.47	-1	7,969	-0.01%
2020/07/31	30	9.57	13	9.51	9.54	17	7,993	0.21%
2020/07/30	18	9.17	7	9.19	9.18	11	7,465	0.15%
2020/07/29	5	9.09	2	9.05	9.08	3	7,520	0.04%
2020/07/28	6	9.07	20	9.02	8.90	-14	7,600	-0.18%
2020/07/27	4	9.16	5	9.21	9.13	-1	7,893	-0.01%
2020/07/24	4	9.22	4	9.24	9.15	0	8,422	0.00%
2020/07/23	29	9.43	4	9.47	9.41	25	8,444	0.30%
2020/07/22	7	9.46	4	9.55	9.59	3	8,469	0.04%
2020/07/21	24	9.28	8	9.29	9.26	16	8,340	0.19%
2020/07/20	8	9.07	4	9.01	9.09	4	8,332	0.05%
2020/07/17	13	9.27	8	9.32	9.21	5	8,287	0.06%
2020/07/16	2	9.60	1	9.70	9.61	1	8,196	0.01%
2020/07/14	2	10.00	0	0.00	9.93	2	8,149	0.02%
2020/07/13	1	9.91	12	10.05	10.10	-11	8,154	-0.13%
2020/07/10	2	9.98	5	9.95	9.92	-3	8,139	-0.04%
2020/07/09	69	10.24	50	10.20	10.05	19	8,041	0.24%
2020/07/08	3	10.13	50	10.05	10.10	-47	7,720	-0.61%
2020/07/06	55	10.19	9	10.03	10.20	46	7,788	0.59%
2020/07/03	21	10.13	18	10.09	10.00	3	7,674	0.04%
2020/07/02	20	10.53	20	10.53	10.55	0	7,524	0.00%
2020/07/01	0	0.00	1	10.20	10.20	-1	7,233	-0.01%
2020/06/24	0	0.00	20	10.05	10.05	-20	7,299	-0.27%
2020/06/19	0	0.00	3	10.15	10.10	-3	7,537	-0.04%
2020/06/18	3	10.20	0	0.00	10.15	3	7,532	0.04%
2020/06/17	0	0.00	5	10.20	10.10	-5	7,566	-0.07%
2020/06/12	6	9.98	0	0.00	10.00	6	8,023	0.07%
2020/06/10	2.3	10.52	1	10.55	10.50	1.3	8,136	0.02%
2020/06/04	4	10.50	4	10.55	10.55	0	8,515	0.00%
2020/06/03	1	10.60	2	10.53	10.55	-1	8,552	-0.01%
2020/05/29	4	10.15	3	10.20	10.15	1	8,424	0.01%
2020/05/28	4	10.65	5	10.43	10.25	-1	8,508	-0.01%
2020/05/27	8	10.40	5	10.50	10.45	3	8,486	0.04%
2020/05/26	4	10.15	0	0.00	10.10	4	8,565	0.05%
2020/05/25	10	10.10	2	10.05	10.05	8	8,591	0.09%
2020/05/22	4	10.20	10	10.15	10.15	-6	8,611	-0.07%
2020/05/21	5	10.30	10	10.25	10.25	-5	8,616	-0.06%
2020/05/20	0	0.00	2	10.05	10.05	-2	8,611	-0.02%
2020/05/19	3	10.03	2	10.10	10.00	1	8,615	0.01%
2020/05/18	4	10.30	0	0.00	10.10	4	8,561	0.05%
2020/05/14	0	0.00	7	10.20	10.05	-7	8,431	-0.08%
2020/05/13	5	10.50	0	0.00	10.50	5	8,361	0.06%
2020/05/12	30	10.65	20	10.66	10.65	10	8,340	0.12%
2020/05/11	1	10.75	0	0.00	10.70	1	8,395	0.01%
2020/05/07	0	0.00	20	10.58	10.45	-20	8,357	-0.24%
2020/05/06	0	0.00	18	10.63	10.40	-18	8,353	-0.22%
2020/05/05	2	11.10	1	11.00	10.90	1	8,245	0.01%
2020/04/30	10	11.00	3	11.07	11.15	7	8,292	0.08%
2020/04/29	52	11.12	47	11.17	11.20	5	8,075	0.06%
2020/04/27	0	0.00	1	10.30	10.30	-1	7,585	-0.01%
2020/04/24	42	10.23	5	10.20	10.20	37	7,691	0.48%
2020/04/21	0	0.00	2	9.78	9.75	-2	7,765	-0.03%
2020/04/16	2	10.28	1	10.35	10.30	1	7,884	0.01%
2020/04/15	3	10.47	2	10.30	10.50	1	7,899	0.01%
2020/04/14	1	10.10	1	10.15	10.15	0	7,815	0.00%
