精金 (3049)-玉山券商分點個股進出

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)

股價
10.80
漲跌
▲0.25
漲幅
+2.37%
成交量
2,657張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	0	0.00	6	10.78	10.80	-6	16,277	-0.04%
2024/12/02	1	10.50	0	0.00	10.55	1	16,263	0.01%
2024/11/29	1	10.45	0	0.00	10.50	1	16,260	0.01%
2024/11/28	31	10.59	5	10.50	10.50	26	16,281	0.16%
2024/11/27	7	10.64	0	0.00	10.60	7	16,273	0.04%
2024/11/25	11	11.10	2	11.20	11.20	9	16,286	0.06%
2024/11/22	13	11.09	12	11.21	11.00	1	16,391	0.01%
2024/11/20	0	11.10	0	0.00	11.00	0	16,372	0.00%
2024/11/19	0	0.00	1	11.00	11.25	-1	16,329	-0.01%
2024/11/18	2	11.07	0	0.00	10.95	2	16,275	0.01%
2024/11/15	0	0.00	2	11.28	11.25	-2	16,225	-0.01%
2024/11/14	2	11.15	3.3	11.02	10.90	-1.3	16,210	-0.01%
2024/11/13	0	11.35	0	0.00	11.20	0	16,083	0.00%
2024/11/12	3	11.12	1	11.05	11.15	2	16,039	0.01%
2024/11/11	3	11.42	13	11.35	11.35	-10	15,961	-0.06%
2024/11/08	6	11.71	1	11.45	11.45	5	15,875	0.03%
2024/11/07	2.4	11.84	0	0.00	11.80	2.4	15,727	0.02%
2024/11/06	5.2	11.88	3	12.02	11.75	2.2	15,616	0.01%
2024/11/05	208	12.23	185.1	12.30	12.00	22.9	15,442	0.15%	大買/大賣/
2024/11/04	3	11.95	5	11.95	12.15	-2	14,498	-0.01%
2024/11/01	0.1	11.05	0	0.00	11.05	0.1	14,115	0.00%
2024/10/30	0	0.00	1	11.10	11.00	-1	14,066	-0.01%
2024/10/29	0	0.00	2	11.20	11.25	-2	14,003	-0.01%
2024/10/28	19	11.37	22	11.55	11.35	-3	13,946	-0.02%
2024/10/25	8	11.68	1	11.85	11.85	7	13,760	0.05%
2024/10/24	13	11.70	0	0.00	11.65	13	13,688	0.10%
2024/10/23	9	12.14	0	0.00	12.05	9	13,538	0.07%
2024/10/22	38.6	12.21	27	12.40	12.30	11.6	13,332	0.09%
2024/10/21	1	11.60	3	11.62	11.60	-2	12,718	-0.02%
2024/10/18	2	11.63	6.1	11.82	11.60	-4	12,720	-0.03%
2024/10/17	3	11.75	23	11.80	11.70	-20	12,556	-0.16%
2024/10/16	7.6	11.73	0	0.00	11.70	7.6	12,554	0.06%
2024/10/15	5	11.79	39.1	11.98	11.85	-34.1	12,439	-0.27%
2024/10/14	34	12.42	38	12.39	12.25	-4	12,167	-0.03%
2024/10/11	41.1	12.37	60.5	12.49	12.15	-19.4	11,913	-0.16%
2024/10/09	84	12.29	27.5	12.38	12.05	56.5	11,294	0.50%
2024/10/08	163.5	12.66	98	12.61	12.25	65.5	10,713	0.61%	大買/
2024/10/07	235	12.53	308	12.64	12.90	-73	9,753	-0.75%	大買/大賣/
2024/10/04	33	11.24	60.9	11.71	11.75	-27.9	8,210	-0.34%
2024/10/01	4	10.68	19	10.66	10.70	-15	7,950	-0.19%
2024/09/30	18.5	10.97	13	10.92	10.70	5.5	7,990	0.07%
2024/09/27	11	10.77	7	10.78	10.70	4	7,991	0.05%
2024/09/26	3	10.53	5.4	10.63	10.60	-2.4	7,920	-0.03%
2024/09/25	2	10.78	12	10.70	10.80	-10	7,846	-0.13%
2024/09/24	38	10.46	34	10.46	10.65	4	7,706	0.05%
2024/09/23	39	10.80	26	10.70	10.55	13	7,549	0.17%
2024/09/20	92	11.72	45	11.61	11.40	47	7,169	0.66%
2024/09/19	152	11.63	96	11.59	11.70	56	6,532	0.86%	大買/
2024/09/18	15	10.99	11	11.11	11.45	4	4,677	0.09%
2024/09/16	12	10.33	40	10.43	10.45	-28	4,230	-0.66%
2024/09/13	1	9.56	23	9.48	9.51	-22	3,733	-0.59%
2024/09/12	24	9.65	2	9.71	9.64	22	3,704	0.59%
2024/09/11	0	0.00	6	9.33	9.31	-6	3,613	-0.17%
2024/09/09	0	0.00	1	9.07	9.11	-1	3,587	-0.03%
2024/09/05	0	8.92	0	0.00	8.85	0	3,578	0.00%
2024/08/30	11	9.22	0	0.00	9.22	11	3,544	0.31%
2024/08/27	1	9.60	0	0.00	9.71	1	3,459	0.03%
2024/08/26	1	9.70	11	9.82	9.70	-10	3,438	-0.29%
2024/08/23	2	9.40	2	9.39	9.47	0	3,336	0.00%
2024/08/22	1	9.63	2	9.55	9.55	-1	3,368	-0.03%
2024/08/21	8	9.11	0	0.00	9.13	8	3,309	0.24%
2024/08/16	2	8.94	2	9.03	9.04	0	3,339	0.00%
2024/08/14	0	0.00	1	8.70	8.68	-1	3,351	-0.03%
2024/08/13	0	0.00	22	8.50	8.50	-22	3,354	-0.66%
2024/08/07	0	8.28	0	0.00	8.27	0	3,378	0.00%
2024/08/06	0	0.00	0.5	7.88	7.94	-0.5	3,360	-0.01%
2024/08/05	2.1	8.14	0	0.00	8.04	2.1	3,301	0.06%
2024/07/30	0	0.00	0.2	9.05	9.13	-0.2	3,199	-0.01%
2024/07/26	2	8.85	0	0.00	8.88	2	3,221	0.06%
2024/07/23	0	0.00	0.5	9.04	9.04	-0.5	3,214	-0.02%
2024/07/22	0	9.05	0	0.00	9.06	0	3,187	0.00%
2024/07/19	8	9.30	1	9.32	9.26	7	3,135	0.22%
2024/07/18	2	9.72	1	9.75	9.74	1	3,031	0.03%
2024/07/17	1	9.91	32	9.65	9.80	-31	2,962	-1.05%
2024/07/16	1	9.41	6	9.41	9.36	-5	2,793	-0.18%
2024/07/15	2	9.68	0	0.00	9.42	2	2,780	0.07%
2024/07/12	8	9.72	33.1	9.60	9.57	-25.1	2,739	-0.91%
2024/07/11	22	9.34	2	9.45	9.42	20	2,605	0.77%
2024/07/10	0	0.00	6	9.27	9.24	-6	2,613	-0.23%
2024/07/09	2	9.23	12.1	9.23	9.23	-10.1	2,611	-0.39%
2024/07/08	1	9.33	1.1	9.59	9.53	-0.1	2,563	0.00%
2024/07/05	17	9.46	8.1	9.47	9.41	9	2,472	0.36%
2024/07/04	0	0.00	47.1	9.50	9.35	-47.1	2,402	-1.96%
2024/07/03	0	0.00	19.1	9.03	9.20	-19.1	2,286	-0.83%
2024/07/02	0.1	8.76	0.1	8.66	8.67	-0.1	2,137	0.00%
2024/07/01	4	8.86	20.1	8.83	8.81	-16.1	2,117	-0.76%
2024/06/28	2	8.69	4.1	8.73	8.65	-2.1	2,116	-0.10%
2024/06/27	7	8.62	0.1	8.65	8.60	6.9	2,107	0.33%
2024/06/26	23	8.85	0.1	8.80	8.76	23	2,077	1.10%
2024/06/25	18	8.82	6.1	8.82	8.78	11.9	2,026	0.59%
2024/06/24	25.1	8.93	37.1	9.06	9.10	-12	1,962	-0.61%
2024/06/21	1	8.63	7.1	8.66	8.62	-6.1	1,726	-0.35%
2024/06/20	0	0.00	1	8.46	8.46	-1	1,692	-0.06%
2024/06/19	2	8.46	0	8.51	8.44	2	1,713	0.12%
2024/06/18	12	8.62	11.1	8.49	8.51	1	1,722	0.06%
2024/06/17	0	0.00	7.4	8.58	8.60	-7.4	1,751	-0.42%
2024/06/14	0	0.00	5.1	8.39	8.38	-5.1	1,733	-0.29%
2024/06/13	0	0.00	0.1	8.32	8.35	-0.1	1,744	0.00%
2024/06/12	3	8.28	0.1	8.30	8.30	3	1,773	0.17%
2024/06/11	4	8.36	0	0.00	8.35	4	1,787	0.22%
2024/06/07	1	8.33	13	8.51	8.51	-12	1,859	-0.65%
2024/06/06	7	8.32	7	8.33	8.32	0	1,859	0.00%
2024/06/05	4	8.39	3	8.39	8.38	1	1,874	0.05%
2024/06/04	8	8.46	6	8.43	8.42	2	1,897	0.11%
2024/06/03	7	8.56	1	8.57	8.56	6	1,953	0.31%
2024/05/30	1	8.60	3	8.72	8.58	-2	1,996	-0.10%
2024/05/29	8	8.65	2	8.66	8.64	6	2,003	0.30%
2024/05/28	2	8.80	16	8.66	8.78	-14	1,991	-0.71%
2024/05/27	0	0.00	3	8.49	8.45	-3	1,941	-0.15%
2024/05/24	2	8.47	0	0.00	8.43	2	1,964	0.10%
2024/05/23	13	8.46	0	0.00	8.38	13	1,995	0.65%
2024/05/22	35	8.61	21	8.64	8.60	14	1,987	0.70%
2024/05/21	4	8.35	3	8.35	8.34	1	1,947	0.05%
2024/05/20	0	0.00	5.5	8.50	8.53	-5.5	1,933	-0.28%
2024/05/17	0	0.00	4	8.36	8.36	-4	1,900	-0.21%
2024/05/16	0	0.00	4	8.30	8.30	-4	1,923	-0.21%
2024/05/15	2	8.17	0	0.00	8.17	2	1,890	0.11%
2024/05/13	0	0.00	6	8.19	8.19	-6	1,886	-0.32%
2024/05/10	2	8.10	46	8.12	8.10	-44	1,876	-2.34%
2024/05/09	0	0.00	18	8.17	8.11	-18	1,886	-0.95%
2024/05/08	3	8.12	4	8.13	8.12	-1	1,886	-0.05%
2024/05/07	2	8.11	0	0.00	8.18	2	1,890	0.11%
2024/05/06	5	8.23	0	0.00	8.22	5	1,892	0.26%
2024/05/03	4	8.36	0	0.00	8.36	4	1,888	0.21%
2024/05/02	0	0.00	2	8.33	8.43	-2	1,867	-0.11%
2024/04/30	11	8.20	5	8.18	8.07	6	1,844	0.33%
2024/04/29	0	0.00	3	8.19	8.16	-3	1,867	-0.16%
2024/04/26	2	8.01	0	0.00	8.03	2	1,865	0.11%
2024/04/25	0	0.00	5	7.97	8.00	-5	1,872	-0.27%
2024/04/24	0	7.90	0	0.00	7.92	0	1,876	0.00%
2024/04/23	0	7.92	8	7.91	7.93	-8	1,903	-0.42%
2024/04/22	0	0.00	1	7.83	7.83	-1	1,912	-0.05%
2024/04/19	18	7.79	0	0.00	7.73	18	1,911	0.94%
2024/04/18	30	7.86	6.3	7.88	7.89	23.7	1,897	1.25%
2024/04/17	0	0.00	2	7.92	7.92	-2	1,889	-0.11%
2024/04/16	6	7.85	0	0.00	7.77	6	1,906	0.31%
2024/04/15	16	8.14	10	8.11	8.11	6	1,860	0.32%
2024/04/12	5	8.18	0.1	8.21	8.18	4.9	1,842	0.27%
2024/04/11	2	8.25	0	0.00	8.25	2	1,840	0.11%
2024/04/10	0	0.00	2	8.40	8.33	-2	1,831	-0.11%
2024/04/09	0	0.00	3	8.30	8.32	-3	1,831	-0.16%
2024/04/08	1	8.25	0	0.00	8.23	1	1,824	0.05%
2024/04/02	1	8.47	5	8.44	8.36	-4	1,823	-0.22%
2024/04/01	0	0.00	0.6	8.41	8.45	-0.6	1,877	-0.03%
2024/03/29	5	8.30	0	0.00	8.29	5	1,889	0.26%
2024/03/28	0	8.28	0.2	8.30	8.25	-0.2	1,885	-0.01%
2024/03/27	0.2	8.23	0	0.00	8.23	0.2	1,880	0.01%
2024/03/26	2	8.23	4.2	8.38	8.23	-2.1	1,878	-0.11%
2024/03/22	1	8.36	2	8.41	8.36	-1	1,867	-0.05%
2024/03/21	7	8.24	4.6	8.25	8.22	2.4	1,848	0.13%
2024/03/20	4	8.14	0	0.00	8.14	4	1,851	0.22%
2024/03/19	3	8.16	0	0.00	8.15	3	1,823	0.16%
2024/03/15	3	8.15	4	8.20	8.18	-1	1,801	-0.06%
2024/03/14	4.5	8.23	4	8.31	8.25	0.5	1,777	0.03%
2024/03/13	13	8.42	2	8.34	8.33	11	1,758	0.63%
2024/03/12	3	8.65	0	0.00	8.64	3	1,680	0.18%
2024/03/11	22	8.65	0	0.00	8.66	22	1,675	1.31%
2024/03/08	3	8.77	6	8.83	8.71	-3	1,649	-0.18%
2024/03/07	12	8.72	0	0.00	8.62	12	1,645	0.73%
2024/03/06	5	8.84	2	8.92	8.91	3	1,586	0.19%
2024/03/05	3	8.92	0	0.00	8.90	3	1,566	0.19%
2024/03/04	15	9.00	20	8.99	8.99	-5	1,594	-0.31%
2024/03/01	7	9.05	0	0.00	9.03	7	1,558	0.45%
2024/02/29	8	9.07	0	0.00	9.11	8	1,549	0.52%
2024/02/27	20	9.12	6	9.13	9.11	14	1,558	0.90%
2024/02/26	10.7	9.16	1	9.16	9.20	9.7	1,527	0.63%
2024/02/20	0	9.50	0	0.00	9.47	0	1,516	0.00%
2024/02/19	0	9.49	2	9.38	9.50	-2	1,511	-0.13%
2024/02/16	0	9.29	0	0.00	9.30	0	1,474	0.00%
2024/02/15	0	0.00	1	9.19	9.19	-1	1,470	-0.07%
2024/02/05	1	9.09	2	9.08	9.11	-1	1,464	-0.07%
2024/02/02	0	0.00	2	9.24	9.17	-2	1,471	-0.14%
2024/02/01	12	9.19	0	0.00	9.17	12	1,492	0.80%
