精金 (3049)-華南永昌-鶯歌券商分點個股進出

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

精金

(3049)

可現股當沖

股價
7.92
漲跌
▼0.01
漲幅
-0.13%
成交量
858張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	30	7.73	7.73	-30	1,911	-1.57%
2024/04/17	1	7.90	0	0.00	7.92	1	1,889	0.05%
2024/04/16	23	7.81	0	0.00	7.77	23	1,906	1.21%
2024/04/12	5	8.17	5	8.18	8.18	0	1,842	0.00%
2024/04/11	5	8.25	0	8.26	8.25	5	1,840	0.27%
2024/04/10	0	0.00	66	8.41	8.33	-66	1,831	-3.60%
2024/04/03	5	8.27	0	0.00	8.24	5	1,821	0.27%
2024/04/02	5	8.39	0	0.00	8.36	5	1,823	0.27%
2024/03/19	4	8.22	3	8.19	8.15	1	1,823	0.05%
2024/03/15	7	8.15	0	0.00	8.18	7	1,801	0.39%
2024/03/14	0	0.00	4	8.23	8.25	-4	1,777	-0.22%
2024/03/13	19	8.44	16	8.44	8.33	3	1,758	0.17%
2024/03/11	7	8.62	0	0.00	8.66	7	1,675	0.42%
2024/03/07	5	8.65	10	8.75	8.62	-5	1,645	-0.30%
2024/03/06	0	0.00	30	8.85	8.91	-30	1,586	-1.89%
2024/03/05	1	9.00	0	0.00	8.90	1	1,566	0.06%
2024/03/01	5	9.05	0	0.00	9.03	5	1,558	0.32%
2024/02/26	15	9.20	0	0.00	9.20	15	1,527	0.98%
2024/02/22	0	0.00	12	9.42	9.39	-12	1,524	-0.79%
2024/02/19	2	9.52	0	0.00	9.50	2	1,511	0.13%
2024/01/23	0	0.00	1	9.28	9.27	-1	1,465	-0.07%
2024/01/17	1	8.94	0	0.00	8.94	1	1,433	0.07%
2024/01/10	0	9.28	0	0.00	9.20	0	1,434	0.00%
2024/01/03	0	0.00	11	9.47	9.47	-11	1,432	-0.77%
2023/12/27	3	9.69	7	9.64	9.71	-4	1,450	-0.28%
2023/12/26	12	9.54	7	9.49	9.58	5	1,374	0.36%
2023/12/25	8	9.46	0	0.00	9.42	8	1,360	0.59%
2023/12/20	0	0.00	12	9.46	9.48	-12	1,413	-0.85%
2023/12/12	0.1	9.74	2	9.79	9.70	-1.9	1,436	-0.13%
2023/12/11	10	9.73	0	0.00	9.85	10	1,430	0.70%
2023/11/22	0	0.00	10	9.54	9.51	-10	1,388	-0.72%
2023/11/20	5	9.32	0	0.00	9.34	5	1,365	0.37%
2023/11/09	12	9.39	0	0.00	9.47	12	1,422	0.84%
2023/11/08	0	0.00	15	9.20	9.47	-15	1,477	-1.02%
2023/11/02	0	0.00	0	9.10	9.15	0	1,531	0.00%
2023/10/25	0	0.00	1	9.25	9.33	-1	1,876	-0.05%
2023/10/24	23	9.21	0	0.00	9.21	23	2,227	1.03%
2023/10/23	0	0.00	10	9.05	9.10	-10	2,231	-0.45%
2023/10/18	0	0.00	10	9.11	9.03	-10	2,275	-0.44%
2023/10/12	0	0.00	2	9.22	9.22	-2	2,368	-0.08%
2023/10/11	0	9.33	10	9.20	9.14	-10	2,387	-0.42%
2023/10/05	0	9.43	0	0.00	9.39	0	2,405	0.00%
2023/10/04	0	0.00	10	9.33	9.34	-10	2,429	-0.41%
2023/09/26	0	9.53	4	9.51	9.50	-4	2,571	-0.16%
2023/09/22	0	0.00	30	9.55	9.61	-30	2,643	-1.14%
2023/09/20	7	9.67	5	9.68	9.74	2	2,788	0.07%
2023/09/19	33	9.74	0	0.00	9.65	33	2,926	1.13%
2023/09/18	60	9.73	1	9.74	9.72	59	3,125	1.89%
2023/09/15	1	9.59	0	0.00	9.54	1	3,495	0.03%
2023/09/14	1	9.60	0	0.00	9.64	1	3,602	0.03%
2023/09/06	0	0.00	8	9.90	9.88	-8	3,788	-0.21%
2023/09/01	0	0.00	5	10.00	10.05	-5	3,810	-0.13%
2023/08/31	0	0.00	1	9.85	9.85	-1	3,806	-0.03%
2023/08/22	0	0.00	10	9.80	9.69	-10	3,901	-0.26%
2023/08/16	10	9.47	0	0.00	9.46	10	3,846	0.26%
2023/08/14	1	9.69	3	9.55	9.51	-2	3,831	-0.05%
2023/08/11	8	9.97	0	0.00	9.97	8	3,766	0.21%
2023/08/10	15	10.18	0	0.00	10.05	15	3,744	0.40%
2023/08/02	10	10.50	0	0.00	10.50	10	3,685	0.27%
2023/08/01	0	0.00	21	10.70	10.70	-21	3,647	-0.58%
2023/07/31	0	0.00	1	11.15	10.85	-1	3,601	-0.03%
2023/07/28	14	10.80	17.2	10.86	10.75	-3.2	3,525	-0.09%
2023/07/27	14.5	11.01	11	11.13	11.05	3.5	3,452	0.10%
2023/07/26	7	10.30	0	0.00	10.25	7	3,089	0.23%
2023/07/25	15	10.25	0	0.00	10.20	15	3,089	0.49%
2023/07/19	0	0.00	22	10.25	10.20	-22	3,055	-0.72%
2023/07/18	10	10.40	10	10.25	10.25	0	3,083	0.00%
2023/07/17	0	0.00	10	10.50	10.45	-10	3,080	-0.32%
2023/07/14	1	10.25	0	0.00	10.30	1	3,103	0.03%
2023/07/12	10	10.30	1	10.45	10.30	9	3,172	0.28%
2023/07/11	10	10.45	62	10.46	10.50	-52	3,392	-1.53%
2023/07/10	17	10.35	0	0.00	10.30	17	3,437	0.49%
2023/07/07	5	10.50	0	0.00	10.35	5	3,448	0.15%
2023/07/06	20	10.78	10	10.80	10.65	10	3,420	0.29%
2023/07/04	10	10.55	1	10.60	10.60	9	3,365	0.27%
2023/07/03	2	10.80	10	10.65	10.70	-8	3,320	-0.24%
2023/06/30	10	10.55	1	10.50	10.60	9	3,289	0.27%
2023/06/29	7.5	10.78	5	10.75	10.70	2.5	3,232	0.08%
2023/06/28	19	10.97	17	11.01	10.80	2	3,164	0.06%
2023/06/27	5	11.15	36	10.89	10.80	-31	3,092	-1.00%
2023/06/26	0	0.00	10	11.10	11.20	-10	2,957	-0.34%
2023/06/21	68	11.13	27	11.09	11.20	41	2,758	1.49%
2023/06/20	1	10.55	10	10.55	10.55	-9	2,386	-0.38%
2023/06/19	1	10.55	0	0.00	10.35	1	2,268	0.05%
2023/06/16	0	0.00	10	10.15	10.10	-10	2,136	-0.47%
2023/06/09	0	0.00	5	9.95	9.95	-5	2,073	-0.24%
2023/06/05	10	10.10	6	10.03	10.10	4	2,108	0.19%
2023/06/02	5	9.88	20	9.86	9.88	-15	2,050	-0.73%
2023/06/01	0.1	9.90	0	0.00	9.87	0.1	2,065	0.00%
2023/05/29	0	0.00	2	9.72	9.65	-2	2,081	-0.10%
2023/05/18	0	0.00	38	9.62	9.62	-38	2,508	-1.52%
2023/05/17	0	0.00	10	9.60	9.64	-10	2,501	-0.40%
2023/05/11	10	9.71	0	0.00	9.56	10	2,496	0.40%
