精金 (3049)-群益金鼎-三民券商分點個股進出

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
8.78
漲跌
▼0.32
漲幅
-3.52%
成交量
4,840張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:35(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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/06/25	11	8.78	5	9.09	8.78	6	2,026	0.30%
2024/06/24	13	9.12	1	9.10	9.10	12	1,962	0.61%
2024/06/07	0	0.00	70	8.47	8.51	-70	1,859	-3.76%
2024/06/06	0	0.00	10	8.32	8.32	-10	1,859	-0.54%
2024/06/05	0	0.00	6	8.39	8.38	-6	1,874	-0.32%
2024/05/27	0	0.00	1	8.49	8.45	-1	1,941	-0.05%
2024/05/22	5	8.55	5	8.63	8.60	0	1,987	0.00%
2024/05/20	5	8.48	0	0.00	8.53	5	1,933	0.26%
2024/05/16	5	8.33	0	0.00	8.30	5	1,923	0.26%
2024/05/08	0	0.00	10	8.12	8.12	-10	1,886	-0.53%
2024/05/03	0	8.39	0	0.00	8.36	0	1,888	0.00%
2024/04/30	0	0.00	2	8.20	8.07	-2	1,844	-0.11%
2024/04/19	1	7.80	0	0.00	7.73	1	1,911	0.05%
2024/04/16	2	7.83	0	0.00	7.77	2	1,906	0.10%
2024/04/11	20	8.26	0	0.00	8.25	20	1,840	1.09%
2024/04/03	10	8.26	0	0.00	8.24	10	1,821	0.55%
2024/03/29	0	0.00	2	8.32	8.29	-2	1,889	-0.11%
2024/03/26	0	0.00	1	8.23	8.23	-1	1,878	-0.05%
2024/03/25	14	8.31	0	0.00	8.31	14	1,868	0.75%
2024/03/21	2	8.21	2	8.24	8.22	0	1,848	0.00%
2024/03/19	1	8.15	0	0.00	8.15	1	1,823	0.05%
2024/03/18	0	0.00	3	8.22	8.23	-3	1,807	-0.17%
2024/03/15	0	0.00	3	8.17	8.18	-3	1,801	-0.17%
2024/03/12	0	8.69	0	0.00	8.64	0	1,680	0.00%
2024/03/11	1	8.71	0	0.00	8.66	1	1,675	0.06%
2024/03/08	0	8.75	3	8.74	8.71	-3	1,649	-0.18%
2024/03/04	1	8.99	0	0.00	8.99	1	1,594	0.06%
2024/02/29	6	9.10	0	0.00	9.11	6	1,549	0.39%
2024/02/27	1	9.06	0	0.00	9.11	1	1,558	0.06%
2024/02/19	2	9.48	0	0.00	9.50	2	1,511	0.13%
2024/01/26	0	0.00	1	9.48	9.45	-1	1,501	-0.07%
2024/01/19	0	0.00	1	9.05	9.03	-1	1,428	-0.07%
2024/01/18	0	0.00	2	9.01	8.99	-2	1,426	-0.14%
2024/01/17	2	8.94	1	9.00	8.94	1	1,433	0.07%
2024/01/15	0	0.00	1	9.24	9.18	-1	1,410	-0.07%
2024/01/12	2	9.17	2	9.20	9.15	0	1,419	0.00%
2024/01/11	5	9.21	5	9.22	9.20	0	1,424	0.00%
2024/01/10	5	9.34	0	0.00	9.20	5	1,434	0.35%
2024/01/09	10	9.44	0	0.00	9.41	10	1,420	0.70%
2024/01/02	5	9.62	0	0.00	9.66	5	1,433	0.35%
2023/12/27	1	9.68	0	0.00	9.71	1	1,450	0.07%
2023/12/22	0	0.00	40	9.44	9.44	-40	1,391	-2.87%
2023/12/19	11	9.44	0	0.00	9.43	11	1,408	0.78%
2023/12/06	0	0.00	2	9.69	9.74	-2	1,436	-0.14%
2023/11/21	0	0.00	2	9.50	9.54	-2	1,379	-0.15%
2023/11/10	10	9.33	0	0.00	9.31	10	1,426	0.70%
2023/11/09	0	9.36	0	0.00	9.47	0	1,422	0.00%
2023/11/08	5	9.40	0	0.00	9.47	5	1,477	0.34%
2023/11/07	0	0.00	0.5	9.22	9.18	-0.5	1,475	-0.04%
2023/10/16	1	9.17	0	0.00	9.17	1	2,289	0.04%
2023/09/27	1	9.38	0	0.00	9.45	1	2,553	0.04%
2023/09/19	0	0.00	2	9.74	9.65	-2	2,926	-0.07%
2023/09/15	0	0.00	2	9.54	9.54	-2	3,495	-0.06%
2023/09/12	1	9.59	0	0.00	9.58	1	3,809	0.03%
2023/08/31	0	0.00	0.1	9.84	9.85	-0.1	3,806	0.00%
2023/08/29	0	0.00	1	9.80	9.80	-1	3,894	-0.03%
2023/08/16	0	0.00	10	9.40	9.46	-10	3,846	-0.26%
2023/08/11	2	10.05	0	0.00	9.97	2	3,766	0.05%
2023/08/10	0	0.00	19	10.10	10.05	-19	3,744	-0.51%
2023/08/07	0	0.00	2	10.50	10.50	-2	3,713	-0.05%
2023/08/04	10	10.50	0	0.00	10.60	10	3,688	0.27%
2023/08/02	3	10.53	0	0.00	10.50	3	3,685	0.08%
2023/08/01	2	10.75	1	10.70	10.70	1	3,647	0.03%
2023/07/31	2	10.98	1	11.05	10.85	1	3,601	0.03%
2023/07/27	14	10.97	3	10.95	11.05	11	3,452	0.32%
2023/07/26	0	0.00	2	10.30	10.25	-2	3,089	-0.06%
2023/07/24	1	10.25	0	0.00	10.25	1	3,079	0.03%
2023/07/19	0	0.00	1	10.30	10.20	-1	3,055	-0.03%
2023/07/18	1	10.20	0	0.00	10.25	1	3,083	0.03%
2023/07/07	1	10.40	0	0.00	10.35	1	3,448	0.03%
2023/07/06	1	10.70	50	10.70	10.65	-49	3,420	-1.43%
2023/07/04	0	0.00	10	10.65	10.60	-10	3,365	-0.30%
2023/07/03	0	0.00	1	10.70	10.70	-1	3,320	-0.03%
2023/06/28	1	10.80	0	0.00	10.80	1	3,164	0.03%
2023/06/27	30	10.83	13	10.95	10.80	17	3,092	0.55%
2023/06/26	1	11.25	0	0.00	11.20	1	2,957	0.03%
2023/06/21	4	10.96	4	11.03	11.20	0	2,758	0.00%
2023/06/20	3	10.60	1	10.60	10.55	2	2,386	0.08%
2023/06/19	12	10.53	0	0.00	10.35	12	2,268	0.53%
2023/06/07	0	0.00	2	10.00	10.00	-2	2,106	-0.09%
2023/06/05	2	10.20	0	0.00	10.10	2	2,108	0.09%
2023/05/31	0	0.00	1	9.84	9.90	-1	2,100	-0.05%
2023/05/30	1	9.65	0	0.00	9.62	1	2,060	0.05%
2023/05/25	1	9.82	0	0.00	9.77	1	2,155	0.05%
2023/05/24	1	9.80	0	0.00	9.82	1	2,251	0.04%
2023/05/03	0	0.00	3	10.00	9.99	-3	2,494	-0.12%
2023/05/02	1	10.05	61	10.10	10.10	-60	2,500	-2.40%
2023/04/20	1	10.20	0	0.00	10.15	1	2,376	0.04%
2023/04/18	4	10.54	4	10.45	10.50	0	2,275	0.00%
2023/04/17	2	10.65	2	10.55	10.60	0	2,226	0.00%
2023/04/14	2	10.60	3	10.75	10.65	-1	2,155	-0.05%
2023/04/10	1	10.05	0	0.00	10.15	1	1,802	0.06%
2023/03/30	0	0.00	2	9.82	9.82	-2	1,765	-0.11%
2023/03/28	50	9.85	0	0.00	9.85	50	1,793	2.79%
2023/03/22	0	0.00	13	9.95	9.95	-13	1,768	-0.73%
2023/03/21	2	9.98	5	10.00	9.98	-3	1,762	-0.17%
2023/03/09	0	0.00	10	10.20	10.20	-10	1,831	-0.55%
2023/03/07	0	0.00	2	10.20	10.20	-2	1,815	-0.11%
2023/03/03	13	10.32	1	10.20	10.25	12	1,777	0.68%
2023/03/01	0	0.00	3	10.05	10.05	-3	1,734	-0.17%
2023/02/23	0	0.00	24	10.27	10.30	-24	1,701	-1.41%
2023/02/22	20	10.34	0	0.00	10.35	20	1,656	1.21%
2023/02/21	0	0.00	2	10.20	10.30	-2	1,561	-0.13%
2023/02/20	5	10.12	3	10.13	10.25	2	1,491	0.13%
2023/02/17	4	9.68	1	9.70	9.65	3	1,356	0.22%
2023/02/14	0	0.00	1	9.45	9.45	-1	1,325	-0.08%
2023/02/08	0.8	9.52	0	0.00	9.52	0.8	1,333	0.06%
2023/02/03	3	9.50	0	0.00	9.45	3	1,335	0.22%
2023/02/01	0	0.00	2	9.38	9.40	-2	1,327	-0.15%
2023/01/30	2	9.23	0	0.00	9.22	2	1,313	0.15%
2023/01/13	0	0.00	1	9.12	9.12	-1	1,341	-0.07%
2023/01/04	0	0.00	1	9.11	9.13	-1	1,486	-0.07%
2023/01/03	0	0.00	1	9.11	9.10	-1	1,529	-0.07%
2022/12/26	2	9.20	2	9.22	9.21	0	1,595	0.00%
2022/12/20	1	9.14	0	0.00	9.13	1	1,696	0.06%
2022/12/16	10	9.34	0	0.00	9.32	10	1,734	0.58%