2020/04/13	1	9.92	2	10.10	9.92	-1	8,010	-0.01%
2020/04/10	2	10.05	4	10.11	10.05	-2	8,042	-0.02%
2020/04/09	1	10.25	0	0.00	10.10	1	8,088	0.01%
2020/04/08	13	9.94	10	10.15	10.20	3	7,993	0.04%
2020/04/07	13	9.79	0	0.00	9.71	13	7,961	0.16%
2020/04/06	4	9.70	0	0.00	9.70	4	7,813	0.05%
2020/04/01	3	9.55	36	9.23	9.57	-33	7,695	-0.43%
2020/03/31	1	9.30	1	9.20	9.16	0	7,590	0.00%
2020/03/26	0	0.00	2	9.33	9.36	-2	7,557	-0.03%
2020/03/25	4	9.33	1	9.37	9.31	3	7,504	0.04%
2020/03/24	0	0.00	5	9.17	9.04	-5	7,440	-0.07%
2020/03/23	36	9.02	1	8.81	8.86	35	7,468	0.47%
2020/03/20	0	0.00	2	9.06	8.91	-2	7,641	-0.03%
2020/03/19	6	8.38	0	0.00	8.40	6	7,738	0.08%
2020/03/18	10	9.06	1	9.17	8.94	9	7,579	0.12%
2020/03/17	5	9.15	0	0.00	8.75	5	7,410	0.07%
2020/03/16	0	0.00	3	9.25	9.12	-3	7,350	-0.04%
2020/03/13	12	8.69	5	8.71	9.07	7	7,390	0.09%
2020/03/12	40	9.83	0	0.00	9.65	40	7,172	0.56%
2020/03/11	2	10.95	2	10.90	10.65	0	6,998	0.00%
2020/03/10	4	10.54	3	10.45	10.80	1	7,063	0.01%
2020/03/09	3	10.90	0	0.00	10.70	3	7,093	0.04%
2020/03/06	3	11.30	0	0.00	11.30	3	7,029	0.04%
2020/03/04	2	11.30	2	11.43	11.30	0	7,120	0.00%
2020/03/03	4	11.40	3	11.45	11.45	1	7,096	0.01%
2020/03/02	6	10.73	6	10.78	10.90	0	7,133	0.00%
2020/02/27	36	11.37	10	11.36	11.10	26	7,063	0.37%
2020/02/26	8	11.63	7	11.58	11.65	1	6,918	0.01%
2020/02/25	4	11.60	2	11.65	11.60	2	6,884	0.03%
2020/02/24	4	11.79	2	11.75	11.75	2	6,861	0.03%
2020/02/21	2	12.05	27	12.05	12.00	-25	6,825	-0.37%
2020/02/20	2	12.15	2	12.15	12.10	0	6,845	0.00%
2020/02/19	4	12.15	0	0.00	12.15	4	6,872	0.06%
2020/02/18	0.7	12.10	0	0.00	12.10	0.7	6,917	0.01%
2020/02/17	5	12.10	2	12.15	12.10	3	6,998	0.04%
2020/02/13	6	12.22	1	12.35	12.10	5	7,000	0.07%
2020/02/12	1	12.25	71	12.15	12.25	-70	7,025	-1.00%
2020/02/10	17	11.79	2	11.85	11.80	15	7,033	0.21%
2020/02/07	1	12.15	5	12.18	12.05	-4	7,028	-0.06%
2020/02/06	5	12.33	2	12.35	12.40	3	7,012	0.04%
2020/02/05	67	12.24	10	12.29	12.15	57	6,992	0.82%
2020/02/04	26	12.23	3	12.18	12.15	23	6,976	0.33%
2020/02/03	10	11.61	16	11.55	11.70	-6	7,031	-0.09%
2020/01/31	12	12.54	10	12.72	12.55	2	7,002	0.03%
2020/01/30	48	12.99	47	13.15	12.60	1	7,177	0.01%
2020/01/20	3	13.98	13	13.92	13.95	-10	6,957	-0.14%
2020/01/17	0	0.00	0.6	13.70	13.80	-0.6	6,846	-0.01%
2020/01/16	0	0.00	2	13.80	13.85	-2	6,873	-0.03%
2020/01/15	1	13.75	0	0.00	13.75	1	6,924	0.01%
2020/01/13	0	0.00	3	13.58	13.65	-3	7,283	-0.04%
2020/01/10	4	13.56	3	13.47	13.50	1	7,281	0.01%
2020/01/09	5	13.37	8	13.44	13.30	-3	7,236	-0.04%
2020/01/08	26	13.39	12	13.33	13.30	14	7,257	0.19%
2020/01/07	10	13.63	8	13.63	13.60	2	7,237	0.03%
2020/01/06	4	13.49	2	13.43	13.30	2	7,048	0.03%