2023/05/10	0	9.71	0	0.00	9.72	0	2,507	0.00%
2023/05/09	0	0.00	120	9.72	9.70	-120	2,499	-4.80%	大賣/鉅額交易
2023/05/04	60	9.95	14	9.95	9.96	46	2,505	1.84%
2023/05/03	10	9.99	0	0.00	9.99	10	2,494	0.40%
2023/05/02	10	10.10	0	0.00	10.10	10	2,500	0.40%
2023/04/28	10	10.15	0	0.00	10.05	10	2,504	0.40%
2023/04/26	37	9.98	2	10.00	10.05	35	2,485	1.41%
2023/04/25	10	9.97	0	0.00	10.00	10	2,476	0.40%
2023/04/24	10	10.05	0	0.00	10.10	10	2,446	0.41%
2023/04/21	52	10.09	0	0.00	9.96	52	2,430	2.14%
2023/04/19	10	10.20	0	0.00	10.30	10	2,349	0.43%
2023/04/17	1	10.60	0	0.00	10.60	1	2,226	0.04%
2023/04/14	19	10.76	27	10.79	10.65	-8	2,155	-0.37%
2023/04/13	0	0.00	2	10.33	10.30	-2	1,904	-0.11%
2023/03/31	0	0.00	2	9.90	9.87	-2	1,768	-0.11%
2023/03/29	0	0.00	1	9.91	9.82	-1	1,773	-0.06%
2023/03/22	1	9.96	0	0.00	9.95	1	1,768	0.06%
2023/03/21	0	0.00	30	10.00	9.98	-30	1,762	-1.70%
2023/03/20	1	9.80	0	0.00	9.83	1	1,751	0.06%
2023/03/13	0	0.00	30	10.00	10.00	-30	1,814	-1.65%
2023/03/10	62	10.00	2	10.00	9.99	60	1,805	3.32%
2023/03/08	2	10.30	2	10.25	10.25	0	1,818	0.00%
2023/03/06	0.1	10.35	0	0.00	10.30	0.1	1,795	0.01%
2023/03/03	0	0.00	11	10.20	10.25	-11	1,777	-0.62%
2023/03/01	0	0.00	140	10.05	10.05	-140	1,734	-8.07%	大賣/鉅額交易
2023/02/24	6	10.23	0	0.00	10.15	6	1,729	0.35%
2023/02/22	0	0.00	5	10.40	10.35	-5	1,656	-0.30%
2023/02/21	156	10.21	5	10.30	10.30	151	1,561	9.67%	大買/鉅額交易
2023/02/20	21	9.98	30	10.08	10.25	-9	1,491	-0.60%
2023/02/14	1	9.45	0	0.00	9.45	1	1,325	0.08%
2023/02/13	0	0.00	10.7	9.31	9.32	-10.7	1,322	-0.81%
2023/02/10	0	9.45	20	9.37	9.37	-20	1,336	-1.50%
2023/02/07	5	9.41	0	0.00	9.42	5	1,312	0.38%
2023/01/30	5	9.20	0	0.00	9.22	5	1,313	0.38%
2023/01/16	9	9.15	0	0.00	9.12	9	1,330	0.68%
2023/01/09	5	9.25	4	9.25	9.25	1	1,435	0.07%
2023/01/03	0	0.00	10	9.08	9.10	-10	1,529	-0.65%
2022/12/30	0	0.00	20	9.09	9.09	-20	1,546	-1.29%
2022/12/27	20	9.23	0	0.00	9.21	20	1,592	1.26%
2022/12/16	1	9.30	0	0.00	9.32	1	1,734	0.06%
2022/12/14	10	9.46	0	0.00	9.46	10	1,736	0.58%
2022/12/13	0.1	9.47	0	0.00	9.41	0.1	1,739	0.01%
2022/12/05	30	9.91	0	0.00	9.81	30	1,773	1.69%
2022/12/02	0	0.00	10	9.70	9.69	-10	1,730	-0.58%
2022/12/01	20	9.60	0	0.00	9.68	20	1,721	1.16%
2022/11/17	0	0.00	1	9.49	9.46	-1	1,804	-0.06%
2022/11/11	5	9.54	5	9.53	9.45	0	2,411	0.00%
2022/11/09	1	9.59	5	9.54	9.54	-4	2,494	-0.16%
2022/11/08	10	9.58	0	0.00	9.47	10	2,546	0.39%
2022/10/25	0	0.00	2	9.15	9.14	-2	3,106	-0.06%
2022/10/21	30	9.14	0	0.00	9.13	30	3,105	0.97%
2022/10/13	3	9.12	0	0.00	9.04	3	3,056	0.10%
2022/10/11	1	9.60	0	0.00	9.45	1	3,037	0.03%
2022/10/03	16	9.45	0	0.00	9.49	16	3,003	0.53%
2022/09/27	0	0.00	1	9.35	9.61	-1	3,041	-0.03%
2022/09/05	1	10.55	0	0.00	10.50	1	3,447	0.03%
2022/08/31	1	10.95	0	0.00	10.95	1	3,460	0.03%
2022/08/24	91	11.00	90	10.90	10.90	1	3,421	0.03%
2022/08/23	1	10.90	0	0.00	10.95	1	3,413	0.03%
2022/08/19	0	0.00	1	11.20	11.05	-1	3,337	-0.03%
2022/08/18	7.1	11.20	9	11.33	11.15	-1.9	3,159	-0.06%
2022/08/17	3	10.47	0	0.00	10.50	3	2,836	0.11%
2022/08/16	0	0.00	5	10.35	10.30	-5	2,831	-0.18%
2022/08/15	0	0.00	5	10.20	10.20	-5	2,804	-0.18%
2022/08/12	0	9.91	0	0.00	9.95	0	2,765	0.00%
2022/08/11	5	9.91	0	0.00	9.83	5	2,769	0.18%
2022/08/10	5	9.62	0	0.00	9.60	5	2,773	0.18%
2022/08/09	0	0.00	1	9.45	9.48	-1	2,775	-0.04%
2022/08/05	2	9.59	0	0.00	9.58	2	2,766	0.07%
2022/08/02	1	9.70	0	0.00	9.68	1	2,571	0.04%
2022/07/21	0	9.63	0	0.00	9.67	0	2,603	0.00%
2022/07/12	2	9.06	0	0.00	9.00	2	3,194	0.06%
2022/07/07	13	9.36	0	0.00	9.38	13	3,240	0.40%
2022/07/04	2	9.48	0	0.00	9.43	2	3,292	0.06%
2022/07/01	1	9.40	0	0.00	9.35	1	3,332	0.03%
2022/06/30	0	0.00	22	10.05	9.98	-22	3,276	-0.67%
2022/06/22	0	0.00	8	10.10	10.10	-8	3,394	-0.24%
2022/06/21	10	10.50	7	10.31	10.55	3	3,442	0.09%
2022/06/20	0	0.00	30	10.00	10.00	-30	3,485	-0.86%
2022/06/16	6	10.94	10	10.90	10.90	-4	3,462	-0.12%
2022/06/15	2	11.20	12	11.24	11.10	-10	3,490	-0.29%
2022/06/13	4	11.19	0	0.00	11.10	4	3,702	0.11%
2022/06/07	0	0.00	5	11.60	11.55	-5	3,803	-0.13%
2022/06/06	6	11.68	0	0.00	11.65	6	3,842	0.16%
2022/06/02	10	11.70	0	0.00	11.65	10	3,931	0.25%
2022/06/01	19	11.80	1	11.90	11.80	18	4,047	0.44%
2022/05/31	0	0.00	1	11.70	11.65	-1	4,079	-0.02%
2022/05/30	0	0.00	1	11.65	11.65	-1	4,166	-0.02%
2022/05/27	5	11.55	14	11.54	11.50	-9	4,242	-0.21%
2022/05/25	0	0.00	10	11.45	11.50	-10	4,414	-0.23%
2022/05/24	10	11.75	10	11.60	11.30	0	4,544	0.00%
2022/05/23	0	0.00	10	11.50	11.60	-10	4,565	-0.22%
2022/05/20	10	11.35	0	0.00	11.35	10	4,694	0.21%
2022/05/19	29	11.27	0	0.00	11.35	29	4,726	0.61%
2022/05/18	7	11.70	38	11.59	11.55	-31	4,746	-0.65%
2022/05/17	10	11.30	0	0.00	11.35	10	4,764	0.21%
