精金 (3049)-玉山-城中券商分點個股進出

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
9.62
漲跌
▼0.38
漲幅
-3.80%
成交量
5,856張
產業
上市光電類股
336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-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/12/13	1	9.50	100	9.52	9.62	-99	16,290	-0.61%
2024/12/12	1	10.25	0	0.00	10.00	1	16,242	0.01%
2024/12/11	0	0.00	5	10.00	10.00	-5	16,318	-0.03%
2024/12/09	1	9.98	0	0.00	9.99	1	16,352	0.01%
2024/12/06	0	0.00	3	10.25	10.15	-3	16,302	-0.02%
2024/12/03	0	0.00	2	10.70	10.80	-2	16,277	-0.01%
2024/11/27	3	10.72	0	0.00	10.60	3	16,273	0.02%
2024/11/25	0	0.00	1	11.10	11.20	-1	16,286	-0.01%
2024/11/19	0	0.00	1	11.25	11.25	-1	16,329	-0.01%
2024/11/18	0	0.00	3	11.05	10.95	-3	16,275	-0.02%
2024/11/14	1	11.10	0	0.00	10.90	1	16,210	0.01%
2024/11/11	4	11.46	4	11.38	11.35	0	15,961	0.00%
2024/11/08	2	11.73	1	11.45	11.45	1	15,875	0.01%
2024/11/07	0	0.00	1	12.00	11.80	-1	15,727	-0.01%
2024/11/06	12	11.87	1	11.80	11.75	11	15,616	0.07%
2024/11/05	17	12.29	106.7	12.03	12.00	-89.7	15,442	-0.58%	大賣/
2024/11/04	7	11.68	4	11.66	12.15	3	14,498	0.02%
2024/11/01	1	10.85	0	0.00	11.05	1	14,115	0.01%
2024/10/23	1	12.10	14	12.09	12.05	-13	13,538	-0.10%
2024/10/22	16	12.21	2	12.03	12.30	14	13,332	0.11%
2024/10/21	0	0.00	1	11.55	11.60	-1	12,718	-0.01%
2024/10/18	1	11.65	6	11.65	11.60	-5	12,720	-0.04%
2024/10/17	101	11.80	10	11.70	11.70	91	12,556	0.72%	大買/
2024/10/16	4	11.80	0	0.00	11.70	4	12,554	0.03%
2024/10/15	7	12.33	7	11.89	11.85	0	12,439	0.00%
2024/10/14	101	12.30	3	12.47	12.25	98	12,167	0.81%	大買/
2024/10/11	19	12.52	21.3	12.60	12.15	-2.3	11,913	-0.02%
2024/10/09	37	12.32	44	12.43	12.05	-7	11,294	-0.06%
2024/10/08	107	12.49	41	12.27	12.25	66	10,713	0.62%	大買/
2024/10/07	26	12.33	145.3	12.86	12.90	-119.3	9,753	-1.22%	大賣/鉅額交易
2024/10/04	0	0.00	1	11.75	11.75	-1	8,210	-0.01%
2024/09/30	0	0.00	4	10.96	10.70	-4	7,990	-0.05%
2024/09/27	5	10.85	1	10.85	10.70	4	7,991	0.05%
2024/09/26	3	10.73	0	0.00	10.60	3	7,920	0.04%
2024/09/25	0	0.00	2	10.80	10.80	-2	7,846	-0.03%
2024/09/24	0	0.00	10	10.35	10.65	-10	7,706	-0.13%
2024/09/23	4	10.69	3	10.57	10.55	1	7,549	0.01%
2024/09/20	36	11.57	13	11.55	11.40	23	7,169	0.32%
2024/09/19	129	11.45	19	11.53	11.70	110	6,532	1.68%	大買/鉅額交易
2024/09/18	2	10.95	3	11.45	11.45	-1	4,677	-0.02%
2024/09/16	3	9.92	24	10.42	10.45	-21	4,230	-0.50%
2024/09/12	1	9.83	2	9.72	9.64	-1	3,704	-0.03%
2024/09/11	1	9.36	0	0.00	9.31	1	3,613	0.03%
2024/09/10	10	9.09	0	0.00	8.97	10	3,604	0.28%
2024/09/03	0	0.00	0	9.10	9.10	0	3,548	0.00%
2024/08/23	0	0.00	12	9.46	9.47	-12	3,336	-0.36%
2024/08/20	0	0.00	10	9.14	9.11	-10	3,299	-0.30%
2024/08/14	1	8.58	0	0.00	8.68	1	3,351	0.03%
2024/08/12	0	0.00	10	8.47	8.41	-10	3,382	-0.30%
2024/08/06	10	7.92	1	8.09	7.94	9	3,360	0.27%
2024/08/02	0	0.00	3	9.12	8.92	-3	3,232	-0.09%
2024/08/01	0	0.00	14	9.21	9.23	-14	3,213	-0.44%
2024/07/30	1	9.02	1	9.10	9.13	0	3,199	0.00%
2024/07/16	0	0.00	2	9.52	9.36	-2	2,793	-0.07%
2024/07/12	15	9.71	0	0.00	9.57	15	2,739	0.55%
2024/07/11	2	9.40	0	0.00	9.42	2	2,605	0.08%
2024/07/10	0	0.00	10	9.28	9.24	-10	2,613	-0.38%
2024/07/09	0	0.00	1	9.24	9.23	-1	2,611	-0.04%
2024/07/08	1	9.37	0	0.00	9.53	1	2,563	0.04%
2024/07/05	0	0.00	15	9.48	9.41	-15	2,472	-0.61%
2024/07/04	28	9.43	4	9.33	9.35	24	2,402	1.00%
2024/06/24	13	8.92	73	8.96	9.10	-60	1,962	-3.06%
2024/06/18	1	8.55	0	0.00	8.51	1	1,722	0.06%
2024/06/03	1	8.56	0	0.00	8.56	1	1,953	0.05%
2024/05/28	0	0.00	8	8.70	8.78	-8	1,991	-0.40%
2024/05/24	0	0.00	1	8.39	8.43	-1	1,964	-0.05%
2024/05/22	8	8.64	0	0.00	8.60	8	1,987	0.40%
2024/05/17	1	8.35	0	0.00	8.36	1	1,900	0.05%
2024/05/16	0	0.00	3	8.27	8.30	-3	1,923	-0.16%
2024/05/06	2	8.23	0	0.00	8.22	2	1,892	0.11%
2024/04/19	10	7.72	5	7.77	7.73	5	1,911	0.26%
2024/04/16	3	7.96	0	0.00	7.77	3	1,906	0.16%
2024/04/12	1	8.20	2	8.22	8.18	-1	1,842	-0.05%
2024/04/11	2	8.25	0	0.00	8.25	2	1,840	0.11%
2024/03/28	1	8.30	2	8.30	8.25	-1	1,885	-0.05%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/26	0	8.33	0	0.00	8.23	0	1,878	0.00%
2024/03/25	10	8.30	0	0.00	8.31	10	1,868	0.54%
2024/03/20	10	8.12	0	0.00	8.14	10	1,851	0.54%
2024/03/13	20	8.49	0	0.00	8.33	20	1,758	1.14%
2024/03/08	10	8.78	0.1	8.71	8.71	9.9	1,649	0.60%
2024/03/07	0	8.62	0	0.00	8.62	0	1,645	0.00%
2024/03/05	0	0.00	15	8.92	8.90	-15	1,566	-0.96%
2024/02/26	0	9.27	0	0.00	9.20	0	1,527	0.00%
2024/02/22	0	9.40	0	0.00	9.39	0	1,524	0.00%
2024/02/20	0	9.45	0	0.00	9.47	0	1,516	0.00%
2024/02/15	0	9.25	0	0.00	9.19	0	1,470	0.00%
2024/01/30	10	9.33	0	0.00	9.30	10	1,505	0.66%
2024/01/12	0	0.00	2	9.20	9.15	-2	1,419	-0.14%
2023/12/27	2	9.79	0	0.00	9.71	2	1,450	0.14%
2023/12/18	0	0.00	10	9.62	9.62	-10	1,413	-0.71%
2023/12/13	1	9.70	0	0.00	9.70	1	1,414	0.07%
2023/12/11	0	0.00	3	9.85	9.85	-3	1,430	-0.21%
2023/12/06	1	9.74	0	0.00	9.74	1	1,436	0.07%
2023/12/05	0	0.00	10	9.77	9.79	-10	1,432	-0.70%
2023/12/04	12	9.84	0	0.00	9.83	12	1,437	0.83%
2023/11/29	3	9.74	0	0.00	9.71	3	1,419	0.21%
2023/11/21	0	0.00	5	9.42	9.54	-5	1,379	-0.36%
2023/11/16	0	0.00	5	9.35	9.35	-5	1,383	-0.36%
2023/10/26	0	0.00	50	9.20	9.24	-50	1,797	-2.78%
2023/10/25	50	9.36	10	9.26	9.33	40	1,876	2.13%
2023/10/23	10	9.13	0	0.00	9.10	10	2,231	0.45%
2023/10/20	0	0.00	1	9.02	9.03	-1	2,238	-0.04%
2023/10/17	5	9.15	0	0.00	9.12	5	2,273	0.22%
2023/10/11	6	9.28	0	0.00	9.14	6	2,387	0.25%
2023/09/25	0	0.00	2	9.56	9.56	-2	2,596	-0.08%
2023/09/22	0	9.62	3	9.61	9.61	-3	2,643	-0.11%
2023/09/05	20	9.98	0	0.00	10.05	20	3,783	0.53%
2023/09/01	0	0.00	1	10.00	10.05	-1	3,810	-0.03%
2023/08/31	1	9.85	0	0.00	9.85	1	3,806	0.03%
2023/08/29	1	9.78	0	0.00	9.80	1	3,894	0.03%
2023/08/15	11	9.59	0	0.00	9.62	11	3,835	0.29%
2023/08/14	1	9.60	0	0.00	9.51	1	3,831	0.03%
2023/08/10	2	10.05	0	0.00	10.05	2	3,744	0.05%
2023/08/01	0	0.00	100	10.75	10.70	-100	3,647	-2.74%
2023/07/31	0	0.00	35	10.80	10.85	-35	3,601	-0.97%
2023/07/27	101	10.95	4	10.80	11.05	97	3,452	2.81%	大買/
2023/07/26	1	10.35	0	0.00	10.25	1	3,089	0.03%
2023/07/20	1	10.25	0	0.00	10.35	1	3,056	0.03%
2023/07/18	15	10.37	0	0.00	10.25	15	3,083	0.49%
2023/07/17	20	10.26	1	10.50	10.45	19	3,080	0.62%
2023/07/13	1	10.40	0	0.00	10.25	1	3,130	0.03%
2023/07/11	0	0.00	5	10.45	10.50	-5	3,392	-0.15%
2023/07/10	1	10.30	0	0.00	10.30	1	3,437	0.03%
2023/07/07	5	10.40	0	0.00	10.35	5	3,448	0.15%
2023/07/06	10	10.80	0	0.00	10.65	10	3,420	0.29%
2023/06/28	10	11.10	0	0.00	10.80	10	3,164	0.32%
2023/06/21	11	11.25	11	10.90	11.20	0	2,758	0.00%
2023/06/20	0	0.00	30	10.65	10.55	-30	2,386	-1.26%
2023/06/19	0	0.00	31	10.25	10.35	-31	2,268	-1.37%