2020/01/03	0	0.00	15	13.60	13.55	-15	7,009	-0.21%
2020/01/02	5	13.70	0	0.00	13.75	5	6,907	0.07%
2019/12/31	5	13.60	1	13.80	13.60	4	6,912	0.06%
2019/12/30	0	0.00	1	13.60	13.60	-1	6,876	-0.01%
2019/12/27	0	0.00	5	13.62	13.60	-5	7,037	-0.07%
2019/12/26	5	13.55	2	13.65	13.55	3	7,154	0.04%
2019/12/25	11	13.60	4	13.80	13.65	7	7,245	0.10%
2019/12/23	13	13.68	5	13.75	13.55	8	7,655	0.10%
2019/12/20	4	13.80	0	0.00	13.80	4	7,803	0.05%
2019/12/19	1	13.90	10	13.90	13.85	-9	7,910	-0.11%
2019/12/17	4	14.18	3	14.27	14.20	1	8,068	0.01%
2019/12/16	4	14.05	28	14.08	14.05	-24	8,198	-0.29%
2019/12/13	15	13.82	0	0.00	13.70	15	8,408	0.18%
2019/12/10	0	0.00	1	13.90	13.85	-1	8,577	-0.01%
2019/12/09	5	13.80	1	13.75	13.70	4	8,505	0.05%
2019/12/06	0	0.00	7	13.65	13.60	-7	8,714	-0.08%
2019/12/05	5	13.60	0	0.00	13.65	5	9,135	0.05%
2019/12/04	0	0.00	1	13.50	13.50	-1	9,428	-0.01%
2019/12/02	1	13.05	0	0.00	13.05	1	10,020	0.01%
2019/11/29	5	13.55	5	13.50	13.50	0	10,228	0.00%
2019/11/28	2	13.60	7	13.66	13.55	-5	10,682	-0.05%
2019/11/27	18	13.79	8	13.83	13.75	10	10,800	0.09%
2019/11/26	0	0.00	1.2	13.49	13.50	-1.2	10,821	-0.01%
2019/11/25	10	13.45	0	0.00	13.45	10	10,932	0.09%
2019/11/21	5	13.40	0	0.00	13.45	5	11,031	0.05%
2019/11/19	0	0.00	1	13.75	13.65	-1	11,221	-0.01%
2019/11/14	2	13.48	0	0.00	13.35	2	11,388	0.02%
2019/11/13	1	13.85	0	0.00	13.70	1	11,368	0.01%
2019/11/12	1	13.75	4	13.70	13.75	-3	11,432	-0.03%
2019/11/11	0	0.00	1	13.95	13.70	-1	11,578	-0.01%
2019/11/08	0	0.00	2.6	13.89	13.90	-2.6	11,589	-0.02%
2019/11/07	4	13.91	3	13.90	13.90	1	11,678	0.01%
2019/11/06	25	13.90	0	0.00	13.90	25	11,773	0.21%
2019/11/05	0	0.00	20	13.95	13.90	-20	11,854	-0.17%
2019/11/04	15	14.00	0	0.00	14.00	15	12,046	0.12%
2019/10/31	0	0.00	0.1	13.80	13.80	-0.1	12,287	0.00%
2019/10/30	24	14.11	2	14.10	14.10	22	12,354	0.18%
2019/10/29	4	14.54	4	14.35	14.25	0	12,631	0.00%
2019/10/28	0	0.00	2	14.40	14.35	-2	13,860	-0.01%
2019/10/25	4	14.40	19	14.45	14.45	-15	15,184	-0.10%
2019/10/24	10	14.50	0	0.00	14.55	10	16,403	0.06%
2019/10/23	10	14.45	0.2	14.35	14.40	9.8	16,651	0.06%
2019/10/22	18	14.64	4	14.54	14.50	14	16,754	0.08%
2019/10/21	15	14.50	124	14.53	14.70	-109	16,867	-0.65%	大賣/鉅額交易
2019/10/18	107	14.40	1	14.35	14.35	106	17,322	0.61%	大買/鉅額交易
2019/10/17	1	14.35	2	14.35	14.35	-1	17,512	-0.01%
2019/10/16	1	14.25	0	0.00	14.25	1	17,935	0.01%
2019/10/15	0	0.00	3	14.38	14.30	-3	18,531	-0.02%
2019/10/14	4	14.24	1	14.15	14.20	3	19,233	0.02%
2019/10/09	1	14.05	3	14.08	14.05	-2	19,568	-0.01%
2019/10/07	0	0.00	12	14.22	14.15	-12	20,144	-0.06%
2019/10/04	6	14.27	11	14.39	14.25	-5	20,513	-0.02%