2022/05/16	5	11.10	0	0.00	11.10	5	4,793	0.10%
2022/05/12	3	11.00	2	11.05	10.85	1	4,973	0.02%
2022/05/09	0	0.00	10	11.30	11.20	-10	5,741	-0.17%
2022/05/06	0	0.00	20	11.70	11.80	-20	5,750	-0.35%
2022/05/05	0	0.00	2	12.05	11.95	-2	5,836	-0.03%
2022/05/03	0	0.00	2	11.70	11.90	-2	6,029	-0.03%
2022/04/29	10	11.75	4	12.00	11.75	6	6,145	0.10%
2022/04/28	0	0.00	8	11.91	11.95	-8	6,299	-0.13%
2022/04/27	0	0.00	10	11.20	11.45	-10	6,443	-0.16%
2022/04/26	1	11.60	8	11.70	11.65	-7	6,672	-0.10%
2022/04/25	1	11.65	10	12.00	11.70	-9	6,882	-0.13%
2022/04/22	0	12.25	0	0.00	12.10	0	6,924	0.00%
2022/04/21	10	12.50	20	12.40	12.25	-10	7,060	-0.14%
2022/04/20	9	12.87	13	12.72	12.70	-4	7,106	-0.06%
2022/04/19	0	0.00	7	12.53	12.40	-7	6,957	-0.10%
2022/04/18	0	12.15	27	12.11	12.15	-27	7,231	-0.37%
2022/04/15	1	12.20	20	12.26	12.15	-19	7,493	-0.25%
2022/04/14	10	12.45	0	0.00	12.45	10	8,052	0.12%
2022/04/12	0	0.00	10	12.50	12.40	-10	8,918	-0.11%
2022/04/11	1	12.80	10	12.90	12.30	-9	9,579	-0.09%
2022/04/08	10	12.95	0	0.00	12.90	10	10,192	0.10%
2022/04/07	33	13.06	0	0.00	12.85	33	11,118	0.30%
2022/04/06	7	13.32	1	13.30	13.35	6	13,899	0.04%
2022/04/01	10	13.55	0	0.00	13.60	10	16,560	0.06%
2022/03/31	10	13.81	0	0.00	13.70	10	18,052	0.06%
2022/03/30	1	13.90	0	0.00	13.90	1	19,241	0.01%
2022/03/28	10	13.95	0	0.00	13.95	10	19,768	0.05%
2022/03/25	0	0.00	10	14.25	14.15	-10	20,159	-0.05%
2022/03/24	0	0.00	10	14.10	14.25	-10	20,694	-0.05%
2022/03/23	5	14.30	0	0.00	14.20	5	22,383	0.02%
2022/03/22	1	14.20	24	14.22	14.25	-23	23,405	-0.10%
2022/03/21	0	14.15	0	0.00	14.00	0	23,698	0.00%
2022/03/18	27	14.10	0	0.00	14.15	27	23,927	0.11%
2022/03/17	15	14.11	14	14.22	14.25	1	24,299	0.00%
2022/03/16	5	13.75	5	13.90	13.75	0	24,220	0.00%
2022/03/15	18	13.77	0	0.00	13.55	18	24,365	0.07%
2022/03/14	2	13.90	2	13.90	13.95	0	24,384	0.00%
2022/03/10	15	13.78	10	13.85	13.75	5	24,569	0.02%
2022/03/08	3	13.48	3	13.57	13.30	0	24,684	0.00%
2022/03/07	10	13.55	20	13.80	13.45	-10	24,676	-0.04%
2022/03/04	10	14.15	1	14.05	13.95	9	24,664	0.04%
2022/03/03	19	14.47	15	14.48	14.30	4	24,760	0.02%
2022/03/02	0	14.40	8	14.28	14.40	-8	24,838	-0.03%
2022/03/01	10	14.25	3.2	14.20	14.15	6.8	25,016	0.03%
2022/02/25	1	13.70	11	13.90	13.80	-10	25,521	-0.04%
2022/02/24	14	13.74	2	13.50	13.60	12	26,683	0.04%
2022/02/23	2	14.15	0	0.00	14.15	2	27,576	0.01%
2022/02/22	7.7	14.07	15	14.05	14.10	-7.3	27,895	-0.03%
2022/02/21	10	14.35	0	0.00	14.45	10	28,240	0.04%
2022/02/18	1	14.30	6	14.33	14.40	-5	28,328	-0.02%
2022/02/17	12	14.64	1	14.40	14.40	11	28,501	0.04%
2022/02/16	14	14.51	0	0.00	14.50	14	28,466	0.05%
2022/02/14	12	14.32	24	14.36	14.30	-12	28,422	-0.04%
2022/02/11	1	15.05	0	0.00	14.85	1	28,335	0.00%
2022/02/10	332	15.16	300	14.90	14.90	32	28,249	0.11%	大買/大賣/
2022/02/09	2	15.85	6	15.92	15.80	-4	27,864	-0.01%
2022/02/08	1	15.10	3	15.18	15.30	-2	27,631	-0.01%
2022/02/07	21	14.99	32	15.16	15.20	-11	27,623	-0.04%
2022/01/26	0	0.00	3	14.75	14.50	-3	27,589	-0.01%
2022/01/25	1	14.85	16	14.98	14.55	-15	27,559	-0.05%
2022/01/24	12	15.08	23.4	14.91	15.10	-11.4	27,457	-0.04%
2022/01/21	21	15.49	0	0.00	15.20	21	27,369	0.08%
2022/01/20	30	15.88	5.6	15.80	15.90	24.4	27,294	0.09%
2022/01/19	5	15.80	36.4	15.79	15.90	-31.4	27,158	-0.12%
2022/01/18	3	16.00	0	0.00	15.45	3	26,875	0.01%
2022/01/17	5	15.55	10	15.55	15.60	-5	26,650	-0.02%
2022/01/14	14	15.07	1	15.05	15.10	13	26,521	0.05%
2022/01/13	23	15.33	25	15.44	15.40	-2	26,353	-0.01%
2022/01/12	8	15.59	10.6	15.48	15.45	-2.6	26,206	-0.01%
2022/01/11	18	15.68	7	15.60	15.60	11	26,081	0.04%
2022/01/10	11	16.00	6	15.98	15.95	5	25,781	0.02%
2022/01/07	10	15.97	9	15.97	15.90	1	25,498	0.00%
2022/01/06	23	16.31	0	0.00	16.45	23	24,917	0.09%
2022/01/05	26	16.80	5	16.81	16.60	21	24,579	0.09%
2022/01/04	50	17.01	38	17.03	17.35	12	24,111	0.05%
2022/01/03	66	17.39	70	17.48	17.25	-4	23,467	-0.02%
2021/12/30	54	17.43	30	17.48	17.25	24	22,835	0.11%
2021/12/29	307	18.31	268	18.38	17.95	39	21,924	0.18%	大買/大賣/
2021/12/28	156	17.66	120	17.68	18.05	36	19,117	0.19%	大買/大賣/
2021/12/27	12	17.57	57.4	17.66	17.85	-45.4	16,503	-0.28%
2021/12/24	9	15.94	42	16.10	16.25	-33	14,990	-0.22%
2021/12/23	23	15.42	1	15.45	15.45	22	13,815	0.16%
2021/12/22	2	15.15	0	0.00	15.00	2	13,471	0.01%
2021/12/21	120	15.05	121	14.95	15.20	-1	13,219	-0.01%	大買/大賣/
2021/12/20	10	15.34	6	15.30	15.25	4	12,839	0.03%
2021/12/17	24	16.07	32	15.99	15.65	-8	12,313	-0.06%
2021/12/16	74	15.22	90.8	15.21	15.30	-16.8	10,557	-0.16%
2021/12/15	10	14.59	37	14.04	14.80	-27	9,453	-0.29%
2021/12/14	214	13.88	220	13.97	13.80	-6	9,069	-0.07%	大買/大賣/
2021/12/13	2	14.40	65	14.17	14.50	-63	8,825	-0.71%