2023/06/16	31	10.15	1	10.15	10.10	30	2,136	1.40%
2023/06/14	0	0.00	0	9.90	9.87	0	2,061	0.00%
2023/06/09	0	0.00	0.3	9.95	9.95	-0.3	2,073	-0.01%
2023/06/07	30	10.15	0	0.00	10.00	30	2,106	1.42%
2023/06/05	1	10.05	0	0.00	10.10	1	2,108	0.05%
2023/06/02	1	9.86	0	0.00	9.88	1	2,050	0.05%
2023/05/31	5	9.86	0	0.00	9.90	5	2,100	0.24%
2023/05/19	5	9.72	0	0.00	9.62	5	2,509	0.20%
2023/05/18	1	9.65	0	0.00	9.62	1	2,508	0.04%
2023/05/16	1	9.53	0	0.00	9.57	1	2,498	0.04%
2023/05/12	0	0.00	11	9.48	9.52	-11	2,499	-0.44%
2023/05/11	0	0.00	4	9.56	9.56	-4	2,496	-0.16%
2023/05/10	1	9.70	0	0.00	9.72	1	2,507	0.04%
2023/05/08	1	9.96	0	0.00	9.85	1	2,480	0.04%
2023/05/05	0	0.00	10	9.95	9.94	-10	2,481	-0.40%
2023/05/03	2	9.99	0	0.00	9.99	2	2,494	0.08%
2023/05/02	1	10.05	5	10.10	10.10	-4	2,500	-0.16%
2023/04/26	0	0.00	3	10.00	10.05	-3	2,485	-0.12%
2023/04/25	0	0.00	0	10.20	10.00	0	2,476	0.00%
2023/04/24	0	0.00	1	10.05	10.10	-1	2,446	-0.04%
2023/04/21	4	10.01	0	0.00	9.96	4	2,430	0.16%
2023/04/19	3	10.23	0	0.00	10.30	3	2,349	0.13%
2023/04/18	5	10.55	0	0.00	10.50	5	2,275	0.22%
2023/04/14	17	10.76	3	10.70	10.65	14	2,155	0.65%
2023/04/13	0	0.00	1	10.30	10.30	-1	1,904	-0.05%
2023/04/12	3	10.10	0	0.00	10.15	3	1,836	0.16%
2023/04/10	4	9.97	0	0.00	10.15	4	1,802	0.22%
2023/03/27	2	10.10	2	10.00	10.00	0	1,785	0.00%
2023/03/21	0	10.05	0	0.00	9.98	0	1,762	0.00%
2023/03/16	0	0.00	2	9.74	9.74	-2	1,761	-0.11%
2023/03/10	0	10.10	0	0.00	9.99	0	1,805	0.00%
2023/03/07	0	10.26	0	0.00	10.20	0	1,815	0.00%
2023/02/23	0	10.30	0	0.00	10.30	0	1,701	0.00%
2023/02/22	1	10.45	0	0.00	10.35	1	1,656	0.06%
2023/02/21	0	0.00	0.1	10.30	10.30	-0.1	1,561	-0.01%
2023/02/20	2	10.03	2	9.90	10.25	0	1,491	0.00%
2023/02/17	7	9.66	1	9.66	9.65	6	1,356	0.44%
2023/01/31	0	0.00	14	9.25	9.36	-14	1,324	-1.06%
2023/01/30	0	0.00	4	9.23	9.22	-4	1,313	-0.30%
2023/01/13	11	9.12	2	9.12	9.12	9	1,341	0.67%
2023/01/12	5	9.17	0	0.00	9.19	5	1,386	0.36%
2023/01/10	4	9.21	0	0.00	9.21	4	1,415	0.28%
2023/01/06	0	9.18	5	9.17	9.17	-5	1,447	-0.35%
2022/12/13	2	9.41	0	0.00	9.41	2	1,739	0.11%
2022/12/05	6	9.86	105	9.87	9.81	-99	1,773	-5.58%	大賣/
2022/12/01	100	9.74	1	9.71	9.68	99	1,721	5.75%
2022/11/07	0	0.00	5	9.45	9.45	-5	2,569	-0.19%
2022/11/01	10	9.37	10	9.43	9.42	0	2,668	0.00%
2022/10/20	0.1	9.19	0	0.00	9.14	0.1	3,105	0.00%
2022/10/19	1	9.60	0	0.00	9.45	1	3,070	0.03%
2022/10/14	0	0.00	2	9.48	9.50	-2	3,063	-0.07%
2022/10/13	1	9.08	0	0.00	9.04	1	3,056	0.03%
2022/10/07	1	10.15	0	0.00	10.00	1	3,008	0.03%
2022/10/06	0	0.00	1	10.05	10.05	-1	3,004	-0.03%
2022/10/05	4	9.91	3	9.79	9.79	1	3,001	0.03%
2022/10/04	2	9.63	0	0.00	9.62	2	3,006	0.07%
2022/09/29	0	0.00	10	9.77	9.76	-10	3,033	-0.33%
2022/09/27	10	9.48	1	9.57	9.61	9	3,041	0.30%
2022/09/26	2	9.36	0	0.00	9.30	2	3,074	0.07%
2022/09/23	0	0.00	3	9.88	9.88	-3	3,116	-0.10%
2022/09/19	2	10.25	15	10.18	10.15	-13	3,217	-0.40%
2022/09/15	1	10.55	1	10.55	10.45	0	3,208	0.00%
2022/09/05	0	0.00	0	10.57	10.50	0	3,447	0.00%
2022/08/31	1	10.90	0	0.00	10.95	1	3,460	0.03%
2022/08/22	5	11.05	4	11.05	11.05	1	3,383	0.03%
2022/08/19	46	11.05	3	11.08	11.05	43	3,337	1.29%
2022/08/18	15	11.24	8	11.14	11.15	7	3,159	0.22%
2022/08/17	0	0.00	1	10.50	10.50	-1	2,836	-0.04%
2022/08/16	1	10.40	2	10.28	10.30	-1	2,831	-0.04%
2022/08/15	2.4	10.13	0	0.00	10.20	2.4	2,804	0.08%
2022/08/12	0	0.00	1	9.95	9.95	-1	2,765	-0.04%
2022/08/11	1	9.86	2	9.84	9.83	-1	2,769	-0.04%
2022/08/09	0	0.00	2	9.48	9.48	-2	2,775	-0.07%
2022/08/05	1	9.63	1	9.65	9.58	0	2,766	0.00%
2022/08/04	1	9.19	0	0.00	9.21	1	2,707	0.04%
2022/08/03	1	9.84	1	9.72	9.65	0	2,601	0.00%
2022/08/02	4	10.01	2	9.70	9.68	2	2,571	0.08%
2022/07/18	0	0.00	1	9.58	9.60	-1	2,758	-0.04%
2022/07/14	0	0.00	2	9.54	9.54	-2	3,159	-0.06%
2022/07/13	1	9.42	0	0.00	9.46	1	3,188	0.03%
2022/07/06	0	0.00	4	9.71	9.55	-4	3,256	-0.12%
2022/06/21	0	0.00	3	10.22	10.55	-3	3,442	-0.09%
2022/06/17	0	0.00	1	10.80	10.75	-1	3,478	-0.03%
2022/06/15	0	0.00	1	11.25	11.10	-1	3,490	-0.03%
2022/06/14	1	11.15	0	0.00	11.15	1	3,649	0.03%
2022/06/09	1	11.75	5	11.70	11.65	-4	3,748	-0.11%
2022/06/08	5	11.60	0	0.00	11.60	5	3,762	0.13%
2022/06/07	0	0.00	0	11.55	11.55	0	3,803	0.00%
2022/06/02	5	11.65	2	11.65	11.65	3	3,931	0.08%
2022/06/01	2	11.83	1	11.85	11.80	1	4,047	0.02%
2022/05/31	1	11.75	1	11.75	11.65	0	4,079	0.00%
2022/05/26	1	11.55	1	11.45	11.40	0	4,323	0.00%
2022/05/24	2	11.70	6	11.58	11.30	-4	4,544	-0.09%
2022/05/23	1	11.50	4	11.50	11.60	-3	4,565	-0.07%
2022/05/18	1	11.50	1	11.65	11.55	0	4,746	0.00%
2022/05/17	1	11.25	1	11.35	11.35	0	4,764	0.00%
2022/05/13	0	0.00	2	11.05	11.00	-2	4,842	-0.04%
2022/05/12	0	0.00	2	10.90	10.85	-2	4,973	-0.04%
2022/05/05	1	12.25	1	12.15	11.95	0	5,836	0.00%
2022/05/04	1	11.90	1	12.00	11.85	0	5,893	0.00%
2022/04/29	1	12.05	0	0.00	11.75	1	6,145	0.02%
2022/04/28	3	11.70	3	11.82	11.95	0	6,299	0.00%
2022/04/27	1	11.25	11	11.11	11.45	-10	6,443	-0.16%
2022/04/26	4	11.63	2	11.63	11.65	2	6,672	0.03%
2022/04/25	1	11.90	0	0.00	11.70	1	6,882	0.01%
2022/04/22	15	12.12	0	0.00	12.10	15	6,924	0.22%
2022/04/20	20	12.95	9	12.75	12.70	11	7,106	0.15%
2022/04/19	1	12.50	0	0.00	12.40	1	6,957	0.01%
2022/04/12	0	0.00	2	12.35	12.40	-2	8,918	-0.02%
2022/04/11	2	12.50	2	12.80	12.30	0	9,579	0.00%
2022/04/08	0	0.00	4	12.95	12.90	-4	10,192	-0.04%
2022/04/07	6	12.97	0	0.00	12.85	6	11,118	0.05%
2022/04/06	0	0.00	3	13.25	13.35	-3	13,899	-0.02%
2022/03/31	0	0.00	4	13.85	13.70	-4	18,052	-0.02%
2022/03/30	0	0.00	1	13.95	13.90	-1	19,241	-0.01%
2022/03/24	0	0.00	0.3	14.40	14.25	-0.3	20,694	0.00%
2022/03/23	6	14.35	46.1	14.28	14.20	-40.1	22,383	-0.18%
2022/03/22	0	0.00	1	14.25	14.25	-1	23,405	0.00%
2022/03/21	0.4	14.10	0	0.00	14.00	0.4	23,698	0.00%
2022/03/18	0.5	14.18	0	0.00	14.15	0.5	23,927	0.00%
2022/03/17	3.5	14.26	1	14.15	14.25	2.5	24,299	0.01%
2022/03/16	0	0.00	30	13.75	13.75	-30	24,220	-0.12%
2022/03/15	1	13.50	2	13.70	13.55	-1	24,365	0.00%
2022/03/14	0	0.00	1	13.90	13.95	-1	24,384	0.00%
2022/03/07	2	13.55	0	0.00	13.45	2	24,676	0.01%
2022/03/04	1	14.00	0	0.00	13.95	1	24,664	0.00%
2022/02/25	2	13.65	4	13.70	13.80	-2	25,521	-0.01%
2022/02/24	1	13.95	10	13.95	13.60	-9	26,683	-0.03%
2022/02/23	2	14.13	10	14.11	14.15	-8	27,576	-0.03%
2022/02/22	7	14.02	7	14.04	14.10	0	27,895	0.00%
2022/02/21	0	0.00	1	14.45	14.45	-1	28,240	0.00%
2022/02/18	21	14.40	7	14.32	14.40	14	28,328	0.05%
2022/02/17	1	14.40	0	0.00	14.40	1	28,501	0.00%
2022/02/16	0	0.00	2	14.60	14.50	-2	28,466	-0.01%
2022/02/15	5	14.40	6	14.33	14.30	-1	28,430	0.00%