2019/10/03	24	14.15	12	14.25	14.20	12	20,602	0.06%
2019/10/02	15	14.20	3	14.25	14.25	12	20,614	0.06%
2019/10/01	1	14.10	4	14.13	14.20	-3	21,165	-0.01%
2019/09/27	14	13.96	11	13.85	13.80	3	21,355	0.01%
2019/09/26	7	14.17	11	14.17	14.10	-4	21,462	-0.02%
2019/09/25	0	0.00	8	14.30	14.20	-8	21,898	-0.04%
2019/09/24	17	14.78	5	14.73	14.70	12	22,123	0.05%
2019/09/23	5	14.77	4	14.80	14.80	1	22,101	0.00%
2019/09/20	11	14.90	13	14.88	14.85	-2	22,120	-0.01%
2019/09/19	27	15.02	27	15.14	15.10	0	22,014	0.00%
2019/09/18	3	15.08	13	15.15	15.15	-10	21,826	-0.05%
2019/09/17	1	14.70	2	14.80	14.70	-1	21,866	0.00%
2019/09/16	5	14.90	0	0.00	14.85	5	22,126	0.02%
2019/09/12	7	15.05	11	15.05	14.95	-4	22,202	-0.02%
2019/09/11	14	14.89	45	14.90	14.80	-31	22,462	-0.14%
2019/09/10	26	14.83	5	14.81	14.85	21	22,448	0.09%
2019/09/09	18	15.10	23	15.11	15.15	-5	22,287	-0.02%
2019/09/06	24	14.91	25	15.09	14.90	-1	22,298	0.00%
2019/09/05	29	14.79	21	14.81	14.65	8	22,646	0.04%
2019/09/04	14	14.98	14	14.96	14.90	0	22,889	0.00%
2019/09/03	25	14.71	9	14.51	14.50	16	23,059	0.07%
2019/09/02	13	14.50	41	14.53	14.85	-28	23,075	-0.12%
2019/08/30	3	14.10	3.1	14.13	14.10	-0.1	23,062	0.00%
2019/08/29	47	13.99	19	13.98	13.90	28	23,347	0.12%
2019/08/28	26	13.86	4	14.04	14.05	22	23,592	0.09%
2019/08/27	1	13.65	11	13.65	13.60	-10	23,997	-0.04%
2019/08/23	1	13.75	0	0.00	13.75	1	24,843	0.00%
2019/08/22	7	14.01	12	13.97	13.90	-5	25,460	-0.02%
2019/08/20	15	14.19	6	14.18	14.05	9	25,961	0.03%
2019/08/19	12	14.00	3	13.98	13.95	9	26,322	0.03%
2019/08/16	5	13.97	0	0.00	13.90	5	26,871	0.02%
2019/08/15	0	0.00	5	13.95	13.95	-5	27,880	-0.02%
2019/08/14	1	14.15	33	14.02	13.95	-32	28,313	-0.11%
2019/08/12	0	0.00	1	14.10	14.05	-1	29,113	0.00%
2019/08/08	27	14.04	10	14.00	14.20	17	29,210	0.06%
2019/08/07	5	14.19	4	13.85	13.85	1	29,375	0.00%
2019/08/06	6	13.90	24	13.76	14.25	-18	29,702	-0.06%
2019/08/05	18	14.10	15	14.45	14.10	3	29,829	0.01%
2019/08/02	25	14.34	8	14.34	14.25	17	30,211	0.06%
2019/08/01	6	14.93	17	14.89	14.85	-11	30,700	-0.04%
2019/07/31	24	14.68	4	14.80	14.65	20	30,792	0.06%
2019/07/30	44	15.85	27	15.30	15.15	17	31,107	0.05%
2019/07/29	27.1	16.43	12	16.50	16.80	15.1	30,188	0.05%
2019/07/26	7	15.55	20	15.48	15.40	-13	29,306	-0.04%
2019/07/25	3	14.95	2	14.98	15.00	1	29,349	0.00%
2019/07/24	2	14.70	4	14.75	14.80	-2	29,550	-0.01%
2019/07/22	17	15.01	3	15.18	14.75	14	30,416	0.05%
2019/07/19	1	15.00	110	15.00	14.70	-109	32,213	-0.34%	大賣/鉅額交易
2019/07/18	116	14.90	2	14.90	14.75	114	32,755	0.35%	大買/鉅額交易
2019/07/17	2	14.73	62	14.80	15.05	-60	32,844	-0.18%
2019/07/16	1	14.70	9	14.74	14.40	-8	32,461	-0.02%