2021/12/10	10	13.65	0	0.00	13.65	10	8,406	0.12%
2021/12/09	36	13.96	11.1	13.95	13.80	24.9	8,329	0.30%
2021/12/08	18	13.71	0.3	13.70	13.65	17.7	8,131	0.22%
2021/12/07	10	13.65	1.1	13.75	13.70	8.9	8,067	0.11%
2021/12/06	3	13.80	15	13.81	13.85	-12	7,969	-0.15%
2021/12/03	2	13.73	15	13.61	13.65	-13	7,865	-0.17%
2021/12/02	11	13.59	16	13.41	13.30	-5	7,791	-0.06%
2021/12/01	10	13.35	11	13.61	13.75	-1	7,751	-0.01%
2021/11/30	19.5	13.71	0	0.00	13.60	19.5	7,720	0.25%
2021/11/29	11	13.21	14	13.45	13.45	-3	7,634	-0.04%
2021/11/26	11	13.75	38	13.84	13.65	-27	7,492	-0.36%
2021/11/25	34	14.13	22	14.21	13.95	12	7,324	0.16%
2021/11/24	39	14.58	14	14.28	14.40	25	7,084	0.35%
2021/11/23	113	15.43	107	15.60	14.70	6	6,508	0.09%	大買/大賣/
2021/11/22	53	15.02	76	15.14	15.15	-23	5,260	-0.44%
2021/11/19	17	13.56	24	13.76	13.80	-7	4,261	-0.16%
2021/11/18	38	13.51	34	13.60	13.35	4	3,933	0.10%
2021/11/17	15	12.90	18	12.94	13.15	-3	3,460	-0.09%
2021/11/16	14	12.91	16	13.01	12.80	-2	3,386	-0.06%
2021/11/12	10	12.55	0	0.00	12.60	10	3,300	0.30%
2021/11/11	1	12.75	0	0.00	12.60	1	3,332	0.03%
2021/11/10	0	0.00	20	12.58	12.60	-20	3,361	-0.60%
2021/11/09	10	12.40	12	12.59	12.40	-2	3,378	-0.06%
2021/11/08	2	12.50	10	12.50	12.50	-8	3,397	-0.24%
2021/11/05	0	12.55	0.2	12.50	12.40	-0.2	3,463	-0.01%
2021/11/04	20	12.40	10	12.65	12.35	10	3,486	0.29%
2021/11/03	10	12.30	30	12.40	12.50	-20	3,578	-0.56%
2021/11/02	10	12.20	0	0.00	12.15	10	3,723	0.27%
2021/11/01	3	12.20	11	12.11	12.00	-8	3,837	-0.21%
2021/10/29	0	11.85	0	0.00	11.90	0	4,094	0.00%
2021/10/28	10	12.05	5	12.07	11.85	5	4,155	0.12%
2021/10/27	0	0.00	12	11.93	11.90	-12	4,149	-0.29%
2021/10/25	0	0.00	20	11.65	11.65	-20	4,566	-0.44%
2021/10/22	0	0.00	1	11.60	11.55	-1	4,831	-0.02%
2021/10/21	10	11.55	10	11.70	11.55	0	5,050	0.00%
2021/10/20	10	11.60	0	0.00	11.60	10	5,290	0.19%
2021/10/19	10	11.55	0	0.00	11.55	10	5,405	0.19%
2021/10/18	0	0.00	8	11.50	11.45	-8	5,599	-0.14%
2021/10/15	0	0.00	2	11.50	11.40	-2	5,721	-0.03%
2021/10/14	1	11.25	0	0.00	11.30	1	5,854	0.02%
2021/10/13	21	11.32	15	11.35	11.20	6	5,954	0.10%
2021/10/12	20	11.73	3	11.83	11.65	17	6,047	0.28%
2021/10/08	15	11.80	34	11.81	11.80	-19	6,281	-0.30%
2021/10/07	0	0.00	14	11.52	11.55	-14	6,998	-0.20%
2021/10/06	20	11.28	7	11.37	11.25	13	7,247	0.18%
2021/10/04	15	10.68	0	0.00	10.65	15	7,307	0.21%
2021/10/01	6	11.19	0	0.00	11.20	6	7,411	0.08%
2021/09/30	0	0.00	12	11.42	11.50	-12	7,437	-0.16%
2021/09/29	0	0.00	10	11.40	11.35	-10	7,501	-0.13%
2021/09/28	10	11.55	10	11.75	11.55	0	7,652	0.00%
2021/09/27	0	0.00	10	11.75	11.75	-10	7,775	-0.13%
2021/09/24	0	0.00	1	11.45	11.45	-1	7,906	-0.01%
2021/09/23	2	11.25	10	11.40	11.25	-8	7,904	-0.10%
2021/09/22	10	11.20	5	11.10	11.20	5	7,930	0.06%
2021/09/17	11	11.35	16	11.30	11.35	-5	7,971	-0.06%
2021/09/16	15	11.35	0	0.00	11.35	15	8,002	0.19%
2021/09/15	10	11.40	0	0.00	11.40	10	8,026	0.12%
2021/09/14	0	0.00	14	11.53	11.45	-14	8,071	-0.17%
2021/09/13	0	0.00	12	11.45	11.50	-12	8,163	-0.15%
2021/09/10	0	0.00	10	11.40	11.40	-10	8,213	-0.12%
2021/09/08	7	11.11	20	11.25	11.10	-13	8,378	-0.16%
2021/09/07	0	0.00	10	11.30	11.35	-10	8,443	-0.12%
2021/09/06	12	11.34	0	0.00	11.25	12	8,473	0.14%
2021/09/03	16.2	11.60	11	11.62	11.55	5.2	8,449	0.06%
2021/09/02	4	11.26	10	11.55	11.25	-6	8,443	-0.07%
2021/09/01	13	11.44	10	11.50	11.55	3	8,494	0.04%
2021/08/30	2	11.35	0	0.00	11.35	2	8,621	0.02%
2021/08/27	0	0.00	20	11.50	11.45	-20	8,799	-0.23%
2021/08/25	8	11.49	17	11.33	11.40	-9	9,196	-0.10%
2021/08/24	25	11.18	8	11.15	11.10	17	9,280	0.18%
2021/08/23	0	0.00	10	11.30	11.25	-10	9,423	-0.11%
2021/08/20	38	11.23	31	11.15	11.05	7	9,498	0.07%
2021/08/19	10	11.46	0	0.00	11.35	10	9,482	0.11%
2021/08/18	20	11.56	30	11.65	12.15	-10	9,500	-0.11%
2021/08/17	11	12.11	0	0.00	11.90	11	9,539	0.12%
2021/08/16	12	12.29	15	12.52	12.20	-3	9,596	-0.03%
2021/08/13	30	12.75	0	0.00	12.70	30	9,607	0.31%
2021/08/12	10	12.85	0	0.00	12.95	10	9,623	0.10%
2021/08/11	6	12.61	0	0.00	12.70	6	9,684	0.06%
2021/08/10	11	12.95	15	12.95	13.00	-4	9,713	-0.04%
2021/08/09	15	13.16	20	13.25	12.95	-5	9,817	-0.05%
2021/08/06	42	13.60	0	0.00	13.40	42	9,801	0.43%
2021/08/05	10	13.65	21	13.80	13.60	-11	9,739	-0.11%
2021/08/04	5	13.77	40	13.88	13.70	-35	9,831	-0.36%
2021/08/03	10	13.40	16	13.55	13.60	-6	9,723	-0.06%
2021/08/02	20	13.35	0.2	13.30	13.45	19.8	9,713	0.20%
2021/07/30	10	13.45	15	13.65	13.45	-5	9,805	-0.05%
2021/07/29	68	13.55	40	13.53	13.50	28	9,741	0.29%
2021/07/28	11	13.58	21	13.75	13.75	-10	9,623	-0.10%
2021/07/27	50	13.86	43	13.76	13.60	7	9,705	0.07%
2021/07/26	1	13.65	46	13.55	13.65	-45	9,787	-0.46%
