精金 (3049)-第一金-桃園券商分點個股進出

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

精金

(3049)

可現股當沖

股價
7.89
漲跌
▼0.03
漲幅
-0.38%
成交量
1,414張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	7.85	0	0.00	7.89	1	1,897	0.05%
2024/04/17	1	7.84	0	0.00	7.92	1	1,889	0.05%
2024/04/16	1	8.01	0	0.00	7.77	1	1,906	0.05%
2024/04/12	1	8.20	0	0.00	8.18	1	1,842	0.05%
2024/04/08	0	0.00	1	8.23	8.23	-1	1,824	-0.05%
2024/04/03	1	8.23	0	0.00	8.24	1	1,821	0.05%
2024/04/02	1	8.59	2	8.38	8.36	-1	1,823	-0.05%
2024/04/01	1	8.41	0	0.00	8.45	1	1,877	0.05%
2024/03/29	0	0.00	0.2	8.20	8.29	-0.2	1,889	-0.01%
2024/03/27	2	8.25	0	0.00	8.23	2	1,880	0.11%
2024/03/26	2	8.23	0	0.00	8.23	2	1,878	0.11%
2024/03/25	0	0.00	1	8.36	8.31	-1	1,868	-0.05%
2024/03/22	0	0.00	1	8.35	8.36	-1	1,867	-0.05%
2024/03/21	2	8.19	0	0.00	8.22	2	1,848	0.11%
2024/03/20	1	8.13	0	0.00	8.14	1	1,851	0.05%
2024/03/18	7	8.23	0	0.00	8.23	7	1,807	0.39%
2024/03/15	9	8.20	2	8.14	8.18	7	1,801	0.39%
2024/03/13	3	8.38	0	0.00	8.33	3	1,758	0.17%
2024/03/07	0	0.00	1	8.82	8.62	-1	1,645	-0.06%
2024/03/06	1	8.92	0	0.00	8.91	1	1,586	0.06%
2024/03/05	0	0.00	5	8.90	8.90	-5	1,566	-0.32%
2024/03/01	26	9.05	0	0.00	9.03	26	1,558	1.67%
2024/02/29	3	9.10	1	9.11	9.11	2	1,549	0.13%
2024/02/22	0	9.40	0	0.00	9.39	0	1,524	0.00%
2024/02/19	5	9.48	0	0.00	9.50	5	1,511	0.33%
2024/01/26	0	0.00	10	9.51	9.45	-10	1,501	-0.67%
2024/01/19	4	9.00	0	0.00	9.03	4	1,428	0.28%
2024/01/17	1	9.05	10	9.10	8.94	-9	1,433	-0.63%
2024/01/11	5	9.20	0	0.00	9.20	5	1,424	0.35%
2024/01/05	0	0.00	1	9.58	9.53	-1	1,416	-0.07%
2023/12/29	0	0.00	1	9.60	9.65	-1	1,430	-0.07%
2023/12/28	0	0.00	1	9.65	9.65	-1	1,443	-0.07%
2023/12/27	2	9.74	1	9.82	9.71	1	1,450	0.07%
2023/12/15	2	9.58	0	0.00	9.58	2	1,421	0.14%
2023/12/04	0	0.00	5	9.88	9.83	-5	1,437	-0.35%
2023/12/01	0	0.00	8	9.66	9.73	-8	1,427	-0.56%
2023/11/21	0	0.00	3.2	9.38	9.54	-3.2	1,379	-0.23%
2023/11/17	8	9.35	4	9.39	9.37	4	1,370	0.29%
2023/11/15	0	0.00	2	9.24	9.26	-2	1,386	-0.14%
2023/11/08	0	0.00	1	9.21	9.47	-1	1,477	-0.07%
2023/11/06	0	0.00	5	9.21	9.20	-5	1,502	-0.33%
2023/11/02	0	0.00	2	9.19	9.15	-2	1,531	-0.13%
2023/10/11	10	9.14	0	0.00	9.14	10	2,387	0.42%
2023/10/02	2	9.50	0	0.00	9.49	2	2,472	0.08%
2023/09/27	0	0.00	6	9.42	9.45	-6	2,553	-0.23%
2023/09/19	0	0.00	10	9.69	9.65	-10	2,926	-0.34%
2023/09/07	2	9.78	0	0.00	9.76	2	3,793	0.05%
2023/08/31	0	0.00	1	9.85	9.85	-1	3,806	-0.03%
2023/08/25	0	0.00	2	9.68	9.65	-2	3,919	-0.05%
2023/08/17	1	9.63	0	0.00	9.65	1	3,856	0.03%
2023/08/16	0	9.55	0	0.00	9.46	0	3,846	0.00%
2023/08/15	5	9.62	0	0.00	9.62	5	3,835	0.13%
2023/08/14	5	9.55	0	0.00	9.51	5	3,831	0.13%
2023/08/11	9	9.97	0	0.00	9.97	9	3,766	0.24%
2023/08/07	2	10.50	0	0.00	10.50	2	3,713	0.05%
2023/08/02	0	0.00	2	10.60	10.50	-2	3,685	-0.05%
2023/07/28	0	0.00	28	10.76	10.75	-28	3,525	-0.79%
2023/07/27	269	10.80	241	11.10	11.05	28	3,452	0.81%	大買/大賣/
2023/07/21	0	0.00	3	10.30	10.25	-3	3,051	-0.10%
2023/07/18	1	10.25	0	0.00	10.25	1	3,083	0.03%
2023/07/17	0	0.00	5	10.50	10.45	-5	3,080	-0.16%
2023/07/12	2	10.35	0	0.00	10.30	2	3,172	0.06%
2023/07/06	3	10.90	2	10.75	10.65	1	3,420	0.03%
2023/07/04	2	10.60	0	0.00	10.60	2	3,365	0.06%
2023/06/27	2	10.95	0	0.00	10.80	2	3,092	0.06%
2023/06/26	1	11.35	0	0.00	11.20	1	2,957	0.03%
2023/06/21	11	11.28	23	11.25	11.20	-12	2,758	-0.44%
2023/06/20	1	10.50	5	10.44	10.55	-4	2,386	-0.17%
2023/06/16	1	10.20	1	10.10	10.10	0	2,136	0.00%
2023/06/15	0	0.00	2	9.90	9.89	-2	2,069	-0.10%
2023/06/09	3	9.89	0.6	9.92	9.95	2.4	2,073	0.11%
2023/06/08	10	9.90	5	9.88	9.90	5	2,087	0.24%
2023/06/07	0	0.00	5	10.10	10.00	-5	2,106	-0.24%
2023/06/05	5	10.20	5	9.97	10.10	0	2,108	0.00%
2023/05/30	0	0.00	2	9.66	9.62	-2	2,060	-0.10%
2023/05/24	3	9.73	0.7	9.80	9.82	2.3	2,251	0.10%
2023/05/12	1	9.51	0	0.00	9.52	1	2,499	0.04%
2023/05/09	6	9.75	3	9.80	9.70	3	2,499	0.12%
2023/05/08	1	9.85	0	0.00	9.85	1	2,480	0.04%
2023/05/02	1	10.05	0	0.00	10.10	1	2,500	0.04%
2023/04/21	1	9.96	0	0.00	9.96	1	2,430	0.04%
2023/04/19	2	10.40	1	10.45	10.30	1	2,349	0.04%
2023/04/18	0	0.00	25	10.50	10.50	-25	2,275	-1.10%
2023/04/17	0	0.00	25	10.60	10.60	-25	2,226	-1.12%
2023/04/14	2	10.75	2	10.75	10.65	0	2,155	0.00%
2023/04/12	1	10.15	0	0.00	10.15	1	1,836	0.05%
2023/04/11	10	10.10	0	0.00	10.05	10	1,811	0.55%
2023/03/29	0	0.00	2	9.90	9.82	-2	1,773	-0.11%
2023/03/27	0	10.05	0	0.00	10.00	0	1,785	0.00%
2023/03/16	34	9.77	0	0.00	9.74	34	1,761	1.93%
2023/03/13	0	0.00	10	9.98	10.00	-10	1,814	-0.55%
2023/03/03	0	0.00	20	10.05	10.25	-20	1,777	-1.13%
2023/03/01	0	0.00	2	10.10	10.05	-2	1,734	-0.12%
2023/02/24	0	0.00	2	10.18	10.15	-2	1,729	-0.12%
2023/02/22	26	10.32	5	10.35	10.35	21	1,656	1.27%
2023/02/20	1	10.15	35	9.96	10.25	-34	1,491	-2.28%
2023/02/16	0	0.00	4	9.50	9.52	-4	1,319	-0.30%
2023/02/10	0	0.00	2	9.40	9.37	-2	1,336	-0.15%
2023/02/09	1	9.47	42	9.48	9.48	-41	1,331	-3.08%
2023/02/08	0	0.00	403	9.53	9.52	-403	1,333	-30.22%	大賣/鉅額交易
2023/02/07	4	9.43	167	9.42	9.42	-163	1,312	-12.42%	大賣/鉅額交易
2023/02/03	0	0.00	248	9.49	9.45	-248	1,335	-18.56%	大賣/鉅額交易
2023/02/02	31	9.54	80	9.53	9.53	-49	1,329	-3.69%
2023/02/01	0	0.00	10	9.42	9.40	-10	1,327	-0.75%
2023/01/31	0	0.00	21	9.37	9.36	-21	1,324	-1.59%
2023/01/30	0	0.00	2	9.16	9.22	-2	1,313	-0.15%
2023/01/16	2	9.13	0	0.00	9.12	2	1,330	0.15%
2023/01/13	130	9.13	0	0.00	9.12	130	1,341	9.69%	大買/鉅額交易
2023/01/12	30	9.20	0	0.00	9.19	30	1,386	2.16%
2023/01/09	0	0.00	1	9.26	9.25	-1	1,435	-0.07%
2022/12/30	41	9.08	0	0.00	9.09	41	1,546	2.65%
2022/12/28	54	9.13	0	0.00	9.11	54	1,595	3.38%
2022/12/22	0	0.00	11	9.26	9.23	-11	1,650	-0.67%
2022/12/21	120	9.16	10	9.18	9.13	110	1,686	6.52%	大買/鉅額交易
2022/12/20	110	9.27	0	0.00	9.13	110	1,696	6.48%	大買/鉅額交易
2022/12/16	70	9.30	0	0.00	9.32	70	1,734	4.03%
2022/12/15	10	9.45	0	0.00	9.45	10	1,732	0.58%
2022/12/05	10	9.97	54	9.93	9.81	-44	1,773	-2.48%
2022/12/01	5	9.66	10	9.71	9.68	-5	1,721	-0.29%
2022/11/28	20	9.19	0	0.00	9.23	20	1,695	1.18%
2022/11/25	133	9.36	0	0.00	9.32	133	1,706	7.79%	大買/鉅額交易
2022/11/22	30	9.18	0	0.00	9.20	30	1,760	1.70%
2022/11/21	65	9.33	3	9.32	9.30	62	1,764	3.51%
2022/11/17	2	9.46	0	0.00	9.46	2	1,804	0.11%
2022/11/16	20	9.45	0	0.00	9.40	20	1,845	1.08%
2022/11/14	2	9.54	0	0.00	9.56	2	2,082	0.10%
2022/11/11	45	9.46	6	9.50	9.45	39	2,411	1.62%
2022/11/09	17	9.51	11	9.54	9.54	6	2,494	0.24%
2022/11/08	0	0.00	54	9.55	9.47	-54	2,546	-2.12%
2022/11/07	20	9.45	3	9.48	9.45	17	2,569	0.66%