2019/07/12	21	13.98	5.6	14.05	13.90	15.4	31,884	0.05%
2019/07/10	2	14.15	2	14.20	13.70	0	31,911	0.00%
2019/07/09	5	14.00	1	13.90	13.90	4	32,002	0.01%
2019/07/08	0	0.00	1.3	13.85	13.90	-1.3	32,393	0.00%
2019/07/05	32	13.97	34	14.00	13.90	-2	32,782	-0.01%
2019/07/04	4	13.83	3	13.75	13.65	1	33,194	0.00%
2019/07/03	1	13.70	6	13.63	13.60	-5	33,674	-0.01%
2019/07/02	9	13.78	5	13.68	13.90	4	33,912	0.01%
2019/07/01	4	13.33	3	13.12	13.00	1	34,186	0.00%
2019/06/28	3	13.45	0	0.00	13.15	3	34,594	0.01%
2019/06/26	7	13.16	5	13.15	13.15	2	35,524	0.01%
2019/06/25	1	13.30	0	0.00	13.20	1	35,477	0.00%
2019/06/24	3	13.25	1	13.35	13.25	2	35,452	0.01%
2019/06/21	4	13.91	2	14.15	13.80	2	35,167	0.01%
2019/06/20	4	13.81	9	13.84	13.85	-5	34,905	-0.01%
2019/06/19	2	13.70	3	13.65	13.75	-1	34,978	0.00%
2019/06/18	1	13.45	31	13.50	13.45	-30	34,819	-0.09%
2019/06/17	2	13.40	3	13.45	13.45	-1	34,950	0.00%
2019/06/14	7	13.41	13	13.47	13.40	-6	35,093	-0.02%
2019/06/13	24	13.46	9	13.66	13.35	15	34,845	0.04%
2019/06/12	7	14.15	3	14.22	14.05	4	34,322	0.01%
2019/06/11	6	14.16	37	14.32	14.40	-31	34,029	-0.09%
2019/06/10	26	14.15	11	14.20	14.10	15	33,635	0.04%
2019/06/06	18	14.11	15	14.07	14.00	3	33,880	0.01%
2019/06/05	20	14.24	39	14.40	14.20	-19	33,772	-0.06%
2019/06/04	26	14.04	10	14.20	14.00	16	33,907	0.05%
2019/06/03	4	13.86	5	13.95	14.35	-1	33,753	0.00%
2019/05/31	8	13.94	16	13.98	13.80	-8	33,559	-0.02%
2019/05/30	5	13.43	204	13.50	13.60	-199	33,246	-0.60%	大賣/鉅額交易
2019/05/29	205	13.60	9	13.44	13.40	196	33,530	0.58%	大買/鉅額交易
2019/05/28	6	13.50	4	13.48	13.60	2	33,702	0.01%
2019/05/27	11	13.36	13	13.36	13.30	-2	33,497	-0.01%
2019/05/24	26	13.55	4	13.49	13.30	22	33,556	0.07%
2019/05/23	13	13.09	26	13.02	13.50	-13	33,378	-0.04%
2019/05/22	28	13.79	19	13.71	13.25	9	33,533	0.03%
2019/05/21	27	12.54	16	13.12	13.35	11	32,782	0.03%
2019/05/20	123	12.00	119	11.88	12.15	4	32,274	0.01%	大買/大賣/
2019/05/17	13	13.09	16	13.06	12.65	-3	31,657	-0.01%
2019/05/16	36	13.25	47	13.32	13.00	-11	31,241	-0.04%
2019/05/15	77	13.47	106	13.57	13.50	-29	31,125	-0.09%	大賣/
2019/05/14	41	13.32	31	13.43	13.40	10	30,758	0.03%
2019/05/13	70	12.99	74	13.04	12.90	-4	30,251	-0.01%
2019/05/10	72	13.44	33	13.36	13.45	39	29,876	0.13%
2019/05/09	12	13.55	32	13.27	13.10	-20	29,369	-0.07%
2019/05/08	12	13.90	12	13.90	14.15	0	28,652	0.00%
2019/05/07	46	14.34	35	14.40	14.15	11	28,319	0.04%
2019/05/06	68	14.78	17	14.73	14.40	51	27,607	0.18%
2019/05/03	4	15.18	17	15.12	15.20	-13	27,019	-0.05%
2019/05/02	48	15.43	7	15.46	15.50	41	26,524	0.15%
2019/04/30	13	14.44	55	14.69	15.05	-42	25,211	-0.17%