2022/02/14	2	14.63	2	14.25	14.30	0	28,422	0.00%
2022/02/11	1	14.85	2	15.08	14.85	-1	28,335	0.00%
2022/02/10	5	14.85	1	14.90	14.90	4	28,249	0.01%
2022/02/09	19	15.92	11	15.85	15.80	8	27,864	0.03%
2022/02/08	0	0.00	1	15.25	15.30	-1	27,631	0.00%
2022/02/07	0	0.00	2	14.98	15.20	-2	27,623	-0.01%
2022/01/26	5	14.66	0	0.00	14.50	5	27,589	0.02%
2022/01/25	2	14.68	25	14.79	14.55	-23	27,559	-0.08%
2022/01/24	1	15.15	1	15.10	15.10	0	27,457	0.00%
2022/01/21	5	15.43	9	15.42	15.20	-4	27,369	-0.01%
2022/01/20	4	15.85	0	0.00	15.90	4	27,294	0.01%
2022/01/19	1	15.90	2	15.70	15.90	-1	27,158	0.00%
2022/01/18	3.5	15.56	2	15.88	15.45	1.5	26,875	0.01%
2022/01/17	0	0.00	2	15.43	15.60	-2	26,650	-0.01%
2022/01/14	5	15.06	40	15.02	15.10	-35	26,521	-0.13%
2022/01/13	12	15.50	1	15.50	15.40	11	26,353	0.04%
2022/01/12	0	0.00	1	15.55	15.45	-1	26,206	0.00%
2022/01/11	1	15.70	8	15.57	15.60	-7	26,081	-0.03%
2022/01/10	31.5	16.05	23	15.82	15.95	8.5	25,781	0.03%
2022/01/07	8	16.06	6	15.95	15.90	2	25,498	0.01%
2022/01/06	7	16.66	1	16.55	16.45	6	24,917	0.02%
2022/01/05	116	16.69	109	16.98	16.60	7	24,579	0.03%	大買/大賣/
2022/01/04	133.7	17.23	144	17.10	17.35	-10.3	24,111	-0.04%	大買/大賣/
2022/01/03	32.3	17.56	7	17.41	17.25	25.3	23,467	0.11%
2021/12/30	49	17.54	13	17.47	17.25	36	22,835	0.16%
2021/12/29	175	18.59	100	18.41	17.95	75	21,924	0.34%	大買/
2021/12/28	85	17.81	41	17.78	18.05	44	19,117	0.23%
2021/12/27	10	17.48	106	17.77	17.85	-96	16,503	-0.58%	大賣/
2021/12/24	82	16.21	158	16.06	16.25	-76	14,990	-0.51%	大賣/
2021/12/23	30	15.17	34	15.42	15.45	-4	13,815	-0.03%
2021/12/22	135	15.40	142	15.13	15.00	-7	13,471	-0.05%	大買/大賣/
2021/12/21	146	15.12	134	15.03	15.20	12	13,219	0.09%	大買/大賣/
2021/12/20	17	15.36	14	15.26	15.25	3	12,839	0.02%
2021/12/17	120	16.11	79	15.92	15.65	41	12,313	0.33%	大買/
2021/12/16	50	15.09	45	15.29	15.30	5	10,557	0.05%
2021/12/15	5	14.75	7	14.78	14.80	-2	9,453	-0.02%
2021/12/14	0	0.00	5	13.85	13.80	-5	9,069	-0.06%
2021/12/13	6	14.47	6	14.71	14.50	0	8,825	0.00%
2021/12/09	17	13.95	4	13.90	13.80	13	8,329	0.16%
2021/12/07	0	0.00	2	13.65	13.70	-2	8,067	-0.02%
2021/12/06	3	13.85	3	13.70	13.85	0	7,969	0.00%
2021/12/03	2	13.80	6	13.53	13.65	-4	7,865	-0.05%
2021/12/01	5	13.62	8	13.57	13.75	-3	7,751	-0.04%
2021/11/30	5	13.60	9	13.76	13.60	-4	7,720	-0.05%
2021/11/29	5.5	13.50	4	13.40	13.45	1.5	7,634	0.02%
2021/11/26	8	13.73	8	13.83	13.65	0	7,492	0.00%
2021/11/25	2	14.13	12	14.16	13.95	-10	7,324	-0.14%
2021/11/24	14	14.38	8	14.58	14.40	6	7,084	0.08%
2021/11/23	53.5	15.20	45	15.07	14.70	8.5	6,508	0.13%
2021/11/22	19	15.09	37	15.14	15.15	-18	5,260	-0.34%
2021/11/19	11	13.77	2	13.68	13.80	9	4,261	0.21%
2021/11/18	48	13.64	7	13.42	13.35	41	3,933	1.04%
2021/11/16	9	13.07	2.1	13.18	12.80	6.9	3,386	0.20%
2021/11/15	0	0.00	0.5	12.62	12.70	-0.5	3,221	-0.01%
2021/11/12	0	0.00	28	12.55	12.60	-28	3,300	-0.85%
2021/11/11	0	0.00	1	12.75	12.60	-1	3,332	-0.03%
2021/11/10	1.3	12.59	1	12.60	12.60	0.3	3,361	0.01%
2021/11/08	0	0.00	1	12.50	12.50	-1	3,397	-0.03%
2021/11/01	3	12.00	2	12.20	12.00	1	3,837	0.03%
2021/10/27	2	11.85	1	11.95	11.90	1	4,149	0.02%
2021/10/15	0	0.00	3	11.45	11.40	-3	5,721	-0.05%
2021/10/14	3	11.15	0	0.00	11.30	3	5,854	0.05%
2021/10/13	1	11.25	12	11.30	11.20	-11	5,954	-0.18%
2021/10/08	0	0.00	1	11.85	11.80	-1	6,281	-0.02%
2021/10/05	0	0.00	0	11.00	11.10	0	7,305	0.00%
2021/10/04	2	10.90	0	0.00	10.65	2	7,307	0.03%
2021/09/29	1	11.35	0	0.00	11.35	1	7,501	0.01%
2021/09/27	0	0.00	2	11.70	11.75	-2	7,775	-0.03%
2021/09/17	0	0.00	3	11.40	11.35	-3	7,971	-0.04%
2021/09/16	3	11.32	0	0.00	11.35	3	8,002	0.04%
2021/09/15	1	11.50	0	0.00	11.40	1	8,026	0.01%
2021/09/10	0	0.00	14	11.31	11.40	-14	8,213	-0.17%
2021/09/09	4	11.20	10	11.20	11.20	-6	8,285	-0.07%
2021/09/08	13	11.13	0	0.00	11.10	13	8,378	0.16%
2021/09/07	10	11.30	0	0.00	11.35	10	8,443	0.12%
2021/09/06	26	11.60	0	0.00	11.25	26	8,473	0.31%
2021/09/03	0	0.00	5	11.65	11.55	-5	8,449	-0.06%
2021/09/01	0	0.00	1	11.55	11.55	-1	8,494	-0.01%
2021/08/30	2	11.35	0	0.00	11.35	2	8,621	0.02%
2021/08/27	0	0.00	5	11.35	11.45	-5	8,799	-0.06%
2021/08/26	0	0.00	5	11.35	11.35	-5	9,106	-0.05%
2021/08/24	10	11.10	0	0.00	11.10	10	9,280	0.11%
2021/08/23	1	11.20	0	0.00	11.25	1	9,423	0.01%
2021/08/20	0	0.00	5	11.45	11.05	-5	9,498	-0.05%
2021/08/19	9	11.49	0	0.00	11.35	9	9,482	0.09%
2021/08/18	0	0.00	10	11.70	12.15	-10	9,500	-0.11%
2021/08/17	3	12.25	0	0.00	11.90	3	9,539	0.03%
2021/08/11	0	0.00	0.6	12.75	12.70	-0.6	9,684	-0.01%
2021/08/10	1	13.00	0	0.00	13.00	1	9,713	0.01%
2021/08/09	0	0.00	44	13.19	12.95	-44	9,817	-0.45%
2021/08/06	0	0.00	28	13.79	13.40	-28	9,801	-0.29%
2021/08/05	0	0.00	3	13.73	13.60	-3	9,739	-0.03%
2021/08/04	29	13.79	0	0.00	13.70	29	9,831	0.29%
2021/08/03	10	13.45	2	13.60	13.60	8	9,723	0.08%
2021/08/02	0	0.00	10	13.30	13.45	-10	9,713	-0.10%
2021/07/30	0	0.00	9	13.68	13.45	-9	9,805	-0.09%
2021/07/29	0	0.00	21	13.53	13.50	-21	9,741	-0.22%
2021/07/28	12	13.58	30	13.79	13.75	-18	9,623	-0.19%
2021/07/27	13	13.70	6	13.90	13.60	7	9,705	0.07%
2021/07/26	20	13.76	26.6	13.63	13.65	-6.6	9,787	-0.07%
2021/07/23	10	13.20	0	0.00	13.35	10	10,065	0.10%
2021/07/22	24	13.35	9	13.26	13.35	15	11,025	0.14%
2021/07/21	4	13.06	2	12.65	12.65	2	11,192	0.02%
2021/07/20	10	13.05	0	0.00	12.90	10	11,324	0.09%
2021/07/19	5	13.36	11	13.50	13.45	-6	11,713	-0.05%
2021/07/16	0	0.00	0.5	13.20	13.25	-0.5	12,239	0.00%
2021/07/15	11	13.55	0	0.00	13.15	11	12,724	0.09%
2021/07/14	21	13.90	28	13.76	13.70	-7	13,112	-0.05%
2021/07/13	5	13.09	4.1	13.22	13.10	0.9	12,522	0.01%
2021/07/09	0	0.00	1	12.70	12.70	-1	12,356	-0.01%
2021/07/08	0	0.00	5	12.85	12.65	-5	12,585	-0.04%
2021/07/07	0	0.00	45	12.69	12.55	-45	12,751	-0.35%
2021/07/05	1	12.55	0	0.00	12.70	1	13,601	0.01%
2021/07/02	5	12.32	3	12.30	12.30	2	14,016	0.01%
2021/07/01	0	0.00	7.6	12.51	12.60	-7.6	14,207	-0.05%
2021/06/30	5	12.10	2	12.10	12.10	3	14,216	0.02%
2021/06/29	1	12.05	0	0.00	12.05	1	14,230	0.01%
2021/06/24	5	12.25	0	0.00	12.40	5	14,595	0.03%
2021/06/23	0.1	12.25	1	12.15	12.25	-0.9	14,625	-0.01%
2021/06/22	34	12.26	0	0.00	11.80	34	14,648	0.23%
2021/06/21	15	12.25	0	0.00	12.15	15	14,599	0.10%
2021/06/18	1	12.50	0	0.00	12.55	1	14,737	0.01%
2021/06/17	0	0.00	1	12.75	12.85	-1	15,095	-0.01%
2021/06/16	1	12.60	0	0.00	12.35	1	15,058	0.01%
2021/06/10	0	0.00	3	12.70	12.75	-3	15,088	-0.02%
2021/06/09	0	0.00	7	13.00	12.65	-7	15,073	-0.05%
2021/06/08	0	0.00	6	12.93	12.80	-6	15,031	-0.04%
2021/06/07	0	0.00	1	12.70	12.85	-1	14,990	-0.01%