2022/12/07	1	9.54	0	0.00	9.51	1	1,797	0.06%
2022/12/06	0	0.00	51	9.68	9.66	-51	1,784	-2.86%
2022/12/05	51	9.96	0	0.00	9.81	51	1,773	2.88%
2022/11/16	1	9.50	0	0.00	9.40	1	1,845	0.05%
2022/10/25	0	0.00	5	9.16	9.14	-5	3,106	-0.16%
2022/10/20	0	0.00	2	9.20	9.14	-2	3,105	-0.06%
2022/10/13	1	9.39	1	9.25	9.04	0	3,056	0.00%
2022/10/11	2	9.48	0	0.00	9.45	2	3,037	0.07%
2022/10/07	0	0.00	6	10.10	10.00	-6	3,008	-0.20%
2022/10/06	0	0.00	20	10.00	10.05	-20	3,004	-0.67%
2022/10/05	4	9.82	1	9.80	9.79	3	3,001	0.10%
2022/10/03	0	0.00	29	9.50	9.49	-29	3,003	-0.97%
2022/09/30	1	9.64	0	0.00	9.64	1	3,016	0.03%
2022/09/28	0	0.00	1	9.55	9.42	-1	3,050	-0.03%
2022/09/26	2	9.33	0	0.00	9.30	2	3,074	0.07%
2022/09/21	6	10.05	1	10.05	10.05	5	3,172	0.16%
2022/09/14	10	10.30	0	0.00	10.40	10	3,234	0.31%
2022/09/08	0	0.00	5	10.45	10.45	-5	3,421	-0.15%
2022/09/07	5	10.30	0	0.00	10.25	5	3,446	0.15%
2022/09/02	29	10.80	0	0.00	10.75	29	3,474	0.83%
2022/09/01	2	10.95	0	0.00	10.85	2	3,471	0.06%
2022/08/31	2	10.95	2	10.95	10.95	0	3,460	0.00%
2022/08/30	2	10.80	0	0.00	10.80	2	3,450	0.06%
2022/08/29	0	0.00	31	10.50	10.55	-31	3,436	-0.90%
2022/08/24	0	0.00	10	10.95	10.90	-10	3,421	-0.29%
2022/08/23	10	11.05	0	0.00	10.95	10	3,413	0.29%
2022/08/22	11	11.01	3	11.02	11.05	8	3,383	0.24%
2022/08/19	1	10.95	1	11.15	11.05	0	3,337	0.00%
2022/08/18	6	11.05	21	10.93	11.15	-15	3,159	-0.47%
2022/08/17	2	10.30	1	10.50	10.50	1	2,836	0.04%
2022/08/16	11	10.14	0	0.00	10.30	11	2,831	0.39%
2022/08/15	0	0.00	1	10.15	10.20	-1	2,804	-0.04%
2022/08/09	1	9.48	2	9.40	9.48	-1	2,775	-0.04%
2022/08/05	2	9.57	20	9.65	9.58	-18	2,766	-0.65%
2022/08/04	1	9.40	1	9.24	9.21	0	2,707	0.00%
2022/08/02	32	9.94	0	0.00	9.68	32	2,571	1.24%
2022/07/19	0	0.00	1	9.56	9.62	-1	2,710	-0.04%
2022/07/15	0	0.00	1	9.43	9.43	-1	2,869	-0.03%
2022/07/08	1	9.56	0	0.00	9.50	1	3,227	0.03%
2022/07/07	0	0.00	7	9.16	9.38	-7	3,240	-0.22%
2022/07/04	1	9.55	0	0.00	9.43	1	3,292	0.03%
2022/06/29	0	0.00	5	10.25	10.30	-5	3,266	-0.15%
2022/06/27	0	0.00	6.1	10.53	10.55	-6.1	3,303	-0.19%
2022/06/22	10	10.30	0	0.00	10.10	10	3,394	0.29%
2022/06/17	2	10.70	0	0.00	10.75	2	3,478	0.06%
2022/06/09	0	0.00	3	11.70	11.65	-3	3,748	-0.08%
2022/06/08	2	11.70	0	0.00	11.60	2	3,762	0.05%
2022/06/07	0	0.00	1	11.55	11.55	-1	3,803	-0.03%
2022/06/02	7	11.71	0	0.00	11.65	7	3,931	0.18%
2022/06/01	1	11.85	0	0.00	11.80	1	4,047	0.02%
2022/05/27	0	0.00	2	11.50	11.50	-2	4,242	-0.05%
2022/05/24	2	11.40	0	0.00	11.30	2	4,544	0.04%
2022/05/20	1	11.50	1	11.40	11.35	0	4,694	0.00%
2022/05/19	1	11.35	0	0.00	11.35	1	4,726	0.02%
2022/05/18	0	0.00	2	11.58	11.55	-2	4,746	-0.04%
2022/05/17	3	11.37	0	0.00	11.35	3	4,764	0.06%
2022/05/12	0	0.00	5	11.05	10.85	-5	4,973	-0.10%
2022/05/11	2	11.10	1	11.10	11.10	1	5,068	0.02%
2022/05/06	10	11.75	0	0.00	11.80	10	5,750	0.17%
2022/05/03	1	11.85	5	11.80	11.90	-4	6,029	-0.07%
2022/04/28	1	11.90	1	11.90	11.95	0	6,299	0.00%
2022/04/27	10	11.10	0	0.00	11.45	10	6,443	0.16%
2022/04/25	1	11.95	4	11.73	11.70	-3	6,882	-0.04%
2022/04/21	0	0.00	4	12.30	12.25	-4	7,060	-0.06%
2022/04/20	18	12.75	6	12.74	12.70	12	7,106	0.17%
2022/04/19	17	12.45	0	0.00	12.40	17	6,957	0.24%
2022/04/18	0	0.00	3	12.25	12.15	-3	7,231	-0.04%
2022/04/12	0	0.00	23	12.35	12.40	-23	8,918	-0.26%
2022/04/07	6	12.99	1	12.85	12.85	5	11,118	0.04%
2022/04/06	0	0.00	4	13.35	13.35	-4	13,899	-0.03%
2022/04/01	22	13.50	0	0.00	13.60	22	16,560	0.13%
2022/03/31	3	13.75	0	0.00	13.70	3	18,052	0.02%
2022/03/30	3	13.95	0	0.00	13.90	3	19,241	0.02%
2022/03/29	1	13.95	1.2	13.73	13.70	-0.2	19,566	0.00%
2022/03/28	1	13.90	1	13.95	13.95	0	19,768	0.00%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	0	0.00	3	14.35	14.25	-3	20,694	-0.01%
2022/03/23	1	14.30	1	14.30	14.20	0	22,383	0.00%
2022/03/22	1	14.30	0	0.00	14.25	1	23,405	0.00%
2022/03/21	1.2	14.17	5	14.00	14.00	-3.8	23,698	-0.02%
2022/03/18	1	14.10	3	14.12	14.15	-2	23,927	-0.01%
2022/03/17	7	14.31	5	14.13	14.25	2	24,299	0.01%
2022/03/14	0	0.00	1	13.90	13.95	-1	24,384	0.00%
2022/03/11	0	0.00	2	13.80	13.80	-2	24,454	-0.01%
2022/03/09	1	13.40	1	13.50	13.50	0	24,621	0.00%
2022/03/08	0	0.00	28	13.61	13.30	-28	24,684	-0.11%
2022/03/07	3	13.60	3	13.48	13.45	0	24,676	0.00%
2022/03/04	5	14.08	5	14.11	13.95	0	24,664	0.00%
2022/03/03	6	14.39	1	14.30	14.30	5	24,760	0.02%
2022/03/02	0	0.00	2	14.05	14.40	-2	24,838	-0.01%
2022/03/01	2	14.15	0	0.00	14.15	2	25,016	0.01%
2022/02/25	1	13.95	3	13.85	13.80	-2	25,521	-0.01%
2022/02/24	33	13.79	1	13.60	13.60	32	26,683	0.12%
2022/02/23	0	0.00	3	14.10	14.15	-3	27,576	-0.01%
2022/02/22	4	13.95	16	14.08	14.10	-12	27,895	-0.04%
2022/02/21	3	14.50	42	14.33	14.45	-39	28,240	-0.14%
2022/02/18	40	14.36	0	0.00	14.40	40	28,328	0.14%
2022/02/17	1	14.45	11	14.56	14.40	-10	28,501	-0.04%
2022/02/16	10	14.58	0	0.00	14.50	10	28,466	0.04%
2022/02/15	3	14.40	26	14.34	14.30	-23	28,430	-0.08%
2022/02/14	7	14.49	1	14.40	14.30	6	28,422	0.02%
2022/02/11	7	14.98	12	14.84	14.85	-5	28,335	-0.02%
2022/02/10	66	15.02	16	14.95	14.90	50	28,249	0.18%
2022/02/09	8	15.83	6	15.83	15.80	2	27,864	0.01%
2022/02/08	1	15.30	0	0.00	15.30	1	27,631	0.00%
2022/02/07	8	14.86	5	14.90	15.20	3	27,623	0.01%
2022/01/26	10	14.75	0.4	14.60	14.50	9.6	27,589	0.03%
2022/01/25	23.1	14.67	11.1	14.80	14.55	12	27,559	0.04%
2022/01/24	8.4	15.07	1.4	15.16	15.10	7	27,457	0.03%
2022/01/21	3	15.65	7	15.29	15.20	-4	27,369	-0.01%
2022/01/20	1	15.80	4	15.83	15.90	-3	27,294	-0.01%
2022/01/19	26.2	15.81	3.1	15.84	15.90	23.1	27,158	0.09%
2022/01/18	11.3	15.72	1	15.45	15.45	10.3	26,875	0.04%
2022/01/17	13	15.50	4	15.51	15.60	9	26,650	0.03%
2022/01/14	1	15.25	5	15.11	15.10	-4	26,521	-0.02%
2022/01/13	13	15.53	10	15.28	15.40	3	26,353	0.01%
2022/01/12	16	15.57	1	15.45	15.45	15	26,206	0.06%
2022/01/11	14	15.86	10	15.58	15.60	4	26,081	0.02%