2024/01/31	3	9.23	0	0.00	9.23	3	1,509	0.20%
2024/01/30	0	0.00	1	9.32	9.30	-1	1,505	-0.07%
2024/01/29	0	0.00	1	9.51	9.40	-1	1,506	-0.07%
2024/01/26	0	0.00	1	9.47	9.45	-1	1,501	-0.07%
2024/01/24	1	9.41	0	0.00	9.40	1	1,485	0.07%
2024/01/23	0	0.00	6.4	9.28	9.27	-6.4	1,465	-0.44%
2024/01/22	0	0.00	6	9.15	9.15	-6	1,434	-0.42%
2024/01/19	8	9.03	0	0.00	9.03	8	1,428	0.56%
2024/01/17	1.5	8.99	0	0.00	8.94	1.5	1,433	0.10%
2024/01/15	0	0.00	10	9.15	9.18	-10	1,410	-0.71%
2024/01/12	7	9.16	0	0.00	9.15	7	1,419	0.49%
2024/01/10	3.5	9.23	2	9.21	9.20	1.5	1,434	0.10%
2024/01/08	4	9.56	0	0.00	9.53	4	1,417	0.28%
2024/01/05	5	9.62	1	9.62	9.53	4	1,416	0.28%
2024/01/04	4.6	9.45	0	0.00	9.42	4.6	1,411	0.32%
2024/01/03	0	9.60	0	0.00	9.47	0	1,432	0.00%
2024/01/02	0	0.00	4	9.66	9.66	-4	1,433	-0.28%
2023/12/28	8	9.68	0	0.00	9.65	8	1,443	0.55%
2023/12/27	5	9.83	7	9.77	9.71	-2	1,450	-0.14%
2023/12/26	4	9.57	66	9.49	9.58	-62	1,374	-4.51%
2023/12/25	1	9.46	21.3	9.45	9.42	-20.3	1,360	-1.49%
2023/12/21	0.1	9.48	0	0.00	9.40	0.1	1,406	0.01%
2023/12/19	1.1	9.44	0	0.00	9.43	1.1	1,408	0.08%
2023/12/15	2.1	9.63	6	9.62	9.58	-3.9	1,421	-0.27%
2023/12/14	1	9.72	0	0.00	9.66	1	1,415	0.07%
2023/12/12	0.2	9.71	1	9.81	9.70	-0.8	1,436	-0.06%
2023/12/11	9	9.83	7	9.85	9.85	2	1,430	0.14%
2023/12/07	0	0.00	4	9.80	9.72	-4	1,431	-0.28%
2023/12/06	1	9.71	0	0.00	9.74	1	1,436	0.07%
2023/12/04	1	9.88	9	9.88	9.83	-8	1,437	-0.56%
2023/12/01	0	0.00	5	9.68	9.73	-5	1,427	-0.35%
2023/11/30	0	0.00	13	9.64	9.67	-13	1,421	-0.91%
2023/11/29	2	9.66	2	9.78	9.71	0	1,419	0.00%
2023/11/28	1	9.43	0	0.00	9.47	1	1,374	0.07%
2023/11/27	1	9.44	0	0.00	9.42	1	1,383	0.07%
2023/11/24	14	9.45	0	0.00	9.45	14	1,377	1.02%
2023/11/22	0	0.00	2	9.54	9.51	-2	1,388	-0.14%
2023/11/21	2	9.53	1	9.54	9.54	1	1,379	0.07%
2023/11/14	1	9.22	0	0.00	9.19	1	1,393	0.07%
2023/11/10	2	9.33	0	0.00	9.31	2	1,426	0.14%
2023/11/09	2	9.33	0	0.00	9.47	2	1,422	0.14%
2023/11/08	0	0.00	1	9.47	9.47	-1	1,477	-0.07%
2023/11/06	0	0.00	0.3	9.21	9.20	-0.3	1,502	-0.02%
2023/11/02	0	0.00	2	9.20	9.15	-2	1,531	-0.13%
2023/11/01	1	9.13	0	0.00	9.10	1	1,566	0.06%
2023/10/31	2	9.11	0	0.00	9.11	2	1,599	0.13%
2023/10/24	3	9.18	0	0.00	9.21	3	2,227	0.13%
2023/10/23	1	9.13	0	0.00	9.10	1	2,231	0.04%
2023/10/20	0	0.00	5	8.89	9.03	-5	2,238	-0.22%
2023/10/18	10	9.05	0	0.00	9.03	10	2,275	0.44%
2023/10/06	1	9.29	0	0.00	9.30	1	2,387	0.04%
2023/10/05	1	9.42	0	0.00	9.39	1	2,405	0.04%
2023/09/27	0	0.00	250	9.41	9.45	-250	2,553	-9.79%	大賣/鉅額交易
2023/09/26	0	0.00	50	9.53	9.50	-50	2,571	-1.94%
2023/09/25	1	9.57	0	0.00	9.56	1	2,596	0.04%
2023/09/19	3	9.71	0	0.00	9.65	3	2,926	0.10%
2023/09/18	4	9.71	6	9.67	9.72	-2	3,125	-0.06%
2023/09/15	11	9.56	0	0.00	9.54	11	3,495	0.31%
2023/09/14	2	9.62	5	9.64	9.64	-3	3,602	-0.08%
2023/09/13	0	0.00	5	9.60	9.60	-5	3,747	-0.13%
2023/09/07	0	0.00	2	9.90	9.76	-2	3,793	-0.05%
2023/09/05	0	0.00	2	10.00	10.05	-2	3,783	-0.05%
2023/08/29	0	0.00	1.3	9.77	9.80	-1.3	3,894	-0.03%
2023/08/25	1	9.69	0	0.00	9.65	1	3,919	0.03%
2023/08/18	1	9.65	0	0.00	9.60	1	3,871	0.03%
2023/08/17	2	9.59	1	9.62	9.65	1	3,856	0.03%
2023/08/15	0	0.00	3	9.61	9.62	-3	3,835	-0.08%
2023/08/14	6	9.71	0	0.00	9.51	6	3,831	0.16%
2023/08/10	2	10.10	1	10.10	10.05	1	3,744	0.03%
2023/08/07	0	0.00	5	10.50	10.50	-5	3,713	-0.13%
2023/08/04	18	10.45	20	10.51	10.60	-2	3,688	-0.05%
2023/08/02	2	10.60	45	10.67	10.50	-43	3,685	-1.17%
2023/08/01	93	10.91	53	10.78	10.70	40	3,647	1.10%
2023/07/31	2	10.95	16	10.88	10.85	-14	3,601	-0.39%
2023/07/28	79	10.81	53	10.75	10.75	26	3,525	0.74%
2023/07/27	97	10.54	48.2	10.67	11.05	48.8	3,452	1.41%
2023/07/26	1	10.25	93	10.25	10.25	-92	3,089	-2.98%
2023/07/25	56	10.21	20	10.25	10.20	36	3,089	1.17%
2023/07/24	2	10.20	8	10.24	10.25	-6	3,079	-0.19%
2023/07/21	39	10.30	48	10.30	10.25	-9	3,051	-0.29%
2023/07/20	44	10.30	21	10.35	10.35	23	3,056	0.75%
2023/07/19	1	10.20	4	10.40	10.20	-3	3,055	-0.10%
2023/07/18	5	10.29	1	10.25	10.25	4	3,083	0.13%
2023/07/17	31	10.50	19	10.50	10.45	12	3,080	0.39%
2023/07/14	1	10.30	1.3	10.29	10.30	-0.3	3,103	-0.01%
2023/07/13	39	10.40	40	10.40	10.25	-1	3,130	-0.03%
2023/07/12	5	10.33	58	10.40	10.30	-53	3,172	-1.67%
2023/07/11	57	10.48	1	10.50	10.50	56	3,392	1.65%
2023/07/10	36	10.35	34	10.33	10.30	2	3,437	0.06%
2023/07/07	22	10.44	7	10.40	10.35	15	3,448	0.44%
2023/07/06	48	10.77	58	10.76	10.65	-10	3,420	-0.29%
2023/07/05	20	10.68	10	10.65	10.65	10	3,393	0.29%
2023/07/04	2.2	10.59	62	10.63	10.60	-59.8	3,365	-1.78%
2023/07/03	7	10.75	8	10.65	10.70	-1	3,320	-0.03%
2023/06/30	18	10.59	19	10.57	10.60	-1	3,289	-0.03%
2023/06/29	50	10.83	100	10.94	10.70	-50	3,232	-1.55%
2023/06/28	149	10.97	15.1	10.87	10.80	133.9	3,164	4.23%	大買/鉅額交易
2023/06/27	128	11.02	73.1	10.98	10.80	54.9	3,092	1.78%	大買/
2023/06/26	75.3	11.25	78.1	11.27	11.20	-2.9	2,957	-0.10%
2023/06/21	124	10.98	84	11.03	11.20	40	2,758	1.45%	大買/
2023/06/20	117	10.49	68	10.53	10.55	49	2,386	2.05%	大買/
2023/06/19	31	10.51	38	10.39	10.35	-7	2,268	-0.31%
2023/06/16	29	10.16	5	10.04	10.10	24	2,136	1.12%
2023/06/12	2	9.84	2	9.90	9.84	0	2,076	0.00%
2023/06/09	1	9.96	5	9.95	9.95	-4	2,073	-0.19%
2023/06/08	2	9.91	0	0.00	9.90	2	2,087	0.10%
2023/06/07	0.2	9.97	0	0.00	10.00	0.2	2,106	0.01%
2023/06/06	2	10.00	0	0.00	10.00	2	2,110	0.09%
2023/06/05	0	0.00	21	10.06	10.10	-21	2,108	-1.00%
2023/06/02	3	9.85	0	0.00	9.88	3	2,050	0.15%
2023/06/01	1	9.86	0	0.00	9.87	1	2,065	0.05%
2023/05/31	20	9.87	26	9.86	9.90	-6	2,100	-0.29%
2023/05/30	0	0.00	10	9.66	9.62	-10	2,060	-0.49%
2023/05/29	0	0.00	1	9.69	9.65	-1	2,081	-0.05%
2023/05/26	5	9.67	0	0.00	9.62	5	2,112	0.24%
2023/05/24	0	0.00	2	9.84	9.82	-2	2,251	-0.09%
2023/05/23	0	0.00	2	9.77	9.77	-2	2,327	-0.09%
2023/05/17	0	0.00	4	9.63	9.64	-4	2,501	-0.16%
2023/05/16	2	9.54	2	9.53	9.57	0	2,498	0.00%
2023/05/15	12.2	9.43	0	0.00	9.42	12.2	2,492	0.49%
2023/05/12	10	9.50	0	0.00	9.52	10	2,499	0.40%
2023/05/11	15	9.57	0	0.00	9.56	15	2,496	0.60%
2023/05/09	11	9.76	1	9.78	9.70	10	2,499	0.40%
2023/05/05	0.1	9.88	0	0.00	9.94	0.1	2,481	0.00%
2023/05/04	0	0.00	5	9.96	9.96	-5	2,505	-0.20%
2023/05/03	6	9.99	5	9.99	9.99	1	2,494	0.04%
2023/05/02	0	0.00	3	10.10	10.10	-3	2,500	-0.12%
2023/04/28	3	10.10	0	0.00	10.05	3	2,504	0.12%
2023/04/26	0	10.00	24	9.99	10.05	-24	2,485	-0.97%
2023/04/25	1	9.98	5	10.02	10.00	-4	2,476	-0.16%
2023/04/24	2	10.05	0	0.00	10.10	2	2,446	0.08%
2023/04/21	33	10.01	0	0.00	9.96	33	2,430	1.36%
2023/04/20	0	0.00	2	10.20	10.15	-2	2,376	-0.08%
2023/04/19	2	10.33	5	10.39	10.30	-3	2,349	-0.13%
2023/04/18	8	10.48	2	10.55	10.50	6	2,275	0.26%
2023/04/17	8	10.64	2	10.55	10.60	6	2,226	0.27%
2023/04/14	38	10.79	42	10.59	10.65	-4	2,155	-0.19%
2023/04/13	0	0.00	33	10.35	10.30	-33	1,904	-1.73%
2023/04/12	3	10.10	1.9	10.12	10.15	1.1	1,836	0.06%
2023/04/10	0	0.00	4	10.00	10.15	-4	1,802	-0.22%
2023/04/06	3	9.83	0	0.00	9.82	3	1,764	0.17%
2023/03/31	2	9.89	0	0.00	9.87	2	1,768	0.11%
2023/03/27	1	10.00	0	0.00	10.00	1	1,785	0.06%
2023/03/24	0	0.00	0.3	9.99	10.00	-0.3	1,789	-0.01%
2023/03/23	1	9.93	0	0.00	9.95	1	1,778	0.06%
2023/03/22	1	9.97	0	0.00	9.95	1	1,768	0.06%
2023/03/21	20	10.05	1	10.00	9.98	19	1,762	1.08%
2023/03/20	0	9.83	0	0.00	9.83	0	1,751	0.00%
2023/03/17	0	0.00	3	9.83	9.83	-3	1,755	-0.17%
2023/03/15	0	0.00	12	9.95	9.82	-12	1,767	-0.68%
2023/03/14	0	9.91	0	0.00	9.88	0	1,772	0.00%
2023/03/13	0	0.00	25	9.99	10.00	-25	1,814	-1.38%
2023/03/09	0	10.35	0	0.00	10.20	0	1,831	0.00%
2023/03/08	0	0.00	6	10.21	10.25	-6	1,818	-0.33%
2023/03/06	3	10.30	2	10.35	10.30	1	1,795	0.06%
2023/03/03	3	10.25	4	10.25	10.25	-1	1,777	-0.06%
2023/03/02	1	10.05	7	10.05	10.05	-6	1,730	-0.35%
2023/03/01	1	10.10	1	10.10	10.05	0	1,734	0.00%
2023/02/24	4	10.18	0	0.00	10.15	4	1,729	0.23%
2023/02/23	1	10.30	6	10.22	10.30	-5	1,701	-0.29%
2023/02/22	2	10.30	6	10.36	10.35	-4	1,656	-0.24%
2023/02/21	2	10.23	8	10.27	10.30	-6	1,561	-0.38%
2023/02/20	2	10.15	25	10.05	10.25	-23	1,491	-1.54%
2023/02/17	8	9.68	7	9.58	9.65	1	1,356	0.07%
2023/02/16	1	9.52	1	9.52	9.52	0	1,319	0.00%
2023/02/15	2	9.44	5	9.45	9.44	-3	1,323	-0.23%
2023/02/14	8	9.44	2	9.44	9.45	6	1,325	0.45%
2023/02/13	2	9.35	0	0.00	9.32	2	1,322	0.15%
2023/02/10	3	9.37	3	9.37	9.37	0	1,336	0.00%
2023/02/09	2	9.47	0	0.00	9.48	2	1,331	0.15%
2023/02/08	0	0.00	22	9.54	9.52	-22	1,333	-1.65%
2023/02/07	0	0.00	0.3	9.40	9.42	-0.3	1,312	-0.02%
2023/02/06	4	9.36	0	0.00	9.37	4	1,319	0.30%
2023/02/03	0	0.00	3	9.49	9.45	-3	1,335	-0.22%
2023/02/02	2	9.54	2	9.50	9.53	0	1,329	0.00%
2023/02/01	4.2	9.34	4	9.40	9.40	0.2	1,327	0.01%
2023/01/30	1.1	9.19	0	0.00	9.22	1.1	1,313	0.08%
2023/01/17	3	9.11	0	0.00	9.13	3	1,321	0.23%