2021/07/23	10	13.15	10	13.30	13.35	0	10,065	0.00%
2021/07/22	17	13.17	17	13.01	13.35	0	11,025	0.00%
2021/07/21	1	12.75	31	12.75	12.65	-30	11,192	-0.27%
2021/07/20	25	13.04	50	13.25	12.90	-25	11,324	-0.22%
2021/07/19	0	0.00	21	13.45	13.45	-21	11,713	-0.18%
2021/07/16	20	13.25	45	13.23	13.25	-25	12,239	-0.20%
2021/07/15	41	13.16	10	13.30	13.15	31	12,724	0.24%
2021/07/14	33	13.54	165	13.64	13.70	-132	13,112	-1.01%	大賣/鉅額交易
2021/07/13	40	13.21	57	13.18	13.10	-17	12,522	-0.14%
2021/07/12	10	12.80	23	12.87	12.85	-13	12,326	-0.11%
2021/07/09	5	12.50	21	12.66	12.70	-16	12,356	-0.13%
2021/07/08	30	12.75	38	12.91	12.65	-8	12,585	-0.06%
2021/07/07	25	12.59	221	12.66	12.55	-196	12,751	-1.54%	大賣/鉅額交易
2021/07/06	15	12.75	12	12.76	12.65	3	13,286	0.02%
2021/07/05	207	12.69	25.5	12.65	12.70	181.5	13,601	1.33%	大買/鉅額交易
2021/07/02	40	12.33	5	12.55	12.30	35	14,016	0.25%
2021/07/01	25	12.11	29	12.36	12.60	-4	14,207	-0.03%
2021/06/30	10	12.15	10	12.10	12.10	0	14,216	0.00%
2021/06/29	10	12.20	20	12.15	12.05	-10	14,230	-0.07%
2021/06/28	0	0.00	21	12.30	12.30	-21	14,281	-0.15%
2021/06/25	20	12.20	0	0.00	12.20	20	14,341	0.14%
2021/06/24	2	12.35	14	12.35	12.40	-12	14,595	-0.08%
2021/06/23	0	0.00	19	12.18	12.25	-19	14,625	-0.13%
2021/06/22	24	12.06	19	12.01	11.80	5	14,648	0.03%
2021/06/21	14	12.19	20	12.35	12.15	-6	14,599	-0.04%
2021/06/18	33	12.67	30	12.85	12.55	3	14,737	0.02%
2021/06/17	55	12.59	21	12.81	12.85	34	15,095	0.23%
2021/06/16	2	12.43	20	12.60	12.35	-18	15,058	-0.12%
2021/06/15	2	12.75	0	0.00	12.75	2	15,099	0.01%
2021/06/11	0	0.00	2	12.90	12.75	-2	15,099	-0.01%
2021/06/10	33	12.83	5	12.85	12.75	28	15,088	0.19%
2021/06/09	16	12.68	3	12.95	12.65	13	15,073	0.09%
2021/06/08	0	0.00	2	13.05	12.80	-2	15,031	-0.01%
2021/06/07	30	12.88	18	12.95	12.85	12	14,990	0.08%
2021/06/04	49	13.19	7	13.18	13.05	42	14,914	0.28%
2021/06/03	46	12.98	1	13.15	12.95	45	14,766	0.30%
2021/06/02	32	12.80	30	12.95	12.80	2	14,477	0.01%
2021/06/01	3	12.85	20	12.80	12.90	-17	14,391	-0.12%
2021/05/31	15	12.80	15	12.63	12.65	0	14,318	0.00%
2021/05/28	0	0.00	5	12.55	12.45	-5	14,268	-0.04%
2021/05/27	15	12.20	0	0.00	12.30	15	14,208	0.11%
2021/05/26	0	12.30	0	0.00	12.35	0	14,219	0.00%
2021/05/25	7	12.16	14	12.24	12.10	-7	14,194	-0.05%
2021/05/24	8	11.73	13	11.72	11.90	-5	14,106	-0.04%
2021/05/21	0	0.00	2	11.50	11.60	-2	14,038	-0.01%
2021/05/20	2	11.33	10	11.55	11.15	-8	14,027	-0.06%
2021/05/19	30	11.50	10	11.55	11.65	20	14,028	0.14%
2021/05/18	35	11.09	4	11.08	11.25	31	13,972	0.22%
2021/05/17	24	10.59	24	10.65	10.30	0	13,894	0.00%
2021/05/14	5	11.69	1	11.55	11.40	4	13,733	0.03%
2021/05/13	15	11.07	50	11.01	11.30	-35	13,736	-0.25%
2021/05/12	28	11.79	44	12.04	11.35	-16	13,722	-0.12%
2021/05/11	23	12.39	59	12.41	12.20	-36	13,499	-0.27%
2021/05/10	7	13.26	1	13.20	13.20	6	13,356	0.04%
2021/05/07	60	13.05	56	13.18	13.35	4	13,303	0.03%
2021/05/06	10	12.85	10	13.05	12.75	0	13,126	0.00%
2021/05/05	0	0.00	34	12.61	12.60	-34	13,005	-0.26%
2021/05/04	102	12.40	140	13.29	12.45	-38	12,881	-0.30%	大買/大賣/
2021/05/03	151	13.82	45	13.68	13.55	106	12,571	0.84%	大買/鉅額交易
2021/04/29	65	14.79	35	15.03	14.55	30	12,313	0.24%
2021/04/28	254	14.89	245	14.87	15.00	9	11,842	0.08%	大買/大賣/
2021/04/27	281	14.45	280	14.38	14.10	1	10,899	0.01%	大買/大賣/
2021/04/26	24	14.19	31	14.16	14.15	-7	10,554	-0.07%
2021/04/23	43	13.90	24	14.28	14.10	19	10,387	0.18%
2021/04/22	94	13.99	34	14.16	13.65	60	9,959	0.60%
2021/04/21	86	14.02	32	14.12	14.10	54	9,353	0.58%
2021/04/20	59	13.48	57	13.62	13.90	2	8,791	0.02%
2021/04/19	39	13.13	13	13.13	13.10	26	8,312	0.31%
2021/04/16	23	12.80	13	12.88	12.95	10	8,265	0.12%
2021/04/15	0	0.00	26	12.82	12.75	-26	9,466	-0.27%
2021/04/14	38	12.61	38	12.69	12.55	0	9,533	0.00%
2021/04/13	42	13.20	30	13.28	12.90	12	9,619	0.12%
2021/04/12	124	13.46	189	13.28	13.55	-65	9,385	-0.69%	大買/大賣/
2021/04/09	31	12.85	2	13.15	12.75	29	8,853	0.33%
2021/04/08	30	13.15	20	12.67	13.15	10	8,505	0.12%
2021/04/07	24	12.19	22	12.20	12.35	2	7,996	0.03%
2021/04/06	64	11.78	132	11.82	11.90	-68	7,765	-0.88%	大賣/
2021/04/01	51	11.65	0	0.00	11.65	51	7,737	0.66%
2021/03/31	10	11.75	10	11.70	11.60	0	7,769	0.00%
2021/03/29	15	11.43	29	11.61	11.60	-14	7,723	-0.18%
2021/03/26	0	0.00	10	11.25	11.25	-10	7,567	-0.13%
2021/03/25	0	0.00	1	11.35	11.15	-1	7,648	-0.01%
2021/03/24	1	11.25	10	11.20	11.25	-9	7,647	-0.12%
2021/03/23	17	11.31	0	0.00	11.15	17	7,698	0.22%
2021/03/22	31	11.26	12	11.60	11.55	19	7,559	0.25%
2021/03/19	1	10.75	0	0.00	10.95	1	7,184	0.01%
2021/03/18	14	10.66	4.5	10.71	10.85	9.5	7,263	0.13%
2021/03/16	20	10.68	0	0.00	10.60	20	7,378	0.27%