2022/01/10	10	15.91	1	15.95	15.95	9	25,781	0.03%
2022/01/07	3	16.22	6	15.98	15.90	-3	25,498	-0.01%
2022/01/06	35	16.44	1.2	16.58	16.45	33.8	24,917	0.14%
2022/01/05	6	16.89	61	17.05	16.60	-55	24,579	-0.22%
2022/01/04	35.1	17.15	22	16.95	17.35	13.1	24,111	0.05%
2022/01/03	27	17.39	33	17.63	17.25	-6	23,467	-0.03%
2021/12/30	63	17.46	37	17.52	17.25	26	22,835	0.11%
2021/12/29	75	18.34	56	18.44	17.95	19	21,924	0.09%
2021/12/28	113	17.58	51	17.88	18.05	62	19,117	0.32%	大買/
2021/12/27	23	17.12	81	17.81	17.85	-58	16,503	-0.35%
2021/12/24	5	15.89	158.3	16.00	16.25	-153.3	14,990	-1.02%	大賣/鉅額交易
2021/12/23	6	15.40	14	15.34	15.45	-8	13,815	-0.06%
2021/12/22	7	15.21	23	15.25	15.00	-16	13,471	-0.12%
2021/12/21	58	14.96	50	14.93	15.20	8	13,219	0.06%
2021/12/20	30	15.37	83	15.24	15.25	-53	12,839	-0.41%
2021/12/17	81.2	16.16	448	15.83	15.65	-366.8	12,313	-2.98%	大賣/鉅額交易
2021/12/16	76	15.40	302	15.10	15.30	-226	10,557	-2.14%	大賣/鉅額交易
2021/12/15	3	14.07	157	14.79	14.80	-154	9,453	-1.63%	大賣/鉅額交易
2021/12/14	22	13.80	83	13.96	13.80	-61	9,069	-0.67%
2021/12/13	15	14.41	181	14.52	14.50	-166	8,825	-1.88%	大賣/鉅額交易
2021/12/10	11	13.60	1	13.70	13.65	10	8,406	0.12%
2021/12/09	6	13.97	41.8	13.92	13.80	-35.8	8,329	-0.43%
2021/12/08	0	0.00	44	13.70	13.65	-44	8,131	-0.54%
2021/12/07	27	13.81	0	0.00	13.70	27	8,067	0.33%
2021/12/06	2	13.80	0	0.00	13.85	2	7,969	0.03%
2021/12/03	31	13.80	1	13.60	13.65	30	7,865	0.38%
2021/12/02	12	13.41	0	0.00	13.30	12	7,791	0.15%
2021/12/01	3	13.38	7	13.49	13.75	-4	7,751	-0.05%
2021/11/30	10	13.63	20	13.70	13.60	-10	7,720	-0.13%
2021/11/29	0	0.00	27	13.31	13.45	-27	7,634	-0.35%
2021/11/26	15	13.70	79.2	13.87	13.65	-64.2	7,492	-0.86%
2021/11/25	2	13.93	2	13.95	13.95	0	7,324	0.00%
2021/11/24	7.1	14.48	22	14.31	14.40	-14.9	7,084	-0.21%
2021/11/23	108	15.26	53.6	14.98	14.70	54.4	6,508	0.84%	大買/
2021/11/22	39	15.12	16	15.13	15.15	23	5,260	0.44%
2021/11/19	0.1	13.75	0	0.00	13.80	0.1	4,261	0.00%
2021/11/18	41.2	13.76	15	13.72	13.35	26.2	3,933	0.67%
2021/11/17	0	0.00	14	13.00	13.15	-14	3,460	-0.40%
2021/11/16	25.1	13.00	102	12.90	12.80	-77	3,386	-2.27%	大賣/
2021/11/11	0	0.00	160	12.64	12.60	-160	3,332	-4.80%	大賣/鉅額交易
2021/11/10	100	12.65	0	0.00	12.60	100	3,361	2.98%
2021/11/09	0	0.00	5	12.45	12.40	-5	3,378	-0.15%
2021/11/02	0	0.00	2	12.20	12.15	-2	3,723	-0.05%
2021/10/29	0	0.00	30	11.85	11.90	-30	4,094	-0.73%
2021/10/28	52	11.95	2.8	11.87	11.85	49.2	4,155	1.18%
2021/10/27	15	11.90	0	0.00	11.90	15	4,149	0.36%
2021/10/22	0	0.00	0.2	11.50	11.55	-0.2	4,831	0.00%
2021/10/21	10	11.60	0	0.00	11.55	10	5,050	0.20%
2021/10/20	0	0.00	0.1	11.55	11.60	-0.1	5,290	0.00%
2021/10/15	0	0.00	4	11.41	11.40	-4	5,721	-0.07%
2021/10/14	1	11.35	0	0.00	11.30	1	5,854	0.02%
2021/10/13	5	11.25	0	0.00	11.20	5	5,954	0.08%
2021/10/08	4	11.85	0	0.00	11.80	4	6,281	0.06%
2021/10/07	0	0.00	2	11.55	11.55	-2	6,998	-0.03%
2021/10/05	4	11.08	0	0.00	11.10	4	7,305	0.05%
2021/10/04	2	10.80	0	0.00	10.65	2	7,307	0.03%
2021/10/01	1	11.30	0	0.00	11.20	1	7,411	0.01%
2021/09/30	1	11.40	4	11.44	11.50	-3	7,437	-0.04%
2021/09/29	1	11.45	2	11.35	11.35	-1	7,501	-0.01%
2021/09/28	0	0.00	30	11.60	11.55	-30	7,652	-0.39%
2021/09/23	1	11.30	1	11.25	11.25	0	7,904	0.00%
2021/09/22	0	0.00	2	11.10	11.20	-2	7,930	-0.03%
2021/09/08	2	11.20	0	0.00	11.10	2	8,378	0.02%
2021/09/06	0	0.00	32	11.35	11.25	-32	8,473	-0.38%
2021/09/03	33	11.55	0	0.00	11.55	33	8,449	0.39%
2021/09/02	0	0.00	15	11.25	11.25	-15	8,443	-0.18%
2021/08/31	0	0.00	3	11.25	11.30	-3	8,523	-0.04%
2021/08/30	0	0.00	5	11.35	11.35	-5	8,621	-0.06%
2021/08/27	0	0.00	5	11.50	11.45	-5	8,799	-0.06%
2021/08/25	15	11.30	3	11.38	11.40	12	9,196	0.13%
2021/08/24	31	11.34	0	0.00	11.10	31	9,280	0.33%
2021/08/23	4	11.30	1	11.25	11.25	3	9,423	0.03%
2021/08/20	65	11.38	0	0.00	11.05	65	9,498	0.68%
2021/08/19	5.3	11.53	2	11.65	11.35	3.3	9,482	0.03%
2021/08/18	3	11.72	3	11.85	12.15	0	9,500	0.00%
2021/08/17	0	0.00	1	11.90	11.90	-1	9,539	-0.01%
2021/08/16	15	12.25	0	0.00	12.20	15	9,596	0.16%
2021/08/13	1	12.65	6	12.63	12.70	-5	9,607	-0.05%
2021/08/12	0	0.00	1	12.95	12.95	-1	9,623	-0.01%
2021/08/11	11	12.88	38	12.45	12.70	-27	9,684	-0.28%
2021/08/10	2	13.00	8	13.03	13.00	-6	9,713	-0.06%
2021/08/09	18	13.08	0	0.00	12.95	18	9,817	0.18%
2021/08/06	12	13.68	7	13.63	13.40	5	9,801	0.05%
2021/08/05	5	13.70	0	0.00	13.60	5	9,739	0.05%
2021/08/04	20	13.75	6	13.83	13.70	14	9,831	0.14%
2021/08/03	5	13.43	6.5	13.48	13.60	-1.5	9,723	-0.02%
2021/08/02	0	0.00	2	13.40	13.45	-2	9,713	-0.02%
2021/07/30	5	13.47	33	13.50	13.45	-28	9,805	-0.29%
2021/07/29	37	13.52	9	13.71	13.50	28	9,741	0.29%
2021/07/28	5	13.69	1	13.60	13.75	4	9,623	0.04%
2021/07/27	6	13.84	3	13.78	13.60	3	9,705	0.03%
2021/07/26	0	0.00	4	13.68	13.65	-4	9,787	-0.04%
2021/07/23	1	13.20	1	13.30	13.35	0	10,065	0.00%
2021/07/22	2	13.35	0	0.00	13.35	2	11,025	0.02%
2021/07/21	10	12.85	4	12.93	12.65	6	11,192	0.05%
2021/07/16	0	0.00	10	13.32	13.25	-10	12,239	-0.08%
2021/07/15	18	13.25	1	13.15	13.15	17	12,724	0.13%
2021/07/14	66.2	13.68	21	13.71	13.70	45.2	13,112	0.34%
2021/07/13	0	0.00	28	13.16	13.10	-28	12,522	-0.22%
2021/07/12	2	12.80	0	0.00	12.85	2	12,326	0.02%
2021/07/06	0	0.00	7	12.65	12.65	-7	13,286	-0.05%
2021/07/05	24	12.72	31	12.63	12.70	-7	13,601	-0.05%
2021/07/02	13	12.31	4	12.29	12.30	9	14,016	0.06%
2021/07/01	14	12.43	11	12.61	12.60	3	14,207	0.02%
2021/06/30	1	12.15	0	0.00	12.10	1	14,216	0.01%
2021/06/29	0	0.00	2	12.30	12.05	-2	14,230	-0.01%
2021/06/28	2	12.25	15	12.30	12.30	-13	14,281	-0.09%
2021/06/25	4	12.38	31	12.35	12.20	-27	14,341	-0.19%
2021/06/23	0	0.00	1	12.15	12.25	-1	14,625	-0.01%
2021/06/22	2	12.25	5	12.15	11.80	-3	14,648	-0.02%
2021/06/18	2	12.58	0	0.00	12.55	2	14,737	0.01%
2021/06/17	0	0.00	1	12.80	12.85	-1	15,095	-0.01%