2023/01/16	2	9.12	3	9.15	9.12	-1	1,330	-0.08%
2023/01/13	6	9.14	0	0.00	9.12	6	1,341	0.45%
2023/01/12	0	9.23	0	0.00	9.19	0	1,386	0.00%
2023/01/11	0	0.00	1	9.23	9.23	-1	1,399	-0.07%
2023/01/10	4	9.22	8	9.26	9.21	-4	1,415	-0.28%
2023/01/09	3	9.22	0	0.00	9.25	3	1,435	0.21%
2023/01/06	1	9.17	0	0.00	9.17	1	1,447	0.07%
2023/01/05	1	9.19	0	0.00	9.14	1	1,481	0.07%
2023/01/03	3	9.07	0	0.00	9.10	3	1,529	0.20%
2022/12/29	3	9.07	0	0.00	9.07	3	1,578	0.19%
2022/12/28	2	9.13	25	9.13	9.11	-23	1,595	-1.44%
2022/12/23	17	9.18	0	0.00	9.18	17	1,620	1.05%
2022/12/22	8	9.24	0	0.00	9.23	8	1,650	0.48%
2022/12/21	10.1	9.15	0	0.00	9.13	10.1	1,686	0.60%
2022/12/20	2	9.17	0	0.00	9.13	2	1,696	0.12%
2022/12/16	1	9.29	4	9.35	9.32	-3	1,734	-0.17%
2022/12/15	0	0.00	2	9.47	9.45	-2	1,732	-0.12%
2022/12/14	5	9.48	0	0.00	9.46	5	1,736	0.29%
2022/12/13	1	9.42	3	9.38	9.41	-2	1,739	-0.11%
2022/12/09	13	9.52	0	0.00	9.50	13	1,776	0.73%
2022/12/08	0.1	9.47	0	0.00	9.51	0.1	1,790	0.01%
2022/12/07	2	9.57	3	9.58	9.51	-1	1,797	-0.06%
2022/12/06	0.1	9.70	0	0.00	9.66	0.1	1,784	0.01%
2022/12/05	8.1	9.83	7	9.90	9.81	1.1	1,773	0.06%
2022/12/02	3.6	9.67	9	9.68	9.69	-5.4	1,730	-0.31%
2022/12/01	6.5	9.65	2	9.69	9.68	4.5	1,721	0.26%
2022/11/29	3.1	9.32	0	0.00	9.34	3.1	1,695	0.18%
2022/11/28	2	9.22	0	0.00	9.23	2	1,695	0.12%
2022/11/25	0	0.00	1	9.43	9.32	-1	1,706	-0.06%
2022/11/24	1	9.31	0	0.00	9.32	1	1,713	0.06%
2022/11/23	3	9.36	0	0.00	9.32	3	1,731	0.17%
2022/11/22	7	9.23	0	0.00	9.20	7	1,760	0.40%
2022/11/18	5	9.47	0	0.00	9.41	5	1,783	0.28%
2022/11/17	7	9.43	0	0.00	9.46	7	1,804	0.39%
2022/11/16	0	0.00	5	9.49	9.40	-5	1,845	-0.27%
2022/11/15	0	0.00	4	9.56	9.55	-4	1,895	-0.21%
2022/11/03	0	0.00	10	9.38	9.37	-10	2,635	-0.38%
2022/11/02	0	0.00	2	9.52	9.45	-2	2,646	-0.08%
2022/11/01	0	0.00	10	9.42	9.42	-10	2,668	-0.37%
2022/10/20	12	9.16	0	0.00	9.14	12	3,105	0.39%
2022/10/19	1	9.61	0	0.00	9.45	1	3,070	0.03%
2022/10/14	0	0.00	22	9.49	9.50	-22	3,063	-0.72%
2022/10/13	21	9.20	4	9.09	9.04	17	3,056	0.56%
2022/10/12	0	0.00	2	9.37	9.43	-2	3,036	-0.07%
2022/10/07	4	10.08	20	10.05	10.00	-16	3,008	-0.53%
2022/10/06	0	0.00	10	9.86	10.05	-10	3,004	-0.33%
2022/10/05	10	9.79	52	9.90	9.79	-42	3,001	-1.40%
2022/10/04	52	9.64	2	9.57	9.62	50	3,006	1.66%
2022/10/03	2	9.49	1	9.49	9.49	1	3,003	0.03%
2022/09/29	0	0.00	4	9.53	9.76	-4	3,033	-0.13%
2022/09/27	1	9.42	0	0.00	9.61	1	3,041	0.03%
2022/09/26	2.1	9.42	0	0.00	9.30	2.1	3,074	0.07%
2022/09/23	6	9.93	10	9.91	9.88	-4	3,116	-0.13%
2022/09/22	1	9.90	3	9.97	10.00	-2	3,175	-0.06%
2022/09/19	1	10.10	0	0.00	10.15	1	3,217	0.03%
2022/09/15	0	0.00	2	10.53	10.45	-2	3,208	-0.06%
2022/09/14	0	0.00	10	10.31	10.40	-10	3,234	-0.31%
2022/09/06	40	10.38	1	10.40	10.35	39	3,449	1.13%
2022/09/05	0	0.00	0	10.55	10.50	0	3,447	0.00%
2022/09/01	1	10.85	0	0.00	10.85	1	3,471	0.03%
2022/08/31	0	0.00	2	10.95	10.95	-2	3,460	-0.06%
2022/08/29	1	10.50	1	10.65	10.55	0	3,436	0.00%
2022/08/25	0	0.00	10	11.05	10.95	-10	3,400	-0.29%
2022/08/24	15	10.98	2	10.93	10.90	13	3,421	0.38%
2022/08/23	1	10.90	16	10.99	10.95	-15	3,413	-0.44%
2022/08/22	7	11.09	27	11.07	11.05	-20	3,383	-0.59%
2022/08/19	16	11.17	12	11.08	11.05	4	3,337	0.12%
2022/08/18	25	11.26	46	11.16	11.15	-21	3,159	-0.66%
2022/08/17	6	10.50	2	10.40	10.50	4	2,836	0.14%
2022/08/16	15	10.20	430	10.10	10.30	-415	2,831	-14.66%	大賣/鉅額交易
2022/08/15	12	10.14	2	10.05	10.20	10	2,804	0.36%
2022/08/12	21	9.93	4	9.94	9.95	17	2,765	0.61%
2022/08/11	29	9.82	42	9.80	9.83	-13	2,769	-0.47%
2022/08/10	56	9.59	0	0.00	9.60	56	2,773	2.02%
2022/08/09	0.1	9.41	0	0.00	9.48	0.1	2,775	0.00%
2022/08/08	30	9.43	0	0.00	9.47	30	2,772	1.08%
2022/08/05	78	9.58	13	9.58	9.58	65	2,766	2.35%
2022/08/04	260.1	9.18	34	9.22	9.21	226.1	2,707	8.35%	大買/鉅額交易
2022/08/03	61	9.57	13	9.67	9.65	48	2,601	1.84%
2022/08/02	35	9.81	29	9.70	9.68	6	2,571	0.23%
2022/08/01	6	9.37	5	9.41	9.41	1	2,430	0.04%
2022/07/29	3	9.34	3	9.32	9.33	0	2,434	0.00%
2022/07/28	2	9.41	0	0.00	9.36	2	2,452	0.08%
2022/07/27	1	9.40	0	9.55	9.46	1	2,460	0.04%
2022/07/26	1	9.45	0	0.00	9.46	1	2,466	0.04%
2022/07/25	0	0.00	20.1	9.66	9.64	-20.1	2,502	-0.80%
2022/07/22	0	0.00	1	9.69	9.63	-1	2,551	-0.04%
2022/07/21	0.1	9.63	0	0.00	9.67	0.1	2,603	0.00%
2022/07/18	0	0.00	6	9.59	9.60	-6	2,758	-0.22%
2022/07/15	0	0.00	2	9.42	9.43	-2	2,869	-0.07%
2022/07/14	2	9.50	0	0.00	9.54	2	3,159	0.06%
2022/07/13	0	9.28	4	9.45	9.46	-4	3,188	-0.13%
2022/07/12	5	9.07	5	9.01	9.00	0	3,194	0.00%
2022/07/11	1	9.44	0	0.00	9.42	1	3,206	0.03%
2022/07/08	1	9.50	0	0.00	9.50	1	3,227	0.03%
2022/07/06	3.1	9.68	2	9.78	9.55	1.1	3,256	0.03%
2022/07/04	0	0.00	2	9.59	9.43	-2	3,292	-0.06%
2022/07/01	0.1	9.50	6	9.73	9.35	-5.9	3,332	-0.18%
2022/06/30	2	10.00	1	10.00	9.98	1	3,276	0.03%
2022/06/29	10	10.30	1	10.25	10.30	9	3,266	0.28%
2022/06/28	0	0.00	1	10.40	10.40	-1	3,277	-0.03%
2022/06/27	0	0.00	2	10.55	10.55	-2	3,303	-0.06%
2022/06/23	5	10.25	0	0.00	10.15	5	3,379	0.15%
2022/06/22	40	10.07	0	0.00	10.10	40	3,394	1.18%
2022/06/21	4	10.25	1	10.55	10.55	3	3,442	0.09%
2022/06/20	5	10.30	9	10.24	10.00	-4	3,485	-0.11%
2022/06/17	0	10.85	10	10.76	10.75	-10	3,478	-0.29%
2022/06/16	1.1	10.90	4	10.90	10.90	-2.9	3,462	-0.08%
2022/06/14	2	11.00	3	11.15	11.15	-1	3,649	-0.03%
2022/06/13	1.1	11.35	0	0.00	11.10	1.1	3,702	0.03%
2022/06/09	10	11.65	11.1	11.65	11.65	-1.1	3,748	-0.03%
2022/06/08	0	0.00	1	11.65	11.60	-1	3,762	-0.03%
2022/06/07	1	11.55	0	0.00	11.55	1	3,803	0.03%
2022/06/02	11	11.70	0	0.00	11.65	11	3,931	0.28%
2022/05/31	0	0.00	6	11.66	11.65	-6	4,079	-0.15%
2022/05/30	5	11.65	0	0.00	11.65	5	4,166	0.12%
2022/05/26	0	11.45	1	11.40	11.40	-1	4,323	-0.02%
2022/05/23	6	11.47	0	0.00	11.60	6	4,565	0.13%
2022/05/20	0	0.00	2	11.35	11.35	-2	4,694	-0.04%
2022/05/17	3	11.30	0	0.00	11.35	3	4,764	0.06%
2022/05/13	0	0.00	7	11.00	11.00	-7	4,842	-0.14%
2022/05/12	0	0.00	6	10.85	10.85	-6	4,973	-0.12%
2022/05/11	0	11.20	5	11.20	11.10	-5	5,068	-0.10%
2022/05/10	0	11.25	0	0.00	11.30	0	5,488	0.00%
2022/05/06	0	11.90	1	11.80	11.80	-1	5,750	-0.02%
2022/05/05	1	12.05	0	0.00	11.95	1	5,836	0.02%
2022/05/04	0	0.00	10	11.95	11.85	-10	5,893	-0.17%
2022/05/03	0	11.95	0	0.00	11.90	0	6,029	0.00%
2022/04/29	0	12.00	5	12.05	11.75	-5	6,145	-0.08%
2022/04/28	4	11.90	2	11.95	11.95	2	6,299	0.03%
2022/04/27	0.4	11.21	20	11.14	11.45	-19.6	6,443	-0.30%
2022/04/26	1.1	11.65	10	11.65	11.65	-9	6,672	-0.13%
2022/04/25	20.1	11.79	10	11.75	11.70	10.1	6,882	0.15%
2022/04/22	3.1	12.15	3	12.23	12.10	0.1	6,924	0.00%
2022/04/21	31.1	12.42	3	12.30	12.25	28.1	7,060	0.40%
2022/04/20	10	12.75	16.3	12.89	12.70	-6.3	7,106	-0.09%
2022/04/19	5	12.45	25	12.54	12.40	-20	6,957	-0.29%
2022/04/18	5	12.00	35	12.21	12.15	-30	7,231	-0.41%
2022/04/15	6	12.17	0	0.00	12.15	6	7,493	0.08%
2022/04/14	2	12.48	0	0.00	12.45	2	8,052	0.02%
2022/04/13	1	12.50	0	0.00	12.65	1	8,423	0.01%
2022/04/12	0.1	12.40	21	12.28	12.40	-21	8,918	-0.23%
2022/04/11	0	12.55	1	12.30	12.30	-1	9,579	-0.01%
2022/04/08	23	12.92	6	13.00	12.90	17	10,192	0.17%
2022/04/07	37	13.10	5	12.93	12.85	32	11,118	0.29%
2022/04/06	10.1	13.32	0	0.00	13.35	10.1	13,899	0.07%
2022/04/01	32	13.53	1	13.55	13.60	31	16,560	0.19%
2022/03/31	1	13.75	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	13.90	8	13.90	13.90	-8	19,241	-0.04%
2022/03/29	0	14.01	0	0.00	13.70	0	19,566	0.00%
2022/03/28	28	13.90	0	0.00	13.95	28	19,768	0.14%
2022/03/25	2	14.25	1	14.20	14.15	1	20,159	0.00%
2022/03/24	2	14.35	20	14.32	14.25	-18	20,694	-0.09%
2022/03/23	15.1	14.29	0	0.00	14.20	15.1	22,383	0.07%
2022/03/22	0	0.00	11	14.23	14.25	-11	23,405	-0.05%
2022/03/21	1.1	14.06	0	0.00	14.00	1.1	23,698	0.00%
2022/03/18	2	14.15	0	0.00	14.15	2	23,927	0.01%
2022/03/17	9	14.08	2	14.25	14.25	7	24,299	0.03%
2022/03/15	0	13.80	0	0.00	13.55	0	24,365	0.00%
2022/03/14	1	13.90	2	13.98	13.95	-1	24,384	0.00%
2022/03/11	10	13.80	12	13.76	13.80	-2	24,454	-0.01%
2022/03/10	2	13.80	2	13.75	13.75	0	24,569	0.00%
2022/03/09	0	0.00	23	13.40	13.50	-23	24,621	-0.09%
2022/03/08	7	13.30	0	0.00	13.30	7	24,684	0.03%
2022/03/07	1.1	13.46	10	13.50	13.45	-8.9	24,676	-0.04%
2022/03/04	10	14.03	12	13.95	13.95	-2	24,664	-0.01%
2022/03/03	9	14.46	9.3	14.38	14.30	-0.3	24,760	0.00%
2022/03/02	0	0.00	6	14.30	14.40	-6	24,838	-0.02%
2022/02/25	4	13.75	1	13.65	13.80	3	25,521	0.01%
2022/02/24	15.1	13.80	6	13.84	13.60	9.1	26,683	0.03%
2022/02/23	3	14.15	0	0.00	14.15	3	27,576	0.01%
2022/02/22	5.1	14.10	0	0.00	14.10	5.1	27,895	0.02%
2022/02/21	1	14.45	12	14.33	14.45	-11	28,240	-0.04%
2022/02/18	2.1	14.35	11	14.40	14.40	-8.9	28,328	-0.03%
2022/02/17	29	14.54	0	0.00	14.40	29	28,501	0.10%