2021/03/10	0	0.00	30	10.75	10.60	-30	8,678	-0.35%
2021/03/09	30	10.65	0	0.00	10.70	30	9,501	0.32%
2021/03/04	0	0.00	5	10.75	10.60	-5	10,338	-0.05%
2021/03/02	21	10.54	0	0.00	10.35	21	10,680	0.20%
2021/02/26	0	0.00	16	10.32	10.45	-16	10,903	-0.15%
2021/02/19	0	0.00	6	10.33	10.35	-6	11,439	-0.05%
2021/02/04	0	0.00	10	9.99	9.94	-10	11,727	-0.09%
2021/02/03	3	9.96	5	9.80	9.99	-2	11,660	-0.02%
2021/02/02	4	9.60	0	0.00	9.56	4	11,643	0.03%
2021/02/01	4	9.54	0	0.00	9.40	4	11,701	0.03%
2021/01/22	2	9.68	0	0.00	9.78	2	12,769	0.02%
2021/01/21	15	9.76	0	0.00	9.70	15	12,771	0.12%
2021/01/19	5	10.20	1.9	10.13	10.15	3.1	12,833	0.02%
2021/01/14	0	0.00	2	10.60	10.60	-2	12,902	-0.02%
2021/01/12	7	10.79	4	10.65	10.45	3	12,972	0.02%
2021/01/11	5	11.05	2	11.05	11.05	3	12,878	0.02%
2021/01/08	74	11.44	38	11.72	11.15	36	13,056	0.28%
2021/01/07	12	11.09	0	0.00	11.05	12	11,838	0.10%
2021/01/06	11	11.10	0	0.00	11.05	11	11,669	0.09%
2021/01/05	0	0.00	2	11.50	11.50	-2	11,330	-0.02%
2020/12/31	1	11.30	1	11.25	11.30	0	11,333	0.00%
2020/12/30	0	0.00	7	11.56	11.40	-7	11,304	-0.06%
2020/12/29	1	11.60	0	0.00	11.40	1	11,271	0.01%
2020/12/28	6	11.55	0	0.00	11.55	6	11,215	0.05%
2020/12/22	0	0.00	2	11.40	11.05	-2	11,354	-0.02%
2020/12/21	0	0.00	1	11.20	11.15	-1	11,507	-0.01%
2020/12/17	0	0.00	2	11.43	11.45	-2	11,923	-0.02%
2020/12/16	5	11.40	0	0.00	11.35	5	13,478	0.04%
2020/12/11	35	11.24	35	11.32	11.30	0	14,594	0.00%
2020/12/10	2	11.35	0	0.00	11.35	2	14,509	0.01%
2020/12/09	0	0.00	6.2	11.66	11.65	-6.2	14,380	-0.04%
2020/12/08	6	11.39	0	0.00	11.35	6	14,338	0.04%
2020/12/07	14	11.91	2	12.25	11.75	12	14,661	0.08%
2020/12/04	0	0.00	32.1	11.76	11.95	-32.1	14,153	-0.23%
2020/12/03	48	11.80	17	11.82	11.50	31	13,690	0.23%
2020/12/02	10	11.30	22.1	11.39	11.45	-12.1	12,920	-0.09%
2020/12/01	0	0.00	5	11.12	11.25	-5	12,719	-0.04%
2020/11/30	0	0.00	5	11.10	11.05	-5	12,366	-0.04%
2020/11/27	8	11.08	40	11.10	10.95	-32	12,234	-0.26%
2020/11/26	0	0.00	4	10.85	10.90	-4	12,002	-0.03%
2020/11/25	1	10.65	1.6	10.83	10.65	-0.6	11,870	-0.01%
2020/11/24	2	10.50	0	0.00	10.45	2	11,754	0.02%
2020/11/23	2	10.65	0	0.00	10.65	2	11,737	0.02%
2020/11/20	1	10.40	16	10.48	10.60	-15	11,595	-0.13%
2020/11/19	0	0.00	10	10.20	10.25	-10	11,413	-0.09%
2020/11/18	0	0.00	1	10.05	10.10	-1	11,527	-0.01%
2020/11/16	1	10.25	0	0.00	10.20	1	11,565	0.01%
2020/11/10	1	10.15	0	0.00	10.05	1	11,382	0.01%
2020/11/06	0	0.00	11	10.17	10.00	-11	11,241	-0.10%
2020/11/05	1	10.00	0	0.00	10.00	1	10,591	0.01%
2020/11/04	5	10.35	14	10.21	10.20	-9	10,713	-0.08%
2020/11/03	10	10.05	2	10.20	10.05	8	10,511	0.08%
2020/10/29	2	10.00	0	0.00	10.05	2	10,597	0.02%
2020/10/28	12	10.18	0	0.00	10.05	12	10,601	0.11%
2020/10/27	3	10.45	0	0.00	10.50	3	11,204	0.03%
2020/10/26	0	0.00	10	10.45	10.45	-10	11,087	-0.09%
2020/10/16	14	10.08	2	10.25	9.98	12	11,198	0.11%
2020/10/15	0	0.00	1	9.95	9.90	-1	10,951	-0.01%
2020/10/14	0	0.00	2	9.77	9.74	-2	10,942	-0.02%
2020/10/13	2	9.73	0	0.00	9.65	2	11,080	0.02%
2020/10/05	0	0.00	10	9.62	9.63	-10	11,424	-0.09%
2020/09/25	12	9.47	0	0.00	9.26	12	12,024	0.10%
2020/09/24	14	9.93	3	9.60	9.48	11	12,040	0.09%
2020/09/23	2	10.75	4	10.15	10.10	-2	12,198	-0.02%
2020/09/22	0	0.00	3	10.60	10.60	-3	11,945	-0.03%
2020/09/21	71	10.80	68	11.07	10.85	3	11,753	0.03%
2020/09/18	87	10.69	115	10.63	10.80	-28	10,134	-0.28%	大賣/
2020/09/17	5	9.86	0	0.00	9.86	5	8,848	0.06%
2020/09/11	0	0.00	25	9.79	9.76	-25	8,838	-0.28%
2020/09/10	25	10.15	5	10.15	9.90	20	8,769	0.23%
2020/09/09	2	9.69	0	0.00	9.86	2	8,349	0.02%
2020/09/08	0	0.00	10	9.90	9.79	-10	8,350	-0.12%
2020/09/03	0	0.00	50	9.98	9.90	-50	8,386	-0.60%
2020/09/02	3	9.82	0	0.00	9.82	3	8,372	0.04%
2020/09/01	0	0.00	2	9.81	9.77	-2	8,422	-0.02%
2020/08/31	2	9.95	67	9.99	9.89	-65	8,443	-0.77%
2020/08/27	20	9.83	35	9.91	9.85	-15	8,441	-0.18%
2020/08/26	15	9.80	112	9.79	9.78	-97	8,351	-1.16%	大賣/
2020/08/25	35	9.66	77	9.72	9.72	-42	8,298	-0.51%
2020/08/24	10	9.40	5	9.49	9.34	5	8,211	0.06%
2020/08/21	5	9.15	1	9.23	9.20	4	8,133	0.05%
2020/08/17	0	0.00	62	10.00	9.97	-62	8,082	-0.77%
2020/08/14	0	0.00	3	9.87	9.85	-3	8,020	-0.04%
2020/08/13	3	9.74	0	0.00	9.72	3	7,954	0.04%
2020/08/12	0	0.00	1	9.84	9.81	-1	8,001	-0.01%
2020/08/11	5	9.91	5	9.92	9.88	0	8,134	0.00%
2020/08/10	215	9.86	16	9.94	9.87	199	8,111	2.45%	大買/鉅額交易
2020/08/07	4	9.66	1	9.68	9.63	3	7,972	0.04%
2020/08/06	0	0.00	2	9.83	9.67	-2	8,003	-0.02%
2020/08/05	15	9.72	18	9.72	9.70	-3	7,961	-0.04%
2020/08/04	3	9.48	28	9.50	9.49	-25	7,926	-0.32%
2020/08/03	2	9.41	2	9.63	9.47	0	7,969	0.00%
2020/07/31	30	9.59	26	9.52	9.54	4	7,993	0.05%
2020/07/30	0	0.00	4	9.18	9.18	-4	7,465	-0.05%