2021/06/16	6	12.44	47	12.40	12.35	-41	15,058	-0.27%
2021/06/15	2	12.70	5	12.75	12.75	-3	15,099	-0.02%
2021/06/11	2	12.85	0	0.00	12.75	2	15,099	0.01%
2021/06/10	3	12.73	80	12.70	12.75	-77	15,088	-0.51%
2021/06/08	3	12.85	1	12.80	12.80	2	15,031	0.01%
2021/06/07	0	0.00	5	12.90	12.85	-5	14,990	-0.03%
2021/06/04	10	13.20	7	13.07	13.05	3	14,914	0.02%
2021/06/03	10	13.10	20	12.98	12.95	-10	14,766	-0.07%
2021/05/31	16	12.55	17	12.74	12.65	-1	14,318	-0.01%
2021/05/28	2	12.50	1	12.50	12.45	1	14,268	0.01%
2021/05/27	11	12.21	5	12.30	12.30	6	14,208	0.04%
2021/05/26	5	12.30	5	12.15	12.35	0	14,219	0.00%
2021/05/24	23	11.76	0	0.00	11.90	23	14,106	0.16%
2021/05/21	15	11.45	9	11.53	11.60	6	14,038	0.04%
2021/05/20	1	11.15	0	0.00	11.15	1	14,027	0.01%
2021/05/18	10	11.25	0	0.00	11.25	10	13,972	0.07%
2021/05/17	1	10.30	0	0.00	10.30	1	13,894	0.01%
2021/05/13	32	11.14	10	11.40	11.30	22	13,736	0.16%
2021/05/12	59	11.41	109	11.18	11.35	-50	13,722	-0.36%	大賣/
2021/05/11	3	12.33	30.1	12.61	12.20	-27.1	13,499	-0.20%
2021/05/10	2	13.28	13	13.26	13.20	-11	13,356	-0.08%
2021/05/07	26.1	13.18	7	13.41	13.35	19.1	13,303	0.14%
2021/05/05	25	12.87	18	12.91	12.60	7	13,005	0.05%
2021/05/04	37	12.35	46	12.25	12.45	-9	12,881	-0.07%
2021/05/03	45	13.84	21	13.57	13.55	24	12,571	0.19%
2021/04/29	31	15.35	29	14.58	14.55	2	12,313	0.02%
2021/04/28	13	14.55	36	14.58	15.00	-23	11,842	-0.19%
2021/04/27	140	14.33	66	14.17	14.10	74	10,899	0.68%	大買/
2021/04/26	0	0.00	26	14.26	14.15	-26	10,554	-0.25%
2021/04/23	31	14.15	10	14.24	14.10	21	10,387	0.20%
2021/04/22	22	14.06	26	14.09	13.65	-4	9,959	-0.04%
2021/04/21	26	14.14	31	14.15	14.10	-5	9,353	-0.05%
2021/04/20	14	13.84	18	13.40	13.90	-4	8,791	-0.05%
2021/04/19	1	12.95	1	13.20	13.10	0	8,312	0.00%
2021/04/16	3	12.75	45	12.90	12.95	-42	8,265	-0.51%
2021/04/15	1	12.70	20.8	12.90	12.75	-19.8	9,466	-0.21%
2021/04/14	9	12.54	14	12.71	12.55	-5	9,533	-0.05%
2021/04/13	21	13.22	4	12.99	12.90	17	9,619	0.18%
2021/04/12	128	13.41	60	13.31	13.55	68	9,385	0.72%	大買/
2021/04/09	54	12.80	2	13.00	12.75	52	8,853	0.59%
2021/04/08	13	13.00	7.9	13.14	13.15	5.1	8,505	0.06%
2021/04/07	40	12.20	67	12.27	12.35	-27	7,996	-0.34%
2021/04/01	0	0.00	11	11.65	11.65	-11	7,737	-0.14%
2021/03/31	4	11.66	0	0.00	11.60	4	7,769	0.05%
2021/03/30	0	0.00	39	11.68	11.65	-39	7,745	-0.50%
2021/03/29	29	11.69	56	11.64	11.60	-27	7,723	-0.35%
2021/03/26	0	0.00	7	11.39	11.25	-7	7,567	-0.09%
2021/03/25	1.6	11.25	31	11.23	11.15	-29.4	7,648	-0.38%
2021/03/24	0	0.00	10	11.15	11.25	-10	7,647	-0.13%
2021/03/23	40	11.19	49.1	11.15	11.15	-9.1	7,698	-0.12%
2021/03/22	20	11.20	10	11.25	11.55	10	7,559	0.13%
2021/03/18	12	10.76	15	10.80	10.85	-3	7,263	-0.04%
2021/03/16	0	0.00	32	10.65	10.60	-32	7,378	-0.43%
2021/03/15	20.1	10.70	0	0.00	10.65	20.1	7,483	0.27%
2021/03/12	20	10.60	70.1	10.66	10.75	-50.1	7,662	-0.65%
2021/03/11	50	10.65	0	0.00	10.65	50	8,181	0.61%
2021/03/09	10	10.55	10	10.60	10.70	0	9,501	0.00%
2021/03/08	20	10.55	20	10.55	10.55	0	9,712	0.00%
2021/03/03	0	0.00	2	10.65	10.60	-2	10,571	-0.02%
2021/03/02	0	0.00	1	10.40	10.35	-1	10,680	-0.01%
2021/02/25	20	10.48	20	10.55	10.50	0	11,016	0.00%
2021/02/24	10	10.55	10	10.42	10.40	0	11,183	0.00%
2021/02/19	17	10.33	0	0.00	10.35	17	11,439	0.15%
2021/02/18	0	0.00	0.2	10.10	10.20	-0.2	11,396	0.00%
2021/02/17	20	9.96	20.4	10.00	10.00	-0.4	11,734	0.00%
2021/02/05	4	9.91	0	0.00	9.86	4	11,699	0.03%
2021/02/04	20	9.81	20	9.94	9.94	0	11,727	0.00%
2021/02/03	0	0.00	23	9.82	9.99	-23	11,660	-0.20%
2021/02/02	1	9.65	3	9.64	9.56	-2	11,643	-0.02%
2021/02/01	20	9.52	20	9.46	9.40	0	11,701	0.00%
2021/01/28	20	9.66	20	9.64	9.64	0	12,472	0.00%
2021/01/27	24	9.89	4	9.87	9.80	20	12,683	0.16%
2021/01/26	10	9.85	10	9.95	9.88	0	12,752	0.00%
2021/01/25	1	9.68	10	9.91	9.94	-9	12,778	-0.07%
2021/01/22	5	9.66	0	0.00	9.78	5	12,769	0.04%
2021/01/21	31	9.71	20	9.73	9.70	11	12,771	0.09%
2021/01/20	30	9.83	20	9.71	9.70	10	12,819	0.08%
2021/01/19	5	10.15	0	0.00	10.15	5	12,833	0.04%
2021/01/18	10	10.05	10	10.20	10.10	0	12,980	0.00%
2021/01/15	22	10.58	20	10.30	10.35	2	12,953	0.02%
2021/01/14	15	10.63	0	0.00	10.60	15	12,902	0.12%
2021/01/13	5	10.70	2	10.60	10.60	3	13,003	0.02%
2021/01/12	9	10.66	64	10.45	10.45	-55	12,972	-0.42%
2021/01/11	15	11.00	18	11.00	11.05	-3	12,878	-0.02%
2021/01/08	180	11.42	61	11.62	11.15	119	13,056	0.91%	大買/鉅額交易
2021/01/07	14	11.09	1	11.15	11.05	13	11,838	0.11%
2021/01/06	17	11.24	103	11.20	11.05	-86	11,669	-0.74%	大賣/
2021/01/05	0	0.00	38	11.53	11.50	-38	11,330	-0.34%
2021/01/04	0	0.00	1	11.40	11.40	-1	11,278	-0.01%
2020/12/31	5	11.30	9	11.30	11.30	-4	11,333	-0.04%
2020/12/30	0	0.00	91	11.51	11.40	-91	11,304	-0.80%
2020/12/29	2	11.65	0	0.00	11.40	2	11,271	0.02%
2020/12/28	5	11.35	20	11.47	11.55	-15	11,215	-0.13%
2020/12/25	18	11.25	6	11.40	11.25	12	11,067	0.11%
2020/12/24	0	0.00	6	11.20	11.15	-6	11,068	-0.05%
2020/12/23	0	0.00	10	11.07	11.05	-10	11,129	-0.09%
2020/12/22	50	11.35	29	11.30	11.05	21	11,354	0.18%
2020/12/21	3	11.25	27	11.15	11.15	-24	11,507	-0.21%
2020/12/17	29	11.40	5	11.50	11.45	24	11,923	0.20%
2020/12/16	20	11.33	10	11.40	11.35	10	13,478	0.07%
2020/12/15	0	0.00	5	11.25	11.30	-5	14,706	-0.03%
2020/12/14	0	0.00	11	11.60	11.60	-11	14,690	-0.07%
2020/12/11	11	11.25	3	11.43	11.30	8	14,594	0.05%
2020/12/10	1	11.60	7	11.43	11.35	-6	14,509	-0.04%
2020/12/09	6	11.62	15	11.60	11.65	-9	14,380	-0.06%
2020/12/08	9	11.51	5	11.42	11.35	4	14,338	0.03%
2020/12/07	174	12.06	54	12.14	11.75	120	14,661	0.82%	大買/鉅額交易
2020/12/04	36	11.65	77	11.84	11.95	-41	14,153	-0.29%
2020/12/03	91	11.69	40	11.69	11.50	51	13,690	0.37%
2020/12/02	10	11.45	7	11.37	11.45	3	12,920	0.02%
2020/12/01	20	11.43	5	11.10	11.25	15	12,719	0.12%
2020/11/27	25	11.04	5	11.00	10.95	20	12,234	0.16%