2022/11/04	19	9.32	27	9.30	9.39	-8	2,610	-0.31%
2022/11/02	27	9.50	0	0.00	9.45	27	2,646	1.02%
2022/10/26	0	0.00	2	9.20	9.16	-2	3,099	-0.06%
2022/10/24	0	0.00	18	9.27	9.27	-18	3,107	-0.58%
2022/10/18	31	9.52	0	0.00	9.54	31	3,062	1.01%
2022/10/13	0	0.00	10	9.05	9.04	-10	3,056	-0.33%
2022/10/11	0	0.00	31	9.45	9.45	-31	3,037	-1.02%
2022/09/27	0	0.00	111	9.56	9.61	-111	3,041	-3.65%	大賣/鉅額交易
2022/09/26	1	9.69	0	0.00	9.30	1	3,074	0.03%
2022/09/21	30	10.10	1	10.05	10.05	29	3,172	0.91%
2022/09/20	0	0.00	12	10.20	10.20	-12	3,187	-0.38%
2022/09/19	0	0.00	5	10.10	10.15	-5	3,217	-0.16%
2022/09/16	20	10.40	0	0.00	10.25	20	3,215	0.62%
2022/09/14	1	10.30	0	0.00	10.40	1	3,234	0.03%
2022/09/07	1	10.20	0	0.00	10.25	1	3,446	0.03%
2022/09/05	1	10.50	0	0.00	10.50	1	3,447	0.03%
2022/09/01	2	10.85	0	0.00	10.85	2	3,471	0.06%
2022/08/29	1	10.55	0	0.00	10.55	1	3,436	0.03%
2022/08/25	0	0.00	2	11.00	10.95	-2	3,400	-0.06%
2022/08/23	0	0.00	1	10.95	10.95	-1	3,413	-0.03%
2022/08/22	0	0.00	2	11.10	11.05	-2	3,383	-0.06%
2022/08/19	2	11.10	0	0.00	11.05	2	3,337	0.06%
2022/08/18	8	11.25	6	11.11	11.15	2	3,159	0.06%
2022/08/17	0	0.00	11	10.50	10.50	-11	2,836	-0.39%
2022/08/16	2	10.35	7	10.21	10.30	-5	2,831	-0.18%
2022/08/12	10	9.89	0	0.00	9.95	10	2,765	0.36%
2022/08/10	2	9.63	0	0.00	9.60	2	2,773	0.07%
2022/08/05	1	9.61	32	9.52	9.58	-31	2,766	-1.12%
2022/08/04	30	9.19	0	0.00	9.21	30	2,707	1.11%
2022/08/03	1.7	9.66	20	9.78	9.65	-18.3	2,601	-0.70%
2022/08/02	0	0.00	30	9.59	9.68	-30	2,571	-1.17%
2022/08/01	3	9.41	20	9.28	9.41	-17	2,430	-0.70%
2022/07/29	1	9.30	0	0.00	9.33	1	2,434	0.04%
2022/07/27	0	0.00	1	9.43	9.46	-1	2,460	-0.04%
2022/07/21	1	9.60	0	0.00	9.67	1	2,603	0.04%
2022/07/20	14	9.66	0	0.00	9.61	14	2,623	0.53%
2022/07/14	1	9.54	0	0.00	9.54	1	3,159	0.03%
2022/07/08	2	9.50	0	0.00	9.50	2	3,227	0.06%
2022/07/06	4	9.81	3	9.55	9.55	1	3,256	0.03%
2022/07/05	1	9.73	2	9.64	9.71	-1	3,294	-0.03%
2022/07/01	14	9.61	0	0.00	9.35	14	3,332	0.42%
2022/06/30	10	10.05	0	0.00	9.98	10	3,276	0.31%
2022/06/27	1	10.55	0	0.00	10.55	1	3,303	0.03%
2022/06/23	0	0.00	1	10.10	10.15	-1	3,379	-0.03%
2022/06/20	60	10.41	4	10.18	10.00	56	3,485	1.61%
2022/06/16	1	11.10	0	0.00	10.90	1	3,462	0.03%
2022/06/13	2	11.15	0	0.00	11.10	2	3,702	0.05%
2022/06/09	0	0.00	5	11.65	11.65	-5	3,748	-0.13%
2022/06/01	2	11.70	2	11.80	11.80	0	4,047	0.00%
2022/05/27	0	0.00	5	11.55	11.50	-5	4,242	-0.12%
2022/05/25	1	11.50	4	11.45	11.50	-3	4,414	-0.07%
2022/05/23	0	0.00	1	11.45	11.60	-1	4,565	-0.02%
2022/05/19	2	11.20	0	0.00	11.35	2	4,726	0.04%
2022/05/18	2	11.45	2	11.65	11.55	0	4,746	0.00%
2022/05/13	5	10.90	5	11.00	11.00	0	4,842	0.00%
2022/05/12	15	10.99	5	10.85	10.85	10	4,973	0.20%
2022/05/10	3	11.30	0	0.00	11.30	3	5,488	0.05%
2022/05/09	5	11.50	0	0.00	11.20	5	5,741	0.09%
2022/05/05	0.5	12.20	0	0.00	11.95	0.5	5,836	0.01%
2022/05/03	2	11.80	13	11.90	11.90	-11	6,029	-0.18%
2022/04/29	1	11.80	0	0.00	11.75	1	6,145	0.02%
2022/04/28	0	0.00	0.4	11.85	11.95	-0.4	6,299	-0.01%
2022/04/27	3	11.32	25	11.38	11.45	-22	6,443	-0.34%
2022/04/26	2	11.70	2	11.65	11.65	0	6,672	0.00%
2022/04/22	8	12.14	1	12.30	12.10	7	6,924	0.10%
2022/04/21	1	12.55	11	12.40	12.25	-10	7,060	-0.14%
2022/04/20	2	13.05	7	12.74	12.70	-5	7,106	-0.07%
2022/04/19	10	12.40	1	12.40	12.40	9	6,957	0.13%
2022/04/15	1	12.15	1	12.25	12.15	0	7,493	0.00%
2022/04/12	5.2	12.30	1	12.30	12.40	4.2	8,918	0.05%
2022/04/11	20	12.30	0	0.00	12.30	20	9,579	0.21%
2022/04/08	2	12.90	0	0.00	12.90	2	10,192	0.02%
2022/04/07	4	12.95	0	0.00	12.85	4	11,118	0.04%
2022/04/06	2.3	13.33	0	0.00	13.35	2.3	13,899	0.02%
2022/03/31	0	0.00	9	13.95	13.70	-9	18,052	-0.05%
2022/03/30	1	13.90	20	14.00	13.90	-19	19,241	-0.10%
2022/03/29	64	13.79	1	13.85	13.70	63	19,566	0.32%
2022/03/25	1	14.40	11	14.15	14.15	-10	20,159	-0.05%
2022/03/24	11	14.40	1	14.35	14.25	10	20,694	0.05%
2022/03/23	5	14.30	3	14.20	14.20	2	22,383	0.01%
2022/03/22	0.5	14.25	77	14.28	14.25	-76.5	23,405	-0.33%
2022/03/21	0	0.00	3	14.03	14.00	-3	23,698	-0.01%
2022/03/18	10	14.05	0	0.00	14.15	10	23,927	0.04%
2022/03/17	11	14.30	13	14.27	14.25	-2	24,299	-0.01%
2022/03/15	67	13.55	3	13.70	13.55	64	24,365	0.26%
2022/03/14	4	13.88	4	13.95	13.95	0	24,384	0.00%
2022/03/08	2	13.30	1	13.55	13.30	1	24,684	0.00%
2022/03/07	5	13.55	0	13.45	13.45	5	24,676	0.02%
2022/03/04	11	14.05	0	0.00	13.95	11	24,664	0.04%
2022/03/03	21	14.40	3	14.40	14.30	18	24,760	0.07%
2022/03/01	1	14.10	4	14.08	14.15	-3	25,016	-0.01%
2022/02/25	0	0.00	14	13.93	13.80	-14	25,521	-0.05%
2022/02/24	35	13.76	29	13.75	13.60	6	26,683	0.02%
2022/02/22	4	14.00	20	14.05	14.10	-16	27,895	-0.06%
2022/02/18	1	14.45	3	14.33	14.40	-2	28,328	-0.01%
2022/02/17	2	14.45	0	0.00	14.40	2	28,501	0.01%
2022/02/16	0.3	14.65	1	14.65	14.50	-0.7	28,466	0.00%
2022/02/15	12	14.56	4	14.50	14.30	8	28,430	0.03%
2022/02/14	3	14.37	17	14.31	14.30	-14	28,422	-0.05%
2022/02/11	2	14.95	0	0.00	14.85	2	28,335	0.01%
2022/02/10	31	14.91	25	14.90	14.90	6	28,249	0.02%
2022/02/09	12	15.85	9	15.82	15.80	3	27,864	0.01%
2022/02/08	0	0.00	10	15.26	15.30	-10	27,631	-0.04%
2022/02/07	1.1	15.20	3.1	15.00	15.20	-2	27,623	-0.01%
2022/01/26	0	0.00	6	14.65	14.50	-6	27,589	-0.02%
2022/01/25	3	14.78	20	14.70	14.55	-17	27,559	-0.06%
2022/01/24	2	15.18	4	14.93	15.10	-2	27,457	-0.01%
2022/01/21	27	15.35	10	15.68	15.20	17	27,369	0.06%
2022/01/20	5	15.86	7	15.90	15.90	-2	27,294	-0.01%
2022/01/19	2	15.78	20.6	15.91	15.90	-18.6	27,158	-0.07%
2022/01/18	9	15.63	8	15.51	15.45	1	26,875	0.00%
2022/01/17	0	0.00	1	15.60	15.60	-1	26,650	0.00%
2022/01/14	0	0.00	20	15.08	15.10	-20	26,521	-0.08%
2022/01/13	4	15.30	8.1	15.47	15.40	-4.1	26,353	-0.02%
2022/01/12	5	15.75	0	0.00	15.45	5	26,206	0.02%
2022/01/11	1	15.85	142	15.58	15.60	-141	26,081	-0.54%	大賣/鉅額交易
2022/01/10	1.1	16.10	8	15.92	15.95	-7	25,781	-0.03%
2022/01/07	38	16.06	2	16.03	15.90	36	25,498	0.14%
2022/01/06	6.1	16.48	35	16.37	16.45	-28.9	24,917	-0.12%
2022/01/05	109	16.83	11	16.65	16.60	98	24,579	0.40%	大買/
2022/01/04	147	17.08	22	17.10	17.35	125	24,111	0.52%	大買/鉅額交易
2022/01/03	116	17.47	42	17.55	17.25	74	23,467	0.32%	大買/
2021/12/30	84	17.46	42	17.40	17.25	42	22,835	0.18%
2021/12/29	312.1	18.46	281	18.33	17.95	31.1	21,924	0.14%	大買/大賣/
2021/12/28	50	17.94	29	17.76	18.05	21	19,117	0.11%
2021/12/27	21.1	17.37	35	17.62	17.85	-14	16,503	-0.08%
2021/12/24	133	16.17	50	16.23	16.25	83	14,990	0.55%	大買/
2021/12/23	1	15.05	1	15.15	15.45	0	13,815	0.00%