2021/06/04	19	13.12	2	13.18	13.05	17	14,914	0.11%
2021/06/03	2	13.10	7	13.06	12.95	-5	14,766	-0.03%
2021/06/02	0	0.00	30	12.96	12.80	-30	14,477	-0.21%
2021/06/01	2	13.05	3.3	12.94	12.90	-1.3	14,391	-0.01%
2021/05/31	7	12.63	0	0.00	12.65	7	14,318	0.05%
2021/05/28	30	12.47	6	12.46	12.45	24	14,268	0.17%
2021/05/26	0	0.00	3	12.15	12.35	-3	14,219	-0.02%
2021/05/25	8	12.22	6	12.22	12.10	2	14,194	0.01%
2021/05/24	0	0.00	1	11.80	11.90	-1	14,106	-0.01%
2021/05/21	5	11.45	0	0.00	11.60	5	14,038	0.04%
2021/05/20	1	11.35	0	0.00	11.15	1	14,027	0.01%
2021/05/19	8	11.46	5	11.48	11.65	3	14,028	0.02%
2021/05/18	2	11.08	3	11.20	11.25	-1	13,972	-0.01%
2021/05/17	2	10.35	0	0.00	10.30	2	13,894	0.01%
2021/05/14	10	11.90	11	11.70	11.40	-1	13,733	-0.01%
2021/05/13	1	11.75	1	11.55	11.30	0	13,736	0.00%
2021/05/12	1	12.35	0	0.00	11.35	1	13,722	0.01%
2021/05/11	0	0.00	2	12.65	12.20	-2	13,499	-0.01%
2021/05/10	0	0.00	5	13.45	13.20	-5	13,356	-0.04%
2021/05/07	2	13.35	4	13.20	13.35	-2	13,303	-0.02%
2021/05/06	2	13.08	0	0.00	12.75	2	13,126	0.02%
2021/05/05	0	0.00	2	12.88	12.60	-2	13,005	-0.02%
2021/05/04	1	12.20	21	12.59	12.45	-20	12,881	-0.16%
2021/05/03	0	0.00	1	13.60	13.55	-1	12,571	-0.01%
2021/04/29	39	15.05	6	15.08	14.55	33	12,313	0.27%
2021/04/28	25	14.92	14	14.70	15.00	11	11,842	0.09%
2021/04/27	4	14.38	8	14.31	14.10	-4	10,899	-0.04%
2021/04/26	0	0.00	2	14.20	14.15	-2	10,554	-0.02%
2021/04/23	2	13.70	3	14.10	14.10	-1	10,387	-0.01%
2021/04/22	57	14.33	16	14.34	13.65	41	9,959	0.41%
2021/04/21	13	14.13	19	14.04	14.10	-6	9,353	-0.06%
2021/04/20	66	13.87	115	13.72	13.90	-49	8,791	-0.56%	大賣/
2021/04/19	4	13.03	0	0.00	13.10	4	8,312	0.05%
2021/04/16	1	12.75	3	12.87	12.95	-2	8,265	-0.02%
2021/04/15	3	12.75	0	0.00	12.75	3	9,466	0.03%
2021/04/14	1	12.90	10	12.77	12.55	-9	9,533	-0.09%
2021/04/13	3	13.02	14	13.31	12.90	-11	9,619	-0.11%
2021/04/12	38	13.47	19	13.28	13.55	19	9,385	0.20%
2021/04/09	5	12.78	0	0.00	12.75	5	8,853	0.06%
2021/04/08	11	13.09	58	13.13	13.15	-47	8,505	-0.55%
2021/04/07	0	0.00	34	12.29	12.35	-34	7,996	-0.43%
2021/04/06	1	11.85	36	11.94	11.90	-35	7,765	-0.45%
2021/03/31	10	11.58	40	11.65	11.60	-30	7,769	-0.39%
2021/03/30	0	0.00	3	11.62	11.65	-3	7,745	-0.04%
2021/03/29	0	0.00	38	11.66	11.60	-38	7,723	-0.49%
2021/03/26	1	11.25	0	0.00	11.25	1	7,567	0.01%
2021/03/25	0	0.00	1	11.30	11.15	-1	7,648	-0.01%
2021/03/23	4	11.29	10	11.15	11.15	-6	7,698	-0.08%
2021/03/22	10	11.40	37	11.57	11.55	-27	7,559	-0.36%
2021/03/19	13	10.87	5	10.75	10.95	8	7,184	0.11%
2021/03/18	5	10.85	18	10.78	10.85	-13	7,263	-0.18%
2021/03/17	10	10.55	0	0.00	10.55	10	7,256	0.14%
2021/03/16	0	0.00	3.5	10.63	10.60	-3.5	7,378	-0.05%
2021/03/12	0	0.00	10	10.60	10.75	-10	7,662	-0.13%
2021/03/08	0	10.55	4	10.63	10.55	-4	9,712	-0.04%
2021/03/03	0	0.00	1	10.70	10.60	-1	10,571	-0.01%
2021/03/02	10	10.50	0	0.00	10.35	10	10,680	0.09%
2021/02/26	2	10.30	0	0.00	10.45	2	10,903	0.02%
2021/02/24	0	10.40	1	10.40	10.40	-1	11,183	-0.01%
2021/02/23	0	0.00	10	10.48	10.45	-10	11,418	-0.09%
2021/02/22	2	10.55	21	10.45	10.50	-19	11,464	-0.17%
2021/02/19	5	10.45	1	10.45	10.35	4	11,439	0.03%
2021/02/17	0	0.00	40	10.00	10.00	-40	11,734	-0.34%
2021/02/05	31	9.94	2	9.91	9.86	29	11,699	0.25%
2021/02/04	0	0.00	1	9.92	9.94	-1	11,727	-0.01%
2021/02/03	0	0.00	9	9.90	9.99	-9	11,660	-0.08%
2021/02/02	2	9.56	2	9.68	9.56	0	11,643	0.00%
2021/02/01	7	9.42	2	9.43	9.40	5	11,701	0.04%
2021/01/28	7	9.65	0	0.00	9.64	7	12,472	0.06%
2021/01/27	2	9.80	0	0.00	9.80	2	12,683	0.02%
2021/01/25	0	0.00	1	9.94	9.94	-1	12,778	-0.01%
2021/01/21	20	9.71	2	9.74	9.70	18	12,771	0.14%
2021/01/20	25	9.82	2	9.78	9.70	23	12,819	0.18%
2021/01/18	7	10.05	16	10.16	10.10	-9	12,980	-0.07%
2021/01/15	6	10.23	0	0.00	10.35	6	12,953	0.05%
2021/01/13	1	10.80	4	10.71	10.60	-3	13,003	-0.02%
2021/01/12	21	10.55	0	0.00	10.45	21	12,972	0.16%
2021/01/11	5	11.05	4	11.06	11.05	1	12,878	0.01%
2021/01/08	46	11.24	16	11.58	11.15	30	13,056	0.23%
2021/01/06	26	11.13	2	11.05	11.05	24	11,669	0.21%
2021/01/05	0	0.00	5	11.50	11.50	-5	11,330	-0.04%
2021/01/04	0	0.00	1	11.50	11.40	-1	11,278	-0.01%
2020/12/31	3	11.32	2	11.40	11.30	1	11,333	0.01%
2020/12/30	20	11.45	1	11.55	11.40	19	11,304	0.17%
2020/12/29	1	11.50	0	0.00	11.40	1	11,271	0.01%
2020/12/25	10	11.35	0	0.00	11.25	10	11,067	0.09%
2020/12/24	0	0.00	1	11.30	11.15	-1	11,068	-0.01%
2020/12/23	4	11.10	8	11.13	11.05	-4	11,129	-0.04%
2020/12/22	2	11.05	8	11.29	11.05	-6	11,354	-0.05%
2020/12/21	2	11.18	2	11.15	11.15	0	11,507	0.00%
2020/12/18	1	11.40	2	11.35	11.30	-1	11,679	-0.01%
2020/12/16	6	11.35	0	0.00	11.35	6	13,478	0.04%
2020/12/14	0	0.00	1	11.70	11.60	-1	14,690	-0.01%
2020/12/11	13	11.27	13.1	11.29	11.30	-0.1	14,594	0.00%
2020/12/10	1.7	11.47	1	11.80	11.35	0.7	14,509	0.01%
2020/12/09	5	11.65	2	11.60	11.65	3	14,380	0.02%
2020/12/08	12	11.42	37	11.40	11.35	-25	14,338	-0.17%
2020/12/07	31	12.14	44	12.10	11.75	-13	14,661	-0.09%
2020/12/04	21	11.87	49	11.86	11.95	-28	14,153	-0.20%
2020/12/03	19	12.04	97	11.98	11.50	-78	13,690	-0.57%
2020/12/02	5	11.43	4	11.41	11.45	1	12,920	0.01%
2020/12/01	43	11.39	70	11.47	11.25	-27	12,719	-0.21%
2020/11/30	0	0.00	10	11.05	11.05	-10	12,366	-0.08%
2020/11/27	15	10.81	1	10.95	10.95	14	12,234	0.11%
2020/11/26	0	0.00	5	10.75	10.90	-5	12,002	-0.04%
2020/11/25	2	10.90	65	10.76	10.65	-63	11,870	-0.53%
2020/11/24	1	10.50	0	0.00	10.45	1	11,754	0.01%
2020/11/23	7	10.79	5	10.59	10.65	2	11,737	0.02%
2020/11/20	2	10.50	76	10.49	10.60	-74	11,595	-0.64%
2020/11/19	0	0.00	5	10.20	10.25	-5	11,413	-0.04%
2020/11/17	0	0.00	40.9	10.17	10.15	-40.9	11,521	-0.35%
2020/11/16	0	0.00	19	10.20	10.20	-19	11,565	-0.16%
2020/11/13	7	9.90	0	0.00	9.96	7	11,235	0.06%
2020/11/09	5	9.99	10	10.10	10.05	-5	11,302	-0.04%
2020/11/06	10	10.35	2	10.30	10.00	8	11,241	0.07%
2020/11/05	79	10.06	10	10.10	10.00	69	10,591	0.65%
2020/11/02	2	9.88	10	9.88	9.85	-8	10,505	-0.08%
2020/10/29	8	10.00	0	0.00	10.05	8	10,597	0.08%
2020/10/28	1	10.05	50	10.15	10.05	-49	10,601	-0.46%
2020/10/27	3	10.60	0	0.00	10.50	3	11,204	0.03%
2020/10/26	0	0.00	7	10.39	10.45	-7	11,087	-0.06%
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/22	0	0.00	1	10.30	10.30	-1	10,948	-0.01%
2020/10/21	11	10.36	8	10.26	10.05	3	11,164	0.03%
2020/10/19	2	10.00	0	0.00	10.00	2	11,094	0.02%
2020/10/16	58	10.23	80	10.44	9.98	-22	11,198	-0.20%
2020/10/14	0	0.00	2	9.80	9.74	-2	10,942	-0.02%
2020/10/13	5	9.72	0	0.00	9.65	5	11,080	0.05%
2020/10/12	7	9.74	0	0.00	9.60	7	11,148	0.06%
2020/10/08	0	0.00	6	9.88	9.85	-6	11,158	-0.05%