2020/07/29	2	8.92	0	0.00	9.08	2	7,520	0.03%
2020/07/28	2	9.03	0	0.00	8.90	2	7,600	0.03%
2020/07/27	25	9.32	2	9.13	9.13	23	7,893	0.29%
2020/07/24	4	9.20	0	0.00	9.15	4	8,422	0.05%
2020/07/23	6	9.41	4	9.49	9.41	2	8,444	0.02%
2020/07/22	1	9.60	36	9.52	9.59	-35	8,469	-0.41%
2020/07/21	0	0.00	2	9.33	9.26	-2	8,340	-0.02%
2020/07/20	2	9.07	5	9.05	9.09	-3	8,332	-0.04%
2020/07/17	87	9.27	2	9.20	9.21	85	8,287	1.03%
2020/07/16	17	9.72	0	0.00	9.61	17	8,196	0.21%
2020/07/14	54	10.00	11	9.93	9.93	43	8,149	0.53%
2020/07/13	29	9.94	2	10.10	10.10	27	8,154	0.33%
2020/07/10	16	9.97	14	9.94	9.92	2	8,139	0.02%
2020/07/09	7	10.30	77	10.25	10.05	-70	8,041	-0.87%
2020/07/07	3	10.07	10	10.05	10.05	-7	7,755	-0.09%
2020/07/06	22	10.06	31	10.20	10.20	-9	7,788	-0.12%
2020/07/03	103	10.08	10	10.25	10.00	93	7,674	1.21%	大買/
2020/07/02	0	0.00	22	10.48	10.55	-22	7,524	-0.29%
2020/07/01	3	10.25	10	10.15	10.20	-7	7,233	-0.10%
2020/06/29	3.1	10.00	0	0.00	9.96	3.1	7,268	0.04%
2020/06/24	0	0.00	2	10.05	10.05	-2	7,299	-0.03%
2020/06/23	12	10.13	0	0.00	10.00	12	7,392	0.16%
2020/06/22	0	0.00	6	10.15	10.10	-6	7,439	-0.08%
2020/06/19	13	10.16	3	10.30	10.10	10	7,537	0.13%
2020/06/18	0	0.00	6	10.05	10.15	-6	7,532	-0.08%
2020/06/16	10	10.20	0	0.00	10.25	10	7,713	0.13%
2020/06/12	9	9.97	0	0.00	10.00	9	8,023	0.11%
2020/06/11	8	10.39	0	0.00	10.15	8	8,052	0.10%
2020/06/10	5	10.60	0	0.00	10.50	5	8,136	0.06%
2020/06/08	0	0.00	13	10.60	10.65	-13	8,495	-0.15%
2020/06/05	20.1	10.56	10	10.65	10.55	10.1	8,456	0.12%
2020/06/03	0	0.00	15	10.40	10.55	-15	8,552	-0.18%
2020/06/02	0	0.00	10	10.50	10.45	-10	8,386	-0.12%
2020/06/01	0.1	10.25	5	10.35	10.25	-4.9	8,377	-0.06%
2020/05/28	14	10.39	0	0.00	10.25	14	8,508	0.16%
2020/05/27	0	0.00	20	10.35	10.45	-20	8,486	-0.24%
2020/05/26	3	10.10	0	0.00	10.10	3	8,565	0.04%
2020/05/25	20	10.15	0	0.00	10.05	20	8,591	0.23%
2020/05/22	2	10.20	11	10.24	10.15	-9	8,611	-0.10%
2020/05/21	5	10.15	12	10.30	10.25	-7	8,616	-0.08%
2020/05/20	10	10.10	2	10.10	10.05	8	8,611	0.09%
2020/05/19	2	10.00	0	0.00	10.00	2	8,615	0.02%
2020/05/18	0	0.00	16	10.18	10.10	-16	8,561	-0.19%
2020/05/15	5	10.15	0	0.00	10.00	5	8,467	0.06%
2020/05/12	0	0.00	10	10.80	10.65	-10	8,340	-0.12%
2020/05/11	4	10.55	0	0.00	10.70	4	8,395	0.05%
2020/05/07	23.1	10.58	0	0.00	10.45	23.1	8,357	0.28%
2020/05/06	10	10.65	10	10.75	10.40	0	8,353	0.00%
2020/05/05	5	11.05	0	0.00	10.90	5	8,245	0.06%
2020/05/04	10	11.05	4	11.15	10.90	6	8,245	0.07%
2020/04/30	88	11.23	80	11.11	11.15	8	8,292	0.10%
2020/04/29	15	10.90	36	11.05	11.20	-21	8,075	-0.26%
2020/04/28	10	10.35	20	10.40	10.20	-10	7,385	-0.14%
2020/04/27	30	10.32	0	0.00	10.30	30	7,585	0.40%
2020/04/24	0	0.00	10	10.25	10.20	-10	7,691	-0.13%
2020/04/23	0	0.00	20	10.02	10.15	-20	7,698	-0.26%
2020/04/22	20	9.83	30	9.65	9.80	-10	7,716	-0.13%
2020/04/21	10	10.00	10	10.10	9.75	0	7,765	0.00%
2020/04/20	13	10.14	0	0.00	10.05	13	7,786	0.17%
2020/04/17	0	0.00	3	10.20	10.15	-3	7,832	-0.04%
2020/04/16	20	10.35	5	10.30	10.30	15	7,884	0.19%
2020/04/15	6	10.30	15	10.29	10.50	-9	7,899	-0.11%
2020/04/13	13	10.03	10	10.00	9.92	3	8,010	0.04%
2020/04/10	21	10.07	0	0.00	10.05	21	8,042	0.26%
2020/04/09	4	10.10	81	10.11	10.10	-77	8,088	-0.95%
2020/04/08	10	10.00	20	10.01	10.20	-10	7,993	-0.13%
2020/04/07	0	0.00	7	9.82	9.71	-7	7,961	-0.09%
2020/04/06	96	9.71	11	9.74	9.70	85	7,813	1.09%
2020/04/01	24	9.40	10	9.37	9.57	14	7,695	0.18%
2020/03/31	0	0.00	3	9.26	9.16	-3	7,590	-0.04%
2020/03/30	0	0.00	5	9.12	9.16	-5	7,603	-0.07%
2020/03/27	0	0.00	24	9.56	9.21	-24	7,571	-0.32%
2020/03/26	24	9.37	0	0.00	9.36	24	7,557	0.32%
2020/03/25	0	0.00	14	9.39	9.31	-14	7,504	-0.19%
2020/03/24	19	9.10	9	9.22	9.04	10	7,440	0.13%
2020/03/23	5	8.83	0	0.00	8.86	5	7,468	0.07%
2020/03/20	40	8.93	0	0.00	8.91	40	7,641	0.52%
2020/03/19	5	8.79	0	0.00	8.40	5	7,738	0.06%
2020/03/18	0	0.00	17	9.24	8.94	-17	7,579	-0.22%
2020/03/16	0	0.00	4	9.47	9.12	-4	7,350	-0.05%
2020/03/13	0	0.00	10	8.73	9.07	-10	7,390	-0.14%
2020/03/12	20	9.91	0	0.00	9.65	20	7,172	0.28%
2020/03/10	0	0.00	2	10.65	10.80	-2	7,063	-0.03%
2020/03/05	0	0.00	1	11.40	11.40	-1	7,129	-0.01%
2020/03/04	16	11.31	0	0.00	11.30	16	7,120	0.22%
2020/03/03	0	0.00	14	11.40	11.45	-14	7,096	-0.20%
2020/03/02	0	0.00	2	11.00	10.90	-2	7,133	-0.03%
2020/02/27	2	11.30	69	11.25	11.10	-67	7,063	-0.95%
2020/02/26	21	11.70	2	11.70	11.65	19	6,918	0.27%
2020/02/25	0	0.00	20	11.60	11.60	-20	6,884	-0.29%
2020/02/21	4	12.00	0	0.00	12.00	4	6,825	0.06%
2020/02/20	0.1	12.10	0	0.00	12.10	0.1	6,845	0.00%
2020/02/14	0	0.00	2	12.20	12.25	-2	6,988	-0.03%
2020/02/13	10	12.25	10	12.40	12.10	0	7,000	0.00%
2020/02/12	4	12.25	0	0.00	12.25	4	7,025	0.06%