2019/04/29	4	14.43	17	14.23	14.25	-13	24,707	-0.05%
2019/04/26	79	14.28	77	13.88	14.40	2	24,239	0.01%
2019/04/25	68	14.82	31	15.45	14.05	37	23,259	0.16%
2019/04/24	9	14.49	6	14.67	14.90	3	20,689	0.01%
2019/04/23	143	14.18	152	14.23	14.45	-9	19,846	-0.05%	大買/大賣/
2019/04/22	2	14.18	16	14.19	14.00	-14	19,256	-0.07%
2019/04/19	9	14.09	5	14.01	14.20	4	18,941	0.02%
2019/04/18	7	14.16	33	14.20	13.90	-26	18,673	-0.14%
2019/04/17	2	14.28	4	14.25	14.05	-2	18,275	-0.01%
2019/04/16	3	14.00	5	14.00	14.40	-2	17,901	-0.01%
2019/04/15	36	14.01	3	14.13	14.00	33	17,546	0.19%
2019/04/12	7	14.04	7	13.85	13.75	0	17,019	0.00%
2019/04/11	20	14.48	3	14.28	14.35	17	16,422	0.10%
2019/04/10	7	14.54	114	14.41	14.70	-107	15,820	-0.68%	大賣/鉅額交易
2019/04/09	17	13.61	6	13.93	13.55	11	14,688	0.07%
2019/04/08	124	13.88	10	14.05	14.20	114	13,866	0.82%	大買/鉅額交易
2019/04/03	1	12.95	36.6	12.91	12.95	-35.6	13,261	-0.27%
2019/04/02	23	11.87	16	11.97	11.80	7	12,276	0.06%
2019/04/01	4	11.36	19	11.05	11.75	-15	11,401	-0.13%
2019/03/29	0	0.00	1	10.70	10.70	-1	10,363	-0.01%
2019/03/26	0	0.00	1	10.65	10.65	-1	9,996	-0.01%
2019/03/20	11	10.45	6	10.59	10.75	5	9,142	0.05%
2019/03/19	1	10.50	5	10.50	10.35	-4	8,895	-0.04%
2019/03/18	11	10.78	5	10.85	10.65	6	8,607	0.07%
2019/03/14	1	11.20	10	11.00	10.90	-9	8,140	-0.11%
2019/03/13	7	11.19	5	11.45	11.20	2	7,965	0.03%
2019/03/12	15	11.57	12	11.50	11.25	3	7,702	0.04%
2019/03/11	9	11.11	31	11.13	11.20	-22	7,154	-0.31%
2019/03/08	43	10.79	18.3	10.83	11.10	24.7	6,810	0.36%
2019/03/07	3	10.38	5	10.43	10.30	-2	6,239	-0.03%
2019/03/06	9	10.57	30	10.49	10.50	-21	6,011	-0.35%
2019/03/05	14	10.80	5	10.25	10.25	9	5,669	0.16%
2019/03/04	33	10.76	3	10.83	10.70	30	5,254	0.57%
2019/02/27	15	10.89	21	10.93	10.95	-6	4,712	-0.13%
2019/02/26	2	9.90	0	0.00	9.99	2	3,802	0.05%
2019/02/25	8	10.10	12	10.24	10.00	-4	3,698	-0.11%
2019/02/22	4	9.85	14	10.02	9.75	-10	3,436	-0.29%
2019/02/21	20	9.64	28	9.93	9.95	-8	3,046	-0.26%
2019/02/20	5	9.05	11	9.02	9.05	-6	2,287	-0.26%
2019/02/15	0	0.00	5	8.32	8.18	-5	2,092	-0.24%
2019/02/14	5	8.37	7	8.35	8.35	-2	2,242	-0.09%
2019/02/13	3	8.11	0	0.00	8.05	3	2,185	0.14%
2019/01/30	0	0.00	0.7	7.98	7.98	-0.7	2,156	-0.03%
2019/01/21	0	0.00	2	7.95	7.90	-2	1,998	-0.10%
2019/01/18	2	7.32	0	0.00	7.35	2	1,932	0.10%
2019/01/11	2	7.22	0	0.00	7.20	2	1,892	0.11%
2018/12/27	0	0.00	2	7.51	7.42	-2	1,889	-0.11%
2018/12/26	2	7.32	0	0.00	7.28	2	1,891	0.11%
2018/12/10	0	0.00	1	7.99	7.85	-1	1,822	-0.05%
2018/12/07	0	0.00	23	8.05	8.07	-23	1,811	-1.27%
2018/12/06	3	7.91	0	0.00	7.90	3	1,802	0.17%
2018/12/05	1	8.36	0	0.00	8.36	1	1,755	0.06%
2018/12/04	6	8.48	6	8.53	8.48	0	1,752	0.00%