2020/10/06	0	0.00	2	9.77	9.79	-2	11,311	-0.02%
2020/10/05	0	0.00	6	9.63	9.63	-6	11,424	-0.05%
2020/09/29	5	9.50	3	9.68	9.50	2	11,815	0.02%
2020/09/28	3	9.86	5	9.80	9.80	-2	11,840	-0.02%
2020/09/25	2	9.26	1	9.26	9.26	1	12,024	0.01%
2020/09/24	1	9.80	22	9.66	9.48	-21	12,040	-0.17%
2020/09/23	10	10.14	20	10.60	10.10	-10	12,198	-0.08%
2020/09/22	68	10.40	58	10.47	10.60	10	11,945	0.08%
2020/09/21	128	10.97	97	11.06	10.85	31	11,753	0.26%	大買/
2020/09/18	30	10.75	15.9	10.56	10.80	14.1	10,134	0.14%
2020/09/17	0	0.00	1	9.88	9.86	-1	8,848	-0.01%
2020/09/15	0	0.00	2	9.78	9.75	-2	8,809	-0.02%
2020/09/11	0	0.00	102	9.76	9.76	-102	8,838	-1.15%	大賣/鉅額交易
2020/09/10	34	10.11	8	10.04	9.90	26	8,769	0.30%
2020/09/09	0	0.00	1	9.88	9.86	-1	8,349	-0.01%
2020/09/08	2	9.91	2	9.79	9.79	0	8,350	0.00%
2020/09/07	0	0.00	2	9.93	9.85	-2	8,410	-0.02%
2020/09/04	2	9.80	0	0.00	9.80	2	8,400	0.02%
2020/09/03	1	9.98	2	9.90	9.90	-1	8,386	-0.01%
2020/09/02	6	9.93	6	9.83	9.82	0	8,372	0.00%
2020/09/01	0	0.00	3	9.78	9.77	-3	8,422	-0.04%
2020/08/31	1	9.99	0	0.00	9.89	1	8,443	0.01%
2020/08/27	2	9.85	10	9.91	9.85	-8	8,441	-0.09%
2020/08/26	1	9.76	1	9.76	9.78	0	8,351	0.00%
2020/08/25	0	0.00	17	9.63	9.72	-17	8,298	-0.20%
2020/08/24	5	9.41	0.2	9.30	9.34	4.8	8,211	0.06%
2020/08/21	0	0.00	2	9.21	9.20	-2	8,133	-0.02%
2020/08/20	14	9.26	10	9.00	9.12	4	8,185	0.05%
2020/08/18	2	9.95	12	9.98	9.97	-10	8,092	-0.12%
2020/08/17	0	0.00	11	10.05	9.97	-11	8,082	-0.14%
2020/08/14	32	9.85	1	9.91	9.85	31	8,020	0.39%
2020/08/13	5	9.73	20	9.76	9.72	-15	7,954	-0.19%
2020/08/12	0	0.00	4	9.79	9.81	-4	8,001	-0.05%
2020/08/11	2	9.98	12	9.95	9.88	-10	8,134	-0.12%
2020/08/10	11	9.94	17	9.71	9.87	-6	8,111	-0.07%
2020/08/07	16	9.65	10	9.71	9.63	6	7,972	0.08%
2020/08/06	15	9.70	16	9.74	9.67	-1	8,003	-0.01%
2020/08/05	19	9.72	13	9.76	9.70	6	7,961	0.08%
2020/08/04	5	9.51	0	0.00	9.49	5	7,926	0.06%
2020/08/03	10	9.43	2	9.41	9.47	8	7,969	0.10%
2020/07/31	13	9.56	9	9.55	9.54	4	7,993	0.05%
2020/07/29	0	0.00	2	9.00	9.08	-2	7,520	-0.03%
2020/07/28	104	9.05	0	0.00	8.90	104	7,600	1.37%	大買/鉅額交易
2020/07/27	6	9.24	0	0.00	9.13	6	7,893	0.08%
2020/07/24	0.3	9.10	0	0.00	9.15	0.3	8,422	0.00%
2020/07/23	0.3	9.40	3	9.46	9.41	-2.7	8,444	-0.03%
2020/07/22	3	9.58	0	0.00	9.59	3	8,469	0.04%
2020/07/20	3	8.95	2	9.08	9.09	1	8,332	0.01%
2020/07/17	29	9.37	4	9.19	9.21	25	8,287	0.30%
2020/07/16	31	9.71	10	9.66	9.61	21	8,196	0.26%
2020/07/15	3	9.82	40	9.82	9.82	-37	8,154	-0.45%
2020/07/10	6.3	9.91	5	9.91	9.92	1.3	8,139	0.02%
2020/07/09	5.3	10.18	5	10.10	10.05	0.3	8,041	0.00%
2020/07/07	0	0.00	1	10.05	10.05	-1	7,755	-0.01%
2020/07/06	4	10.10	4	10.24	10.20	0	7,788	0.00%
2020/07/03	21	10.08	21	10.22	10.00	0	7,674	0.00%
2020/07/02	26	10.48	17	10.46	10.55	9	7,524	0.12%
2020/06/29	10	9.97	6	10.01	9.96	4	7,268	0.06%
2020/06/24	0	0.00	25	10.05	10.05	-25	7,299	-0.34%
2020/06/23	1	10.05	12	10.05	10.00	-11	7,392	-0.15%
2020/06/22	2	10.10	0	0.00	10.10	2	7,439	0.03%
2020/06/19	7	10.17	2	10.35	10.10	5	7,537	0.07%
2020/06/18	0	0.00	3	10.15	10.15	-3	7,532	-0.04%
2020/06/17	3	10.15	0	0.00	10.10	3	7,566	0.04%
2020/06/16	22	10.25	0	0.00	10.25	22	7,713	0.29%
2020/06/15	0	0.00	5	10.00	9.96	-5	7,830	-0.06%
2020/06/12	12	9.98	2	10.05	10.00	10	8,023	0.12%
2020/06/11	10	10.25	0	0.00	10.15	10	8,052	0.12%
2020/06/10	10	10.55	0	0.00	10.50	10	8,136	0.12%
2020/06/08	0	0.00	5	10.70	10.65	-5	8,495	-0.06%
2020/06/05	0	0.00	50	10.65	10.55	-50	8,456	-0.59%
2020/06/04	4.8	10.60	2	10.55	10.55	2.8	8,515	0.03%
2020/06/03	86	10.58	2	10.65	10.55	84	8,552	0.98%
2020/05/28	13	10.34	10	10.58	10.25	3	8,508	0.04%
2020/05/27	50	10.40	2	10.50	10.45	48	8,486	0.57%
2020/05/26	0	0.00	2	10.10	10.10	-2	8,565	-0.02%
2020/05/22	3	10.40	5	10.35	10.15	-2	8,611	-0.02%
2020/05/21	0	0.00	5	10.30	10.25	-5	8,616	-0.06%
2020/05/19	0	0.00	10	10.00	10.00	-10	8,615	-0.12%
2020/05/18	5	10.00	0	0.00	10.10	5	8,561	0.06%
2020/05/15	0	0.00	2	10.05	10.00	-2	8,467	-0.02%
2020/05/13	4	10.48	6	10.45	10.50	-2	8,361	-0.02%
2020/05/11	10	10.73	2	10.60	10.70	8	8,395	0.10%
2020/05/06	4	10.55	5	10.60	10.40	-1	8,353	-0.01%
2020/05/05	10	11.10	2	11.20	10.90	8	8,245	0.10%
2020/05/04	8	11.03	0	0.00	10.90	8	8,245	0.10%
2020/04/30	4	11.15	0	0.00	11.15	4	8,292	0.05%
2020/04/29	8	11.18	5	10.94	11.20	3	8,075	0.04%
2020/04/27	0	0.00	1	10.30	10.30	-1	7,585	-0.01%
2020/04/23	0	0.00	6	10.05	10.15	-6	7,698	-0.08%
2020/04/22	0	0.00	3	9.52	9.80	-3	7,716	-0.04%
2020/04/21	0	0.00	3	9.81	9.75	-3	7,765	-0.04%
2020/04/20	0.4	10.00	0	0.00	10.05	0.4	7,786	0.01%
2020/04/17	10	10.15	60	10.27	10.15	-50	7,832	-0.64%
2020/04/16	0	0.00	5	10.33	10.30	-5	7,884	-0.06%
2020/04/15	6	10.50	4	10.45	10.50	2	7,899	0.03%
2020/04/14	2	10.15	0	0.00	10.15	2	7,815	0.03%
2020/04/13	2	10.03	1	10.00	9.92	1	8,010	0.01%
2020/04/10	2	9.98	1	10.10	10.05	1	8,042	0.01%
2020/04/09	50	10.32	55	10.35	10.10	-5	8,088	-0.06%
2020/04/08	3	10.13	8	10.14	10.20	-5	7,993	-0.06%
2020/04/07	14	9.76	2	9.79	9.71	12	7,961	0.15%
2020/04/06	2	9.70	5	9.70	9.70	-3	7,813	-0.04%
2020/04/01	5	9.58	144	9.28	9.57	-139	7,695	-1.81%	大賣/鉅額交易
2020/03/31	2	9.19	2	9.32	9.16	0	7,590	0.00%
2020/03/30	2	8.94	2	9.15	9.16	0	7,603	0.00%
2020/03/26	9	9.31	10	9.34	9.36	-1	7,557	-0.01%
2020/03/25	17	9.32	44	9.43	9.31	-27	7,504	-0.36%
2020/03/23	0	0.00	1	9.00	8.86	-1	7,468	-0.01%
2020/03/20	2	8.91	4	8.87	8.91	-2	7,641	-0.03%
2020/03/19	5	8.43	3	8.46	8.40	2	7,738	0.03%
2020/03/18	3	9.32	7.4	9.01	8.94	-4.4	7,579	-0.06%
2020/03/17	1	9.15	1	9.21	8.75	0	7,410	0.00%
2020/03/16	2	9.37	35	9.24	9.12	-33	7,350	-0.45%
2020/03/13	4	8.70	17	8.72	9.07	-13	7,390	-0.18%
2020/03/12	22	9.81	35	10.02	9.65	-13	7,172	-0.18%
2020/03/11	4	10.93	2	10.65	10.65	2	6,998	0.03%
2020/03/10	0	0.00	6	10.85	10.80	-6	7,063	-0.08%
2020/03/09	2	10.95	2	10.75	10.70	0	7,093	0.00%
2020/03/04	2	11.20	2	11.30	11.30	0	7,120	0.00%
2020/03/03	0	0.00	2	11.35	11.45	-2	7,096	-0.03%
2020/03/02	22	10.55	2	10.95	10.90	20	7,133	0.28%
2020/02/27	5	11.18	18	11.10	11.10	-13	7,063	-0.18%
2020/02/26	0	0.00	1	11.70	11.65	-1	6,918	-0.01%
2020/02/25	1	11.45	10	11.60	11.60	-9	6,884	-0.13%
2020/02/24	6	11.78	17	11.75	11.75	-11	6,861	-0.16%
2020/02/21	3	11.98	0	0.00	12.00	3	6,825	0.04%
2020/02/17	2	12.10	0	0.00	12.10	2	6,998	0.03%
2020/02/12	2	12.20	0	0.00	12.25	2	7,025	0.03%
2020/02/11	0	0.00	2	12.05	12.00	-2	6,967	-0.03%
2020/02/10	3	11.90	0	0.00	11.80	3	7,033	0.04%
2020/02/07	2	12.05	0	0.00	12.05	2	7,028	0.03%
2020/02/06	8	12.38	6	12.32	12.40	2	7,012	0.03%