2020/11/26	0	0.00	5	10.85	10.90	-5	12,002	-0.04%
2020/11/25	135	10.81	55	10.76	10.65	80	11,870	0.67%	大買/
2020/11/24	0	0.00	38	10.55	10.45	-38	11,754	-0.32%
2020/11/23	114	10.69	0	0.00	10.65	114	11,737	0.97%	大買/鉅額交易
2020/11/20	2	10.45	1	10.50	10.60	1	11,595	0.01%
2020/11/19	0	0.00	1.3	10.23	10.25	-1.3	11,413	-0.01%
2020/11/18	0	0.00	0.2	10.05	10.10	-0.2	11,527	0.00%
2020/11/16	0	0.00	18	10.19	10.20	-18	11,565	-0.16%
2020/11/12	20	10.10	13	9.95	9.96	7	11,270	0.06%
2020/11/11	0	0.00	11	10.03	10.00	-11	11,343	-0.10%
2020/11/10	0	0.00	10	10.07	10.05	-10	11,382	-0.09%
2020/11/09	10	10.05	0	0.00	10.05	10	11,302	0.09%
2020/11/06	75	10.24	0	0.00	10.00	75	11,241	0.67%
2020/11/04	5	10.23	0	0.00	10.20	5	10,713	0.05%
2020/10/30	50	10.05	50	9.97	9.95	0	10,605	0.00%
2020/10/27	4	10.45	0	0.00	10.50	4	11,204	0.04%
2020/10/26	19	10.44	49	10.45	10.45	-30	11,087	-0.27%
2020/10/21	9	10.32	1	10.25	10.05	8	11,164	0.07%
2020/10/20	0	0.00	11	9.96	9.92	-11	11,079	-0.10%
2020/10/19	15	10.03	4	10.00	10.00	11	11,094	0.10%
2020/10/16	131	10.22	81	10.07	9.98	50	11,198	0.45%	大買/
2020/10/15	0	0.00	51	9.90	9.90	-51	10,951	-0.47%
2020/10/13	50	9.73	0	0.00	9.65	50	11,080	0.45%
2020/10/12	2	9.79	10	9.69	9.60	-8	11,148	-0.07%
2020/10/08	0	0.00	10	9.87	9.85	-10	11,158	-0.09%
2020/10/07	10	9.82	30	9.85	9.79	-20	11,098	-0.18%
2020/10/06	0	0.00	35	9.80	9.79	-35	11,311	-0.31%
2020/10/05	0	0.00	16	9.61	9.63	-16	11,424	-0.14%
2020/09/30	10	9.51	0	0.00	9.51	10	11,764	0.08%
2020/09/29	12	9.76	1	9.50	9.50	11	11,815	0.09%
2020/09/25	80	9.37	76	9.21	9.26	4	12,024	0.03%
2020/09/24	55	9.75	4	9.57	9.48	51	12,040	0.42%
2020/09/23	77	10.43	70	10.10	10.10	7	12,198	0.06%
2020/09/22	15	10.58	13	10.49	10.60	2	11,945	0.02%
2020/09/21	120	11.12	118	11.04	10.85	2	11,753	0.02%	大買/大賣/
2020/09/18	23	10.29	61	10.39	10.80	-38	10,134	-0.37%
2020/09/17	9	9.93	0	0.00	9.86	9	8,848	0.10%
2020/09/16	0	0.00	4	9.74	9.75	-4	8,827	-0.05%
2020/09/15	19	9.80	1	9.80	9.75	18	8,809	0.20%
2020/09/14	1	9.85	0	0.00	9.74	1	8,846	0.01%
2020/09/11	1	9.82	2	9.76	9.76	-1	8,838	-0.01%
2020/09/10	7	10.14	1	10.15	9.90	6	8,769	0.07%
2020/09/08	1	9.87	0	0.00	9.79	1	8,350	0.01%
2020/09/07	0	0.00	1	9.93	9.85	-1	8,410	-0.01%
2020/09/04	1	9.76	65.7	9.74	9.80	-64.7	8,400	-0.77%
2020/09/03	66	9.94	6	10.00	9.90	60	8,386	0.72%
2020/09/02	0	0.00	2	9.89	9.82	-2	8,372	-0.02%
2020/09/01	1	9.80	0	0.00	9.77	1	8,422	0.01%
2020/08/31	2	9.91	0	0.00	9.89	2	8,443	0.02%
2020/08/27	11	9.91	59	9.88	9.85	-48	8,441	-0.57%
2020/08/26	20	9.79	1	9.67	9.78	19	8,351	0.23%
2020/08/25	2	9.41	12	9.58	9.72	-10	8,298	-0.12%
2020/08/24	1	9.36	1	9.50	9.34	0	8,211	0.00%
2020/08/20	1	9.03	0	0.00	9.12	1	8,185	0.01%
2020/08/18	22	10.09	20	9.97	9.97	2	8,092	0.02%
2020/08/17	4	9.98	6	9.98	9.97	-2	8,082	-0.02%
2020/08/14	0	0.00	2	9.82	9.85	-2	8,020	-0.02%
2020/08/12	0	0.00	91	9.80	9.81	-91	8,001	-1.14%
2020/08/11	6	9.96	31	9.94	9.88	-25	8,134	-0.31%
2020/08/10	85	9.85	9	9.90	9.87	76	8,111	0.94%
2020/08/07	5	9.70	0	0.00	9.63	5	7,972	0.06%
2020/08/06	1	9.64	2	9.79	9.67	-1	8,003	-0.01%
2020/08/05	2	9.73	3	9.71	9.70	-1	7,961	-0.01%
2020/08/04	0	0.00	5	9.50	9.49	-5	7,926	-0.06%
2020/08/03	9	9.60	0	0.00	9.47	9	7,969	0.11%
2020/07/31	47	9.59	102	9.21	9.54	-55	7,993	-0.69%	大賣/
2020/07/30	80	9.20	3	9.16	9.18	77	7,465	1.03%
2020/07/28	2	9.11	0	0.00	8.90	2	7,600	0.03%
2020/07/24	1	9.32	2	9.15	9.15	-1	8,422	-0.01%
2020/07/23	20	9.40	20	9.41	9.41	0	8,444	0.00%
2020/07/22	1	9.60	23	9.50	9.59	-22	8,469	-0.26%
2020/07/21	1	9.25	4	9.29	9.26	-3	8,340	-0.04%
2020/07/20	1	8.98	14	8.96	9.09	-13	8,332	-0.16%
2020/07/17	2	9.39	1	9.19	9.21	1	8,287	0.01%
2020/07/16	2	9.62	0	0.00	9.61	2	8,196	0.02%
2020/07/15	0	0.00	1	9.82	9.82	-1	8,154	-0.01%
2020/07/14	0	0.00	19	9.95	9.93	-19	8,149	-0.23%
2020/07/13	12	10.03	1	10.05	10.10	11	8,154	0.13%
2020/07/10	1	9.91	93	10.05	9.92	-92	8,139	-1.13%
2020/07/09	100	10.16	0	0.00	10.05	100	8,041	1.24%
2020/07/08	2	10.13	17	10.10	10.10	-15	7,720	-0.19%
2020/07/07	66	10.12	0	0.00	10.05	66	7,755	0.85%
2020/07/06	36	10.20	3	10.07	10.20	33	7,788	0.42%
2020/07/03	19	10.10	9	10.08	10.00	10	7,674	0.13%
2020/07/02	6	10.48	2	10.35	10.55	4	7,524	0.05%
2020/07/01	5	10.20	2	10.20	10.20	3	7,233	0.04%
2020/06/30	0	0.00	1	10.10	10.05	-1	7,337	-0.01%
2020/06/29	0	0.00	4	10.00	9.96	-4	7,268	-0.06%
2020/06/24	0	0.00	5	10.05	10.05	-5	7,299	-0.07%
2020/06/23	5	10.15	0	0.00	10.00	5	7,392	0.07%
2020/06/22	1	10.10	11	10.15	10.10	-10	7,439	-0.13%
2020/06/19	1	10.10	18	10.16	10.10	-17	7,537	-0.23%
2020/06/18	17	10.20	1	10.10	10.15	16	7,532	0.21%
2020/06/17	5	10.10	0	0.00	10.10	5	7,566	0.07%
2020/06/16	14	10.24	34	10.25	10.25	-20	7,713	-0.26%
2020/06/15	33	9.95	0	0.00	9.96	33	7,830	0.42%
2020/06/12	1	9.96	1	10.05	10.00	0	8,023	0.00%
2020/06/11	1	10.35	1	10.20	10.15	0	8,052	0.00%
2020/06/09	0	0.00	1	10.80	10.60	-1	8,410	-0.01%
2020/06/08	0	0.00	13	10.63	10.65	-13	8,495	-0.15%
2020/06/05	1	10.65	0	0.00	10.55	1	8,456	0.01%
2020/06/04	0	0.00	18	10.55	10.55	-18	8,515	-0.21%
2020/06/03	18	10.40	1	10.65	10.55	17	8,552	0.20%
2020/06/02	6	10.50	1	10.50	10.45	5	8,386	0.06%
2020/06/01	5	10.21	9	10.33	10.25	-4	8,377	-0.05%
2020/05/29	0	0.00	10	10.25	10.15	-10	8,424	-0.12%
2020/05/28	1	10.40	0	0.00	10.25	1	8,508	0.01%
2020/05/27	1	10.35	9	10.14	10.45	-8	8,486	-0.09%
2020/05/26	0	0.00	4	10.20	10.10	-4	8,565	-0.05%
2020/05/25	6	10.15	10	10.10	10.05	-4	8,591	-0.05%
2020/05/21	7	10.30	1	10.35	10.25	6	8,616	0.07%
2020/05/20	1	10.05	18	10.10	10.05	-17	8,611	-0.20%
2020/05/19	0	0.00	17	10.00	10.00	-17	8,615	-0.20%
2020/05/18	2	10.05	2	10.18	10.10	0	8,561	0.00%
2020/05/15	24	10.15	22	10.10	10.00	2	8,467	0.02%
2020/05/14	10	10.05	22	10.40	10.05	-12	8,431	-0.14%
2020/05/13	23	10.50	14	10.54	10.50	9	8,361	0.11%