2021/12/22	2	15.05	4	15.16	15.00	-2	13,471	-0.01%
2021/12/21	19	15.20	141	14.94	15.20	-122	13,219	-0.92%	大賣/鉅額交易
2021/12/20	37	15.52	27	15.32	15.25	10	12,839	0.08%
2021/12/17	303	15.96	248	15.77	15.65	55	12,313	0.45%	大買/大賣/
2021/12/16	168	15.40	20	15.41	15.30	148	10,557	1.40%	大買/鉅額交易
2021/12/15	0	0.00	76	13.99	14.80	-76	9,453	-0.80%
2021/12/14	200	13.60	123	13.84	13.80	77	9,069	0.85%	大買/大賣/
2021/12/13	1	14.45	18	14.48	14.50	-17	8,825	-0.19%
2021/12/10	0	0.00	115	13.70	13.65	-115	8,406	-1.37%	大賣/鉅額交易
2021/12/09	5	13.88	7	13.91	13.80	-2	8,329	-0.02%
2021/12/08	0	0.00	2	13.70	13.65	-2	8,131	-0.02%
2021/12/07	11	13.84	0	0.00	13.70	11	8,067	0.14%
2021/12/06	10	13.80	0	0.00	13.85	10	7,969	0.13%
2021/12/03	97	13.77	2	13.65	13.65	95	7,865	1.21%
2021/12/01	4	13.64	2	13.70	13.75	2	7,751	0.03%
2021/11/30	1	13.70	2	13.68	13.60	-1	7,720	-0.01%
2021/11/29	0	0.00	21.2	13.55	13.45	-21.2	7,634	-0.28%
2021/11/26	2	13.65	20	14.00	13.65	-18	7,492	-0.24%
2021/11/25	20.1	14.35	35	14.13	13.95	-14.9	7,324	-0.20%
2021/11/24	58	14.62	20	14.45	14.40	38	7,084	0.54%
2021/11/23	51.1	15.22	31	15.14	14.70	20.1	6,508	0.31%
2021/11/22	13	15.09	41	15.14	15.15	-28	5,260	-0.53%
2021/11/19	0	0.00	13	13.67	13.80	-13	4,261	-0.31%
2021/11/18	4	13.54	2	13.55	13.35	2	3,933	0.05%
2021/11/17	3	12.95	1	13.15	13.15	2	3,460	0.06%
2021/11/16	10	13.00	0	0.00	12.80	10	3,386	0.30%
2021/11/15	0	0.00	1	12.65	12.70	-1	3,221	-0.03%
2021/11/12	1	12.55	2	12.55	12.60	-1	3,300	-0.03%
2021/11/11	1	12.65	1	12.65	12.60	0	3,332	0.00%
2021/11/10	1	12.65	7	12.59	12.60	-6	3,361	-0.18%
2021/11/09	0	0.00	1	12.50	12.40	-1	3,378	-0.03%
2021/11/05	2	12.40	2	12.45	12.40	0	3,463	0.00%
2021/11/04	0	0.00	1	12.45	12.35	-1	3,486	-0.03%
2021/11/03	0	0.00	1	12.40	12.50	-1	3,578	-0.03%
2021/11/02	0	0.00	1	12.20	12.15	-1	3,723	-0.03%
2021/11/01	0	0.00	10	12.08	12.00	-10	3,837	-0.26%
2021/10/29	0	0.00	64	11.95	11.90	-64	4,094	-1.56%
2021/10/28	5	12.14	38	12.23	11.85	-33	4,155	-0.79%
2021/10/27	1	11.90	23	11.85	11.90	-22	4,149	-0.53%
2021/10/26	0	0.00	2	11.80	11.65	-2	4,305	-0.05%
2021/10/25	0	0.00	63	11.67	11.65	-63	4,566	-1.38%
2021/10/21	59	11.55	1	11.70	11.55	58	5,050	1.15%
2021/10/14	0	0.00	9	11.30	11.30	-9	5,854	-0.15%
2021/10/13	61	11.35	0	0.00	11.20	61	5,954	1.02%
2021/10/12	39	11.54	2	11.65	11.65	37	6,047	0.61%
2021/10/08	1	11.70	183	11.77	11.80	-182	6,281	-2.90%	大賣/鉅額交易
2021/10/07	0	0.00	61	11.59	11.55	-61	6,998	-0.87%
2021/10/06	4	11.31	23	11.26	11.25	-19	7,247	-0.26%
2021/10/05	1	10.75	1	11.05	11.10	0	7,305	0.00%
2021/10/04	29	11.21	59	10.84	10.65	-30	7,307	-0.41%
2021/10/01	4	11.19	0	0.00	11.20	4	7,411	0.05%
2021/09/29	0	0.00	22	11.37	11.35	-22	7,501	-0.29%
2021/09/28	88	11.55	0	0.00	11.55	88	7,652	1.15%
2021/09/27	2	11.75	0	0.00	11.75	2	7,775	0.03%
2021/09/24	22	11.45	10	11.53	11.45	12	7,906	0.15%
2021/09/23	0	0.00	1	11.25	11.25	-1	7,904	-0.01%
2021/09/22	2	11.10	0	0.00	11.20	2	7,930	0.03%
2021/09/17	40	11.35	4	11.30	11.35	36	7,971	0.45%
2021/09/13	0	0.00	3	11.50	11.50	-3	8,163	-0.04%
2021/09/10	1	11.35	36	11.37	11.40	-35	8,213	-0.43%
2021/09/08	6	11.11	2	11.15	11.10	4	8,378	0.05%
2021/09/07	1	11.30	12	11.35	11.35	-11	8,443	-0.13%
2021/09/06	87	11.25	20	11.38	11.25	67	8,473	0.79%
2021/09/03	0	0.00	34	11.49	11.55	-34	8,449	-0.40%
2021/09/02	26	11.25	15	11.32	11.25	11	8,443	0.13%
2021/09/01	0	0.00	6	11.45	11.55	-6	8,494	-0.07%
2021/08/31	6	11.25	5	11.27	11.30	1	8,523	0.01%
2021/08/30	1	11.35	0	0.00	11.35	1	8,621	0.01%
2021/08/27	10	11.40	10	11.50	11.45	0	8,799	0.00%
2021/08/26	10	11.35	0	0.00	11.35	10	9,106	0.11%
2021/08/24	1	11.25	22	11.28	11.10	-21	9,280	-0.23%
2021/08/23	2	11.25	11	11.25	11.25	-9	9,423	-0.10%
2021/08/20	1	11.10	40	11.15	11.05	-39	9,498	-0.41%
2021/08/19	64	11.38	0	0.00	11.35	64	9,482	0.67%
2021/08/18	2	11.78	9	11.95	12.15	-7	9,500	-0.07%
2021/08/17	33	12.19	2	12.05	11.90	31	9,539	0.32%
2021/08/16	59	12.20	33	12.40	12.20	26	9,596	0.27%
2021/08/13	74	12.59	47	12.75	12.70	27	9,607	0.28%
2021/08/12	0	0.00	111	12.95	12.95	-111	9,623	-1.15%	大賣/鉅額交易
2021/08/11	52	12.68	3	12.60	12.70	49	9,684	0.51%
2021/08/10	12	12.90	12	13.05	13.00	0	9,713	0.00%
2021/08/09	65	13.01	31	13.22	12.95	34	9,817	0.35%
2021/08/06	60	13.67	10	13.80	13.40	50	9,801	0.51%
2021/08/05	38	13.74	31	13.74	13.60	7	9,739	0.07%
2021/08/04	117	13.69	82	13.85	13.70	35	9,831	0.36%	大買/
2021/08/03	0	0.00	3	13.57	13.60	-3	9,723	-0.03%
2021/08/02	7	13.34	2	13.35	13.45	5	9,713	0.05%
2021/07/30	8	13.51	41	13.69	13.45	-33	9,805	-0.34%
2021/07/29	67	13.53	21	13.64	13.50	46	9,741	0.47%
2021/07/28	19	13.55	7	13.64	13.75	12	9,623	0.12%
2021/07/27	2	13.68	7	13.86	13.60	-5	9,705	-0.05%
2021/07/26	7	13.58	15	13.73	13.65	-8	9,787	-0.08%
2021/07/23	9	13.23	1	13.30	13.35	8	10,065	0.08%
2021/07/22	5	13.33	24	13.11	13.35	-19	11,025	-0.17%
2021/07/21	1	12.55	0	0.00	12.65	1	11,192	0.01%
2021/07/20	24	12.86	1	12.85	12.90	23	11,324	0.20%
2021/07/19	1	13.45	0	0.00	13.45	1	11,713	0.01%
2021/07/16	1	13.30	9	13.35	13.25	-8	12,239	-0.07%
2021/07/15	10	13.23	12	13.11	13.15	-2	12,724	-0.02%
2021/07/14	21	13.76	19.6	13.72	13.70	1.4	13,112	0.01%
2021/07/13	14	13.21	25.4	13.12	13.10	-11.4	12,522	-0.09%
2021/07/12	2	12.83	1	12.80	12.85	1	12,326	0.01%
2021/07/09	8	12.50	13	12.69	12.70	-5	12,356	-0.04%
2021/07/08	7	12.78	382	12.80	12.65	-375	12,585	-2.98%	大賣/鉅額交易
2021/07/07	0	0.00	2	12.75	12.55	-2	12,751	-0.02%
2021/07/06	11	12.65	18	12.73	12.65	-7	13,286	-0.05%
2021/07/05	371	12.70	2	12.60	12.70	369	13,601	2.71%	大買/鉅額交易
2021/07/02	41	12.26	33	12.40	12.30	8	14,016	0.06%
2021/07/01	5	12.63	82	12.31	12.60	-77	14,207	-0.54%
2021/06/30	15	12.08	0.6	12.00	12.10	14.4	14,216	0.10%
2021/06/29	23	12.08	0	0.00	12.05	23	14,230	0.16%
2021/06/28	0	0.00	12	12.15	12.30	-12	14,281	-0.08%
2021/06/25	59	12.35	3	12.45	12.20	56	14,341	0.39%
2021/06/23	2	12.25	15	12.23	12.25	-13	14,625	-0.09%
2021/06/22	9	11.80	0	0.00	11.80	9	14,648	0.06%
2021/06/21	4.2	12.40	3	12.27	12.15	1.2	14,599	0.01%
2021/06/18	7	12.76	0	0.00	12.55	7	14,737	0.05%
2021/06/17	4	12.85	0	0.00	12.85	4	15,095	0.03%
2021/06/16	7	12.48	0	0.00	12.35	7	15,058	0.05%
2021/06/15	1.2	12.76	0.6	12.75	12.75	0.6	15,099	0.00%
2021/06/10	0	0.00	3	12.65	12.75	-3	15,088	-0.02%
2021/06/09	0	0.00	148	12.80	12.65	-148	15,073	-0.98%	大賣/鉅額交易
2021/06/08	2	12.80	0	0.00	12.80	2	15,031	0.01%
2021/06/07	36	12.98	33	12.93	12.85	3	14,990	0.02%
2021/06/04	3	13.12	9	13.21	13.05	-6	14,914	-0.04%