2018/12/03	25	8.35	2	8.34	8.34	23	1,716	1.34%
2018/11/30	0	0.00	1	8.28	8.27	-1	1,682	-0.06%
2018/11/29	1	8.32	6	8.29	8.22	-5	1,661	-0.30%
2018/11/26	1	8.08	0	0.00	8.03	1	1,602	0.06%
2018/11/22	10	8.05	20	8.19	8.05	-10	1,569	-0.64%
2018/11/21	0	0.00	2	8.45	8.40	-2	1,505	-0.13%
2018/11/20	1	7.80	0	0.00	7.93	1	1,397	0.07%
2018/11/19	0	0.00	22	8.19	8.08	-22	1,359	-1.62%
2018/11/16	20	8.40	12	8.30	8.23	8	1,349	0.59%
2018/11/15	32	8.21	0	0.00	8.29	32	1,288	2.48%
2018/11/14	0	0.00	23	8.04	7.75	-23	1,204	-1.91%
2018/11/13	24	7.37	8	7.79	7.98	16	1,119	1.43%
2018/11/12	0	0.00	7	7.16	7.26	-7	949	-0.74%
2018/11/09	5	6.56	0	0.00	6.60	5	907	0.55%
2018/11/06	0	0.00	2	6.26	6.29	-2	957	-0.21%
2018/11/02	0	0.00	1	6.15	6.18	-1	985	-0.10%
2018/11/01	0	0.00	2	5.90	5.94	-2	1,004	-0.20%
2018/10/31	0	0.00	2	5.77	5.75	-2	1,026	-0.19%
2018/10/30	2	5.45	0	0.00	5.43	2	1,042	0.19%
2018/10/29	2	5.51	0	0.00	5.47	2	1,061	0.19%
2018/10/25	2	5.73	0	0.00	5.64	2	1,153	0.17%
2018/10/24	1	5.99	0	0.00	6.00	1	1,163	0.09%
2018/10/22	2	6.12	0	0.00	6.12	2	1,193	0.17%
2018/10/19	1	6.14	0	0.00	6.11	1	1,199	0.08%
2018/10/15	8	6.31	0	0.00	6.23	8	1,234	0.65%
2018/10/12	1	6.23	0	0.00	6.32	1	1,239	0.08%
2018/10/09	1	7.04	0	0.00	7.02	1	1,214	0.08%
2018/10/04	5	7.12	0	0.00	7.17	5	1,213	0.41%
2018/09/28	2	7.48	0	0.00	7.46	2	1,260	0.16%
2018/09/20	2	7.71	0	0.00	7.62	2	1,286	0.16%
2018/09/19	2	7.70	0	0.00	7.71	2	1,294	0.15%
2018/09/11	0	0.00	12	7.68	7.85	-12	1,341	-0.89%
2018/08/24	0	0.00	1	8.63	8.63	-1	1,786	-0.06%
2018/08/23	1	8.60	0	0.00	8.62	1	1,982	0.05%
2018/08/22	0	0.00	17	8.40	8.36	-17	2,191	-0.78%
2018/08/21	0	0.00	1	8.40	8.36	-1	2,269	-0.04%
2018/08/15	1	8.22	0	0.00	8.18	1	2,245	0.04%
2018/08/03	0	0.00	10	8.90	8.85	-10	2,082	-0.48%
2018/08/02	0	0.00	5	8.97	8.81	-5	2,070	-0.24%
2018/08/01	15	9.11	5	9.08	9.08	10	2,040	0.49%
2018/07/30	0	0.00	2	8.68	8.69	-2	1,973	-0.10%
2018/07/25	1	8.35	0	0.00	8.50	1	1,932	0.05%
2018/07/17	0	0.00	2	8.56	8.49	-2	1,956	-0.10%
2018/07/16	0	0.00	1	8.60	8.52	-1	1,949	-0.05%
2018/07/11	0	0.00	2	8.41	8.40	-2	1,954	-0.10%
2018/07/10	3	8.40	0	0.00	8.40	3	1,964	0.15%
2018/07/05	0	0.00	5	8.33	8.19	-5	1,929	-0.26%
2018/07/04	2	8.05	0	0.00	7.95	2	1,903	0.11%
2018/07/02	0	0.00	2	8.32	8.21	-2	1,889	-0.11%
2018/06/29	0	0.00	4	8.21	8.30	-4	1,894	-0.21%
2018/06/28	2	8.23	0	0.00	8.16	2	1,889	0.11%
2018/06/27	1	8.33	1	8.32	8.32	0	1,881	0.00%
2018/06/26	2	8.33	0	0.00	8.40	2	1,880	0.11%
2018/06/25	0	0.00	1	8.58	8.54	-1	1,873	-0.05%
2018/06/22	3	8.63	0	0.00	8.54	3	1,865	0.16%
2018/06/21	3	8.75	8	8.76	8.78	-5	1,859	-0.27%
2018/06/19	0	0.00	2	8.68	8.64	-2	1,859	-0.11%