2020/05/12	0	0.00	23	10.80	10.65	-23	8,340	-0.28%
2020/05/11	32	10.57	7	10.54	10.70	25	8,395	0.30%
2020/05/08	1	10.50	3	10.50	10.45	-2	8,331	-0.02%
2020/05/07	14	10.54	0	0.00	10.45	14	8,357	0.17%
2020/05/06	24	10.65	37	10.64	10.40	-13	8,353	-0.16%
2020/05/05	1	10.95	11	11.01	10.90	-10	8,245	-0.12%
2020/05/04	36	10.88	20	10.95	10.90	16	8,245	0.19%
2020/04/30	12	11.09	7	11.15	11.15	5	8,292	0.06%
2020/04/29	24	10.70	66	11.02	11.20	-42	8,075	-0.52%
2020/04/28	0	0.00	1	10.40	10.20	-1	7,385	-0.01%
2020/04/27	19	10.34	0	0.00	10.30	19	7,585	0.25%
2020/04/24	1	10.25	21	10.25	10.20	-20	7,691	-0.26%
2020/04/23	1	10.15	1	10.10	10.15	0	7,698	0.00%
2020/04/22	0	0.00	10	9.57	9.80	-10	7,716	-0.13%
2020/04/21	1	9.82	20	9.75	9.75	-19	7,765	-0.24%
2020/04/20	1	10.15	25	10.16	10.05	-24	7,786	-0.31%
2020/04/17	23	10.40	53	10.37	10.15	-30	7,832	-0.38%
2020/04/16	59	10.30	2	10.38	10.30	57	7,884	0.72%
2020/04/15	35	10.39	52	10.47	10.50	-17	7,899	-0.22%
2020/04/14	10	10.15	0	0.00	10.15	10	7,815	0.13%
2020/04/13	50	10.05	1	9.95	9.92	49	8,010	0.61%
2020/04/10	10	10.01	10	10.01	10.05	0	8,042	0.00%
2020/04/09	4	10.29	8	10.39	10.10	-4	8,088	-0.05%
2020/04/08	17.2	9.92	8	9.93	10.20	9.2	7,993	0.12%
2020/04/07	2	9.75	12	9.77	9.71	-10	7,961	-0.13%
2020/04/06	1	9.63	1	9.71	9.70	0	7,813	0.00%
2020/04/01	10	9.53	2	9.56	9.57	8	7,695	0.10%
2020/03/31	0	0.00	1	9.32	9.16	-1	7,590	-0.01%
2020/03/30	2	9.01	3	9.01	9.16	-1	7,603	-0.01%
2020/03/27	2	9.37	3	9.45	9.21	-1	7,571	-0.01%
2020/03/26	3	9.28	4	9.32	9.36	-1	7,557	-0.01%
2020/03/25	1	9.31	4	9.34	9.31	-3	7,504	-0.04%
2020/03/24	8	9.18	1	9.24	9.04	7	7,440	0.09%
2020/03/23	1	8.66	1	8.86	8.86	0	7,468	0.00%
2020/03/20	1	9.01	3	8.89	8.91	-2	7,641	-0.03%
2020/03/19	2	8.91	26	8.21	8.40	-24	7,738	-0.31%
2020/03/18	0	0.00	3	9.09	8.94	-3	7,579	-0.04%
2020/03/17	3	8.70	3	8.94	8.75	0	7,410	0.00%
2020/03/16	13	9.30	17	9.22	9.12	-4	7,350	-0.05%
2020/03/13	18	9.03	11	8.72	9.07	7	7,390	0.09%
2020/03/12	134	10.03	3	9.67	9.65	131	7,172	1.83%	大買/鉅額交易
2020/03/10	1	10.45	44	10.68	10.80	-43	7,063	-0.61%
2020/03/09	22.4	10.70	11	11.00	10.70	11.4	7,093	0.16%
2020/03/06	2	11.30	21	11.30	11.30	-19	7,029	-0.27%
2020/03/04	21	11.30	8	11.30	11.30	13	7,120	0.18%
2020/03/03	0	0.00	21	11.55	11.45	-21	7,096	-0.30%
2020/03/02	20	10.90	30	11.03	10.90	-10	7,133	-0.14%
2020/02/27	34	11.18	3	11.23	11.10	31	7,063	0.44%
2020/02/26	1	11.55	19	11.70	11.65	-18	6,918	-0.26%
2020/02/25	19	11.60	10	11.60	11.60	9	6,884	0.13%
2020/02/24	5	11.80	33	11.83	11.75	-28	6,861	-0.41%
2020/02/21	0	0.00	8	12.02	12.00	-8	6,825	-0.12%
2020/02/20	20	12.10	17	12.24	12.10	3	6,845	0.04%
2020/02/19	2	12.25	1	12.20	12.15	1	6,872	0.01%
2020/02/18	28	12.16	16	12.25	12.10	12	6,917	0.17%
2020/02/17	17	12.10	0	0.00	12.10	17	6,998	0.24%
2020/02/14	10	12.20	15	12.20	12.25	-5	6,988	-0.07%
2020/02/13	4	12.15	5	12.22	12.10	-1	7,000	-0.01%
2020/02/12	0	0.00	1	12.15	12.25	-1	7,025	-0.01%
2020/02/11	17	12.00	0	0.00	12.00	17	6,967	0.24%
2020/02/10	3	12.05	3	11.80	11.80	0	7,033	0.00%
2020/02/07	5	12.05	0	0.00	12.05	5	7,028	0.07%
2020/02/06	1	12.30	5	12.40	12.40	-4	7,012	-0.06%
2020/02/05	10	12.35	11	12.24	12.15	-1	6,992	-0.01%
2020/02/04	0	0.00	1	12.35	12.15	-1	6,976	-0.01%
2020/02/03	1	11.70	16	11.60	11.70	-15	7,031	-0.21%
2020/01/31	1	12.50	3	12.65	12.55	-2	7,002	-0.03%
2020/01/30	20	13.14	0	0.00	12.60	20	7,177	0.28%
2020/01/20	10	13.98	10.5	13.95	13.95	-0.5	6,957	-0.01%
2020/01/17	0	0.00	2	13.85	13.80	-2	6,846	-0.03%
2020/01/16	11	13.85	16	13.85	13.85	-5	6,873	-0.07%
2020/01/15	1	13.70	1	13.75	13.75	0	6,924	0.00%
2020/01/10	0	0.00	1	13.45	13.50	-1	7,281	-0.01%
2020/01/09	0	0.00	30	13.37	13.30	-30	7,236	-0.41%
2020/01/08	1	13.45	3	13.37	13.30	-2	7,257	-0.03%
2020/01/07	42	13.72	12	13.66	13.60	30	7,237	0.41%
2020/01/06	3	13.32	0	0.00	13.30	3	7,048	0.04%
2020/01/03	0	0.00	5	13.60	13.55	-5	7,009	-0.07%
2020/01/02	0	0.00	3	13.70	13.75	-3	6,907	-0.04%
2019/12/31	0	0.00	4	13.78	13.60	-4	6,912	-0.06%
2019/12/30	0	0.00	2	13.60	13.60	-2	6,876	-0.03%
2019/12/27	0	0.00	1	13.60	13.60	-1	7,037	-0.01%
2019/12/26	3	13.55	0	0.00	13.55	3	7,154	0.04%
2019/12/25	6	13.72	0	0.00	13.65	6	7,245	0.08%
2019/12/24	1	13.60	4	13.56	13.55	-3	7,426	-0.04%
2019/12/23	0	0.00	15	13.63	13.55	-15	7,655	-0.20%
2019/12/20	1	13.85	1	13.80	13.80	0	7,803	0.00%
2019/12/19	6	13.91	20	13.90	13.85	-14	7,910	-0.18%
2019/12/18	1.5	14.05	5	13.95	13.95	-3.5	7,959	-0.04%
2019/12/17	6	14.22	1	14.25	14.20	5	8,068	0.06%
2019/12/16	2	13.95	3	14.07	14.05	-1	8,198	-0.01%
2019/12/13	6	13.80	0	0.00	13.70	6	8,408	0.07%
2019/12/12	9	13.81	0	0.00	13.70	9	8,474	0.11%
2019/12/11	0	0.00	6	13.85	13.85	-6	8,503	-0.07%
2019/12/10	3	13.85	25	13.94	13.85	-22	8,577	-0.26%
2019/12/09	7	13.86	0	0.00	13.70	7	8,505	0.08%
2019/12/05	22	13.59	2	13.65	13.65	20	9,135	0.22%
2019/12/04	12	13.34	1	13.25	13.50	11	9,428	0.12%
2019/12/03	1	13.20	0	0.00	13.10	1	9,552	0.01%
2019/12/02	4	13.20	0	0.00	13.05	4	10,020	0.04%
2019/11/29	0.3	13.50	23	13.51	13.50	-22.7	10,228	-0.22%
2019/11/28	0	0.00	2	13.60	13.55	-2	10,682	-0.02%
2019/11/27	6	13.80	3	13.68	13.75	3	10,800	0.03%
2019/11/26	0	0.00	387	13.51	13.50	-387	10,821	-3.58%	大賣/鉅額交易
2019/11/25	0	0.00	30	13.45	13.45	-30	10,932	-0.27%
2019/11/22	4	13.45	0	0.00	13.40	4	10,941	0.04%
2019/11/19	0	0.00	30	13.73	13.65	-30	11,221	-0.27%
2019/11/18	0	0.00	30	13.58	13.65	-30	11,200	-0.27%
2019/11/15	3	13.35	0	0.00	13.45	3	11,380	0.03%
2019/11/14	10	13.45	2	13.35	13.35	8	11,388	0.07%
2019/11/13	0	0.00	10	13.75	13.70	-10	11,368	-0.09%
2019/11/12	0	0.00	40	13.80	13.75	-40	11,432	-0.35%
2019/11/08	4	13.90	2	14.00	13.90	2	11,589	0.02%
2019/11/07	15	13.93	10	13.95	13.90	5	11,678	0.04%
2019/11/06	4	13.80	0	0.00	13.90	4	11,773	0.03%
2019/11/05	0	0.00	42	13.95	13.90	-42	11,854	-0.35%