2021/06/03	2	12.90	20	12.97	12.95	-18	14,766	-0.12%
2021/06/02	2	12.75	0	0.00	12.80	2	14,477	0.01%
2021/06/01	17	12.97	10	12.90	12.90	7	14,391	0.05%
2021/05/31	0	0.00	4	12.68	12.65	-4	14,318	-0.03%
2021/05/28	2	12.50	9	12.56	12.45	-7	14,268	-0.05%
2021/05/27	0	0.00	3	12.35	12.30	-3	14,208	-0.02%
2021/05/26	0	0.00	10	12.30	12.35	-10	14,219	-0.07%
2021/05/25	15	12.17	16	12.19	12.10	-1	14,194	-0.01%
2021/05/24	8	11.81	0	0.00	11.90	8	14,106	0.06%
2021/05/20	0	0.00	3	11.45	11.15	-3	14,027	-0.02%
2021/05/19	4	11.49	4	11.59	11.65	0	14,028	0.00%
2021/05/18	3	11.20	1	11.20	11.25	2	13,972	0.01%
2021/05/17	8	10.36	0	0.00	10.30	8	13,894	0.06%
2021/05/14	2	11.45	1	11.55	11.40	1	13,733	0.01%
2021/05/13	0	11.30	0	0.00	11.30	0	13,736	0.00%
2021/05/12	13	11.62	14	11.43	11.35	-1	13,722	-0.01%
2021/05/11	15	12.31	1	12.24	12.20	14	13,499	0.10%
2021/05/10	3	13.30	23	13.29	13.20	-20	13,356	-0.15%
2021/05/07	1	13.33	3	13.37	13.35	-2	13,303	-0.02%
2021/05/06	1	12.95	1	12.95	12.75	0	13,126	0.00%
2021/05/05	1	12.80	2	12.80	12.60	-1	13,005	-0.01%
2021/05/04	6	12.73	8	12.87	12.45	-2	12,881	-0.02%
2021/05/03	6	13.86	6	13.78	13.55	0	12,571	0.00%
2021/04/29	6	14.89	8.1	14.68	14.55	-2.1	12,313	-0.02%
2021/04/28	20.1	14.93	36	14.66	15.00	-15.9	11,842	-0.13%
2021/04/27	7	14.27	4	14.25	14.10	3	10,899	0.03%
2021/04/26	15	14.28	7	14.28	14.15	8	10,554	0.08%
2021/04/23	10	14.35	4	13.90	14.10	6	10,387	0.06%
2021/04/22	1	13.65	25	14.20	13.65	-24	9,959	-0.24%
2021/04/21	16.1	14.17	98.3	14.15	14.10	-82.2	9,353	-0.88%
2021/04/20	53	13.62	42.8	13.63	13.90	10.2	8,791	0.12%
2021/04/19	12.2	13.07	7.2	13.23	13.10	5	8,312	0.06%
2021/04/15	26	12.77	1	12.95	12.75	25	9,466	0.26%
2021/04/14	29	12.18	44.5	12.59	12.55	-15.5	9,533	-0.16%
2021/04/13	21	13.02	2	13.23	12.90	19	9,619	0.20%
2021/04/12	28	13.24	18	13.28	13.55	10	9,385	0.11%
2021/04/09	19	12.78	3	12.80	12.75	16	8,853	0.18%
2021/04/08	18.2	13.20	2.2	13.15	13.15	16	8,505	0.19%
2021/04/07	12	12.35	0	0.00	12.35	12	7,996	0.15%
2021/04/06	0	0.00	1	11.80	11.90	-1	7,765	-0.01%
2021/04/01	5	11.70	28	11.65	11.65	-23	7,737	-0.30%
2021/03/31	9	11.74	2	11.60	11.60	7	7,769	0.09%
2021/03/30	8	11.69	3	11.65	11.65	5	7,745	0.06%
2021/03/29	4	11.47	13	11.69	11.60	-9	7,723	-0.12%
2021/03/26	23	11.27	6	11.28	11.25	17	7,567	0.22%
2021/03/25	0	0.00	2	11.40	11.15	-2	7,648	-0.03%
2021/03/23	38	11.40	27	11.20	11.15	11	7,698	0.14%
2021/03/22	5	11.49	5	11.40	11.55	0	7,559	0.00%
2021/03/19	3.6	10.79	0.6	10.90	10.95	3	7,184	0.04%
2021/03/18	2	10.85	0	0.00	10.85	2	7,263	0.03%
2021/03/17	10	10.50	0	0.00	10.55	10	7,256	0.14%
2021/03/16	0	0.00	5.1	10.60	10.60	-5.1	7,378	-0.07%
2021/03/10	2	10.78	4	10.70	10.60	-2	8,678	-0.02%
2021/03/09	0	0.00	70	10.68	10.70	-70	9,501	-0.74%
2021/03/08	43	10.54	0	0.00	10.55	43	9,712	0.44%
2021/03/05	37	10.50	0	0.00	10.50	37	10,182	0.36%
2021/03/04	1	10.75	1	10.60	10.60	0	10,338	0.00%
2021/03/03	0	0.00	36	10.58	10.60	-36	10,571	-0.34%
2021/03/02	22	10.40	0	0.00	10.35	22	10,680	0.21%
2021/02/25	7	10.53	77	10.55	10.50	-70	11,016	-0.64%
2021/02/24	1.5	10.44	0	10.55	10.40	1.5	11,183	0.01%
2021/02/23	77.5	10.45	1	10.50	10.45	76.5	11,418	0.67%
2021/02/19	3.8	10.39	12	10.43	10.35	-8.2	11,439	-0.07%
2021/02/18	0	0.00	70	10.25	10.20	-70	11,396	-0.61%
2021/02/17	80	9.97	0	0.00	10.00	80	11,734	0.68%
2021/02/04	0.2	9.80	0	0.00	9.94	0.2	11,727	0.00%
2021/02/02	0	0.00	2	9.58	9.56	-2	11,643	-0.02%
2021/02/01	1	9.46	0	0.00	9.40	1	11,701	0.01%
2021/01/22	0	0.00	1	9.83	9.78	-1	12,769	-0.01%
2021/01/21	4	9.84	0	0.00	9.70	4	12,771	0.03%
2021/01/20	12	9.97	2	9.91	9.70	10	12,819	0.08%
2021/01/18	2	10.20	0	0.00	10.10	2	12,980	0.02%
2021/01/15	7	10.48	5	10.30	10.35	2	12,953	0.02%
2021/01/13	5	10.68	15	10.70	10.60	-10	13,003	-0.08%
2021/01/11	6	11.10	1	11.00	11.05	5	12,878	0.04%
2021/01/08	41	11.50	34	11.62	11.15	7	13,056	0.05%
2021/01/06	5	11.33	6	11.23	11.05	-1	11,669	-0.01%
2021/01/05	4	11.50	1	11.55	11.50	3	11,330	0.03%
2021/01/04	2	11.45	0	0.00	11.40	2	11,278	0.02%
2020/12/30	1	11.40	0	0.00	11.40	1	11,304	0.01%
2020/12/29	0	0.00	2	11.45	11.40	-2	11,271	-0.02%
2020/12/28	7	11.45	1	11.55	11.55	6	11,215	0.05%
2020/12/25	0	0.00	10	11.30	11.25	-10	11,067	-0.09%
2020/12/23	0	0.00	32	11.05	11.05	-32	11,129	-0.29%
2020/12/22	0	0.00	1	11.45	11.05	-1	11,354	-0.01%
2020/12/21	0	0.00	8	11.40	11.15	-8	11,507	-0.07%
2020/12/18	0	0.00	12	11.33	11.30	-12	11,679	-0.10%
2020/12/17	21	11.40	11	11.58	11.45	10	11,923	0.08%
2020/12/16	10	11.40	11	11.49	11.35	-1	13,478	-0.01%
2020/12/15	10	11.35	11.9	11.44	11.30	-1.9	14,706	-0.01%
2020/12/14	3.2	11.58	2	11.65	11.60	1.2	14,690	0.01%
2020/12/11	0	0.00	1	11.20	11.30	-1	14,594	-0.01%
2020/12/10	1.9	11.69	2	11.53	11.35	-0.1	14,509	0.00%
2020/12/08	3	11.40	10	11.43	11.35	-7	14,338	-0.05%
2020/12/07	8	12.06	13.3	11.75	11.75	-5.3	14,661	-0.04%
2020/12/04	19.9	11.93	29.1	11.78	11.95	-9.2	14,153	-0.07%
2020/12/03	4	11.88	1	11.70	11.50	3	13,690	0.02%
2020/12/02	13	11.31	15	11.36	11.45	-2	12,920	-0.02%
2020/12/01	12	11.33	4	11.26	11.25	8	12,719	0.06%
2020/11/30	0	0.00	12	11.23	11.05	-12	12,366	-0.10%
2020/11/27	13	10.93	1	11.00	10.95	12	12,234	0.10%
2020/11/26	6.9	10.86	3	10.80	10.90	3.9	12,002	0.03%
2020/11/25	1	10.75	10	11.00	10.65	-9	11,870	-0.08%
2020/11/24	1	10.60	1	10.50	10.45	0	11,754	0.00%
2020/11/23	2	10.65	0	0.00	10.65	2	11,737	0.02%
2020/11/20	6.2	10.54	6	10.55	10.60	0.2	11,595	0.00%
2020/11/19	2.3	10.21	1	10.20	10.25	1.3	11,413	0.01%
2020/11/18	0	0.00	1	10.10	10.10	-1	11,527	-0.01%
2020/11/17	0.6	10.00	1	10.15	10.15	-0.4	11,521	0.00%
2020/11/16	2.2	10.12	59	10.15	10.20	-56.8	11,565	-0.49%
2020/11/13	10	9.92	10	9.97	9.96	0	11,235	0.00%
2020/11/12	4	9.95	0	0.00	9.96	4	11,270	0.04%
2020/11/11	57	10.05	0	0.00	10.00	57	11,343	0.50%
2020/11/10	1	10.20	0	0.00	10.05	1	11,382	0.01%
2020/11/09	0.9	9.95	3	10.05	10.05	-2.1	11,302	-0.02%
2020/11/06	1	10.24	1	10.35	10.00	0	11,241	0.00%
2020/11/05	3.9	10.08	5	10.01	10.00	-1.1	10,591	-0.01%
2020/11/04	4	10.31	4	10.25	10.20	0	10,713	0.00%
2020/11/03	0	0.00	73	10.19	10.05	-73	10,511	-0.69%
2020/11/02	12	9.87	9	9.90	9.85	3	10,505	0.03%
2020/10/28	0	0.00	0.2	10.25	10.05	-0.2	10,601	0.00%
2020/10/27	2	10.65	7	10.59	10.50	-5	11,204	-0.04%
2020/10/26	2.5	10.29	10.1	10.50	10.45	-7.6	11,087	-0.07%
2020/10/23	0	0.00	30	10.10	10.20	-30	10,931	-0.27%
2020/10/22	6	10.05	16	10.30	10.30	-10	10,948	-0.09%