2022/02/16	1	14.50	3	14.60	14.50	-2	28,466	-0.01%
2022/02/15	13	14.55	3	14.40	14.30	10	28,430	0.04%
2022/02/14	8.1	14.36	102.5	14.54	14.30	-94.4	28,422	-0.33%	大賣/
2022/02/11	4	14.93	36	15.05	14.85	-32	28,335	-0.11%
2022/02/10	58	14.89	12.1	14.92	14.90	45.9	28,249	0.16%
2022/02/09	21	15.82	23	15.79	15.80	-2	27,864	-0.01%
2022/02/08	11	15.21	0	0.00	15.30	11	27,631	0.04%
2022/02/07	4	15.04	1	14.95	15.20	3	27,623	0.01%
2022/01/26	2	14.55	6	14.68	14.50	-4	27,589	-0.01%
2022/01/25	9	14.85	1	14.60	14.55	8	27,559	0.03%
2022/01/24	3.1	14.82	54	14.88	15.10	-50.9	27,457	-0.19%
2022/01/21	13.1	15.42	2	15.25	15.20	11.1	27,369	0.04%
2022/01/20	10.2	15.87	6	15.90	15.90	4.2	27,294	0.02%
2022/01/19	11.3	15.58	21	15.67	15.90	-9.7	27,158	-0.04%
2022/01/18	66	15.56	9	15.68	15.45	57	26,875	0.21%
2022/01/17	11	15.58	8	15.51	15.60	3	26,650	0.01%
2022/01/14	6	15.06	50	15.04	15.10	-44	26,521	-0.17%
2022/01/13	15	15.32	1	15.45	15.40	14	26,353	0.05%
2022/01/12	2	15.60	2	15.65	15.45	0	26,206	0.00%
2022/01/11	53	15.73	4	15.55	15.60	49	26,081	0.19%
2022/01/10	8	15.86	15	15.94	15.95	-7	25,781	-0.03%
2022/01/07	64.1	16.10	55.6	15.99	15.90	8.5	25,498	0.03%
2022/01/06	73.3	16.50	73	16.48	16.45	0.3	24,917	0.00%
2022/01/05	161.2	16.94	142.6	16.66	16.60	18.6	24,579	0.08%	大買/大賣/
2022/01/04	173	17.07	157.5	16.95	17.35	15.5	24,111	0.06%	大買/大賣/
2022/01/03	96.1	17.41	45.6	17.44	17.25	50.5	23,467	0.22%
2021/12/30	67	17.44	69.4	17.40	17.25	-2.3	22,835	-0.01%
2021/12/29	270.4	18.49	245.2	18.58	17.95	25.1	21,924	0.11%	大買/大賣/
2021/12/28	292.9	17.84	199.2	17.82	18.05	93.7	19,117	0.49%	大買/大賣/
2021/12/27	115.6	17.22	116.2	17.65	17.85	-0.6	16,503	0.00%	大買/大賣/
2021/12/24	89.5	16.12	99.3	15.96	16.25	-9.8	14,990	-0.07%
2021/12/23	8.1	15.31	44.2	15.30	15.45	-36.2	13,815	-0.26%
2021/12/22	29	15.25	11	15.31	15.00	18	13,471	0.13%
2021/12/21	21	15.12	40	15.09	15.20	-19	13,219	-0.14%
2021/12/20	26	15.29	75.8	15.25	15.25	-49.8	12,839	-0.39%
2021/12/17	317	16.17	226	15.88	15.65	91	12,313	0.74%	大買/大賣/
2021/12/16	199.2	15.12	145.2	15.40	15.30	54	10,557	0.51%	大買/大賣/
2021/12/15	17.2	14.56	15.3	14.34	14.80	1.8	9,453	0.02%
2021/12/14	15.3	14.07	10	13.85	13.80	5.3	9,069	0.06%
2021/12/13	13.6	14.53	28	14.39	14.50	-14.4	8,825	-0.16%
2021/12/10	11	13.60	6	13.68	13.65	5	8,406	0.06%
2021/12/09	7.1	13.86	47.1	13.95	13.80	-40	8,329	-0.48%
2021/12/08	7.1	13.70	6.1	13.71	13.65	1	8,131	0.01%
2021/12/07	3	13.80	2	13.85	13.70	1	8,067	0.01%
2021/12/06	1	13.55	2	13.78	13.85	-1	7,969	-0.01%
2021/12/03	5	13.60	1	13.80	13.65	4	7,865	0.05%
2021/12/02	1	13.35	3	13.35	13.30	-2	7,791	-0.03%
2021/12/01	4	13.48	0	0.00	13.75	4	7,751	0.05%
2021/11/30	11	13.70	25	13.65	13.60	-14	7,720	-0.18%
2021/11/29	4	13.14	16	13.09	13.45	-12	7,634	-0.16%
2021/11/26	20	14.04	8.2	13.83	13.65	11.8	7,492	0.16%
2021/11/25	14	14.16	35	14.21	13.95	-21	7,324	-0.29%
2021/11/24	16.9	14.47	44.5	14.51	14.40	-27.6	7,084	-0.39%
2021/11/23	289.1	15.56	336	15.07	14.70	-46.9	6,508	-0.72%	大買/大賣/
2021/11/22	71	15.07	72.1	15.07	15.15	-1.1	5,260	-0.02%
2021/11/19	4.1	13.67	47	13.75	13.80	-42.9	4,261	-1.01%
2021/11/18	44.1	13.65	38.1	13.49	13.35	6	3,933	0.15%
2021/11/17	13	13.10	7	13.02	13.15	6	3,460	0.17%
2021/11/16	17	13.01	2	13.00	12.80	15	3,386	0.44%
2021/11/15	1	12.70	0	0.00	12.70	1	3,221	0.03%
2021/11/12	1	12.55	1	12.55	12.60	0	3,300	0.00%
2021/11/10	0	0.00	9	12.52	12.60	-9	3,361	-0.27%
2021/11/08	0	0.00	2	12.55	12.50	-2	3,397	-0.06%
2021/11/05	0	0.00	2	12.40	12.40	-2	3,463	-0.06%
2021/11/04	2	12.40	2	12.40	12.35	0	3,486	0.00%
2021/11/03	0	0.00	4	12.40	12.50	-4	3,578	-0.11%
2021/11/02	0	0.00	6	12.25	12.15	-6	3,723	-0.16%
2021/11/01	0	0.00	14	12.15	12.00	-14	3,837	-0.36%
2021/10/29	8	11.91	4	11.95	11.90	4	4,094	0.10%
2021/10/28	10	12.16	12	12.05	11.85	-2	4,155	-0.05%
2021/10/27	0	0.00	5.3	11.88	11.90	-5.3	4,149	-0.13%
2021/10/26	1	11.65	27	11.65	11.65	-26	4,305	-0.60%
2021/10/22	0	0.00	1	11.60	11.55	-1	4,831	-0.02%
2021/10/21	10	11.60	30	11.55	11.55	-20	5,050	-0.40%
2021/10/19	0	0.00	2	11.58	11.55	-2	5,405	-0.04%
2021/10/15	8	11.45	0	0.00	11.40	8	5,721	0.14%
2021/10/14	10	11.20	0	0.00	11.30	10	5,854	0.17%
2021/10/12	1	11.65	1	11.60	11.65	0	6,047	0.00%
2021/10/07	16	11.45	16	11.55	11.55	0	6,998	0.00%
2021/10/06	2	11.10	3	11.30	11.25	-1	7,247	-0.01%
2021/10/05	57	11.01	55	11.09	11.10	2	7,305	0.03%
2021/10/04	2	10.98	74	11.03	10.65	-72	7,307	-0.99%
2021/10/01	8	11.21	0	0.00	11.20	8	7,411	0.11%
2021/09/30	0	0.00	1	11.55	11.50	-1	7,437	-0.01%
2021/09/29	1	11.35	7	11.50	11.35	-6	7,501	-0.08%
2021/09/27	20	11.78	3	11.73	11.75	17	7,775	0.22%
2021/09/24	0	0.00	11.3	11.51	11.45	-11.3	7,906	-0.14%
2021/09/23	3	11.25	6	11.28	11.25	-3	7,904	-0.04%
2021/09/17	5	11.40	0	0.00	11.35	5	7,971	0.06%
2021/09/16	1	11.35	2	11.40	11.35	-1	8,002	-0.01%
2021/09/15	0	0.00	8	11.41	11.40	-8	8,026	-0.10%
2021/09/14	0	0.00	4	11.48	11.45	-4	8,071	-0.05%
2021/09/13	0	0.00	1.4	11.50	11.50	-1.4	8,163	-0.02%
2021/09/10	0	0.00	0	11.50	11.40	0	8,213	0.00%
2021/09/09	0	0.00	2.3	11.20	11.20	-2.3	8,285	-0.03%
2021/09/08	2	11.05	0	0.00	11.10	2	8,378	0.02%
2021/09/06	6	11.33	12.5	11.26	11.25	-6.5	8,473	-0.08%
2021/09/03	0	0.00	8	11.58	11.55	-8	8,449	-0.09%
2021/09/02	19	11.28	0	0.00	11.25	19	8,443	0.23%
2021/09/01	15	11.55	55	11.50	11.55	-40	8,494	-0.47%
2021/08/31	54.1	11.27	0	0.00	11.30	54.1	8,523	0.63%
2021/08/30	4	11.31	0	0.00	11.35	4	8,621	0.05%
2021/08/27	1	11.55	0	0.00	11.45	1	8,799	0.01%
2021/08/26	0	0.00	2	11.40	11.35	-2	9,106	-0.02%
2021/08/25	3	11.30	13	11.40	11.40	-10	9,196	-0.11%
2021/08/24	7	11.09	5	11.10	11.10	2	9,280	0.02%
2021/08/23	4	11.25	4	11.29	11.25	0	9,423	0.00%
2021/08/20	11	11.17	3	11.10	11.05	8	9,498	0.08%
2021/08/19	3	11.48	19	11.42	11.35	-16	9,482	-0.17%
2021/08/18	10	11.80	9	12.00	12.15	1	9,500	0.01%
2021/08/17	17	12.04	0	0.00	11.90	17	9,539	0.18%
2021/08/16	11	12.40	6	12.37	12.20	5	9,596	0.05%
2021/08/13	4	12.90	2	12.55	12.70	2	9,607	0.02%
2021/08/12	30	12.85	3	12.83	12.95	27	9,623	0.28%
2021/08/11	6	12.73	0	0.00	12.70	6	9,684	0.06%
2021/08/10	11	12.99	38	13.00	13.00	-27	9,713	-0.28%
2021/08/09	17	13.15	9.5	13.18	12.95	7.5	9,817	0.08%
2021/08/06	32.4	13.64	16.5	13.53	13.40	15.9	9,801	0.16%
2021/08/05	43	13.73	50	13.76	13.60	-7	9,739	-0.07%
2021/08/04	70	13.76	28	13.78	13.70	42	9,831	0.43%
2021/08/03	4	13.53	26	13.49	13.60	-22	9,723	-0.23%
2021/08/02	7	13.36	12	13.38	13.45	-5	9,713	-0.05%
2021/07/30	11	13.55	16	13.53	13.45	-5	9,805	-0.05%
2021/07/29	28.5	13.49	1	13.40	13.50	27.5	9,741	0.28%
2021/07/28	7	13.54	13.4	13.69	13.75	-6.4	9,623	-0.07%
2021/07/27	7	13.69	81	13.85	13.60	-74	9,705	-0.76%
2021/07/26	33	13.66	108	13.70	13.65	-75	9,787	-0.77%	大賣/
2021/07/23	13	13.23	8	13.27	13.35	5	10,065	0.05%
2021/07/22	28.5	13.26	47	13.15	13.35	-18.5	11,025	-0.17%
2021/07/21	7	12.56	83	12.69	12.65	-76	11,192	-0.68%
2021/07/20	126	13.01	11	13.06	12.90	115	11,324	1.02%	大買/鉅額交易
2021/07/19	5	13.35	109	13.44	13.45	-104	11,713	-0.89%	大賣/鉅額交易
2021/07/16	7	13.29	6	13.42	13.25	1	12,239	0.01%
2021/07/15	128.2	13.10	140	13.16	13.15	-11.8	12,724	-0.09%	大買/大賣/
2021/07/14	263	13.64	62.4	13.80	13.70	200.6	13,112	1.53%	大買/鉅額交易
2021/07/13	4	13.18	37	13.15	13.10	-33	12,522	-0.26%
2021/07/12	19	12.84	4.1	12.87	12.85	14.9	12,326	0.12%
2021/07/09	41	12.75	89.1	12.63	12.70	-48.1	12,356	-0.39%
2021/07/08	48	12.93	35.5	12.90	12.65	12.6	12,585	0.10%
2021/07/07	3	12.70	57	12.70	12.55	-54	12,751	-0.42%
2021/07/06	10	12.76	3	12.72	12.65	7	13,286	0.05%
2021/07/05	66	12.67	64	12.49	12.70	2	13,601	0.01%
2021/07/02	50	12.31	48	12.30	12.30	2	14,016	0.01%
2021/07/01	39	12.48	52	12.38	12.60	-13	14,207	-0.09%
2021/06/30	16.3	12.06	13	12.10	12.10	3.3	14,216	0.02%
2021/06/29	32	12.19	21	12.07	12.05	11	14,230	0.08%
2021/06/28	0	0.00	42	12.14	12.30	-42	14,281	-0.29%
2021/06/25	20	12.32	1.1	12.49	12.20	18.9	14,341	0.13%
2021/06/24	21	12.31	0	0.00	12.40	21	14,595	0.14%
2021/06/23	5	12.14	8	12.24	12.25	-3	14,625	-0.02%
2021/06/22	21	12.02	5	12.18	11.80	16	14,648	0.11%
2021/06/21	4.1	12.30	0	0.00	12.15	4.1	14,599	0.03%
2021/06/18	1	12.70	1	12.90	12.55	0	14,737	0.00%
2021/06/17	0	0.00	10	12.68	12.85	-10	15,095	-0.07%
2021/06/16	7	12.49	2.3	12.50	12.35	4.7	15,058	0.03%
2021/06/15	28	12.80	12	12.81	12.75	16	15,099	0.11%
2021/06/11	28	12.80	3	12.90	12.75	25	15,099	0.17%
2021/06/10	3	12.80	2	12.80	12.75	1	15,088	0.01%
2021/06/09	0.2	12.75	4	13.03	12.65	-3.8	15,073	-0.03%
2021/06/08	3	12.85	0	0.00	12.80	3	15,031	0.02%
2021/06/07	1	12.95	9	12.88	12.85	-8	14,990	-0.05%
2021/06/04	32	13.16	15	13.19	13.05	17	14,914	0.11%
2021/06/03	7	13.06	12	13.02	12.95	-5	14,766	-0.03%