2018/06/15	5	8.70	0	0.00	8.72	5	1,865	0.27%
2018/06/14	2.4	8.60	2	8.74	8.57	0.4	1,861	0.02%
2018/06/13	1	8.84	0	0.00	8.80	1	1,840	0.05%
2018/06/12	4	8.82	0	0.00	8.86	4	1,825	0.22%
2018/06/11	2	9.05	0	0.00	9.05	2	1,804	0.11%
2018/06/08	2	9.03	0	0.00	9.00	2	1,777	0.11%
2018/06/06	4	9.10	0	0.00	9.12	4	1,720	0.23%
2018/06/05	0	0.00	8	9.48	9.36	-8	1,642	-0.49%
2018/06/04	3	8.58	1	8.63	8.74	2	1,457	0.14%
2018/06/01	1	8.81	0	0.00	8.78	1	1,409	0.07%
2018/05/31	2	9.16	0	0.00	9.13	2	1,338	0.15%
2018/05/30	0	0.00	20	8.56	8.71	-20	1,136	-1.76%
2018/05/29	10	7.89	7	7.60	7.92	3	899	0.33%
2018/05/28	0	0.00	1	7.15	7.20	-1	817	-0.12%
2018/05/21	5	7.07	0	0.00	7.10	5	835	0.60%
2018/05/18	0	0.00	10	7.07	7.07	-10	843	-1.19%
2018/05/14	0	0.00	2.5	7.20	7.21	-2.5	948	-0.27%
2018/05/07	2	6.92	0	0.00	6.92	2	986	0.20%
2018/04/26	2	7.05	0	0.00	6.99	2	1,074	0.19%
2018/04/25	0	0.00	5	7.10	7.17	-5	1,080	-0.46%
2018/04/24	12	6.92	0	0.00	6.90	12	1,078	1.11%
2018/04/23	1	7.34	0	0.00	7.21	1	1,064	0.09%
2018/04/20	3	7.45	0	0.00	7.43	3	1,072	0.28%
2018/04/19	2	7.52	3	7.53	7.50	-1	1,078	-0.09%
2018/04/17	2	7.54	0.3	7.50	7.54	1.7	1,083	0.16%
2018/04/16	5	7.69	0	0.00	7.54	5	1,081	0.46%
2018/04/12	2	7.77	0	0.00	7.79	2	1,084	0.18%
2018/04/11	1	7.78	0	0.00	7.83	1	1,105	0.09%
2018/03/30	0	0.00	10	7.98	7.98	-10	1,168	-0.86%
2018/03/27	1	8.09	0	0.00	8.09	1	1,195	0.08%
2018/03/23	2	8.00	0	0.00	8.04	2	1,213	0.16%
2018/03/20	0	0.00	5	8.17	8.19	-5	1,218	-0.41%
2018/03/12	5	8.20	0	0.00	8.15	5	1,467	0.34%
2018/03/09	0	0.00	15	8.13	8.12	-15	1,524	-0.98%
2018/03/06	2	8.15	0	0.00	8.19	2	1,705	0.12%
2018/03/02	0	0.00	5	8.41	8.38	-5	1,763	-0.28%
2018/02/27	0	0.00	2	8.59	8.55	-2	1,830	-0.11%
2018/02/23	2	8.32	0	0.00	8.32	2	1,894	0.11%
2018/02/22	0	0.00	1	8.17	8.24	-1	1,967	-0.05%
2018/02/09	1	7.93	0	0.00	7.90	1	2,218	0.05%
2018/02/07	0	0.00	2	8.15	8.01	-2	2,436	-0.08%
2018/02/06	2	7.85	0	0.00	7.85	2	2,507	0.08%
2018/02/02	0	0.00	1	9.00	8.94	-1	2,737	-0.04%
2018/01/31	0	0.00	1	9.00	9.01	-1	3,261	-0.03%
2018/01/29	0	0.00	1	9.17	9.09	-1	3,455	-0.03%
2018/01/24	0	0.00	2	9.26	9.25	-2	3,496	-0.06%
2018/01/23	5	9.21	0	0.00	9.18	5	3,529	0.14%
2018/01/19	0	0.00	3	9.27	9.26	-3	3,700	-0.08%
2018/01/17	0	0.00	21	9.40	9.34	-21	3,757	-0.56%
2018/01/16	5	9.27	1.1	9.30	9.39	3.9	3,764	0.10%
2018/01/15	0	0.00	1	9.05	9.15	-1	3,822	-0.03%
2018/01/12	0	0.00	1	9.29	9.22	-1	3,830	-0.03%
2018/01/11	0	0.00	10	9.26	9.24	-10	3,861	-0.26%
2018/01/10	0	0.00	26	9.35	9.21	-26	3,880	-0.67%
2018/01/09	5	9.40	1	9.34	9.34	4	3,900	0.10%
2018/01/05	26	9.29	3	9.32	9.29	23	3,956	0.58%
2018/01/04	3	9.52	13	9.44	9.45	-10	3,960	-0.25%