2020/10/21	15	10.10	60	10.13	10.05	-45	11,164	-0.40%
2020/10/20	0	0.00	5	9.98	9.92	-5	11,079	-0.05%
2020/10/19	32	10.05	9	10.03	10.00	23	11,094	0.21%
2020/10/16	122	10.23	66	10.46	9.98	56	11,198	0.50%	大買/
2020/10/15	27	9.86	14	9.90	9.90	13	10,951	0.12%
2020/10/13	11	9.73	10	9.75	9.65	1	11,080	0.01%
2020/10/12	5	9.67	3	9.64	9.60	2	11,148	0.02%
2020/10/08	12	9.92	0	0.00	9.85	12	11,158	0.11%
2020/10/07	18	9.79	22	9.85	9.79	-4	11,098	-0.04%
2020/09/28	5	9.60	2	9.60	9.80	3	11,840	0.03%
2020/09/25	13	9.58	0	0.00	9.26	13	12,024	0.11%
2020/09/24	54	9.83	7.8	9.87	9.48	46.2	12,040	0.38%
2020/09/23	11	10.27	1	10.15	10.10	10	12,198	0.08%
2020/09/22	23	10.57	1	10.60	10.60	22	11,945	0.18%
2020/09/21	46	11.00	7	11.06	10.85	39	11,753	0.33%
2020/09/18	4	10.08	576	10.21	10.80	-572	10,134	-5.64%	大賣/鉅額交易
2020/09/17	0	0.00	2	9.91	9.86	-2	8,848	-0.02%
2020/09/14	1	9.76	2	9.78	9.74	-1	8,846	-0.01%
2020/09/11	0	0.00	11	9.79	9.76	-11	8,838	-0.12%
2020/09/10	205	9.94	199	10.15	9.90	6	8,769	0.07%	大買/大賣/
2020/09/09	10	9.69	50	9.71	9.86	-40	8,349	-0.48%
2020/09/08	0	0.00	10	9.92	9.79	-10	8,350	-0.12%
2020/09/03	47	9.90	4	9.95	9.90	43	8,386	0.51%
2020/09/01	0	0.00	2	9.78	9.77	-2	8,422	-0.02%
2020/08/31	1	10.00	8	10.00	9.89	-7	8,443	-0.08%
2020/08/28	2	10.05	5	9.99	9.90	-3	8,398	-0.04%
2020/08/27	0	0.00	3	9.90	9.85	-3	8,441	-0.04%
2020/08/21	0	0.00	2	9.21	9.20	-2	8,133	-0.02%
2020/08/20	22	9.01	0	0.00	9.12	22	8,185	0.27%
2020/08/19	0	0.00	3	10.00	9.88	-3	8,124	-0.04%
2020/08/18	14	9.96	0	0.00	9.97	14	8,092	0.17%
2020/08/17	70	9.97	147	10.05	9.97	-77	8,082	-0.95%	大賣/
2020/08/14	0	0.00	97	9.86	9.85	-97	8,020	-1.21%
2020/08/12	10	9.81	0	0.00	9.81	10	8,001	0.12%
2020/08/11	1	9.85	10	9.93	9.88	-9	8,134	-0.11%
2020/08/10	10	9.96	25	9.89	9.87	-15	8,111	-0.18%
2020/08/06	1	9.67	11	9.65	9.67	-10	8,003	-0.12%
2020/08/05	2	9.68	2	9.74	9.70	0	7,961	0.00%
2020/08/04	0	0.00	3	9.49	9.49	-3	7,926	-0.04%
2020/07/31	34	9.59	33	9.59	9.54	1	7,993	0.01%
2020/07/30	3	9.20	0	0.00	9.18	3	7,465	0.04%
2020/07/29	2	9.09	3	9.09	9.08	-1	7,520	-0.01%
2020/07/28	1	8.99	0	0.00	8.90	1	7,600	0.01%
2020/07/27	50	9.40	50	9.12	9.13	0	7,893	0.00%
2020/07/24	11	9.11	4	9.27	9.15	7	8,422	0.08%
2020/07/22	43	9.58	74	9.58	9.59	-31	8,469	-0.37%
2020/07/17	25	9.25	2	9.23	9.21	23	8,287	0.28%
2020/07/16	4	9.77	0	0.00	9.61	4	8,196	0.05%
2020/07/15	11	9.94	2	9.82	9.82	9	8,154	0.11%
2020/07/14	14	9.94	0	0.00	9.93	14	8,149	0.17%
2020/07/13	0.5	10.05	0	0.00	10.10	0.5	8,154	0.01%
2020/07/10	6	9.93	0	0.00	9.92	6	8,139	0.07%
2020/07/09	179	10.06	3	10.05	10.05	176	8,041	2.19%	大買/鉅額交易
2020/07/08	1	10.10	1	10.05	10.10	0	7,720	0.00%
2020/07/07	280	10.06	0	0.00	10.05	280	7,755	3.61%	大買/鉅額交易
2020/07/06	45	10.22	202	10.30	10.20	-157	7,788	-2.02%	大賣/鉅額交易
2020/07/03	214	10.00	1	10.25	10.00	213	7,674	2.78%	大買/鉅額交易
2020/07/02	45	10.52	459	10.45	10.55	-414	7,524	-5.50%	大賣/鉅額交易
2020/07/01	0.5	10.10	0	0.00	10.20	0.5	7,233	0.01%
2020/06/30	2	10.30	122	10.25	10.05	-120	7,337	-1.64%	大賣/鉅額交易
2020/06/22	0	0.00	12	10.14	10.10	-12	7,439	-0.16%
2020/06/19	163	10.10	0	0.00	10.10	163	7,537	2.16%	大買/鉅額交易
2020/06/16	10	10.10	0	0.00	10.25	10	7,713	0.13%
2020/06/12	1	9.98	0	0.00	10.00	1	8,023	0.01%
2020/06/11	65	10.21	0	0.00	10.15	65	8,052	0.81%
2020/06/10	53	10.50	3	10.55	10.50	50	8,136	0.61%
2020/06/09	66	10.60	73	10.74	10.60	-7	8,410	-0.08%
2020/06/08	99	10.60	0	0.00	10.65	99	8,495	1.17%
2020/06/05	66	10.55	76	10.67	10.55	-10	8,456	-0.12%
2020/06/03	68	10.55	23	10.61	10.55	45	8,552	0.53%
2020/06/02	0	0.00	33	10.40	10.45	-33	8,386	-0.39%
2020/06/01	0	0.00	66	10.33	10.25	-66	8,377	-0.79%
2020/05/28	173	10.26	0	0.00	10.25	173	8,508	2.03%	大買/鉅額交易
2020/05/27	12	10.46	13	10.37	10.45	-1	8,486	-0.01%
2020/05/26	0	0.00	3	10.15	10.10	-3	8,565	-0.04%
2020/05/22	0	0.00	49	10.40	10.15	-49	8,611	-0.57%
2020/05/21	5	10.25	0.6	10.20	10.25	4.4	8,616	0.05%
2020/05/20	1	10.10	0	0.00	10.05	1	8,611	0.01%
2020/05/19	1	10.00	0	0.00	10.00	1	8,615	0.01%
2020/05/15	1	10.00	0	0.00	10.00	1	8,467	0.01%
2020/05/14	101	10.06	10	10.40	10.05	91	8,431	1.08%	大買/
2020/05/13	22	10.50	5	10.60	10.50	17	8,361	0.20%
2020/05/12	3	10.77	109	10.80	10.65	-106	8,340	-1.27%	大賣/鉅額交易
2020/05/11	3	10.72	6	10.64	10.70	-3	8,395	-0.04%
2020/05/08	119	10.46	6	10.47	10.45	113	8,331	1.36%	大買/鉅額交易
2020/05/06	25	10.55	2	10.45	10.40	23	8,353	0.28%
2020/05/05	1	10.95	0	0.00	10.90	1	8,245	0.01%
2020/05/04	5	10.70	21	11.14	10.90	-16	8,245	-0.19%
2020/04/30	230	11.11	21	11.25	11.15	209	8,292	2.52%	大買/鉅額交易
2020/04/29	40	11.12	216	10.77	11.20	-176	8,075	-2.18%	大賣/鉅額交易
2020/04/28	61	10.23	14	10.35	10.20	47	7,385	0.64%
2020/04/27	56	10.30	0	0.00	10.30	56	7,585	0.74%
2020/04/23	73	10.13	8	10.00	10.15	65	7,698	0.84%
2020/04/22	0	0.00	5	9.70	9.80	-5	7,716	-0.06%
2020/04/21	2	9.83	0	0.00	9.75	2	7,765	0.03%
2020/04/20	38	10.05	3	10.15	10.05	35	7,786	0.45%
2020/04/17	0	0.00	14	10.40	10.15	-14	7,832	-0.18%
2020/04/16	6	10.30	0	0.00	10.30	6	7,884	0.08%
2020/04/15	13	10.42	1.6	10.48	10.50	11.4	7,899	0.14%
2020/04/14	0	0.00	1	10.10	10.15	-1	7,815	-0.01%
2020/04/13	1	10.00	4	10.00	9.92	-3	8,010	-0.04%
2020/04/10	2	10.15	4	9.99	10.05	-2	8,042	-0.02%
2020/04/09	1	10.20	0	0.00	10.10	1	8,088	0.01%
2020/04/08	2	9.98	5	10.20	10.20	-3	7,993	-0.04%
2020/04/07	0	0.00	1	9.77	9.71	-1	7,961	-0.01%
2020/04/06	1	9.68	3	9.70	9.70	-2	7,813	-0.03%
2020/04/01	6	9.54	133	9.48	9.57	-127	7,695	-1.65%	大賣/鉅額交易
2020/03/31	6	9.27	10	9.20	9.16	-4	7,590	-0.05%
2020/03/30	4	9.13	57	9.10	9.16	-53	7,603	-0.70%
2020/03/27	2	9.27	102	9.52	9.21	-100	7,571	-1.32%	大賣/
2020/03/26	84	9.33	0	0.00	9.36	84	7,557	1.11%
2020/03/25	45	9.30	10	9.34	9.31	35	7,504	0.47%
2020/03/24	109	9.11	112	9.20	9.04	-3	7,440	-0.04%	大買/大賣/
2020/03/23	111	9.03	84	8.77	8.86	27	7,468	0.36%	大買/
2020/03/20	12	8.97	15	9.14	8.91	-3	7,641	-0.04%
2020/03/19	0	0.00	15	8.55	8.40	-15	7,738	-0.19%
2020/03/18	38	9.19	26	9.22	8.94	12	7,579	0.16%
2020/03/17	17	8.82	79	8.74	8.75	-62	7,410	-0.84%
2020/03/16	4	9.46	72	9.23	9.12	-68	7,350	-0.93%
2020/03/13	122	8.76	597	8.69	9.07	-475	7,390	-6.43%	大買/大賣/鉅額交易
2020/03/12	10	10.02	1	9.60	9.65	9	7,172	0.13%
2020/03/11	23	10.78	1	10.65	10.65	22	6,998	0.31%
2020/03/10	40	10.59	96	10.45	10.80	-56	7,063	-0.79%
2020/03/09	1	11.10	12	10.90	10.70	-11	7,093	-0.16%
2020/03/06	14	11.30	1	11.30	11.30	13	7,029	0.18%
2020/03/05	44	11.36	19	11.45	11.40	25	7,129	0.35%
2020/03/04	81	11.31	0	0.00	11.30	81	7,120	1.14%