2019/11/04	4	14.00	3	14.00	14.00	1	12,046	0.01%
2019/10/31	21	13.91	4	13.80	13.80	17	12,287	0.14%
2019/10/30	23	14.19	0	0.00	14.10	23	12,354	0.19%
2019/10/29	14	14.54	0	0.00	14.25	14	12,631	0.11%
2019/10/28	1	14.40	2	14.40	14.35	-1	13,860	-0.01%
2019/10/25	2	14.60	4	14.44	14.45	-2	15,184	-0.01%
2019/10/24	0	0.00	4	14.50	14.55	-4	16,403	-0.02%
2019/10/23	5	14.35	1	14.40	14.40	4	16,651	0.02%
2019/10/22	2	14.60	0	0.00	14.50	2	16,754	0.01%
2019/10/21	15	14.51	0.4	14.65	14.70	14.6	16,867	0.09%
2019/10/18	4	14.38	2	14.45	14.35	2	17,322	0.01%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/16	0	0.00	1	14.30	14.25	-1	17,935	-0.01%
2019/10/15	6	14.40	0.9	14.25	14.30	5.1	18,531	0.03%
2019/10/14	0	0.00	3	14.17	14.20	-3	19,233	-0.02%
2019/10/09	0	0.00	2	14.05	14.05	-2	19,568	-0.01%
2019/10/08	8	14.11	19	14.05	14.00	-11	19,879	-0.06%
2019/10/07	3	14.20	1	14.20	14.15	2	20,144	0.01%
2019/10/04	2	14.45	0	0.00	14.25	2	20,513	0.01%
2019/10/03	7	14.16	3	14.15	14.20	4	20,602	0.02%
2019/10/02	11.6	14.25	13	14.25	14.25	-1.4	20,614	-0.01%
2019/10/01	17	14.13	8	14.15	14.20	9	21,165	0.04%
2019/09/27	6	13.85	5	13.73	13.80	1	21,355	0.00%
2019/09/26	10	14.23	10	14.17	14.10	0	21,462	0.00%
2019/09/25	5	14.22	46	14.35	14.20	-41	21,898	-0.19%
2019/09/24	5	14.65	0	0.00	14.70	5	22,123	0.02%
2019/09/23	45	14.81	2	14.83	14.80	43	22,101	0.19%
2019/09/20	10	14.96	4	14.89	14.85	6	22,120	0.03%
2019/09/19	19	15.00	11	15.15	15.10	8	22,014	0.04%
2019/09/18	5	15.12	2	15.05	15.15	3	21,826	0.01%
2019/09/17	2	14.68	2	14.75	14.70	0	21,866	0.00%
2019/09/16	2	14.83	5	14.85	14.85	-3	22,126	-0.01%
2019/09/12	1	15.00	24	15.02	14.95	-23	22,202	-0.10%
2019/09/11	10	14.90	3	14.92	14.80	7	22,462	0.03%
2019/09/10	5	14.74	8	14.94	14.85	-3	22,448	-0.01%
2019/09/09	64	15.10	28	15.15	15.15	36	22,287	0.16%
2019/09/06	20	14.83	14	14.96	14.90	6	22,298	0.03%
2019/09/05	10	14.74	5	14.77	14.65	5	22,646	0.02%
2019/09/04	35	14.92	32	14.95	14.90	3	22,889	0.01%
2019/09/03	12	14.88	10	14.45	14.50	2	23,059	0.01%
2019/09/02	33	14.52	123	14.54	14.85	-90	23,075	-0.39%	大賣/
2019/08/30	0	0.00	54.6	14.11	14.10	-54.6	23,062	-0.24%
2019/08/29	12	14.11	2	13.95	13.90	10	23,347	0.04%
2019/08/28	1	13.65	6	13.73	14.05	-5	23,592	-0.02%
2019/08/27	1	13.70	4	13.70	13.60	-3	23,997	-0.01%
2019/08/26	13	13.58	35	13.66	13.55	-22	24,693	-0.09%
2019/08/23	1	13.80	1	13.75	13.75	0	24,843	0.00%
2019/08/22	10	13.95	8	13.90	13.90	2	25,460	0.01%
2019/08/21	0	0.00	2	14.15	14.05	-2	25,722	-0.01%
2019/08/20	8	14.29	10	14.25	14.05	-2	25,961	-0.01%
2019/08/19	100	14.00	20	13.95	13.95	80	26,322	0.30%
2019/08/16	21	13.93	11.5	13.99	13.90	9.5	26,871	0.04%
2019/08/15	0	0.00	2	13.75	13.95	-2	27,880	-0.01%
2019/08/14	2	14.15	2	14.10	13.95	0	28,313	0.00%
2019/08/13	5	13.97	4	13.98	13.90	1	28,765	0.00%
2019/08/12	2	14.20	1	14.05	14.05	1	29,113	0.00%
2019/08/08	4	14.08	2	14.20	14.20	2	29,210	0.01%
2019/08/07	56	14.02	1	13.85	13.85	55	29,375	0.19%
2019/08/06	42	13.89	42	14.13	14.25	0	29,702	0.00%
2019/08/05	12	14.44	10	14.40	14.10	2	29,829	0.01%
2019/08/02	30	14.32	1	14.30	14.25	29	30,211	0.10%
2019/08/01	11	14.88	38	14.92	14.85	-27	30,700	-0.09%
2019/07/31	27	14.79	9	14.82	14.65	18	30,792	0.06%
2019/07/30	102.5	15.47	40	15.42	15.15	62.5	31,107	0.20%	大買/
2019/07/29	33	15.91	88	16.21	16.80	-55	30,188	-0.18%
2019/07/26	39	15.60	55	15.18	15.40	-16	29,306	-0.05%
2019/07/25	1	14.85	6	14.94	15.00	-5	29,349	-0.02%
2019/07/24	84	14.71	9	14.78	14.80	75	29,550	0.25%
2019/07/23	1	14.80	3	14.83	14.75	-2	29,796	-0.01%
2019/07/22	39	14.91	33	15.19	14.75	6	30,416	0.02%
2019/07/19	121	14.73	32	14.99	14.70	89	32,213	0.28%	大買/
2019/07/18	116	14.79	28	14.76	14.75	88	32,755	0.27%	大買/
2019/07/17	210	14.55	49	14.83	15.05	161	32,844	0.49%	大買/鉅額交易
2019/07/16	9	14.73	5	14.71	14.40	4	32,461	0.01%
2019/07/15	0	0.00	4	14.10	14.25	-4	31,884	-0.01%
2019/07/12	35	14.06	15	14.27	13.90	20	31,884	0.06%
2019/07/11	0	0.00	6.9	13.99	14.10	-6.9	31,880	-0.02%
2019/07/10	21	14.02	13	13.84	13.70	8	31,911	0.03%
2019/07/09	0	0.00	2	13.90	13.90	-2	32,002	-0.01%
2019/07/08	6	13.94	8	13.91	13.90	-2	32,393	-0.01%
2019/07/05	19	13.96	145	14.03	13.90	-126	32,782	-0.38%	大賣/鉅額交易
2019/07/04	6	13.83	26	13.77	13.65	-20	33,194	-0.06%
2019/07/03	82	13.72	10	13.78	13.60	72	33,674	0.21%
2019/07/02	77	13.70	66	13.58	13.90	11	33,912	0.03%
2019/07/01	55	13.06	9	13.07	13.00	46	34,186	0.13%
2019/06/28	3	13.20	0	0.00	13.15	3	34,594	0.01%
2019/06/27	7	13.33	0	0.00	13.30	7	35,502	0.02%
2019/06/26	24	13.16	7	13.15	13.15	17	35,524	0.05%
2019/06/25	2	13.28	1	13.30	13.20	1	35,477	0.00%
2019/06/24	25	13.32	12	13.28	13.25	13	35,452	0.04%
2019/06/21	10	14.12	9	13.89	13.80	1	35,167	0.00%
2019/06/20	1	13.80	1	13.85	13.85	0	34,905	0.00%
2019/06/19	9	13.76	43	13.67	13.75	-34	34,978	-0.10%
2019/06/18	3	13.45	3	13.45	13.45	0	34,819	0.00%
2019/06/17	1	13.40	2	13.50	13.45	-1	34,950	0.00%
2019/06/14	21	13.41	2	13.48	13.40	19	35,093	0.05%
2019/06/13	12	13.60	21	13.52	13.35	-9	34,845	-0.03%
2019/06/12	59	14.07	8	14.09	14.05	51	34,322	0.15%
2019/06/11	21	14.44	28	14.47	14.40	-7	34,029	-0.02%
2019/06/10	20	14.28	2	14.20	14.10	18	33,635	0.05%
2019/06/06	2	14.08	8	14.13	14.00	-6	33,880	-0.02%
2019/06/05	2	14.30	2	14.23	14.20	0	33,772	0.00%
2019/06/04	6	14.20	7	14.31	14.00	-1	33,907	0.00%
2019/06/03	9	13.88	26	14.06	14.35	-17	33,753	-0.05%
2019/05/31	5	13.93	6	13.98	13.80	-1	33,559	0.00%
2019/05/30	5	13.53	5	13.54	13.60	0	33,246	0.00%
2019/05/29	9	13.52	13	13.52	13.40	-4	33,530	-0.01%
2019/05/28	4	13.49	5	13.51	13.60	-1	33,702	0.00%
2019/05/27	3	13.52	0	0.00	13.30	3	33,497	0.01%
2019/05/24	25	13.55	26	13.45	13.30	-1	33,556	0.00%
2019/05/23	39	13.17	35	13.32	13.50	4	33,378	0.01%
2019/05/22	94	13.70	82	13.76	13.25	12	33,533	0.04%