2021/06/02	7	12.89	0	0.00	12.80	7	14,477	0.05%
2021/06/01	0	0.00	19	12.93	12.90	-19	14,391	-0.13%
2021/05/31	4.2	12.76	21	12.73	12.65	-16.9	14,318	-0.12%
2021/05/28	7.4	12.48	49	12.50	12.45	-41.6	14,268	-0.29%
2021/05/27	0	0.00	2	12.30	12.30	-2	14,208	-0.01%
2021/05/26	45	12.30	50	12.11	12.35	-5	14,219	-0.04%
2021/05/25	18.3	12.22	22	12.24	12.10	-3.7	14,194	-0.03%
2021/05/24	7	11.71	18	11.84	11.90	-11	14,106	-0.08%
2021/05/21	5	11.60	5	11.55	11.60	0	14,038	0.00%
2021/05/20	9.5	11.46	0	0.00	11.15	9.5	14,027	0.07%
2021/05/19	38	11.64	20	11.45	11.65	18	14,028	0.13%
2021/05/18	17	11.15	4	11.15	11.25	13	13,972	0.09%
2021/05/17	33	10.36	5	10.66	10.30	28	13,894	0.20%
2021/05/14	5	11.66	3	11.78	11.40	2	13,733	0.01%
2021/05/13	12	11.69	1	10.95	11.30	11	13,736	0.08%
2021/05/12	2	11.40	175	11.13	11.35	-173	13,722	-1.26%	大賣/鉅額交易
2021/05/11	25.5	12.43	28	12.22	12.20	-2.5	13,499	-0.02%
2021/05/10	1	13.20	0	0.00	13.20	1	13,356	0.01%
2021/05/07	32	13.25	3	13.03	13.35	29	13,303	0.22%
2021/05/06	22	12.96	2	13.10	12.75	20	13,126	0.15%
2021/05/05	15	12.71	1	12.65	12.60	14	13,005	0.11%
2021/05/04	13	12.30	68	12.54	12.45	-55	12,881	-0.43%
2021/05/03	138	13.75	43	13.75	13.55	95	12,571	0.76%	大買/
2021/04/29	162	14.89	127	14.76	14.55	35	12,313	0.28%	大買/大賣/
2021/04/28	119.6	14.88	158.5	14.75	15.00	-38.9	11,842	-0.33%	大買/大賣/
2021/04/27	11	14.28	15.1	14.29	14.10	-4.1	10,899	-0.04%
2021/04/26	81.1	14.17	10.1	14.10	14.15	71	10,554	0.67%
2021/04/23	79.1	14.07	87	14.16	14.10	-7.9	10,387	-0.08%
2021/04/22	206.2	14.33	51	13.91	13.65	155.2	9,959	1.56%	大買/鉅額交易
2021/04/21	157	14.08	112.3	14.24	14.10	44.7	9,353	0.48%	大買/大賣/
2021/04/20	66	13.83	69.1	13.63	13.90	-3.1	8,791	-0.03%
2021/04/19	3	13.08	20	13.12	13.10	-17	8,312	-0.20%
2021/04/16	22	12.85	16	12.83	12.95	6	8,265	0.07%
2021/04/15	11	12.77	7.6	12.87	12.75	3.4	9,466	0.04%
2021/04/14	4.3	12.72	36	12.61	12.55	-31.7	9,533	-0.33%
2021/04/13	24	13.19	53	13.29	12.90	-29	9,619	-0.30%
2021/04/12	23.4	13.45	33	13.39	13.55	-9.6	9,385	-0.10%
2021/04/09	67	12.89	19.3	12.85	12.75	47.7	8,853	0.54%
2021/04/08	106	13.07	90	13.15	13.15	16	8,505	0.19%	大買/
2021/04/07	7	12.25	15	12.19	12.35	-8	7,996	-0.10%
2021/04/06	15.5	11.88	47	11.90	11.90	-31.5	7,765	-0.41%
2021/04/01	7	11.65	1	11.65	11.65	6	7,737	0.08%
2021/03/31	13	11.60	59	11.61	11.60	-46	7,769	-0.59%
2021/03/30	24	11.65	54	11.70	11.65	-30	7,745	-0.39%
2021/03/29	21.1	11.66	12	11.62	11.60	9.1	7,723	0.12%
2021/03/26	1	11.25	15	11.35	11.25	-14	7,567	-0.18%
2021/03/25	3	11.22	60	11.37	11.15	-57	7,648	-0.75%
2021/03/24	1	11.20	1	11.25	11.25	0	7,647	0.00%
2021/03/23	69	11.18	5	11.28	11.15	64	7,698	0.83%
2021/03/22	54	11.44	14.5	11.41	11.55	39.5	7,559	0.52%
2021/03/19	105	10.77	2	10.93	10.95	103	7,184	1.43%	大買/鉅額交易
2021/03/18	4	10.83	6	10.83	10.85	-2	7,263	-0.03%
2021/03/17	0	0.00	4	10.55	10.55	-4	7,256	-0.06%
2021/03/16	0	10.58	19	10.63	10.60	-19	7,378	-0.26%
2021/03/15	0	0.00	2	10.70	10.65	-2	7,483	-0.03%
2021/03/11	0	0.00	16	10.68	10.65	-16	8,181	-0.20%
2021/03/10	6	10.75	300	10.70	10.60	-294	8,678	-3.39%	大賣/鉅額交易
2021/03/09	20	10.65	9.3	10.66	10.70	10.7	9,501	0.11%
2021/03/08	24	10.57	0	0.00	10.55	24	9,712	0.25%
2021/03/05	101	10.50	4	10.55	10.50	97	10,182	0.95%	大買/
2021/03/04	203	10.60	0	0.00	10.60	203	10,338	1.96%	大買/鉅額交易
2021/03/03	0	10.35	6	10.62	10.60	-6	10,571	-0.06%
2021/03/02	0	0.00	56	10.46	10.35	-56	10,680	-0.52%
2021/02/26	2	10.35	60	10.35	10.45	-58	10,903	-0.53%
2021/02/25	7	10.45	5	10.54	10.50	2	11,016	0.02%
2021/02/24	0	10.45	3	10.60	10.40	-3	11,183	-0.03%
2021/02/23	11	10.50	2	10.50	10.45	9	11,418	0.08%
2021/02/22	16	10.57	18.3	10.58	10.50	-2.3	11,464	-0.02%
2021/02/19	6	10.34	0	0.00	10.35	6	11,439	0.05%
2021/02/18	3	10.17	18	10.30	10.20	-15	11,396	-0.13%
2021/02/17	0	0.00	5.5	10.02	10.00	-5.5	11,734	-0.05%
2021/02/05	54	9.90	0	9.93	9.86	54	11,699	0.46%
2021/02/04	5	9.97	0	0.00	9.94	5	11,727	0.04%
2021/02/03	3	9.92	3	9.82	9.99	0	11,660	0.00%
2021/02/01	3	9.46	28	9.57	9.40	-25	11,701	-0.21%
2021/01/29	20	9.73	1	9.64	9.62	19	12,400	0.15%
2021/01/28	3	9.66	0	0.00	9.64	3	12,472	0.02%
2021/01/27	3	9.81	14	9.81	9.80	-11	12,683	-0.09%
2021/01/26	4	9.90	15	9.85	9.88	-11	12,752	-0.09%
2021/01/25	0	0.00	12	9.91	9.94	-12	12,778	-0.09%
2021/01/22	3	9.76	25	9.70	9.78	-22	12,769	-0.17%
2021/01/21	6	9.74	0	0.00	9.70	6	12,771	0.05%
2021/01/20	6	9.84	7	9.80	9.70	-1	12,819	-0.01%
2021/01/19	7	10.17	0	0.00	10.15	7	12,833	0.05%
2021/01/18	5	10.10	0	0.00	10.10	5	12,980	0.04%
2021/01/15	18	10.36	2	10.40	10.35	16	12,953	0.12%
2021/01/14	10	10.60	5	10.75	10.60	5	12,902	0.04%
2021/01/13	10	10.65	1	10.65	10.60	9	13,003	0.07%
2021/01/12	31	10.72	1	10.75	10.45	30	12,972	0.23%
2021/01/11	21	11.05	0	0.00	11.05	21	12,878	0.16%
2021/01/08	27	11.41	63	11.66	11.15	-36	13,056	-0.28%
2021/01/07	0	0.00	29	11.23	11.05	-29	11,838	-0.24%
2021/01/06	10	11.19	60	11.12	11.05	-50	11,669	-0.43%
2021/01/05	0	0.00	25.6	11.51	11.50	-25.6	11,330	-0.23%
2021/01/04	3	11.43	55	11.42	11.40	-52	11,278	-0.46%
2020/12/31	1	11.35	2	11.30	11.30	-1	11,333	-0.01%
2020/12/30	0	0.00	1	11.40	11.40	-1	11,304	-0.01%
2020/12/29	2	11.53	34	11.50	11.40	-32	11,271	-0.28%
2020/12/28	1	11.30	4	11.48	11.55	-3	11,215	-0.03%
2020/12/25	22	11.34	6.3	11.25	11.25	15.7	11,067	0.14%
2020/12/24	6	11.27	10	11.30	11.15	-4	11,068	-0.04%
2020/12/23	13	11.08	0	0.00	11.05	13	11,129	0.12%
2020/12/22	13	11.14	9	11.34	11.05	4	11,354	0.04%
2020/12/21	5	11.17	12	11.23	11.15	-7	11,507	-0.06%
2020/12/18	10	11.30	0	0.00	11.30	10	11,679	0.09%
2020/12/17	15	11.32	1	11.60	11.45	14	11,923	0.12%
2020/12/16	1	11.35	0	0.00	11.35	1	13,478	0.01%
2020/12/15	11	11.34	1	11.40	11.30	10	14,706	0.07%
2020/12/14	1	11.65	77	11.64	11.60	-76	14,690	-0.52%
2020/12/11	19	11.32	12.9	11.29	11.30	6.1	14,594	0.04%
2020/12/10	12.4	11.53	25.1	11.52	11.35	-12.7	14,509	-0.09%
2020/12/09	14	11.63	18	11.56	11.65	-4	14,380	-0.03%
2020/12/08	15	11.40	16	11.42	11.35	-1	14,338	-0.01%
2020/12/07	64	11.86	6	12.27	11.75	58	14,661	0.40%
2020/12/04	52	11.78	82.2	11.72	11.95	-30.2	14,153	-0.21%
2020/12/03	100	11.86	201	11.51	11.50	-101	13,690	-0.74%	大賣/鉅額交易
2020/12/02	12	11.38	14	11.39	11.45	-2	12,920	-0.02%
2020/12/01	25.2	11.36	46	11.38	11.25	-20.8	12,719	-0.16%
2020/11/30	14	11.14	19	11.18	11.05	-5	12,366	-0.04%
2020/11/27	24	11.04	71	10.95	10.95	-47	12,234	-0.38%
2020/11/26	6	10.78	431	10.80	10.90	-425	12,002	-3.54%	大賣/鉅額交易
2020/11/25	225	10.86	48	10.85	10.65	177	11,870	1.49%	大買/鉅額交易
2020/11/24	102	10.45	152.1	10.50	10.45	-50.1	11,754	-0.43%	大買/大賣/
2020/11/23	113.1	10.56	148	10.63	10.65	-34.9	11,737	-0.30%	大買/大賣/
2020/11/20	106	10.43	47	10.47	10.60	59	11,595	0.51%	大買/
2020/11/19	0	0.00	2	10.25	10.25	-2	11,413	-0.02%
2020/11/17	4	10.24	14	10.10	10.15	-10	11,521	-0.09%
2020/11/16	21	10.20	6.2	10.19	10.20	14.8	11,565	0.13%
2020/11/13	5	9.95	1	9.89	9.96	4	11,235	0.04%
2020/11/12	4	9.97	0	0.00	9.96	4	11,270	0.04%
2020/11/11	5	10.05	0	0.00	10.00	5	11,343	0.04%
2020/11/10	16	10.00	42	10.05	10.05	-26	11,382	-0.23%
2020/11/09	12.5	10.03	3	10.05	10.05	9.5	11,302	0.08%
2020/11/06	20	10.17	1	10.00	10.00	19	11,241	0.17%
2020/11/05	8	10.06	0	0.00	10.00	8	10,591	0.08%
2020/11/04	1	10.35	10	10.20	10.20	-9	10,713	-0.08%
2020/11/03	7	10.09	9	10.12	10.05	-2	10,511	-0.02%
2020/11/02	4	9.88	22	9.88	9.85	-18	10,505	-0.17%
2020/10/30	4	9.96	10	10.05	9.95	-6	10,605	-0.06%
2020/10/29	1	9.98	34	9.88	10.05	-33	10,597	-0.31%
2020/10/28	7.3	10.13	4	10.24	10.05	3.3	10,601	0.03%
2020/10/27	24	10.48	3	10.45	10.50	21	11,204	0.19%
2020/10/26	4	10.45	20	10.45	10.45	-16	11,087	-0.14%
2020/10/23	0	0.00	5	10.28	10.20	-5	10,931	-0.05%
2020/10/22	0	0.00	1	10.30	10.30	-1	10,948	-0.01%
2020/10/21	14	10.05	5	10.19	10.05	9	11,164	0.08%
2020/10/20	0	0.00	2	10.00	9.92	-2	11,079	-0.02%
2020/10/19	2	10.13	4	10.13	10.00	-2	11,094	-0.02%
2020/10/16	8	10.20	8	10.19	9.98	0	11,198	0.00%
2020/10/15	1	9.95	8	9.81	9.90	-7	10,951	-0.06%
2020/10/14	3	9.77	1	9.82	9.74	2	10,942	0.02%
2020/10/12	2	9.69	3	9.81	9.60	-1	11,148	-0.01%
2020/10/08	0	0.00	6	9.84	9.85	-6	11,158	-0.05%
2020/10/07	1	9.79	0	0.00	9.79	1	11,098	0.01%
2020/10/05	3	9.62	4	9.61	9.63	-1	11,424	-0.01%
2020/09/30	2	9.51	0.3	9.51	9.51	1.7	11,764	0.01%
2020/09/29	21	9.83	21	9.68	9.50	0	11,815	0.00%
2020/09/28	11	9.53	10	9.61	9.80	1	11,840	0.01%
2020/09/25	49	9.33	67	9.45	9.26	-18	12,024	-0.15%
2020/09/24	34	9.63	70	9.74	9.48	-36	12,040	-0.30%
2020/09/23	40	10.33	7	10.39	10.10	33	12,198	0.27%
2020/09/22	108	10.59	89	10.36	10.60	19	11,945	0.16%	大買/
2020/09/21	233	11.01	185	11.05	10.85	48	11,753	0.41%	大買/大賣/