2020/03/03	10	11.45	25	11.50	11.45	-15	7,096	-0.21%
2020/03/02	10	10.50	10	11.05	10.90	0	7,133	0.00%
2020/02/27	46	11.25	6	11.15	11.10	40	7,063	0.57%
2020/02/26	2	11.65	19	11.70	11.65	-17	6,918	-0.25%
2020/02/25	50	11.59	2	11.55	11.60	48	6,884	0.70%
2020/02/24	56	11.75	0	0.00	11.75	56	6,861	0.82%
2020/02/20	10	12.15	10	12.15	12.10	0	6,845	0.00%
2020/02/19	8	12.16	0	0.00	12.15	8	6,872	0.12%
2020/02/18	1	12.20	0	0.00	12.10	1	6,917	0.01%
2020/02/17	0	0.00	1	12.15	12.10	-1	6,998	-0.01%
2020/02/14	2	12.23	3	12.15	12.25	-1	6,988	-0.01%
2020/02/13	1	12.30	0	0.00	12.10	1	7,000	0.01%
2020/02/12	1	12.20	8	12.25	12.25	-7	7,025	-0.10%
2020/02/11	1	12.00	0	0.00	12.00	1	6,967	0.01%
2020/02/10	19	11.80	0	0.00	11.80	19	7,033	0.27%
2020/02/07	2	12.13	0	0.00	12.05	2	7,028	0.03%
2020/02/05	1	12.15	0	0.00	12.15	1	6,992	0.01%
2020/02/04	1	12.25	12	12.09	12.15	-11	6,976	-0.16%
2020/02/03	12	11.67	3	11.55	11.70	9	7,031	0.13%
2020/01/31	1	12.55	2	12.70	12.55	-1	7,002	-0.01%
2020/01/30	5	13.06	6	12.75	12.60	-1	7,177	-0.01%
2020/01/20	0	0.00	8	14.00	13.95	-8	6,957	-0.11%
2020/01/17	0	0.00	10	13.80	13.80	-10	6,846	-0.15%
2020/01/15	0	0.00	52	13.75	13.75	-52	6,924	-0.75%
2020/01/14	0	0.00	33	13.70	13.65	-33	7,067	-0.47%
2020/01/13	0	0.00	10	13.50	13.65	-10	7,283	-0.14%
2020/01/10	30	13.55	30	13.60	13.50	0	7,281	0.00%
2020/01/08	9	13.36	0	0.00	13.30	9	7,257	0.12%
2020/01/07	20	13.73	13	13.59	13.60	7	7,237	0.10%
2020/01/06	0	0.00	32	13.40	13.30	-32	7,048	-0.45%
2020/01/03	0	0.00	20	13.80	13.55	-20	7,009	-0.29%
2020/01/02	27	13.75	0	0.00	13.75	27	6,907	0.39%
2019/12/31	7	13.77	0	0.00	13.60	7	6,912	0.10%
2019/12/30	1	13.60	2	13.60	13.60	-1	6,876	-0.01%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	3	13.68	0	0.00	13.65	3	7,245	0.04%
2019/12/24	0	0.00	3	13.50	13.55	-3	7,426	-0.04%
2019/12/23	17	13.71	25	13.65	13.55	-8	7,655	-0.10%
2019/12/20	12	13.85	20	13.90	13.80	-8	7,803	-0.10%
2019/12/18	4	14.05	0	0.00	13.95	4	7,959	0.05%
2019/12/17	39	14.27	37	14.18	14.20	2	8,068	0.02%
2019/12/16	6	14.10	13	14.15	14.05	-7	8,198	-0.09%
2019/12/12	0	0.00	1	13.70	13.70	-1	8,474	-0.01%
2019/12/10	1	13.95	0	0.00	13.85	1	8,577	0.01%
2019/12/09	5	13.83	2	13.75	13.70	3	8,505	0.04%
2019/12/06	0	0.00	40	13.63	13.60	-40	8,714	-0.46%
2019/12/05	40	13.70	0	0.00	13.65	40	9,135	0.44%
2019/12/04	21	13.50	0	0.00	13.50	21	9,428	0.22%
2019/12/03	0	0.00	0.6	13.05	13.10	-0.6	9,552	-0.01%
2019/12/02	6	13.50	1	13.15	13.05	5	10,020	0.05%
2019/11/29	18	13.50	0	0.00	13.50	18	10,228	0.18%
2019/11/28	17	13.62	0	0.00	13.55	17	10,682	0.16%
2019/11/27	52	13.80	50	13.80	13.75	2	10,800	0.02%
2019/11/26	9	13.50	0	0.00	13.50	9	10,821	0.08%
2019/11/22	10	13.50	0	0.00	13.40	10	10,941	0.09%
2019/11/20	0	0.00	1	13.55	13.55	-1	11,130	-0.01%
2019/11/19	2	13.70	0	0.00	13.65	2	11,221	0.02%
2019/11/15	3	13.40	3	13.45	13.45	0	11,380	0.00%
2019/11/14	6	13.47	239	13.55	13.35	-233	11,388	-2.05%	大賣/鉅額交易
2019/11/13	30	13.80	0	0.00	13.70	30	11,368	0.26%
2019/11/12	1	13.75	0	0.00	13.75	1	11,432	0.01%
2019/11/11	11	13.81	10	13.90	13.70	1	11,578	0.01%
2019/11/08	10	13.90	1	13.90	13.90	9	11,589	0.08%
2019/11/07	6	13.93	0	0.00	13.90	6	11,678	0.05%
2019/11/06	32	13.88	0	0.00	13.90	32	11,773	0.27%
2019/11/05	1	14.00	0	0.00	13.90	1	11,854	0.01%
2019/11/04	1	14.05	5	14.02	14.00	-4	12,046	-0.03%
2019/11/01	10	13.80	0	0.00	13.90	10	12,119	0.08%
2019/10/31	28	13.95	4	13.86	13.80	24	12,287	0.20%
2019/10/30	11	14.18	3	14.20	14.10	8	12,354	0.06%
2019/10/29	17	14.47	0	0.00	14.25	17	12,631	0.13%
2019/10/28	0	0.00	4	14.40	14.35	-4	13,860	-0.03%
2019/10/25	0	0.00	1	14.45	14.45	-1	15,184	-0.01%
2019/10/24	1	14.50	5	14.60	14.55	-4	16,403	-0.02%
2019/10/23	2	14.35	10	14.35	14.40	-8	16,651	-0.05%
2019/10/22	1	14.65	10	14.65	14.50	-9	16,754	-0.05%
2019/10/21	0	0.00	11	14.52	14.70	-11	16,867	-0.07%
2019/10/18	4	14.36	4	14.40	14.35	0	17,322	0.00%
2019/10/17	10	14.40	20	14.30	14.35	-10	17,512	-0.06%
2019/10/15	0	0.00	3	14.32	14.30	-3	18,531	-0.02%
2019/10/09	12	14.09	24	14.10	14.05	-12	19,568	-0.06%
2019/10/08	8	14.16	2	14.05	14.00	6	19,879	0.03%
2019/10/07	1	14.25	15	14.20	14.15	-14	20,144	-0.07%
2019/10/04	20	14.45	10	14.35	14.25	10	20,513	0.05%
2019/10/03	13	14.17	18	14.18	14.20	-5	20,602	-0.02%
2019/10/02	25	14.25	1	14.25	14.25	24	20,614	0.12%
2019/10/01	1	14.10	1	14.15	14.20	0	21,165	0.00%
2019/09/27	3	14.05	2	14.10	13.80	1	21,355	0.00%
2019/09/26	5	14.27	5	14.22	14.10	0	21,462	0.00%
2019/09/25	4	14.43	0	0.00	14.20	4	21,898	0.02%
2019/09/24	3	14.80	10	14.75	14.70	-7	22,123	-0.03%
2019/09/23	0	0.00	4	14.80	14.80	-4	22,101	-0.02%
2019/09/20	0	0.00	71	14.91	14.85	-71	22,120	-0.32%
2019/09/19	34	14.98	1	15.25	15.10	33	22,014	0.15%
2019/09/18	72	15.13	15	15.12	15.15	57	21,826	0.26%
2019/09/17	0	0.00	10	14.80	14.70	-10	21,866	-0.05%
2019/09/16	0	0.00	53	14.85	14.85	-53	22,126	-0.24%
2019/09/12	3	14.98	1	14.95	14.95	2	22,202	0.01%
2019/09/10	1	14.85	0	0.00	14.85	1	22,448	0.00%
2019/09/09	31	15.18	77.2	15.12	15.15	-46.2	22,287	-0.21%
2019/09/06	32	15.06	139	14.87	14.90	-107	22,298	-0.48%	大賣/鉅額交易
2019/09/05	14	14.64	2	14.75	14.65	12	22,646	0.05%
2019/09/04	24	14.94	22	14.95	14.90	2	22,889	0.01%
2019/09/03	11	14.45	12	14.75	14.50	-1	23,059	0.00%
2019/09/02	4.3	14.28	9	14.72	14.85	-4.7	23,075	-0.02%
2019/08/30	0	0.00	9	14.10	14.10	-9	23,062	-0.04%
2019/08/29	0	0.00	2	14.00	13.90	-2	23,347	-0.01%
2019/08/28	13	13.85	19	13.95	14.05	-6	23,592	-0.03%
2019/08/27	0	0.00	2	13.70	13.60	-2	23,997	-0.01%
2019/08/26	5	13.50	30	13.67	13.55	-25	24,693	-0.10%
2019/08/23	3	13.88	0	0.00	13.75	3	24,843	0.01%
2019/08/22	24	14.06	1	14.10	13.90	23	25,460	0.09%
2019/08/21	6	14.07	0	0.00	14.05	6	25,722	0.02%
2019/08/20	1	14.30	3	14.18	14.05	-2	25,961	-0.01%
2019/08/19	22	14.00	1	14.00	13.95	21	26,322	0.08%
2019/08/16	5	13.97	1	13.90	13.90	4	26,871	0.01%
2019/08/15	0	0.00	15	13.80	13.95	-15	27,880	-0.05%
2019/08/14	20	14.20	0	0.00	13.95	20	28,313	0.07%
2019/08/13	0	0.00	5	13.95	13.90	-5	28,765	-0.02%
2019/08/08	32	14.09	5	14.08	14.20	27	29,210	0.09%
2019/08/07	3	14.02	0	0.00	13.85	3	29,375	0.01%
2019/08/06	2	13.83	2	14.15	14.25	0	29,702	0.00%
2019/08/05	6	14.14	0	0.00	14.10	6	29,829	0.02%
2019/08/02	17	14.28	4	14.35	14.25	13	30,211	0.04%
2019/08/01	68	14.89	0	0.00	14.85	68	30,700	0.22%
2019/07/31	25	14.80	24	14.88	14.65	1	30,792	0.00%
2019/07/30	272	15.81	90	15.69	15.15	182	31,107	0.59%	大買/鉅額交易