2020/02/05	2	12.05	5	12.12	12.15	-3	6,992	-0.04%
2020/02/04	2	12.30	0	0.00	12.15	2	6,976	0.03%
2020/02/03	2	11.45	2	11.65	11.70	0	7,031	0.00%
2020/01/30	26	12.93	3	12.65	12.60	23	7,177	0.32%
2020/01/20	0	0.00	4	13.98	13.95	-4	6,957	-0.06%
2020/01/17	0	0.00	7	13.84	13.80	-7	6,846	-0.10%
2020/01/16	2	13.80	0	0.00	13.85	2	6,873	0.03%
2020/01/15	1	13.70	2	13.75	13.75	-1	6,924	-0.01%
2020/01/13	0	0.00	2	13.65	13.65	-2	7,283	-0.03%
2020/01/10	0	0.00	1	13.50	13.50	-1	7,281	-0.01%
2020/01/09	0	0.00	2	13.35	13.30	-2	7,236	-0.03%
2020/01/08	22	13.40	2	13.30	13.30	20	7,257	0.28%
2020/01/07	10	13.65	8	13.76	13.60	2	7,237	0.03%
2020/01/03	14	13.73	13	13.72	13.55	1	7,009	0.01%
2020/01/02	0	0.00	1	13.70	13.75	-1	6,907	-0.01%
2019/12/31	0	0.00	5	13.83	13.60	-5	6,912	-0.07%
2019/12/27	4	13.65	2	13.60	13.60	2	7,037	0.03%
2019/12/26	3	13.60	1	13.55	13.55	2	7,154	0.03%
2019/12/25	0	0.00	1	13.65	13.65	-1	7,245	-0.01%
2019/12/24	3	13.55	0	0.00	13.55	3	7,426	0.04%
2019/12/23	42	13.68	2	13.55	13.55	40	7,655	0.52%
2019/12/19	0	0.00	7	13.94	13.85	-7	7,910	-0.09%
2019/12/18	2	13.95	8	14.05	13.95	-6	7,959	-0.08%
2019/12/17	2	14.20	27.6	14.17	14.20	-25.6	8,068	-0.32%
2019/12/16	15	14.08	7	14.06	14.05	8	8,198	0.10%
2019/12/12	6	13.70	0	0.00	13.70	6	8,474	0.07%
2019/12/11	0	0.00	3	13.95	13.85	-3	8,503	-0.04%
2019/12/10	0	0.00	5	13.90	13.85	-5	8,577	-0.06%
2019/12/09	0	0.00	3	13.75	13.70	-3	8,505	-0.04%
2019/12/05	2	13.55	4	13.60	13.65	-2	9,135	-0.02%
2019/12/03	30	13.07	15	13.10	13.10	15	9,552	0.16%
2019/12/02	4	13.30	0	0.00	13.05	4	10,020	0.04%
2019/11/28	0	0.00	3	13.70	13.55	-3	10,682	-0.03%
2019/11/27	178	13.79	2	13.75	13.75	176	10,800	1.63%	大買/鉅額交易
2019/11/22	2	13.43	1	13.40	13.40	1	10,941	0.01%
2019/11/21	20	13.40	0	0.00	13.45	20	11,031	0.18%
2019/11/20	1	13.55	1	13.55	13.55	0	11,130	0.00%
2019/11/19	0	0.00	2	13.70	13.65	-2	11,221	-0.02%
2019/11/18	3	13.60	3	13.60	13.65	0	11,200	0.00%
2019/11/15	2	13.40	0	13.40	13.45	2	11,380	0.02%
2019/11/14	35	13.50	8	13.44	13.35	27	11,388	0.24%
2019/11/13	3	13.80	0	0.00	13.70	3	11,368	0.03%
2019/11/12	3	13.75	3	13.78	13.75	0	11,432	0.00%
2019/11/11	20	13.75	2	13.85	13.70	18	11,578	0.16%
2019/11/08	1	13.95	6	13.93	13.90	-5	11,589	-0.04%
2019/11/07	19	13.98	10	13.93	13.90	9	11,678	0.08%
2019/11/06	22	13.76	23	13.86	13.90	-1	11,773	-0.01%
2019/11/05	1	13.90	1	13.90	13.90	0	11,854	0.00%
2019/11/01	6	13.89	15	13.76	13.90	-9	12,119	-0.07%
2019/10/31	55	13.89	4	13.93	13.80	51	12,287	0.42%
2019/10/30	28	14.17	0	0.00	14.10	28	12,354	0.23%
2019/10/29	14	14.37	3	14.67	14.25	11	12,631	0.09%
2019/10/25	5	14.55	5	14.50	14.45	0	15,184	0.00%
2019/10/23	7	14.35	4	14.38	14.40	3	16,651	0.02%
2019/10/22	51	14.80	21	14.55	14.50	30	16,754	0.18%
2019/10/21	8	14.69	21	14.68	14.70	-13	16,867	-0.08%
2019/10/18	2	14.45	2	14.35	14.35	0	17,322	0.00%
2019/10/16	0	0.00	12	14.33	14.25	-12	17,935	-0.07%
2019/10/15	7	14.35	0	0.00	14.30	7	18,531	0.04%
2019/10/14	0	0.00	3	14.27	14.20	-3	19,233	-0.02%
2019/10/08	6	14.07	2	14.00	14.00	4	19,879	0.02%
2019/10/07	2	14.15	0	0.00	14.15	2	20,144	0.01%
2019/10/04	0.1	14.25	3	14.33	14.25	-2.9	20,513	-0.01%
2019/10/03	15.5	14.18	140	14.10	14.20	-124.5	20,602	-0.60%	大賣/鉅額交易
2019/10/02	4	14.30	3	14.32	14.25	1	20,614	0.00%
2019/10/01	3	14.13	13	14.03	14.20	-10	21,165	-0.05%
2019/09/27	39	13.83	64	14.02	13.80	-25	21,355	-0.12%
2019/09/26	32	14.19	3.2	14.15	14.10	28.8	21,462	0.13%
2019/09/25	9	14.32	9	14.29	14.20	0	21,898	0.00%
2019/09/24	41	14.68	0	0.00	14.70	41	22,123	0.19%
2019/09/23	25	14.80	5	14.80	14.80	20	22,101	0.09%
2019/09/20	40	14.84	0	0.00	14.85	40	22,120	0.18%
2019/09/19	42	15.06	19	15.04	15.10	23	22,014	0.10%
2019/09/18	37	15.09	29	15.11	15.15	8	21,826	0.04%
2019/09/17	20	14.70	2	14.70	14.70	18	21,866	0.08%
2019/09/16	4	14.95	2	14.95	14.85	2	22,126	0.01%
2019/09/12	4	15.03	7	14.99	14.95	-3	22,202	-0.01%
2019/09/11	2	14.85	0	0.00	14.80	2	22,462	0.01%
2019/09/10	9	14.84	9	14.88	14.85	0	22,448	0.00%
2019/09/09	18	15.09	27	15.15	15.15	-9	22,287	-0.04%
2019/09/06	12	14.95	8	15.04	14.90	4	22,298	0.02%
2019/09/05	4	14.68	0	0.00	14.65	4	22,646	0.02%
2019/09/04	5	14.90	15	15.01	14.90	-10	22,889	-0.04%
2019/09/03	13	14.55	4	14.70	14.50	9	23,059	0.04%
2019/09/02	8	14.71	79	14.43	14.85	-71	23,075	-0.31%
2019/08/30	0	0.00	10	14.10	14.10	-10	23,062	-0.04%
2019/08/29	4	14.05	4	14.14	13.90	0	23,347	0.00%
2019/08/28	1	14.00	9	13.96	14.05	-8	23,592	-0.03%
2019/08/26	23	13.60	1	13.55	13.55	22	24,693	0.09%
2019/08/23	20	13.79	30	13.82	13.75	-10	24,843	-0.04%
2019/08/22	3	14.00	0	0.00	13.90	3	25,460	0.01%
2019/08/20	21	14.12	14	14.26	14.05	7	25,961	0.03%
2019/08/19	1	13.95	4	14.05	13.95	-3	26,322	-0.01%
2019/08/16	11	13.99	0	0.00	13.90	11	26,871	0.04%
2019/08/15	1	13.70	1	13.85	13.95	0	27,880	0.00%
2019/08/14	0	0.00	36	14.20	13.95	-36	28,313	-0.13%
2019/08/13	13	13.99	3	13.93	13.90	10	28,765	0.03%
2019/08/12	5	14.04	0	0.00	14.05	5	29,113	0.02%
2019/08/08	4	14.03	1	14.15	14.20	3	29,210	0.01%
2019/08/07	18	14.06	7	13.99	13.85	11	29,375	0.04%
2019/08/06	25	13.80	14	14.11	14.25	11	29,702	0.04%
2019/08/05	3	14.20	7	14.39	14.10	-4	29,829	-0.01%
2019/08/02	9	14.38	13	14.38	14.25	-4	30,211	-0.01%
2019/08/01	3	14.90	20	14.97	14.85	-17	30,700	-0.06%
2019/07/31	19	14.89	4	14.91	14.65	15	30,792	0.05%
2019/07/30	585.5	15.80	586	15.43	15.15	-0.5	31,107	0.00%	大買/大賣/
2019/07/29	42.6	16.23	46.8	16.05	16.80	-4.2	30,188	-0.01%
2019/07/26	47	15.51	27	15.56	15.40	20	29,306	0.07%
2019/07/25	2	15.00	7	14.90	15.00	-5	29,349	-0.02%
2019/07/24	3	14.72	5	14.70	14.80	-2	29,550	-0.01%
2019/07/23	15	14.77	8	14.76	14.75	7	29,796	0.02%
2019/07/22	36	15.08	12	15.11	14.75	24	30,416	0.08%
2019/07/19	3.9	14.70	12	14.86	14.70	-8.1	32,213	-0.03%
2019/07/18	31	14.87	28	14.86	14.75	3	32,755	0.01%
2019/07/17	41	14.93	24	14.65	15.05	17	32,844	0.05%
2019/07/16	10	14.50	7	14.62	14.40	3	32,461	0.01%
2019/07/15	2	14.00	3	14.08	14.25	-1	31,884	0.00%
2019/07/12	2	14.08	3	14.08	13.90	-1	31,884	0.00%
2019/07/11	1	13.95	25.1	14.03	14.10	-24.1	31,880	-0.08%
2019/07/10	111	14.10	26	13.78	13.70	85	31,911	0.27%	大買/
2019/07/09	45	14.00	3	13.90	13.90	42	32,002	0.13%
2019/07/08	6	13.85	0	0.00	13.90	6	32,393	0.02%
2019/07/05	4	14.09	37	13.93	13.90	-33	32,782	-0.10%
2019/07/04	47	13.80	54	13.80	13.65	-7	33,194	-0.02%
2019/07/03	2	13.60	190	13.60	13.60	-188	33,674	-0.56%	大賣/鉅額交易
2019/07/02	208	13.46	42	13.58	13.90	166	33,912	0.49%	大買/鉅額交易
2019/07/01	30	13.14	11	13.04	13.00	19	34,186	0.06%
2019/06/28	18	13.21	12	13.23	13.15	6	34,594	0.02%