2020/09/18	110	10.37	80	10.34	10.80	30	10,134	0.30%	大買/
2020/09/17	6	9.88	15	9.87	9.86	-9	8,848	-0.10%
2020/09/14	10	9.83	1	9.75	9.74	9	8,846	0.10%
2020/09/11	1	9.85	0	0.00	9.76	1	8,838	0.01%
2020/09/10	27	10.12	78	10.04	9.90	-51	8,769	-0.58%
2020/09/09	0	0.00	2	9.72	9.86	-2	8,349	-0.02%
2020/09/08	0	0.00	1	9.90	9.79	-1	8,350	-0.01%
2020/09/07	0	0.00	2	9.89	9.85	-2	8,410	-0.02%
2020/09/04	6	9.75	5	9.76	9.80	1	8,400	0.01%
2020/09/03	9	9.95	4	9.96	9.90	5	8,386	0.06%
2020/09/02	0	0.00	2	9.85	9.82	-2	8,372	-0.02%
2020/09/01	3	9.78	0	0.00	9.77	3	8,422	0.04%
2020/08/31	0	0.00	12	9.94	9.89	-12	8,443	-0.14%
2020/08/28	10	9.96	7	9.93	9.90	3	8,398	0.04%
2020/08/27	1	9.85	53	9.87	9.85	-52	8,441	-0.62%
2020/08/26	6	9.76	10	9.72	9.78	-4	8,351	-0.05%
2020/08/25	24	9.67	61	9.60	9.72	-37	8,298	-0.45%
2020/08/24	45	9.44	6	9.30	9.34	39	8,211	0.47%
2020/08/21	5	9.11	11	9.23	9.20	-6	8,133	-0.07%
2020/08/20	53	9.21	18	9.01	9.12	35	8,185	0.43%
2020/08/19	23.4	9.92	44	9.92	9.88	-20.6	8,124	-0.25%
2020/08/18	21	9.98	0	0.00	9.97	21	8,092	0.26%
2020/08/17	21	9.98	21	9.99	9.97	0	8,082	0.00%
2020/08/14	45	9.85	84	9.91	9.85	-39	8,020	-0.49%
2020/08/13	59	9.76	42	9.90	9.72	17	7,954	0.21%
2020/08/12	55	9.79	11	9.86	9.81	44	8,001	0.55%
2020/08/11	46	9.84	75	9.88	9.88	-29	8,134	-0.36%
2020/08/10	16	9.94	435	9.90	9.87	-419	8,111	-5.17%	大賣/鉅額交易
2020/08/06	0	0.00	30	9.70	9.67	-30	8,003	-0.37%
2020/08/05	2	9.77	8	9.69	9.70	-6	7,961	-0.08%
2020/08/04	5	9.49	0	0.00	9.49	5	7,926	0.06%
2020/08/03	0	0.00	10	9.45	9.47	-10	7,969	-0.13%
2020/07/31	19	9.44	34	9.41	9.54	-15	7,993	-0.19%
2020/07/30	16	9.23	0	0.00	9.18	16	7,465	0.21%
2020/07/29	0	0.00	6	8.90	9.08	-6	7,520	-0.08%
2020/07/28	0	0.00	1	9.02	8.90	-1	7,600	-0.01%
2020/07/27	3	9.30	114	9.21	9.13	-111	7,893	-1.41%	大賣/鉅額交易
2020/07/24	14	9.25	0	0.00	9.15	14	8,422	0.17%
2020/07/23	7	9.47	0	0.00	9.41	7	8,444	0.08%
2020/07/22	22	9.56	2.3	9.55	9.59	19.7	8,469	0.23%
2020/07/21	21	9.26	5	9.29	9.26	16	8,340	0.19%
2020/07/20	21	9.09	0	0.00	9.09	21	8,332	0.25%
2020/07/17	26	9.45	17	9.21	9.21	9	8,287	0.11%
2020/07/16	34	9.66	10	9.60	9.61	24	8,196	0.29%
2020/07/15	161	9.92	0	0.00	9.82	161	8,154	1.97%	大買/鉅額交易
2020/07/14	158	9.94	0	0.00	9.93	158	8,149	1.94%	大買/鉅額交易
2020/07/13	43	9.98	37	9.99	10.10	6	8,154	0.07%
2020/07/10	32	9.92	8	9.93	9.92	24	8,139	0.29%
2020/07/09	48	10.14	1	10.20	10.05	47	8,041	0.58%
2020/07/08	59	10.05	3	10.15	10.10	56	7,720	0.73%
2020/07/07	8	10.09	2	10.10	10.05	6	7,755	0.08%
2020/07/06	33	10.10	14	10.18	10.20	19	7,788	0.24%
2020/07/03	24	10.06	11	10.10	10.00	13	7,674	0.17%
2020/07/02	6	10.47	14	10.53	10.55	-8	7,524	-0.11%
2020/07/01	0	0.00	3	10.22	10.20	-3	7,233	-0.04%
2020/06/30	27	10.20	17	10.14	10.05	10	7,337	0.14%
2020/06/29	4	9.97	0	0.00	9.96	4	7,268	0.06%
2020/06/24	5	10.05	2	10.05	10.05	3	7,299	0.04%
2020/06/23	0	0.00	20	10.10	10.00	-20	7,392	-0.27%
2020/06/19	1	10.15	0	0.00	10.10	1	7,537	0.01%
2020/06/18	1	10.20	4	10.20	10.15	-3	7,532	-0.04%
2020/06/17	6	10.15	0	0.00	10.10	6	7,566	0.08%
2020/06/16	0	0.00	25	10.17	10.25	-25	7,713	-0.32%
2020/06/15	10	10.00	0	0.00	9.96	10	7,830	0.13%
2020/06/12	14	9.96	140	9.97	10.00	-126	8,023	-1.57%	大賣/鉅額交易
2020/06/08	140	10.70	8	10.73	10.65	132	8,495	1.55%	大買/鉅額交易
2020/06/05	0	0.00	6	10.64	10.55	-6	8,456	-0.07%
2020/06/04	0	0.00	5	10.55	10.55	-5	8,515	-0.06%
2020/06/03	1	10.75	3	10.43	10.55	-2	8,552	-0.02%
2020/05/29	5	10.25	0	0.00	10.15	5	8,424	0.06%
2020/05/28	17	10.56	0	0.00	10.25	17	8,508	0.20%
2020/05/27	3.2	10.21	0.3	10.40	10.45	3	8,486	0.04%
2020/05/26	0	0.00	4	10.18	10.10	-4	8,565	-0.05%
2020/05/22	8	10.24	1	10.15	10.15	7	8,611	0.08%
2020/05/21	0	0.00	10	10.25	10.25	-10	8,616	-0.12%
2020/05/20	5	10.05	0	0.00	10.05	5	8,611	0.06%
2020/05/18	7	10.23	2	10.20	10.10	5	8,561	0.06%
2020/05/15	0	0.00	13	10.17	10.00	-13	8,467	-0.15%
2020/05/14	8	10.28	10	10.30	10.05	-2	8,431	-0.02%
2020/05/13	5	10.50	0	0.00	10.50	5	8,361	0.06%
2020/05/12	9	10.62	6	10.67	10.65	3	8,340	0.04%
2020/05/08	5	10.50	15	10.50	10.45	-10	8,331	-0.12%
2020/05/07	2	10.55	0	0.00	10.45	2	8,357	0.02%
2020/05/06	10	10.56	3	10.43	10.40	7	8,353	0.08%
2020/05/05	2	11.10	6	11.02	10.90	-4	8,245	-0.05%
2020/05/04	5	10.83	2	10.95	10.90	3	8,245	0.04%
2020/04/30	17	11.10	5	11.02	11.15	12	8,292	0.14%
2020/04/29	7	11.17	9	10.94	11.20	-2	8,075	-0.02%
2020/04/28	5	10.35	0	0.00	10.20	5	7,385	0.07%
2020/04/27	1	10.30	0	0.00	10.30	1	7,585	0.01%
2020/04/24	0	0.00	1	10.25	10.20	-1	7,691	-0.01%
2020/04/23	100	10.00	200	10.13	10.15	-100	7,698	-1.30%	大賣/
2020/04/21	3	9.82	3	9.83	9.75	0	7,765	0.00%
2020/04/20	101	10.10	1	10.15	10.05	100	7,786	1.28%	大買/
2020/04/17	31	10.38	5	10.50	10.15	26	7,832	0.33%
2020/04/16	0	0.00	2	10.33	10.30	-2	7,884	-0.03%
2020/04/15	1	10.35	2	10.50	10.50	-1	7,899	-0.01%
2020/04/14	0	0.00	61	10.12	10.15	-61	7,815	-0.78%
2020/04/13	34	9.93	151	10.00	9.92	-117	8,010	-1.46%	大賣/鉅額交易
2020/04/10	30	9.99	3	10.04	10.05	27	8,042	0.34%
2020/04/09	13	10.20	1	10.45	10.10	12	8,088	0.15%
2020/04/08	149	9.90	7	9.87	10.20	142	7,993	1.78%	大買/鉅額交易
2020/04/07	8	9.77	0	0.00	9.71	8	7,961	0.10%
2020/04/06	6	9.71	5	9.79	9.70	1	7,813	0.01%
2020/04/01	2	9.56	1	9.56	9.57	1	7,695	0.01%
2020/03/27	2	9.35	5	9.35	9.21	-3	7,571	-0.04%
2020/03/26	6	9.30	0	0.00	9.36	6	7,557	0.08%
2020/03/25	0	0.00	9	9.38	9.31	-9	7,504	-0.12%
2020/03/24	1	9.08	1	9.14	9.04	0	7,440	0.00%
2020/03/23	5	8.64	5	8.92	8.86	0	7,468	0.00%
2020/03/20	2	8.87	4	8.88	8.91	-2	7,641	-0.03%
2020/03/19	12	8.56	44	8.47	8.40	-32	7,738	-0.41%
2020/03/18	7	9.04	13	9.06	8.94	-6	7,579	-0.08%
2020/03/17	0	0.00	11	9.06	8.75	-11	7,410	-0.15%
2020/03/16	16	9.40	2	9.45	9.12	14	7,350	0.19%
2020/03/13	2	8.70	4	8.77	9.07	-2	7,390	-0.03%
2020/03/12	2	9.99	10	9.65	9.65	-8	7,172	-0.11%
2020/03/11	0	0.00	1	10.90	10.65	-1	6,998	-0.01%
2020/03/10	0	0.00	5	10.64	10.80	-5	7,063	-0.07%
2020/03/09	8	11.01	10	11.10	10.70	-2	7,093	-0.03%
2020/03/06	6	11.30	3	11.30	11.30	3	7,029	0.04%
2020/03/04	1	11.35	12	11.30	11.30	-11	7,120	-0.15%
2020/03/03	0	0.00	1	11.50	11.45	-1	7,096	-0.01%
2020/02/27	0	0.00	5	11.10	11.10	-5	7,063	-0.07%
2020/02/24	6	11.73	2	11.75	11.75	4	6,861	0.06%
2020/02/21	14	12.04	0	0.00	12.00	14	6,825	0.21%
2020/02/20	0	0.00	1	12.25	12.10	-1	6,845	-0.01%
2020/02/18	3	12.20	3	12.15	12.10	0	6,917	0.00%
2020/02/12	1	12.15	11	12.16	12.25	-10	7,025	-0.14%
2020/02/11	1	12.00	5	12.00	12.00	-4	6,967	-0.06%
2020/02/07	10	12.14	0	0.00	12.05	10	7,028	0.14%
2020/02/06	5	12.40	0	0.00	12.40	5	7,012	0.07%
2020/02/05	1	12.10	0	0.00	12.15	1	6,992	0.01%
2020/02/04	7	12.32	20	12.15	12.15	-13	6,976	-0.19%
2020/02/03	21	11.45	1	11.70	11.70	20	7,031	0.28%
2020/01/31	14	12.57	15	12.59	12.55	-1	7,002	-0.01%
2020/01/30	33	13.08	11	12.80	12.60	22	7,177	0.31%
2020/01/20	6	13.95	23	13.99	13.95	-17	6,957	-0.24%
2020/01/17	1	13.80	10	13.85	13.80	-9	6,846	-0.13%
2020/01/16	0	0.00	4	13.81	13.85	-4	6,873	-0.06%
2020/01/15	2	13.75	4	13.75	13.75	-2	6,924	-0.03%
2020/01/14	10	13.70	0	0.00	13.65	10	7,067	0.14%
2020/01/08	2	13.43	6	13.40	13.30	-4	7,257	-0.06%
2020/01/07	11	13.64	25	13.62	13.60	-14	7,237	-0.19%
2020/01/06	3	13.38	3	13.35	13.30	0	7,048	0.00%
2020/01/03	19	13.66	0	0.00	13.55	19	7,009	0.27%
2020/01/02	6	13.75	1	13.75	13.75	5	6,907	0.07%
2019/12/31	11	13.75	47	13.77	13.60	-36	6,912	-0.52%
2019/12/26	28	13.59	0	0.00	13.55	28	7,154	0.39%
2019/12/24	3	13.60	0	0.00	13.55	3	7,426	0.04%
2019/12/23	5	13.64	10	13.75	13.55	-5	7,655	-0.07%
2019/12/20	11	13.85	1	13.90	13.80	10	7,803	0.13%
2019/12/19	9.4	13.95	0	0.00	13.85	9.4	7,910	0.12%
2019/12/18	11	14.09	0	0.00	13.95	11	7,959	0.14%
2019/12/17	2	14.00	25	14.21	14.20	-23	8,068	-0.29%
2019/12/16	10	14.00	7	14.10	14.05	3	8,198	0.04%
2019/12/12	12	13.84	0	0.00	13.70	12	8,474	0.14%
2019/12/11	6	13.86	1	13.95	13.85	5	8,503	0.06%
2019/12/10	25	13.92	5	13.87	13.85	20	8,577	0.23%
2019/12/09	13	13.78	22	13.80	13.70	-9	8,505	-0.11%
2019/12/06	20	13.58	0	0.00	13.60	20	8,714	0.23%
2019/12/05	38	13.57	6	13.60	13.65	32	9,135	0.35%
2019/12/04	5	13.30	1	13.50	13.50	4	9,428	0.04%
2019/12/03	5	13.10	10	13.13	13.10	-5	9,552	-0.05%
2019/12/02	4	13.15	12	13.10	13.05	-8	10,020	-0.08%
2019/11/29	1	13.50	0	0.00	13.50	1	10,228	0.01%
2019/11/28	1	13.60	20	13.70	13.55	-19	10,682	-0.18%
2019/11/27	0	0.00	4	13.81	13.75	-4	10,800	-0.04%
2019/11/26	0.7	13.40	0	0.00	13.50	0.7	10,821	0.01%
2019/11/25	1	13.50	5	13.50	13.45	-4	10,932	-0.04%
2019/11/22	21	13.45	0	0.00	13.40	21	10,941	0.19%
2019/11/21	15	13.48	0	0.00	13.45	15	11,031	0.14%
2019/11/20	1	13.55	2	13.60	13.55	-1	11,130	-0.01%
2019/11/19	5	13.70	0	0.00	13.65	5	11,221	0.04%