2019/05/21	32	12.33	26	13.28	13.35	6	32,782	0.02%
2019/05/20	16	12.16	9	12.15	12.15	7	32,274	0.02%
2019/05/17	10	12.97	1	12.65	12.65	9	31,657	0.03%
2019/05/16	13	13.17	12	13.16	13.00	1	31,241	0.00%
2019/05/15	8	13.51	7	13.61	13.50	1	31,125	0.00%
2019/05/14	34	13.11	31	13.13	13.40	3	30,758	0.01%
2019/05/13	44	13.03	35	13.09	12.90	9	30,251	0.03%
2019/05/10	29	13.44	27	13.43	13.45	2	29,876	0.01%
2019/05/09	64	13.60	32	13.64	13.10	32	29,369	0.11%
2019/05/08	15	14.03	76	13.80	14.15	-61	28,652	-0.21%
2019/05/07	36	14.48	15	14.30	14.15	21	28,319	0.07%
2019/05/06	91	14.71	33	14.85	14.40	58	27,607	0.21%
2019/05/03	52	15.20	137.2	15.21	15.20	-85.2	27,019	-0.32%	大賣/
2019/05/02	260	15.60	89	15.57	15.50	171	26,524	0.64%	大買/鉅額交易
2019/04/30	48	14.61	60	14.28	15.05	-12	25,211	-0.05%
2019/04/29	80	14.12	74	14.30	14.25	6	24,707	0.02%
2019/04/26	59	14.20	174	14.27	14.40	-115	24,239	-0.47%	大賣/鉅額交易
2019/04/25	54	15.23	109	15.60	14.05	-55	23,259	-0.24%	大賣/
2019/04/24	109	14.57	88	14.68	14.90	21	20,689	0.10%	大買/
2019/04/23	54	14.28	42	14.14	14.45	12	19,846	0.06%
2019/04/22	11	14.28	5	14.30	14.00	6	19,256	0.03%
2019/04/19	12	13.98	10	14.05	14.20	2	18,941	0.01%
2019/04/18	3	14.28	11	14.19	13.90	-8	18,673	-0.04%
2019/04/17	26	14.50	17	14.14	14.05	9	18,275	0.05%
2019/04/16	58	13.99	29	14.11	14.40	29	17,901	0.16%
2019/04/15	13	14.01	10	14.15	14.00	3	17,546	0.02%
2019/04/12	33	13.95	105	14.37	13.75	-72	17,019	-0.42%	大賣/
2019/04/11	105	14.42	26	14.43	14.35	79	16,422	0.48%	大買/
2019/04/10	38	14.25	252	14.74	14.70	-214	15,820	-1.35%	大賣/鉅額交易
2019/04/09	36	13.69	194	13.71	13.55	-158	14,688	-1.08%	大賣/鉅額交易
2019/04/08	172	14.16	57.1	14.00	14.20	114.9	13,866	0.83%	大買/鉅額交易
2019/04/03	60	12.88	20.9	12.73	12.95	39.1	13,261	0.29%
2019/04/02	55	11.91	85	11.91	11.80	-30	12,276	-0.24%
2019/04/01	35	11.36	52	11.32	11.75	-17	11,401	-0.15%
2019/03/29	10	10.50	10	10.60	10.70	0	10,363	0.00%
2019/03/28	1	10.50	0	0.00	10.35	1	10,221	0.01%
2019/03/27	11	10.65	35	10.60	10.45	-24	10,152	-0.24%
2019/03/26	1	10.65	0	0.00	10.65	1	9,996	0.01%
2019/03/25	35	10.25	12	10.20	10.25	23	9,767	0.24%
2019/03/22	0	0.00	24	10.86	10.45	-24	9,623	-0.25%
2019/03/21	23	10.87	11	10.75	10.80	12	9,399	0.13%
2019/03/20	20	10.40	0	0.00	10.75	20	9,142	0.22%
2019/03/19	33	10.70	13	10.59	10.35	20	8,895	0.22%
2019/03/18	0	0.00	13	10.65	10.65	-13	8,607	-0.15%
2019/03/15	20	11.00	10	11.06	10.85	10	8,374	0.12%
2019/03/14	0	0.00	10	11.09	10.90	-10	8,140	-0.12%
2019/03/13	100	11.60	14	11.15	11.20	86	7,965	1.08%
2019/03/12	11	11.51	6	11.42	11.25	5	7,702	0.06%
2019/03/11	25	11.13	14	11.17	11.20	11	7,154	0.15%
2019/03/08	32	10.62	81	10.93	11.10	-49	6,810	-0.72%
2019/03/07	18	10.29	3	10.40	10.30	15	6,239	0.24%
2019/03/06	92	10.48	18	10.49	10.50	74	6,011	1.23%
2019/03/05	31	10.65	7	10.29	10.25	24	5,669	0.42%
2019/03/04	70	10.84	17	10.89	10.70	53	5,254	1.01%
2019/02/27	4	10.85	13	10.77	10.95	-9	4,712	-0.19%
2019/02/26	6	10.05	37	9.96	9.99	-31	3,802	-0.82%
2019/02/25	10	10.05	44.6	10.03	10.00	-34.6	3,698	-0.94%
2019/02/22	75	9.95	31	9.80	9.75	44	3,436	1.28%
2019/02/21	181	9.42	157	9.83	9.95	24	3,046	0.79%	大買/大賣/
2019/02/20	120	8.99	13	9.05	9.05	107	2,287	4.68%	大買/鉅額交易
2019/01/23	10	7.76	0	0.00	7.68	10	2,039	0.49%
2019/01/22	1	7.90	0	0.00	7.87	1	2,026	0.05%
2018/12/06	0	0.00	20	8.04	7.90	-20	1,802	-1.11%
2018/12/05	0	0.00	16	8.31	8.36	-16	1,755	-0.91%
2018/12/03	0	0.00	5	8.34	8.34	-5	1,716	-0.29%
2018/11/30	3	8.30	0	0.00	8.27	3	1,682	0.18%
2018/11/29	55	8.24	0	0.00	8.22	55	1,661	3.31%
2018/11/28	2	8.18	0	0.00	8.13	2	1,641	0.12%
2018/11/27	5	8.13	0	0.00	8.10	5	1,619	0.31%
2018/11/26	10	8.10	0	0.00	8.03	10	1,602	0.62%
2018/11/23	11	8.12	10	8.00	7.97	1	1,589	0.06%
2018/11/22	7	8.25	0	0.00	8.05	7	1,569	0.45%
2018/11/21	63	8.35	4	8.49	8.40	59	1,505	3.92%
2018/11/16	4	8.23	8	8.22	8.23	-4	1,349	-0.30%
2018/11/15	2	8.02	28.3	8.25	8.29	-26.3	1,288	-2.04%
2018/11/14	30	7.79	0	0.00	7.75	30	1,204	2.49%
2018/11/13	3	7.98	44	7.95	7.98	-41	1,119	-3.66%
2018/10/12	20	6.35	0	0.00	6.32	20	1,239	1.61%
2018/09/27	0	0.00	0.4	7.45	7.48	-0.4	1,285	-0.03%
2018/09/25	0	0.00	1	7.56	7.48	-1	1,302	-0.08%
2018/09/21	3.7	7.56	0	0.00	7.57	3.7	1,293	0.28%
2018/08/23	0	0.00	3	8.60	8.62	-3	1,982	-0.15%
2018/08/02	100	8.90	0	0.00	8.81	100	2,070	4.83%
2018/08/01	10	9.05	1	9.06	9.08	9	2,040	0.44%
2018/07/31	0	0.00	5	8.56	8.60	-5	1,985	-0.25%
2018/07/26	1	8.55	0	0.00	8.41	1	1,937	0.05%
2018/07/25	0	0.00	5	8.36	8.50	-5	1,932	-0.26%
2018/07/18	0	0.00	1	8.42	8.50	-1	1,947	-0.05%
2018/07/17	1	8.55	0	0.00	8.49	1	1,956	0.05%
2018/07/10	1	8.40	0	0.00	8.40	1	1,964	0.05%
2018/07/09	5	8.45	0	0.00	8.66	5	1,954	0.26%
2018/07/06	0	0.00	2	8.03	8.02	-2	1,920	-0.10%
2018/06/12	0	0.00	30	8.81	8.86	-30	1,825	-1.64%
2018/06/11	0	0.00	5	9.10	9.05	-5	1,804	-0.28%
2018/06/07	20	9.24	0	0.00	9.02	20	1,753	1.14%
2018/06/06	22	9.28	14	9.13	9.12	8	1,720	0.47%
2018/06/05	59	9.40	0	0.00	9.36	59	1,642	3.59%
2018/06/01	82	8.86	3	8.81	8.78	79	1,409	5.60%
2018/05/31	11	9.25	21	9.27	9.13	-10	1,338	-0.75%
2018/05/30	91	8.47	30	8.64	8.71	61	1,136	5.37%
2018/05/29	20	7.33	0	0.00	7.92	20	899	2.22%
2018/05/16	25	7.14	0	0.00	7.15	25	864	2.89%
2018/04/03	0	0.00	25	8.03	8.00	-25	1,149	-2.18%
2018/04/02	5	8.11	0	0.00	8.10	5	1,156	0.43%
2018/03/13	2	8.15	0	0.00	8.21	2	1,400	0.14%
2018/03/12	50	8.15	0	0.00	8.15	50	1,467	3.41%
2018/02/12	1	8.00	0	0.00	8.01	1	2,078	0.05%
2018/02/07	0	0.00	40	8.17	8.01	-40	2,436	-1.64%
2018/02/06	0	0.00	16	8.47	7.85	-16	2,507	-0.64%
2018/02/02	11	8.97	0	0.00	8.94	11	2,737	0.40%
2018/01/26	0	0.00	1	9.08	9.14	-1	3,483	-0.03%
2018/01/23	1	9.22	0	0.00	9.18	1	3,529	0.03%
2018/01/18	2	9.30	0	0.00	9.25	2	3,708	0.05%
2018/01/09	10	9.40	0	0.00	9.34	10	3,900	0.26%
2018/01/08	40	9.35	0	0.00	9.25	40	3,915	1.02%