2019/07/29	151	16.07	20	16.22	16.80	131	30,188	0.43%	大買/鉅額交易
2019/07/26	16	15.46	275	15.49	15.40	-259	29,306	-0.88%	大賣/鉅額交易
2019/07/25	29	14.91	2	14.95	15.00	27	29,349	0.09%
2019/07/24	12	14.72	3	14.90	14.80	9	29,550	0.03%
2019/07/23	14	14.80	24	14.96	14.75	-10	29,796	-0.03%
2019/07/22	28	15.07	1	15.15	14.75	27	30,416	0.09%
2019/07/19	5	14.97	0	0.00	14.70	5	32,213	0.02%
2019/07/18	0	0.00	2	14.80	14.75	-2	32,755	-0.01%
2019/07/17	7	14.60	24	14.63	15.05	-17	32,844	-0.05%
2019/07/16	46	14.65	88	14.55	14.40	-42	32,461	-0.13%
2019/07/15	10	14.05	27	14.18	14.25	-17	31,884	-0.05%
2019/07/12	24	14.24	21	14.05	13.90	3	31,884	0.01%
2019/07/11	20	13.90	20	14.01	14.10	0	31,880	0.00%
2019/07/10	13	14.13	5	14.20	13.70	8	31,911	0.03%
2019/07/09	3	14.05	13	13.94	13.90	-10	32,002	-0.03%
2019/07/08	22	13.90	12	13.85	13.90	10	32,393	0.03%
2019/07/05	67	13.93	96	13.98	13.90	-29	32,782	-0.09%
2019/07/04	29	13.85	31	13.75	13.65	-2	33,194	-0.01%
2019/07/03	17	13.71	3	13.67	13.60	14	33,674	0.04%
2019/07/02	85	13.64	83.2	13.58	13.90	1.8	33,912	0.01%
2019/07/01	22	13.06	19	13.03	13.00	3	34,186	0.01%
2019/06/28	1	13.15	0	0.00	13.15	1	34,594	0.00%
2019/06/26	10	13.20	1	13.15	13.15	9	35,524	0.03%
2019/06/25	10	13.23	17	13.39	13.20	-7	35,477	-0.02%
2019/06/24	34	13.34	22	13.57	13.25	12	35,452	0.03%
2019/06/21	12	14.00	3	14.12	13.80	9	35,167	0.03%
2019/06/20	0	0.00	1	13.80	13.85	-1	34,905	0.00%
2019/06/19	22	13.62	31	13.78	13.75	-9	34,978	-0.03%
2019/06/17	0	0.00	3	13.40	13.45	-3	34,950	-0.01%
2019/06/14	32	13.42	24	13.45	13.40	8	35,093	0.02%
2019/06/13	26	13.62	20	13.45	13.35	6	34,845	0.02%
2019/06/12	15	14.15	135	14.12	14.05	-120	34,322	-0.35%	大賣/鉅額交易
2019/06/11	132	14.51	5	14.25	14.40	127	34,029	0.37%	大買/鉅額交易
2019/06/10	35	14.28	34	14.19	14.10	1	33,635	0.00%
2019/06/06	21	14.28	30	14.08	14.00	-9	33,880	-0.03%
2019/06/05	2	14.30	7	14.26	14.20	-5	33,772	-0.01%
2019/06/04	18	14.25	61	14.23	14.00	-43	33,907	-0.13%
2019/06/03	6	13.76	14	13.78	14.35	-8	33,753	-0.02%
2019/05/31	54	14.01	11	13.99	13.80	43	33,559	0.13%
2019/05/30	10	13.40	9	13.50	13.60	1	33,246	0.00%
2019/05/29	91	13.61	93	13.53	13.40	-2	33,530	-0.01%
2019/05/28	8	13.44	13	13.53	13.60	-5	33,702	-0.01%
2019/05/27	11	13.34	1	13.20	13.30	10	33,497	0.03%
2019/05/24	33	13.59	24	13.58	13.30	9	33,556	0.03%
2019/05/23	18	13.13	19	13.35	13.50	-1	33,378	0.00%
2019/05/22	39	13.59	10	13.75	13.25	29	33,533	0.09%
2019/05/21	3	13.27	33	12.54	13.35	-30	32,782	-0.09%
2019/05/20	43	12.32	43	12.15	12.15	0	32,274	0.00%
2019/05/17	42	13.16	24	13.13	12.65	18	31,657	0.06%
2019/05/16	9	13.39	6	13.00	13.00	3	31,241	0.01%
2019/05/15	15	13.59	11	13.59	13.50	4	31,125	0.01%
2019/05/14	30	12.80	38	13.24	13.40	-8	30,758	-0.03%
2019/05/13	14	12.99	16.8	13.02	12.90	-2.8	30,251	-0.01%
2019/05/10	27	13.69	45	13.49	13.45	-18	29,876	-0.06%
2019/05/09	98	13.69	87	13.27	13.10	11	29,369	0.04%
2019/05/08	59	13.80	33	13.91	14.15	26	28,652	0.09%
2019/05/07	66	14.61	46	14.53	14.15	20	28,319	0.07%
2019/05/06	115	14.88	65	14.70	14.40	50	27,607	0.18%	大買/
2019/05/03	192	15.15	34	15.28	15.20	158	27,019	0.58%	大買/鉅額交易
2019/05/02	381	15.51	239	15.55	15.50	142	26,524	0.54%	大買/大賣/鉅額交易
2019/04/30	273	14.59	487	14.29	15.05	-214	25,211	-0.85%	大買/大賣/鉅額交易
2019/04/29	217	14.10	0	0.00	14.25	217	24,707	0.88%	大買/鉅額交易
2019/04/26	10	13.88	228	14.27	14.40	-218	24,239	-0.90%	大賣/鉅額交易
2019/04/25	371	15.64	398	15.50	14.05	-27	23,259	-0.12%	大買/大賣/
2019/04/24	185	14.50	213	14.68	14.90	-28	20,689	-0.14%	大買/大賣/
2019/04/23	8	14.23	21	14.30	14.45	-13	19,846	-0.07%
2019/04/22	30	14.22	25	14.28	14.00	5	19,256	0.03%
2019/04/19	33	13.93	30	14.08	14.20	3	18,941	0.02%
2019/04/18	13	14.15	81	14.01	13.90	-68	18,673	-0.36%
2019/04/17	102	14.31	5	14.66	14.05	97	18,275	0.53%	大買/
2019/04/16	8	13.96	58	14.01	14.40	-50	17,901	-0.28%
2019/04/15	43	14.11	10	13.95	14.00	33	17,546	0.19%
2019/04/12	33	13.89	51	14.15	13.75	-18	17,019	-0.11%
2019/04/11	73	14.27	53	14.68	14.35	20	16,422	0.12%
2019/04/10	10	14.48	36	14.52	14.70	-26	15,820	-0.16%
2019/04/09	273	13.72	67	13.35	13.55	206	14,688	1.40%	大買/鉅額交易
2019/04/08	142	13.58	63	13.98	14.20	79	13,866	0.57%	大買/
2019/04/03	2	12.95	112	12.78	12.95	-110	13,261	-0.83%	大賣/鉅額交易
2019/04/02	132	11.91	150	11.91	11.80	-18	12,276	-0.15%	大買/大賣/
2019/04/01	137	11.20	355	11.39	11.75	-218	11,401	-1.91%	大買/大賣/鉅額交易
2019/03/29	20	10.65	20	10.70	10.70	0	10,363	0.00%
2019/03/28	0	0.00	2	10.40	10.35	-2	10,221	-0.02%
2019/03/27	40	10.75	26	10.55	10.45	14	10,152	0.14%
2019/03/26	31	10.54	69	10.58	10.65	-38	9,996	-0.38%
2019/03/25	10	10.08	15	10.20	10.25	-5	9,767	-0.05%
2019/03/22	12	10.61	6	10.65	10.45	6	9,623	0.06%
2019/03/21	32	10.84	6	10.83	10.80	26	9,399	0.28%
2019/03/20	13	10.60	6	10.50	10.75	7	9,142	0.08%
2019/03/19	30	10.64	0	0.00	10.35	30	8,895	0.34%
2019/03/18	16	10.77	7	10.78	10.65	9	8,607	0.10%
2019/03/15	67	11.04	3	10.85	10.85	64	8,374	0.76%
2019/03/14	56	10.91	0	0.00	10.90	56	8,140	0.69%
2019/03/13	27	11.31	0	0.00	11.20	27	7,965	0.34%
2019/03/12	42	11.52	8	11.38	11.25	34	7,702	0.44%
2019/03/11	60	11.20	106	11.16	11.20	-46	7,154	-0.64%	大賣/
2019/03/08	59	10.56	61	10.63	11.10	-2	6,810	-0.03%
2019/03/07	55	10.30	12	10.53	10.30	43	6,239	0.69%
2019/03/06	66	10.49	30	10.61	10.50	36	6,011	0.60%
2019/03/05	51	10.81	7	10.55	10.25	44	5,669	0.78%
2019/03/04	102	10.82	59	10.94	10.70	43	5,254	0.82%	大買/
2019/02/27	6	10.87	48	10.93	10.95	-42	4,712	-0.89%
2019/02/26	6	9.91	0	0.00	9.99	6	3,802	0.16%
2019/02/25	43	9.92	10	10.25	10.00	33	3,698	0.89%
2019/02/22	10	9.62	35	9.97	9.75	-25	3,436	-0.73%
2019/02/21	23	9.92	540	9.91	9.95	-517	3,046	-16.97%	大賣/鉅額交易
2019/02/20	24	9.05	50	8.53	9.05	-26	2,287	-1.14%
2019/02/14	0	0.00	8	8.33	8.35	-8	2,242	-0.36%
2019/02/13	0	0.00	16	7.96	8.05	-16	2,185	-0.73%
2019/01/30	10	7.99	0	0.00	7.98	10	2,156	0.46%
2019/01/23	30	7.77	0	0.00	7.68	30	2,039	1.47%
2019/01/22	16	7.86	0	0.00	7.87	16	2,026	0.79%
2019/01/21	0	7.86	10	7.88	7.90	-10	1,998	-0.50%
2019/01/15	0	0.00	10	7.02	7.10	-10	1,910	-0.52%
2019/01/14	2	7.01	0	0.00	7.00	2	1,904	0.11%
2019/01/11	10	7.28	10	7.20	7.20	0	1,892	0.00%
2019/01/10	0	0.00	0.2	7.21	7.29	-0.2	1,878	-0.01%
2019/01/09	5	7.33	0	0.00	7.30	5	1,880	0.27%
2019/01/08	5	7.32	3.9	7.31	7.32	1.1	1,866	0.06%
2019/01/07	0	0.00	1	7.43	7.35	-1	1,873	-0.05%
2019/01/04	0	0.00	30	7.25	7.28	-30	1,878	-1.60%
2019/01/03	2	7.35	0	0.00	7.36	2	1,900	0.11%
2019/01/02	1	7.52	0	0.00	7.38	1	1,875	0.05%