2019/06/27	5	13.35	0	0.00	13.30	5	35,502	0.01%
2019/06/26	3	13.17	0	0.00	13.15	3	35,524	0.01%
2019/06/25	10	13.36	11	13.29	13.20	-1	35,477	0.00%
2019/06/24	11	13.41	18	13.32	13.25	-7	35,452	-0.02%
2019/06/21	47	14.03	44	14.01	13.80	3	35,167	0.01%
2019/06/20	0	0.00	10	13.80	13.85	-10	34,905	-0.03%
2019/06/19	22	13.82	8	13.79	13.75	14	34,978	0.04%
2019/06/18	2	13.40	8	13.53	13.45	-6	34,819	-0.02%
2019/06/17	10	13.50	11	13.44	13.45	-1	34,950	0.00%
2019/06/14	24	13.47	5	13.34	13.40	19	35,093	0.05%
2019/06/13	19	13.69	8	13.44	13.35	11	34,845	0.03%
2019/06/12	13	14.14	162	14.43	14.05	-149	34,322	-0.43%	大賣/鉅額交易
2019/06/11	16	14.45	769	14.10	14.40	-753	34,029	-2.21%	大賣/鉅額交易
2019/06/10	6	14.23	4	14.21	14.10	2	33,635	0.01%
2019/06/06	14	14.10	13	14.01	14.00	1	33,880	0.00%
2019/06/05	754	14.46	22	14.26	14.20	732	33,772	2.17%	大買/鉅額交易
2019/06/04	12	14.23	7	14.27	14.00	5	33,907	0.01%
2019/06/03	10	14.00	20	14.18	14.35	-10	33,753	-0.03%
2019/05/31	17	13.89	19	13.99	13.80	-2	33,559	-0.01%
2019/05/30	10	13.56	22	13.52	13.60	-12	33,246	-0.04%
2019/05/29	24	13.57	420	13.59	13.40	-396	33,530	-1.18%	大賣/鉅額交易
2019/05/28	2	13.58	6	13.54	13.60	-4	33,702	-0.01%
2019/05/27	15	13.31	602	13.37	13.30	-587	33,497	-1.75%	大賣/鉅額交易
2019/05/24	12	13.59	23	13.55	13.30	-11	33,556	-0.03%
2019/05/23	37	13.25	8	13.30	13.50	29	33,378	0.09%
2019/05/22	237	13.72	43	13.77	13.25	194	33,533	0.58%	大買/鉅額交易
2019/05/21	40	12.81	19	13.18	13.35	21	32,782	0.06%
2019/05/20	17	12.57	5	12.12	12.15	12	32,274	0.04%
2019/05/17	14	13.13	6	13.10	12.65	8	31,657	0.03%
2019/05/16	4	13.15	4	13.18	13.00	0	31,241	0.00%
2019/05/15	22	13.53	2	13.60	13.50	20	31,125	0.06%
2019/05/14	19	13.13	12	13.23	13.40	7	30,758	0.02%
2019/05/13	6	12.98	0	0.00	12.90	6	30,251	0.02%
2019/05/10	8	13.38	25	13.43	13.45	-17	29,876	-0.06%
2019/05/09	22	13.30	16	13.45	13.10	6	29,369	0.02%
2019/05/08	14	13.87	9	13.96	14.15	5	28,652	0.02%
2019/05/07	36	14.58	9	14.41	14.15	27	28,319	0.10%
2019/05/06	22	14.78	24	14.59	14.40	-2	27,607	-0.01%
2019/05/03	7	15.16	10	15.29	15.20	-3	27,019	-0.01%
2019/05/02	29	15.53	34	15.54	15.50	-5	26,524	-0.02%
2019/04/30	32	14.93	58	14.41	15.05	-26	25,211	-0.10%
2019/04/29	3	14.35	18	14.28	14.25	-15	24,707	-0.06%
2019/04/26	239	14.31	210	13.87	14.40	29	24,239	0.12%	大買/大賣/
2019/04/25	405	15.64	356	14.52	14.05	49	23,259	0.21%	大買/大賣/
2019/04/24	16	14.71	2	14.50	14.90	14	20,689	0.07%
2019/04/23	1	14.20	3	14.55	14.45	-2	19,846	-0.01%
2019/04/22	1	14.05	3	14.42	14.00	-2	19,256	-0.01%
2019/04/19	1	13.95	8	14.09	14.20	-7	18,941	-0.04%
2019/04/18	8	14.16	9	14.09	13.90	-1	18,673	-0.01%
2019/04/17	6	14.40	45	14.09	14.05	-39	18,275	-0.21%
2019/04/16	7	14.04	9	14.20	14.40	-2	17,901	-0.01%
2019/04/15	49	14.22	64	14.24	14.00	-15	17,546	-0.09%
2019/04/12	52	13.88	21	13.86	13.75	31	17,019	0.18%
2019/04/11	9	14.41	808	14.20	14.35	-799	16,422	-4.87%	大賣/鉅額交易
2019/04/10	23	14.47	57	14.50	14.70	-34	15,820	-0.21%
2019/04/09	80	13.54	17	13.65	13.55	63	14,688	0.43%
2019/04/08	13	13.87	10	14.20	14.20	3	13,866	0.02%
2019/04/03	7	12.94	76	12.95	12.95	-69	13,261	-0.52%
2019/04/02	49	11.82	38	11.94	11.80	11	12,276	0.09%
2019/04/01	312	11.69	55.5	11.63	11.75	256.5	11,401	2.25%	大買/鉅額交易
2019/03/29	20	10.60	2	10.70	10.70	18	10,363	0.17%
2019/03/28	200	10.50	0	0.00	10.35	200	10,221	1.96%	大買/鉅額交易
2019/03/27	5	10.80	12	10.59	10.45	-7	10,152	-0.07%
2019/03/26	25	10.51	4	10.65	10.65	21	9,996	0.21%
2019/03/22	2	10.45	0	0.00	10.45	2	9,623	0.02%
2019/03/21	10	10.78	5	10.85	10.80	5	9,399	0.05%
2019/03/20	316	10.51	31	10.65	10.75	285	9,142	3.12%	大買/鉅額交易
2019/03/19	10	10.61	1	10.35	10.35	9	8,895	0.10%
2019/03/18	14	10.70	18	10.87	10.65	-4	8,607	-0.05%
2019/03/15	6	10.85	14	11.01	10.85	-8	8,374	-0.10%
2019/03/14	14	11.17	10	11.15	10.90	4	8,140	0.05%
2019/03/13	16	11.20	6	11.43	11.20	10	7,965	0.13%
2019/03/12	23	11.54	211	11.60	11.25	-188	7,702	-2.44%	大賣/鉅額交易
2019/03/11	8	11.13	2	11.15	11.20	6	7,154	0.08%
2019/03/08	227	10.67	10	10.66	11.10	217	6,810	3.19%	大買/鉅額交易
2019/03/07	16	10.32	13	10.35	10.30	3	6,239	0.05%
2019/03/06	11	10.70	2	10.53	10.50	9	6,011	0.15%
2019/03/05	36	10.26	15	10.69	10.25	21	5,669	0.37%
2019/03/04	20	10.88	2	10.70	10.70	18	5,254	0.34%
2019/02/27	11	10.94	126	10.79	10.95	-115	4,712	-2.44%	大賣/鉅額交易
2019/02/26	7	9.97	11	9.99	9.99	-4	3,802	-0.11%
2019/02/25	12	10.27	8	10.13	10.00	4	3,698	0.11%
2019/02/22	80	9.71	60	9.74	9.75	20	3,436	0.58%
2019/02/21	12	9.89	11	9.87	9.95	1	3,046	0.03%
2019/02/20	6	8.99	28	8.84	9.05	-22	2,287	-0.96%
2019/02/19	0	0.00	6.3	8.23	8.23	-6.3	1,956	-0.32%
2019/02/18	3	8.11	4	8.13	8.12	-1	2,023	-0.05%
2019/02/15	5	8.26	10	8.35	8.18	-5	2,092	-0.24%
2019/02/14	10	8.44	0	0.00	8.35	10	2,242	0.45%
2019/02/11	10	8.05	0	0.00	7.88	10	2,169	0.46%
2019/01/30	0	0.00	20	7.99	7.98	-20	2,156	-0.93%
2019/01/28	4	8.02	4	8.04	8.02	0	2,105	0.00%
2019/01/24	2	7.60	0.2	7.65	7.70	1.8	2,048	0.09%
2019/01/23	30	7.82	0	0.00	7.68	30	2,039	1.47%
2019/01/22	0	0.00	6	7.88	7.87	-6	2,026	-0.30%
2019/01/21	2	7.90	6	7.70	7.90	-4	1,998	-0.20%
2019/01/18	24	7.34	3	7.32	7.35	21	1,932	1.09%
2019/01/17	10	7.17	0	0.00	7.15	10	1,909	0.52%
2019/01/16	3	7.18	2	7.20	7.11	1	1,914	0.05%
2019/01/14	0	0.00	13	6.98	7.00	-13	1,904	-0.68%
2019/01/08	0.2	7.21	0	0.00	7.32	0.2	1,866	0.01%
2019/01/07	2	7.44	2	7.40	7.35	0	1,873	0.00%
2019/01/04	40	7.28	0	0.00	7.28	40	1,878	2.13%
2019/01/03	2	7.36	0	0.00	7.36	2	1,900	0.11%
2018/12/27	0	0.00	2	7.52	7.42	-2	1,889	-0.11%
2018/12/26	2	7.28	0	0.00	7.28	2	1,891	0.11%
2018/12/22	1	7.45	0	0.00	7.46	1	1,898	0.05%
2018/12/21	7	7.37	0	0.00	7.50	7	1,902	0.37%
2018/12/20	0	0.00	2	7.63	7.54	-2	1,892	-0.11%
2018/12/14	5	7.83	12	7.89	7.89	-7	1,888	-0.37%
2018/12/13	0	0.00	6	8.04	8.02	-6	1,859	-0.32%
2018/12/12	0	0.00	2	8.13	8.01	-2	1,846	-0.11%
2018/12/11	0	0.00	3	8.00	7.99	-3	1,832	-0.16%
2018/12/10	4	7.91	2	7.85	7.85	2	1,822	0.11%
2018/12/06	4	7.95	4	7.90	7.90	0	1,802	0.00%
2018/12/05	4	8.40	0	0.00	8.36	4	1,755	0.23%
2018/12/04	14	8.50	8	8.48	8.48	6	1,752	0.34%
2018/11/30	2	8.27	2	8.33	8.27	0	1,682	0.00%
2018/11/29	5	8.23	2	8.31	8.22	3	1,661	0.18%
2018/11/28	0	0.00	22	8.14	8.13	-22	1,641	-1.34%
2018/11/23	2	7.95	0	0.00	7.97	2	1,589	0.13%
2018/11/22	9	8.20	0	0.00	8.05	9	1,569	0.57%
2018/11/21	5	8.40	13	8.19	8.40	-8	1,505	-0.53%
2018/11/20	20	7.78	1	7.95	7.93	19	1,397	1.36%
2018/11/19	7	8.19	1	8.23	8.08	6	1,359	0.44%
2018/11/16	0	0.00	10	8.25	8.23	-10	1,349	-0.74%
2018/11/15	12	8.01	3	8.04	8.29	9	1,288	0.70%
2018/11/14	4	7.78	0	0.00	7.75	4	1,204	0.33%