2019/11/18	0	0.00	1	13.65	13.65	-1	11,200	-0.01%
2019/11/15	1	13.40	0	0.00	13.45	1	11,380	0.01%
2019/11/14	15	13.49	5	13.52	13.35	10	11,388	0.09%
2019/11/13	3	13.73	0	0.00	13.70	3	11,368	0.03%
2019/11/12	1	13.75	0	0.00	13.75	1	11,432	0.01%
2019/11/11	2	13.85	0	0.00	13.70	2	11,578	0.02%
2019/11/08	1	13.85	0	0.00	13.90	1	11,589	0.01%
2019/11/07	5	13.95	37	13.95	13.90	-32	11,678	-0.27%
2019/11/05	9	13.92	0.1	13.90	13.90	8.9	11,854	0.07%
2019/11/04	1	14.00	0	0.00	14.00	1	12,046	0.01%
2019/11/01	15	13.81	0.3	13.85	13.90	14.7	12,119	0.12%
2019/10/31	12	13.99	0	0.00	13.80	12	12,287	0.10%
2019/10/30	17	14.13	10	14.13	14.10	7	12,354	0.06%
2019/10/29	4	14.39	21	14.60	14.25	-17	12,631	-0.13%
2019/10/28	1	14.40	15	14.35	14.35	-14	13,860	-0.10%
2019/10/25	2	14.45	0	0.00	14.45	2	15,184	0.01%
2019/10/24	1	14.50	0	0.00	14.55	1	16,403	0.01%
2019/10/23	6	14.40	5	14.40	14.40	1	16,651	0.01%
2019/10/22	7	14.65	3	14.53	14.50	4	16,754	0.02%
2019/10/21	7	14.56	6	14.66	14.70	1	16,867	0.01%
2019/10/18	0	0.00	10	14.40	14.35	-10	17,322	-0.06%
2019/10/17	1	14.30	0	0.00	14.35	1	17,512	0.01%
2019/10/16	1	14.25	6	14.27	14.25	-5	17,935	-0.03%
2019/10/15	1	14.20	6	14.35	14.30	-5	18,531	-0.03%
2019/10/14	0	0.00	8	14.22	14.20	-8	19,233	-0.04%
2019/10/09	2	14.10	0	0.00	14.05	2	19,568	0.01%
2019/10/07	3	14.20	0.1	14.15	14.15	2.9	20,144	0.01%
2019/10/04	1	14.35	0	0.00	14.25	1	20,513	0.00%
2019/10/03	2	13.85	2	14.30	14.20	0	20,602	0.00%
2019/10/02	1	14.25	8	14.33	14.25	-7	20,614	-0.03%
2019/10/01	4	14.15	0	0.00	14.20	4	21,165	0.02%
2019/09/27	5	13.95	51	13.70	13.80	-46	21,355	-0.22%
2019/09/26	2	14.18	2	14.15	14.10	0	21,462	0.00%
2019/09/25	7	14.28	15	14.37	14.20	-8	21,898	-0.04%
2019/09/24	12	14.78	5	14.70	14.70	7	22,123	0.03%
2019/09/23	2	14.83	15	14.85	14.80	-13	22,101	-0.06%
2019/09/20	1	14.85	2.2	14.99	14.85	-1.2	22,120	-0.01%
2019/09/19	62	14.96	1	15.05	15.10	61	22,014	0.28%
2019/09/18	26	15.08	50	15.12	15.15	-24	21,826	-0.11%
2019/09/16	0	0.00	1	14.85	14.85	-1	22,126	0.00%
2019/09/12	0	0.00	25	14.95	14.95	-25	22,202	-0.11%
2019/09/11	30	14.85	0	0.00	14.80	30	22,462	0.13%
2019/09/10	0	0.00	20	14.60	14.85	-20	22,448	-0.09%
2019/09/09	23	15.07	30	15.05	15.15	-7	22,287	-0.03%
2019/09/06	2	14.88	21	14.96	14.90	-19	22,298	-0.09%
2019/09/05	2	14.70	2	14.70	14.65	0	22,646	0.00%
2019/09/04	17	14.94	19	14.98	14.90	-2	22,889	-0.01%
2019/09/03	13	14.66	44	14.74	14.50	-31	23,059	-0.13%
2019/09/02	4	14.60	16	14.73	14.85	-12	23,075	-0.05%
2019/08/30	0	0.00	76	14.11	14.10	-76	23,062	-0.33%
2019/08/29	58	14.08	279	14.10	13.90	-221	23,347	-0.95%	大賣/鉅額交易
2019/08/28	6	13.88	6	13.87	14.05	0	23,592	0.00%
2019/08/27	1	13.70	2	13.65	13.60	-1	23,997	0.00%
2019/08/26	24	13.55	4	13.60	13.55	20	24,693	0.08%
2019/08/23	38	13.72	5	13.76	13.75	33	24,843	0.13%
2019/08/22	26	13.96	0	0.00	13.90	26	25,460	0.10%
2019/08/21	101	14.05	1	14.10	14.05	100	25,722	0.39%	大買/
2019/08/20	40	14.16	10	14.26	14.05	30	25,961	0.12%
2019/08/19	0.2	13.95	3	14.00	13.95	-2.8	26,322	-0.01%
2019/08/16	203	14.00	5	14.01	13.90	198	26,871	0.74%	大買/鉅額交易
2019/08/15	4	13.88	0	0.00	13.95	4	27,880	0.01%
2019/08/14	11	14.18	0	0.00	13.95	11	28,313	0.04%
2019/08/13	6	13.94	5	14.00	13.90	1	28,765	0.00%
2019/08/12	7	14.09	0	0.00	14.05	7	29,113	0.02%
2019/08/08	4	14.11	2	14.10	14.20	2	29,210	0.01%
2019/08/07	30	14.14	2	14.13	13.85	28	29,375	0.10%
2019/08/06	2	14.05	30	14.09	14.25	-28	29,702	-0.09%
2019/08/05	8	14.29	13	14.13	14.10	-5	29,829	-0.02%
2019/08/02	58	14.42	62	14.38	14.25	-4	30,211	-0.01%
2019/08/01	41	14.87	50	14.93	14.85	-9	30,700	-0.03%
2019/07/31	52	14.86	119	14.92	14.65	-67	30,792	-0.22%	大賣/
2019/07/30	217	16.03	166	15.47	15.15	51	31,107	0.16%	大買/大賣/
2019/07/29	166	15.93	110	16.16	16.80	56	30,188	0.19%	大買/大賣/
2019/07/26	153	15.35	138	15.49	15.40	15	29,306	0.05%	大買/大賣/
2019/07/25	2	14.95	56	14.97	15.00	-54	29,349	-0.18%
2019/07/24	4	14.66	2	14.95	14.80	2	29,550	0.01%
2019/07/23	8	14.76	18	14.92	14.75	-10	29,796	-0.03%
2019/07/22	121	15.00	111	15.14	14.75	10	30,416	0.03%	大買/大賣/
2019/07/19	5	14.82	167	14.86	14.70	-162	32,213	-0.50%	大賣/鉅額交易
2019/07/18	60	14.80	32	14.92	14.75	28	32,755	0.09%
2019/07/17	10	14.81	10	14.59	15.05	0	32,844	0.00%
2019/07/16	130	14.81	36	14.55	14.40	94	32,461	0.29%	大買/
2019/07/15	0.5	14.15	39	14.23	14.25	-38.5	31,884	-0.12%
2019/07/12	70	14.28	8	14.01	13.90	62	31,884	0.19%
2019/07/11	0	0.00	258.8	13.91	14.10	-258.8	31,880	-0.81%	大賣/鉅額交易
2019/07/10	14	13.98	1	14.15	13.70	13	31,911	0.04%
2019/07/09	1	13.85	8	13.85	13.90	-7	32,002	-0.02%
2019/07/08	3	13.90	0	0.00	13.90	3	32,393	0.01%
2019/07/05	27	13.96	28	13.97	13.90	-1	32,782	0.00%
2019/07/04	9	13.75	3	13.82	13.65	6	33,194	0.02%
2019/07/03	36	13.70	28	13.61	13.60	8	33,674	0.02%
2019/07/02	238.5	13.69	39	13.68	13.90	199.5	33,912	0.59%	大買/鉅額交易
2019/07/01	60	12.99	56	13.09	13.00	4	34,186	0.01%
2019/06/28	0	0.00	15	13.18	13.15	-15	34,594	-0.04%
2019/06/27	7	13.41	2	13.30	13.30	5	35,502	0.01%
2019/06/26	12	13.20	6	13.20	13.15	6	35,524	0.02%
2019/06/25	8	13.25	0	0.00	13.20	8	35,477	0.02%
2019/06/24	15	13.40	4	13.28	13.25	11	35,452	0.03%
2019/06/21	18	14.07	25	14.13	13.80	-7	35,167	-0.02%
2019/06/20	30	13.77	58	13.84	13.85	-28	34,905	-0.08%
2019/06/19	4	13.75	62	13.78	13.75	-58	34,978	-0.17%
2019/06/18	25	13.47	2	13.50	13.45	23	34,819	0.07%
2019/06/14	9	13.42	11	13.49	13.40	-2	35,093	-0.01%
2019/06/13	48	13.51	42	13.62	13.35	6	34,845	0.02%
2019/06/12	33	14.16	11	14.27	14.05	22	34,322	0.06%
2019/06/11	6	14.38	102	14.44	14.40	-96	34,029	-0.28%	大賣/
2019/06/10	24	14.19	11	14.26	14.10	13	33,635	0.04%
2019/06/06	1	14.00	230	14.19	14.00	-229	33,880	-0.68%	大賣/鉅額交易
2019/06/05	79	14.21	27	14.26	14.20	52	33,772	0.15%
2019/06/04	105	14.22	6	14.33	14.00	99	33,907	0.29%	大買/
2019/06/03	128	14.28	41	14.04	14.35	87	33,753	0.26%	大買/
2019/05/31	18	13.94	15	13.90	13.80	3	33,559	0.01%
2019/05/30	31	13.48	25	13.59	13.60	6	33,246	0.02%
2019/05/29	17	13.54	11	13.52	13.40	6	33,530	0.02%
2019/05/28	1	13.50	6	13.50	13.60	-5	33,702	-0.01%
2019/05/27	13	13.20	14	13.40	13.30	-1	33,497	0.00%
2019/05/24	20	13.41	19	13.56	13.30	1	33,556	0.00%
2019/05/23	3	13.20	3	13.43	13.50	0	33,378	0.00%
2019/05/22	105	13.63	38	13.74	13.25	67	33,533	0.20%	大買/
2019/05/21	6	13.02	6	12.91	13.35	0	32,782	0.00%
2019/05/20	76	12.32	45	12.29	12.15	31	32,274	0.10%
2019/05/17	13	13.15	11	12.82	12.65	2	31,657	0.01%
2019/05/16	29	13.08	6	13.40	13.00	23	31,241	0.07%
2019/05/15	46	13.50	33	13.58	13.50	13	31,125	0.04%
2019/05/14	127	12.65	146	13.08	13.40	-19	30,758	-0.06%	大買/大賣/
2019/05/13	90	13.03	69	12.97	12.90	21	30,251	0.07%
2019/05/10	113	13.35	111	13.53	13.45	2	29,876	0.01%	大買/大賣/
2019/05/09	83	13.78	80	13.33	13.10	3	29,369	0.01%
2019/05/08	67	13.83	72	13.88	14.15	-5	28,652	-0.02%
2019/05/07	65	14.54	52	14.31	14.15	13	28,319	0.05%
2019/05/06	100	14.63	63	14.85	14.40	37	27,607	0.13%
2019/05/03	96	15.27	85	15.20	15.20	11	27,019	0.04%
2019/05/02	293	15.61	472	15.38	15.50	-179	26,524	-0.67%	大買/大賣/鉅額交易
2019/04/30	20	14.58	49	14.88	15.05	-29	25,211	-0.12%
2019/04/29	3	14.33	44	14.51	14.25	-41	24,707	-0.17%
2019/04/26	89	13.81	60	14.38	14.40	29	24,239	0.12%
2019/04/25	198	15.49	73	15.26	14.05	125	23,259	0.54%	大買/鉅額交易
2019/04/24	51	14.58	8	14.73	14.90	43	20,689	0.21%
2019/04/23	7	14.13	1.2	14.47	14.45	5.8	19,846	0.03%
2019/04/22	15	14.34	8	14.00	14.00	7	19,256	0.04%
2019/04/19	20	13.80	1	14.00	14.20	19	18,941	0.10%
2019/04/18	15	13.93	10	14.10	13.90	5	18,673	0.03%
2019/04/17	1	14.30	2	14.35	14.05	-1	18,275	-0.01%
2019/04/16	2	13.85	31.9	14.12	14.40	-29.9	17,901	-0.17%
2019/04/15	8	14.13	16	14.16	14.00	-8	17,546	-0.05%
2019/04/12	60	14.06	10	14.05	13.75	50	17,019	0.29%
2019/04/11	19	14.27	18	14.29	14.35	1	16,422	0.01%
2019/04/10	66	14.61	34	14.52	14.70	32	15,820	0.20%
2019/04/09	125	13.72	44	13.62	13.55	81	14,688	0.55%	大買/
2019/04/08	38	13.92	4	13.98	14.20	34	13,866	0.25%
2019/04/03	1	12.95	32.2	12.83	12.95	-31.2	13,261	-0.23%
2019/04/02	120	11.91	70	11.82	11.80	50	12,276	0.41%	大買/
2019/04/01	150	11.38	89	11.45	11.75	61	11,401	0.54%	大買/
2019/03/29	0	0.00	30	10.63	10.70	-30	10,363	-0.29%
2019/03/28	4.4	10.35	19	10.45	10.35	-14.6	10,221	-0.14%
2019/03/27	1	10.45	25	10.75	10.45	-24	10,152	-0.24%
2019/03/26	0	0.00	5	10.54	10.65	-5	9,996	-0.05%
2019/03/25	6	10.15	12	10.18	10.25	-6	9,767	-0.06%
2019/03/22	10	10.69	73	10.88	10.45	-63	9,623	-0.65%
2019/03/21	0	0.00	15	10.70	10.80	-15	9,399	-0.16%
2019/03/20	2	10.75	2	10.63	10.75	0	9,142	0.00%
2019/03/19	92	10.54	0	0.00	10.35	92	8,895	1.03%
2019/03/18	23	10.69	0	0.00	10.65	23	8,607	0.27%
2019/03/15	32	10.94	2	10.95	10.85	30	8,374	0.36%