2018/12/27	0	0.00	1	7.46	7.42	-1	1,889	-0.05%
2018/12/21	0	0.00	6	7.54	7.50	-6	1,902	-0.32%
2018/12/20	0	0.00	1	7.64	7.54	-1	1,892	-0.05%
2018/12/11	0	0.00	1	7.99	7.99	-1	1,832	-0.05%
2018/12/10	1	7.90	0	0.00	7.85	1	1,822	0.05%
2018/12/06	16	8.33	0	0.00	7.90	16	1,802	0.89%
2018/12/04	0	0.00	6	8.49	8.48	-6	1,752	-0.34%
2018/12/03	0	0.00	4	8.35	8.34	-4	1,716	-0.23%
2018/11/30	6	8.29	0	0.00	8.27	6	1,682	0.36%
2018/11/29	0	0.00	1	8.25	8.22	-1	1,661	-0.06%
2018/11/27	4	8.11	0	0.00	8.10	4	1,619	0.25%
2018/11/22	5	8.35	0	0.00	8.05	5	1,569	0.32%
2018/11/21	0	0.00	81	8.40	8.40	-81	1,505	-5.38%
2018/11/20	1	7.83	0	0.00	7.93	1	1,397	0.07%
2018/11/19	10	8.20	0	0.00	8.08	10	1,359	0.74%
2018/11/16	0	0.00	364	8.26	8.23	-364	1,349	-26.97%	大賣/鉅額交易
2018/11/15	14	8.20	345	8.12	8.29	-331	1,288	-25.68%	大賣/鉅額交易
2018/11/14	14	7.77	274	7.86	7.75	-260	1,204	-21.58%	大賣/鉅額交易
2018/11/13	1	7.90	600	7.58	7.98	-599	1,119	-53.50%	大賣/鉅額交易
2018/11/12	4	7.26	4	7.17	7.26	0	949	0.00%
2018/11/09	1	6.60	26	6.57	6.60	-25	907	-2.76%
2018/11/08	5	6.33	0	0.00	6.33	5	900	0.56%
2018/11/05	2	6.16	0	0.00	6.28	2	974	0.21%
2018/10/26	10	5.56	0	0.00	5.56	10	1,091	0.92%
2018/10/18	0	0.00	0	6.24	6.24	0	1,218	0.00%
2018/10/12	1	6.29	0	0.00	6.32	1	1,239	0.08%
2018/10/11	0	0.00	18	6.37	6.32	-18	1,231	-1.46%
2018/10/09	1	7.03	0	0.00	7.02	1	1,214	0.08%
2018/10/04	1	7.12	0	0.00	7.17	1	1,213	0.08%
2018/09/19	1	7.70	0	0.00	7.71	1	1,294	0.08%
2018/09/14	0	0.00	1	7.95	7.93	-1	1,318	-0.08%
2018/09/11	1	7.60	0	0.00	7.85	1	1,341	0.07%
2018/09/10	2	8.12	0	0.00	7.80	2	1,324	0.15%
2018/09/07	1	8.45	0	0.00	8.25	1	1,307	0.08%
2018/09/04	12	8.56	3	8.70	8.70	9	1,345	0.67%
2018/09/03	30	8.56	0	0.00	8.56	30	1,355	2.21%
2018/08/31	3	8.56	0	0.00	8.55	3	1,381	0.22%
2018/08/29	31	8.62	0	0.00	8.56	31	1,496	2.07%
2018/08/27	0	0.00	3	8.66	8.67	-3	1,712	-0.18%
2018/08/23	3	8.62	0	0.00	8.62	3	1,982	0.15%
2018/08/22	20	8.36	0	0.00	8.36	20	2,191	0.91%
2018/08/16	13	8.32	120	8.12	8.31	-107	2,260	-4.73%	大賣/鉅額交易
2018/08/13	100	8.54	0	0.00	8.42	100	2,214	4.51%
2018/08/10	171	8.69	10	8.80	8.67	161	2,175	7.40%	大買/鉅額交易
2018/08/09	35	8.89	0	0.00	8.89	35	2,156	1.62%
2018/08/08	22	8.99	6	9.04	9.01	16	2,146	0.75%
2018/08/07	0	0.00	3	8.93	9.08	-3	2,119	-0.14%
2018/08/06	0	0.00	2	8.95	8.93	-2	2,097	-0.10%
2018/08/03	10	8.85	1	8.97	8.85	9	2,082	0.43%
2018/08/02	50	8.80	0	0.00	8.81	50	2,070	2.41%
2018/08/01	101	8.97	1	9.10	9.08	100	2,040	4.90%	大買/
2018/07/31	15	8.67	0	0.00	8.60	15	1,985	0.76%
2018/07/30	4	8.71	0	0.00	8.69	4	1,973	0.20%
2018/07/26	16	8.46	0	0.00	8.41	16	1,937	0.83%
2018/07/25	24	8.31	2	8.55	8.50	22	1,932	1.14%
2018/07/24	20	8.28	0	0.00	8.30	20	1,911	1.05%
2018/07/09	0	0.00	3	8.40	8.66	-3	1,954	-0.15%
2018/07/06	0	0.00	9	8.04	8.02	-9	1,920	-0.47%
2018/07/05	1	8.00	0	0.00	8.19	1	1,929	0.05%
2018/07/03	2	8.16	5	8.18	8.07	-3	1,896	-0.16%
2018/07/02	3	8.23	0	0.00	8.21	3	1,889	0.16%
2018/06/29	5.8	8.27	0	0.00	8.30	5.8	1,894	0.31%
2018/06/22	0	0.00	15	8.64	8.54	-15	1,865	-0.80%
2018/06/21	0	0.00	0.6	8.72	8.78	-0.6	1,859	-0.03%
2018/06/19	20	8.64	0	0.00	8.64	20	1,859	1.08%
2018/06/14	1	8.77	0	0.00	8.57	1	1,861	0.05%
2018/06/13	71	8.79	0	0.00	8.80	71	1,840	3.86%
2018/06/12	43	8.86	1	8.81	8.86	42	1,825	2.30%
2018/06/11	50	9.05	0	0.00	9.05	50	1,804	2.77%
2018/06/08	101	9.00	0	0.00	9.00	101	1,777	5.68%	大買/鉅額交易
2018/06/07	0	0.00	13	9.02	9.02	-13	1,753	-0.74%
2018/06/05	12	9.39	115	9.53	9.36	-103	1,642	-6.27%	大賣/鉅額交易
2018/06/01	4	8.81	10	8.82	8.78	-6	1,409	-0.43%
2018/05/31	7	9.18	115	9.44	9.13	-108	1,338	-8.07%	大賣/鉅額交易
2018/05/30	19	8.56	202	8.71	8.71	-183	1,136	-16.10%	大賣/鉅額交易
2018/05/29	0	0.00	301	7.92	7.92	-301	899	-33.46%	大賣/鉅額交易
2018/05/28	2	7.21	0	0.00	7.20	2	817	0.24%
2018/05/25	10	7.08	0	0.00	7.08	10	820	1.22%
2018/05/22	5	7.08	3	7.09	7.08	2	826	0.24%
2018/05/21	0	0.00	1	7.11	7.10	-1	835	-0.12%
2018/05/18	10	7.07	0	0.00	7.07	10	843	1.19%
2018/05/16	0	0.00	13	7.14	7.15	-13	864	-1.50%
2018/05/08	0	0.00	17	7.00	7.20	-17	978	-1.74%
2018/05/03	1	7.03	0	0.00	7.01	1	1,006	0.10%
2018/04/27	0	0.00	2	7.01	7.00	-2	1,054	-0.19%
2018/04/26	2	7.00	0	0.00	6.99	2	1,074	0.19%
2018/04/25	0	0.00	10	7.10	7.17	-10	1,080	-0.93%
2018/04/12	0	0.00	1	7.77	7.79	-1	1,084	-0.09%
2018/04/11	2	7.80	0	0.00	7.83	2	1,105	0.18%
2018/04/10	0	0.00	4	7.99	7.96	-4	1,141	-0.35%
2018/04/02	2	8.10	20	8.13	8.10	-18	1,156	-1.56%
2018/03/31	0	7.93	0	0.00	8.00	0	1,159	0.00%
2018/03/30	0	0.00	1	7.99	7.98	-1	1,168	-0.09%
2018/03/29	2	7.95	135	7.98	7.97	-133	1,182	-11.25%	大賣/鉅額交易
2018/03/28	1	8.00	0	0.00	7.98	1	1,187	0.08%
2018/03/26	0	0.00	28	8.00	8.00	-28	1,205	-2.32%
2018/03/21	10	8.18	0	0.00	8.18	10	1,210	0.83%
2018/03/19	1	8.20	0	0.00	8.20	1	1,252	0.08%
2018/03/16	3	8.27	0	0.00	8.26	3	1,273	0.24%
2018/03/15	0	0.00	12	8.27	8.41	-12	1,292	-0.93%
2018/03/12	10	8.15	0	0.00	8.15	10	1,467	0.68%
2018/03/09	2	8.15	0	0.00	8.12	2	1,524	0.13%
2018/03/06	2	8.24	1	8.28	8.19	1	1,705	0.06%
2018/03/05	15	8.24	0	0.00	8.24	15	1,736	0.86%
2018/03/02	18	8.38	0	0.00	8.38	18	1,763	1.02%
2018/03/01	10	8.49	0	0.00	8.49	10	1,795	0.56%
2018/02/27	0	0.00	2	8.49	8.55	-2	1,830	-0.11%
2018/02/26	1	8.40	0	0.00	8.40	1	1,854	0.05%
2018/02/23	31	8.32	0	0.00	8.32	31	1,894	1.64%
2018/02/22	0	0.00	20	8.22	8.24	-20	1,967	-1.02%
2018/02/21	10	8.17	0	0.00	8.17	10	2,028	0.49%
2018/02/12	58	7.96	0	0.00	8.01	58	2,078	2.79%
2018/02/09	10	7.90	30	7.53	7.90	-20	2,218	-0.90%
2018/02/08	30	8.04	0	0.00	8.02	30	2,263	1.33%
2018/02/07	0	0.00	2	8.16	8.01	-2	2,436	-0.08%
2018/02/06	2	8.39	10	7.81	7.85	-8	2,507	-0.32%
2018/02/05	0	0.00	10	8.63	8.67	-10	2,609	-0.38%
2018/02/02	2	8.95	5	9.00	8.94	-3	2,737	-0.11%
2018/02/01	0	0.00	10	9.02	9.02	-10	3,112	-0.32%
2018/01/29	50	9.09	0	0.00	9.09	50	3,455	1.45%
2018/01/26	0	0.00	11	9.11	9.14	-11	3,483	-0.32%
2018/01/25	12	9.16	10	9.15	9.14	2	3,491	0.06%
2018/01/24	1	9.25	5	9.22	9.25	-4	3,496	-0.11%
2018/01/22	0	0.00	9	9.24	9.15	-9	3,565	-0.25%
2018/01/18	0	0.00	70	9.28	9.25	-70	3,708	-1.89%
2018/01/17	2	9.38	0	0.00	9.34	2	3,757	0.05%
2018/01/16	0	0.00	23	9.30	9.39	-23	3,764	-0.61%
2018/01/12	6	9.20	0	0.00	9.22	6	3,830	0.16%
2018/01/10	0	0.00	1	9.16	9.21	-1	3,880	-0.03%
2018/01/09	0	0.00	3	9.40	9.34	-3	3,900	-0.08%
2018/01/08	5	9.38	0	0.00	9.25	5	3,915	0.13%
2018/01/05	1	9.30	0	0.00	9.29	1	3,956	0.03%
2018/01/04	0	0.00	6	9.40	9.45	-6	3,960	-0.15%
2018/01/03	5	9.09	9	9.07	9.05	-4	4,024	-0.10%