2018/11/13	4	7.69	28	7.68	7.98	-24	1,119	-2.14%
2018/11/12	0	0.00	47	6.78	7.26	-47	949	-4.95%
2018/11/09	46	6.55	4	6.65	6.60	42	907	4.63%
2018/11/07	2	6.34	0	0.00	6.34	2	918	0.22%
2018/11/06	0	0.00	3	6.24	6.29	-3	957	-0.31%
2018/11/05	0.8	6.28	2	6.27	6.28	-1.2	974	-0.12%
2018/11/02	2.8	6.17	5.6	6.04	6.18	-2.8	985	-0.28%
2018/11/01	3	5.81	2	5.89	5.94	1	1,004	0.10%
2018/10/31	2	5.52	16.6	5.56	5.75	-14.6	1,026	-1.43%
2018/10/30	10	5.49	33	5.47	5.43	-23	1,042	-2.21%
2018/10/29	20	5.48	7	5.54	5.47	13	1,061	1.23%
2018/10/26	8	5.63	7	5.70	5.56	1	1,091	0.09%
2018/10/25	19	5.79	6	5.78	5.64	13	1,153	1.13%
2018/10/24	10	6.01	2	6.00	6.00	8	1,163	0.69%
2018/10/23	0	0.00	5	6.05	6.10	-5	1,188	-0.42%
2018/10/19	2	6.15	0	0.00	6.11	2	1,199	0.17%
2018/10/12	10	6.33	0	0.00	6.32	10	1,239	0.81%
2018/10/11	15	6.34	16	6.32	6.32	-1	1,231	-0.08%
2018/10/09	0	0.00	40	7.00	7.02	-40	1,214	-3.29%
2018/10/08	13	7.04	2	7.05	7.03	11	1,221	0.90%
2018/10/05	1	7.05	2	7.02	7.03	-1	1,225	-0.08%
2018/10/04	2	7.11	2	7.17	7.17	0	1,213	0.00%
2018/09/20	10	7.71	3	7.67	7.62	7	1,286	0.54%
2018/09/14	20	7.92	0	0.00	7.93	20	1,318	1.52%
2018/09/12	2	7.70	0	0.00	7.70	2	1,334	0.15%
2018/09/10	5	7.96	4	8.14	7.80	1	1,324	0.08%
2018/09/07	6	8.43	1	8.35	8.25	5	1,307	0.38%
2018/09/06	1	8.71	0	0.00	8.61	1	1,308	0.08%
2018/09/04	0	0.00	4	8.61	8.70	-4	1,345	-0.30%
2018/09/03	0	0.00	2	8.56	8.56	-2	1,355	-0.15%
2018/08/31	11	8.56	0	0.00	8.55	11	1,381	0.80%
2018/08/30	0	0.00	2	8.60	8.57	-2	1,418	-0.14%
2018/08/28	20	8.67	0	0.00	8.68	20	1,678	1.19%
2018/08/24	3	8.62	2	8.66	8.63	1	1,786	0.06%
2018/08/23	2	8.62	4	8.60	8.62	-2	1,982	-0.10%
2018/08/21	0	0.00	38	8.35	8.36	-38	2,269	-1.67%
2018/08/17	1	8.25	0	0.00	8.23	1	2,262	0.04%
2018/08/16	0	0.00	2	8.31	8.31	-2	2,260	-0.09%
2018/08/15	4	8.21	0	0.00	8.18	4	2,245	0.18%
2018/08/13	5	8.54	2	8.42	8.42	3	2,214	0.14%
2018/08/10	2	8.64	2	8.67	8.67	0	2,175	0.00%
2018/08/09	2	8.86	2	8.89	8.89	0	2,156	0.00%
2018/08/08	4	8.98	2	9.12	9.01	2	2,146	0.09%
2018/08/07	0	9.03	12	8.98	9.08	-12	2,119	-0.57%
2018/08/06	0	0.00	4	8.98	8.93	-4	2,097	-0.19%
2018/08/03	6	8.90	30	8.85	8.85	-24	2,082	-1.15%
2018/08/02	4	8.87	3	8.81	8.81	1	2,070	0.05%
2018/08/01	2	9.10	3	8.99	9.08	-1	2,040	-0.05%
2018/07/31	4	8.57	2	8.75	8.60	2	1,985	0.10%
2018/07/30	7	8.70	11	8.70	8.69	-4	1,973	-0.20%
2018/07/25	0	0.00	6	8.55	8.50	-6	1,932	-0.31%
2018/07/24	0	0.00	50	8.28	8.30	-50	1,911	-2.62%
2018/07/20	2	8.30	0	0.00	8.30	2	1,916	0.10%
2018/07/19	2	8.41	0	0.00	8.35	2	1,925	0.10%
2018/07/18	2	8.43	0.3	8.45	8.50	1.7	1,947	0.09%
2018/07/16	0	0.00	2	8.52	8.52	-2	1,949	-0.10%
2018/07/12	0	0.00	30.2	8.42	8.40	-30.2	1,945	-1.55%
2018/07/10	0	0.00	13	8.40	8.40	-13	1,964	-0.66%
2018/07/09	2	8.66	7	8.46	8.66	-5	1,954	-0.26%
2018/07/05	3	7.95	2	8.44	8.19	1	1,929	0.05%
2018/07/03	43	8.27	0	0.00	8.07	43	1,896	2.27%
2018/06/28	100	8.20	0	0.00	8.16	100	1,889	5.29%
2018/06/26	50	8.30	0	0.00	8.40	50	1,880	2.66%
2018/06/25	2	8.57	0	0.00	8.54	2	1,873	0.11%
2018/06/22	3	8.55	0	0.00	8.54	3	1,865	0.16%
2018/06/21	0	0.00	5	8.82	8.78	-5	1,859	-0.27%
2018/06/12	7	8.90	0	0.00	8.86	7	1,825	0.38%
2018/06/07	0.6	9.01	0	0.00	9.02	0.6	1,753	0.03%
2018/06/06	37	9.15	0	0.00	9.12	37	1,720	2.15%
2018/06/05	339	9.11	1	9.51	9.36	338	1,642	20.58%	大買/鉅額交易
2018/06/04	376	8.66	5	8.63	8.74	371	1,457	25.46%	大買/鉅額交易
2018/06/01	2	8.72	13	8.87	8.78	-11	1,409	-0.78%
2018/05/31	45	9.23	10	9.28	9.13	35	1,338	2.62%
2018/05/30	12	8.58	4	8.66	8.71	8	1,136	0.70%
2018/05/29	0	0.00	17	7.52	7.92	-17	899	-1.89%
2018/05/28	0	0.00	12	7.14	7.20	-12	817	-1.47%
2018/05/23	4	7.10	15	7.14	7.13	-11	831	-1.32%
2018/05/22	10	7.11	0	0.00	7.08	10	826	1.21%
2018/05/21	2	7.11	10	7.09	7.10	-8	835	-0.96%
2018/05/18	13	7.08	0	0.00	7.07	13	843	1.54%
2018/05/17	2	7.09	10	7.17	7.09	-8	858	-0.93%
2018/05/16	0	0.00	2	7.17	7.15	-2	864	-0.23%
2018/05/15	27	7.15	7	7.14	7.13	20	879	2.27%
2018/05/14	2	7.21	3	7.13	7.21	-1	948	-0.11%
2018/05/10	2	7.11	12	7.12	7.10	-10	973	-1.03%
2018/05/09	6	7.07	13	7.13	7.07	-7	975	-0.72%
2018/05/08	36	7.01	58	6.98	7.20	-22	978	-2.25%
2018/05/07	56	6.96	17	6.96	6.92	39	986	3.95%
2018/05/04	2	7.00	10	7.00	7.00	-8	992	-0.81%
2018/05/03	0	0.00	19	7.00	7.01	-19	1,006	-1.89%
2018/04/30	0	0.00	10	7.03	7.00	-10	1,042	-0.96%
2018/04/26	27	7.06	11	7.17	6.99	16	1,074	1.49%
2018/04/25	14	6.81	98	6.91	7.17	-84	1,080	-7.77%
2018/04/24	102	7.03	114	6.93	6.90	-12	1,078	-1.11%	大買/大賣/
2018/04/23	51	7.32	24	7.34	7.21	27	1,064	2.54%
2018/04/20	3	7.46	0	0.00	7.43	3	1,072	0.28%
2018/04/19	20	7.56	4	7.50	7.50	16	1,078	1.48%
2018/04/18	68	7.55	0	0.00	7.52	68	1,080	6.30%
2018/04/17	54	7.63	0	0.00	7.54	54	1,083	4.98%
2018/04/13	5	7.78	5	7.81	7.75	0	1,082	0.00%
2018/04/12	4	7.79	0	0.00	7.79	4	1,084	0.37%
2018/04/11	16	7.85	2	7.82	7.83	14	1,105	1.27%
2018/04/10	2	7.96	14	7.96	7.96	-12	1,141	-1.05%
2018/04/09	17	7.91	1	7.90	7.88	16	1,150	1.39%
2018/04/03	4	8.04	0	0.00	8.00	4	1,149	0.35%
2018/04/02	0	0.00	25	8.08	8.10	-25	1,156	-2.16%
2018/03/30	4	7.99	0	0.00	7.98	4	1,168	0.34%
2018/03/29	22	7.99	0	0.00	7.97	22	1,182	1.86%
2018/03/28	3	8.02	0	0.00	7.98	3	1,187	0.25%
2018/03/27	0	0.00	38	8.08	8.09	-38	1,195	-3.18%
2018/03/26	9	7.95	5	7.96	8.00	4	1,205	0.33%
2018/03/23	31	8.05	0	0.00	8.04	31	1,213	2.55%
2018/03/20	19	8.18	0	0.00	8.19	19	1,218	1.56%
2018/03/15	0	0.00	9	8.29	8.41	-9	1,292	-0.70%
2018/03/14	0	0.00	11	8.25	8.26	-11	1,341	-0.82%
2018/03/13	0	0.00	16	8.20	8.21	-16	1,400	-1.14%
2018/03/12	26	8.14	5	8.16	8.15	21	1,467	1.43%
2018/03/09	4	8.14	9	8.23	8.12	-5	1,524	-0.33%
2018/03/08	2	8.20	16	8.25	8.21	-14	1,571	-0.89%
2018/03/07	17	8.17	5	8.22	8.13	12	1,598	0.75%
2018/03/06	6	8.19	26	8.26	8.19	-20	1,705	-1.17%
2018/03/02	3	8.33	1	8.40	8.38	2	1,763	0.11%
2018/03/01	20	8.49	0	0.00	8.49	20	1,795	1.11%
2018/02/27	0	0.00	19	8.56	8.55	-19	1,830	-1.04%
2018/02/26	2	8.39	2	8.46	8.40	0	1,854	0.00%
2018/02/23	3	8.25	3	8.31	8.32	0	1,894	0.00%
2018/02/22	3	8.24	31	8.20	8.24	-28	1,967	-1.42%
2018/02/12	0	0.00	10	8.02	8.01	-10	2,078	-0.48%
2018/02/09	10	7.73	2	7.90	7.90	8	2,218	0.36%
2018/02/07	1	8.16	0	0.00	8.01	1	2,436	0.04%
2018/02/06	1	8.25	10	7.82	7.85	-9	2,507	-0.36%
2018/02/05	4	8.62	0	0.00	8.67	4	2,609	0.15%
2018/02/02	1	8.98	0	0.00	8.94	1	2,737	0.04%
2018/01/31	2	9.01	0	0.00	9.01	2	3,261	0.06%
2018/01/29	11	9.10	0	0.00	9.09	11	3,455	0.32%
2018/01/22	1	9.15	0	0.00	9.15	1	3,565	0.03%
2018/01/05	4	9.30	0	0.00	9.29	4	3,956	0.10%
2018/01/04	0	0.00	3	9.45	9.45	-3	3,960	-0.08%