2019/03/14	7	11.01	2	10.90	10.90	5	8,140	0.06%
2019/03/13	49	11.32	0	0.00	11.20	49	7,965	0.62%
2019/03/12	26	11.57	36	11.34	11.25	-10	7,702	-0.13%
2019/03/11	10	11.18	23	11.18	11.20	-13	7,154	-0.18%
2019/03/08	37	10.75	17	10.82	11.10	20	6,810	0.29%
2019/03/07	3	10.35	16	10.40	10.30	-13	6,239	-0.21%
2019/03/06	34	10.42	3	10.50	10.50	31	6,011	0.52%
2019/03/05	15	10.45	0	0.00	10.25	15	5,669	0.26%
2019/03/04	27	10.83	13	10.91	10.70	14	5,254	0.27%
2019/02/27	2	10.83	29	10.69	10.95	-27	4,712	-0.57%
2019/02/26	27	9.98	12	9.96	9.99	15	3,802	0.39%
2019/02/25	18	9.93	13	10.28	10.00	5	3,698	0.14%
2019/02/22	60	9.79	131	9.93	9.75	-71	3,436	-2.07%	大賣/
2019/02/21	96	9.89	145	9.65	9.95	-49	3,046	-1.61%	大賣/
2019/02/20	23	8.85	185	8.97	9.05	-162	2,287	-7.08%	大賣/鉅額交易
2019/02/19	100	8.30	0	0.00	8.23	100	1,956	5.11%
2019/02/15	1	8.27	20	8.15	8.18	-19	2,092	-0.91%
2019/02/14	200	8.39	15	8.44	8.35	185	2,242	8.25%	大買/鉅額交易
2019/02/11	4	8.01	0	0.00	7.88	4	2,169	0.18%
2019/01/25	0	0.00	2	7.86	7.86	-2	2,066	-0.10%
2019/01/24	5	7.60	1	7.70	7.70	4	2,048	0.20%
2019/01/23	2	7.68	0	0.00	7.68	2	2,039	0.10%
2019/01/21	1	7.70	14	7.89	7.90	-13	1,998	-0.65%
2019/01/18	1	7.28	1	7.34	7.35	0	1,932	0.00%
2019/01/15	1	6.96	1	7.04	7.10	0	1,910	0.00%
2019/01/14	1	7.10	1	7.29	7.00	0	1,904	0.00%
2019/01/11	3	7.26	0	0.00	7.20	3	1,892	0.16%
2019/01/10	2	7.28	0	0.00	7.29	2	1,878	0.11%
2019/01/09	2	7.31	19	7.33	7.30	-17	1,880	-0.90%
2019/01/03	2.1	7.34	1	7.52	7.36	1.1	1,900	0.06%
2018/12/27	0	0.00	1	7.49	7.42	-1	1,889	-0.05%
2018/12/26	5	7.28	0	0.00	7.28	5	1,891	0.26%
2018/12/25	5	7.32	0	0.00	7.30	5	1,901	0.26%
2018/12/22	6	7.49	0	0.00	7.46	6	1,898	0.32%
2018/12/21	11	7.44	1	7.50	7.50	10	1,902	0.53%
2018/12/20	16	7.54	0	0.00	7.54	16	1,892	0.85%
2018/12/19	10	7.66	0	0.00	7.62	10	1,892	0.53%
2018/12/18	9	7.71	0	0.00	7.77	9	1,891	0.48%
2018/12/17	3	7.87	4	7.89	7.85	-1	1,890	-0.05%
2018/12/14	4	7.90	10	7.89	7.89	-6	1,888	-0.32%
2018/12/12	0	0.00	11	8.10	8.01	-11	1,846	-0.60%
2018/12/10	22	7.89	0	0.00	7.85	22	1,822	1.21%
2018/12/07	1	7.96	39	8.02	8.07	-38	1,811	-2.10%
2018/12/06	57	8.15	10	8.28	7.90	47	1,802	2.61%
2018/12/05	9	8.31	0	0.00	8.36	9	1,755	0.51%
2018/12/04	28	8.54	0	0.00	8.48	28	1,752	1.60%
2018/12/03	15	8.38	0	0.00	8.34	15	1,716	0.87%
2018/11/30	8	8.27	0	0.00	8.27	8	1,682	0.48%
2018/11/29	2	8.26	3	8.23	8.22	-1	1,661	-0.06%
2018/11/28	2	8.15	1	8.13	8.13	1	1,641	0.06%
2018/11/26	4	8.04	0	0.00	8.03	4	1,602	0.25%
2018/11/23	0	0.00	8	8.00	7.97	-8	1,589	-0.50%
2018/11/22	0	0.00	3	8.18	8.05	-3	1,569	-0.19%
2018/11/21	1	8.35	0	0.00	8.40	1	1,505	0.07%
2018/11/20	3	7.89	0	0.00	7.93	3	1,397	0.21%
2018/11/16	3	8.20	2	8.29	8.23	1	1,349	0.07%
2018/11/15	0	0.00	10	8.28	8.29	-10	1,288	-0.78%
2018/11/14	5	7.98	0	0.00	7.75	5	1,204	0.41%
2018/11/13	12	7.64	65	7.81	7.98	-53	1,119	-4.73%
2018/11/12	0	0.00	3	7.11	7.26	-3	949	-0.32%
2018/11/09	0.3	6.56	2	6.60	6.60	-1.7	907	-0.19%
2018/11/08	1	6.32	0	0.00	6.33	1	900	0.11%
2018/11/06	4	6.26	2	6.28	6.29	2	957	0.21%
2018/11/01	0	0.00	72	5.91	5.94	-72	1,004	-7.17%
2018/10/31	1	5.68	6	5.58	5.75	-5	1,026	-0.49%
2018/10/30	6	5.45	2	5.46	5.43	4	1,042	0.38%
2018/10/29	1	5.52	1	5.52	5.47	0	1,061	0.00%
2018/10/26	1	5.70	0	0.00	5.56	1	1,091	0.09%
2018/10/25	6	5.75	1	5.90	5.64	5	1,153	0.43%
2018/10/23	0	0.00	0	6.04	6.10	0	1,188	0.00%
2018/10/17	0	0.00	2	6.39	6.28	-2	1,224	-0.16%
2018/10/15	8	6.26	0	0.00	6.23	8	1,234	0.65%
2018/10/12	1	6.32	1	6.29	6.32	0	1,239	0.00%
2018/10/11	10	6.34	0	0.00	6.32	10	1,231	0.81%
2018/10/08	1	7.05	0	0.00	7.03	1	1,221	0.08%
2018/10/03	54	7.31	2	7.36	7.26	52	1,211	4.29%
2018/10/02	4	7.41	0	0.00	7.40	4	1,217	0.33%
2018/10/01	0	0.00	1	7.50	7.45	-1	1,253	-0.08%
2018/09/27	18	7.48	0	0.00	7.48	18	1,285	1.40%
2018/09/26	8	7.46	7	7.52	7.51	1	1,295	0.08%
2018/09/25	14	7.47	0	0.00	7.48	14	1,302	1.07%
2018/09/21	10	7.57	0	0.00	7.57	10	1,293	0.77%
2018/09/20	0	0.00	1	7.74	7.62	-1	1,286	-0.08%
2018/09/19	1	7.70	0	0.00	7.71	1	1,294	0.08%
2018/09/06	0	0.00	14	8.63	8.61	-14	1,308	-1.07%
2018/09/05	0	0.00	3	8.68	8.65	-3	1,323	-0.23%
2018/09/04	17	8.63	0	0.00	8.70	17	1,345	1.26%
2018/08/30	5	8.57	0	0.00	8.57	5	1,418	0.35%
2018/08/29	2	8.57	0	0.00	8.56	2	1,496	0.13%
2018/08/28	18	8.69	0	0.00	8.68	18	1,678	1.07%
2018/08/27	5	8.68	0	0.00	8.67	5	1,712	0.29%
2018/08/22	0	0.00	1	8.38	8.36	-1	2,191	-0.05%
2018/08/16	1	8.25	0	0.00	8.31	1	2,260	0.04%
2018/08/15	0	0.00	2	8.20	8.18	-2	2,245	-0.09%
2018/08/09	0	0.00	1	8.85	8.89	-1	2,156	-0.05%
2018/08/08	1	9.14	0	0.00	9.01	1	2,146	0.05%
2018/08/06	0	0.00	8	8.88	8.93	-8	2,097	-0.38%
2018/08/02	5	9.04	15	8.85	8.81	-10	2,070	-0.48%
2018/08/01	13	9.03	0	0.00	9.08	13	2,040	0.64%
2018/07/31	0	0.00	3	8.81	8.60	-3	1,985	-0.15%
2018/07/30	0	0.00	5	8.68	8.69	-5	1,973	-0.25%
2018/07/26	7	8.47	0	0.00	8.41	7	1,937	0.36%
2018/07/25	2	8.32	10	8.57	8.50	-8	1,932	-0.41%
2018/07/24	0	0.00	1	8.33	8.30	-1	1,911	-0.05%
2018/07/23	2	8.26	0	0.00	8.26	2	1,911	0.10%
2018/07/20	6	8.36	0	0.00	8.30	6	1,916	0.31%
2018/07/19	2	8.33	1	8.54	8.35	1	1,925	0.05%
2018/07/17	1	8.50	0	0.00	8.49	1	1,956	0.05%
2018/07/16	0	0.00	6	8.55	8.52	-6	1,949	-0.31%
2018/07/11	7	8.48	0	0.00	8.40	7	1,954	0.36%
2018/07/10	2	8.44	0	0.00	8.40	2	1,964	0.10%
2018/07/09	1	8.42	6	8.37	8.66	-5	1,954	-0.26%
2018/07/06	5	8.04	6	8.05	8.02	-1	1,920	-0.05%
2018/07/05	1	8.00	5	8.40	8.19	-4	1,929	-0.21%
2018/07/04	5	8.02	0	0.00	7.95	5	1,903	0.26%
2018/06/29	0	0.00	5	8.30	8.30	-5	1,894	-0.26%
2018/06/28	5	8.18	0	0.00	8.16	5	1,889	0.26%
2018/06/19	0	0.00	6	8.70	8.64	-6	1,859	-0.32%
2018/06/15	1	8.71	0	0.00	8.72	1	1,865	0.05%
2018/06/14	5	8.61	0	0.00	8.57	5	1,861	0.27%
2018/06/08	1	9.01	0	0.00	9.00	1	1,777	0.06%
2018/06/07	2	9.12	0	0.00	9.02	2	1,753	0.11%
2018/06/06	5	9.09	1	9.10	9.12	4	1,720	0.23%
2018/06/05	1	9.47	6	9.31	9.36	-5	1,642	-0.30%
2018/06/04	20	8.74	0	0.00	8.74	20	1,457	1.37%
2018/06/01	5	8.82	0	0.00	8.78	5	1,409	0.35%
2018/05/31	0	0.00	10	9.46	9.13	-10	1,338	-0.75%
2018/05/30	10	8.71	232	8.37	8.71	-222	1,136	-19.54%	大賣/鉅額交易
2018/05/29	1	7.32	258	7.37	7.92	-257	899	-28.57%	大賣/鉅額交易
2018/05/28	0	0.00	16	7.19	7.20	-16	817	-1.96%
2018/05/25	9	7.09	0	0.00	7.08	9	820	1.10%
2018/05/24	12	7.11	15	7.17	7.12	-3	824	-0.36%
2018/05/23	14	7.12	37	7.13	7.13	-23	831	-2.77%
2018/05/22	0	0.00	12	7.12	7.08	-12	826	-1.45%
2018/05/18	43	7.07	0	0.00	7.07	43	843	5.10%
2018/05/17	6	7.11	0	0.00	7.09	6	858	0.70%
2018/05/16	0	0.00	14	7.20	7.15	-14	864	-1.62%
2018/05/14	3	7.08	0	0.00	7.21	3	948	0.32%
2018/05/10	2	7.11	1	7.12	7.10	1	973	0.10%
2018/05/09	6	7.11	0	0.00	7.07	6	975	0.61%
2018/05/08	0	0.00	14	7.10	7.20	-14	978	-1.43%
2018/05/07	10	6.90	0	0.00	6.92	10	986	1.01%
2018/05/03	18	6.95	0	0.00	7.01	18	1,006	1.79%
2018/05/02	12	7.01	0	0.00	6.99	12	1,031	1.16%
2018/04/30	1	7.02	0	0.00	7.00	1	1,042	0.10%
2018/04/27	37	7.00	0	0.00	7.00	37	1,054	3.51%
2018/04/24	36	6.83	43	6.96	6.90	-7	1,078	-0.65%
2018/04/23	1	7.31	0	0.00	7.21	1	1,064	0.09%
2018/04/20	0	0.00	1	7.50	7.43	-1	1,072	-0.09%
2018/04/19	1	7.50	0	0.00	7.50	1	1,078	0.09%
2018/04/18	10	7.51	3	7.57	7.52	7	1,080	0.65%
2018/04/17	7	7.57	5	7.70	7.54	2	1,083	0.18%
2018/04/16	47	7.67	0	0.00	7.54	47	1,081	4.34%
2018/04/13	68	7.76	0	0.00	7.75	68	1,082	6.28%
2018/04/12	65	7.77	0	0.00	7.79	65	1,084	6.00%
2018/04/11	48	7.81	15	7.84	7.83	33	1,105	2.98%
2018/04/10	0	0.00	21	7.98	7.96	-21	1,141	-1.84%
2018/04/09	22	7.89	0	0.00	7.88	22	1,150	1.91%
2018/04/03	139	8.02	1	8.04	8.00	138	1,149	12.01%	大買/鉅額交易
2018/04/02	1	8.11	0	0.00	8.10	1	1,156	0.09%
2018/03/29	0	0.00	4	7.98	7.97	-4	1,182	-0.34%
2018/03/27	2	8.08	0	0.00	8.09	2	1,195	0.17%
2018/03/22	2	8.16	5	8.20	8.15	-3	1,206	-0.25%
2018/03/21	0	0.00	5	8.20	8.18	-5	1,210	-0.41%
2018/03/16	0	8.24	0	0.00	8.26	0	1,273	0.00%
2018/03/13	2	8.15	0	0.00	8.21	2	1,400	0.14%
2018/03/02	0	0.00	20	8.37	8.38	-20	1,763	-1.13%
2018/03/01	0	0.00	22	8.50	8.49	-22	1,795	-1.23%
2018/02/26	0	0.00	204	8.40	8.40	-204	1,854	-11.00%	大賣/鉅額交易
2018/02/23	2	8.24	0	8.28	8.32	2	1,894	0.11%
2018/02/21	0	0.00	0	8.11	8.17	0	2,028	0.00%
2018/02/12	0	0.00	3	8.02	8.01	-3	2,078	-0.14%
2018/02/07	4	8.11	1	8.05	8.01	3	2,436	0.12%
2018/02/06	2	8.25	5	8.05	7.85	-3	2,507	-0.12%
2018/02/05	8	8.64	0	0.00	8.67	8	2,609	0.31%
2018/02/01	1	9.00	0	0.00	9.02	1	3,112	0.03%
2018/01/26	0	0.00	1	9.08	9.14	-1	3,483	-0.03%
2018/01/25	5	9.19	0	0.00	9.14	5	3,491	0.14%
2018/01/23	1	9.16	1	9.22	9.18	0	3,529	0.00%
2018/01/16	0	0.00	5	9.20	9.39	-5	3,764	-0.13%
2018/01/09	0	0.00	5	9.40	9.34	-5	3,900	-0.13%
2018/01/04	0	0.00	3	9.19	9.45	-3	3,960	-0.08%
2018/01/03	0	0.00	2	9.07	9.05	-2	4,024	-0.05%