2020/02/11	0	0.00	1	12.00	12.00	-1	6,967	-0.01%
2020/02/10	1	11.80	0	0.00	11.80	1	7,033	0.01%
2020/02/07	4	12.15	3	12.15	12.05	1	7,028	0.01%
2020/02/05	16	12.25	0	0.00	12.15	16	6,992	0.23%
2020/02/04	3	12.20	21	12.07	12.15	-18	6,976	-0.26%
2020/02/03	18	11.63	0	0.00	11.70	18	7,031	0.26%
2020/01/31	8	12.60	0	0.00	12.55	8	7,002	0.11%
2020/01/20	0	0.00	27	13.97	13.95	-27	6,957	-0.39%
2020/01/17	0	0.00	6	13.93	13.80	-6	6,846	-0.09%
2020/01/16	0	0.00	10	13.85	13.85	-10	6,873	-0.15%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/14	10	13.75	20	13.80	13.65	-10	7,067	-0.14%
2020/01/13	1	13.65	0	0.00	13.65	1	7,283	0.01%
2020/01/10	0	0.00	11	13.53	13.50	-11	7,281	-0.15%
2020/01/09	5	13.40	0	0.00	13.30	5	7,236	0.07%
2020/01/08	2	13.33	0	0.00	13.30	2	7,257	0.03%
2020/01/07	6	13.61	6	13.74	13.60	0	7,237	0.00%
2020/01/03	76.9	13.60	8	13.84	13.55	68.9	7,009	0.98%
2020/01/02	11	13.75	0	0.00	13.75	11	6,907	0.16%
2019/12/31	0	0.00	10	13.85	13.60	-10	6,912	-0.14%
2019/12/26	0	0.00	1	13.55	13.55	-1	7,154	-0.01%
2019/12/24	10	13.60	0	0.00	13.55	10	7,426	0.13%
2019/12/23	15	13.67	10	13.80	13.55	5	7,655	0.07%
2019/12/20	1	13.85	2	13.85	13.80	-1	7,803	-0.01%
2019/12/18	15	14.05	0	0.00	13.95	15	7,959	0.19%
2019/12/17	5	14.05	33	14.28	14.20	-28	8,068	-0.35%
2019/12/16	0	0.00	36	14.09	14.05	-36	8,198	-0.44%
2019/12/13	0	0.00	2	13.75	13.70	-2	8,408	-0.02%
2019/12/12	20	13.90	0	0.00	13.70	20	8,474	0.24%
2019/12/11	0	0.00	5	13.90	13.85	-5	8,503	-0.06%
2019/12/10	1	14.00	23	13.96	13.85	-22	8,577	-0.26%
2019/12/04	0	0.00	10	13.50	13.50	-10	9,428	-0.11%
2019/12/02	6	13.15	0	0.00	13.05	6	10,020	0.06%
2019/11/29	0	0.00	1	13.55	13.50	-1	10,228	-0.01%
2019/11/27	0	0.00	2	13.80	13.75	-2	10,800	-0.02%
2019/11/25	0	0.00	6.3	13.45	13.45	-6.3	10,932	-0.06%
2019/11/22	2	13.40	5	13.40	13.40	-3	10,941	-0.03%
2019/11/21	0	0.00	64.9	13.40	13.45	-64.9	11,031	-0.59%
2019/11/19	25	13.70	4	13.80	13.65	21	11,221	0.19%
2019/11/18	5	13.60	0	0.00	13.65	5	11,200	0.04%
2019/11/15	10	13.55	0	0.00	13.45	10	11,380	0.09%
2019/11/14	33	13.41	33	13.50	13.35	0	11,388	0.00%
2019/11/13	2	13.80	0	0.00	13.70	2	11,368	0.02%
2019/11/08	0	0.00	1	13.90	13.90	-1	11,589	-0.01%
2019/11/07	2	13.90	5	13.95	13.90	-3	11,678	-0.03%
2019/11/04	49	13.97	20	14.00	14.00	29	12,046	0.24%
2019/11/01	0.1	13.85	0	0.00	13.90	0.1	12,119	0.00%
2019/10/31	37	14.04	0	0.00	13.80	37	12,287	0.30%
2019/10/30	15.4	14.21	5	14.10	14.10	10.4	12,354	0.08%
2019/10/29	15.3	14.37	28	14.61	14.25	-12.7	12,631	-0.10%
2019/10/25	10	14.50	0	0.00	14.45	10	15,184	0.07%
2019/10/24	2	14.60	12	14.58	14.55	-10	16,403	-0.06%
2019/10/23	10	14.40	0	0.00	14.40	10	16,651	0.06%
2019/10/22	30	14.78	0	14.50	14.50	30	16,754	0.18%
2019/10/21	0	0.00	2	14.68	14.70	-2	16,867	-0.01%
2019/10/18	0	0.00	1	14.40	14.35	-1	17,322	-0.01%
2019/10/16	0	0.00	26	14.30	14.25	-26	17,935	-0.14%
2019/10/15	20	14.40	20	14.40	14.30	0	18,531	0.00%
2019/10/08	25	14.00	3	14.05	14.00	22	19,879	0.11%
2019/10/04	2	14.45	0	0.00	14.25	2	20,513	0.01%
2019/10/03	10	14.05	10	14.35	14.20	0	20,602	0.00%
2019/10/02	22	14.32	3	14.25	14.25	19	20,614	0.09%
2019/10/01	0	0.00	43	14.20	14.20	-43	21,165	-0.20%
2019/09/27	53	13.80	0	0.00	13.80	53	21,355	0.25%
2019/09/26	5	14.16	2	14.23	14.10	3	21,462	0.01%
2019/09/25	15	14.30	7	14.51	14.20	8	21,898	0.04%
2019/09/24	1	14.80	0	0.00	14.70	1	22,123	0.00%
2019/09/23	4	14.80	0	0.00	14.80	4	22,101	0.02%
2019/09/20	10	14.80	41	15.00	14.85	-31	22,120	-0.14%
2019/09/19	1	14.95	1	15.25	15.10	0	22,014	0.00%
2019/09/11	1	14.80	4	14.95	14.80	-3	22,462	-0.01%
2019/09/10	7	14.84	8	14.90	14.85	-1	22,448	0.00%
2019/09/09	0	0.00	14	15.19	15.15	-14	22,287	-0.06%
2019/09/06	3	14.85	11	15.01	14.90	-8	22,298	-0.04%
2019/09/05	11	14.81	27	14.77	14.65	-16	22,646	-0.07%
2019/09/04	23	15.02	13	15.03	14.90	10	22,889	0.04%
2019/09/03	14	14.69	0	0.00	14.50	14	23,059	0.06%
2019/09/02	3	14.45	78	14.53	14.85	-75	23,075	-0.33%
2019/08/30	3	14.00	2	14.10	14.10	1	23,062	0.00%
2019/08/29	26	14.10	9	14.02	13.90	17	23,347	0.07%
2019/08/28	0	0.00	21	13.90	14.05	-21	23,592	-0.09%
2019/08/27	0	0.00	2	13.75	13.60	-2	23,997	-0.01%
2019/08/26	11	13.55	0	0.00	13.55	11	24,693	0.04%
2019/08/23	15	13.81	0	0.00	13.75	15	24,843	0.06%
2019/08/22	27	14.00	0	0.00	13.90	27	25,460	0.11%
2019/08/21	6	14.07	0.5	14.05	14.05	5.5	25,722	0.02%
2019/08/20	6	14.25	21	14.14	14.05	-15	25,961	-0.06%
2019/08/16	0	0.00	1	14.00	13.90	-1	26,871	0.00%
2019/08/15	2	13.93	0	0.00	13.95	2	27,880	0.01%
2019/08/12	0	0.00	2	14.10	14.05	-2	29,113	-0.01%
2019/08/08	20	14.17	13	14.09	14.20	7	29,210	0.02%
2019/08/06	1	13.50	1	13.90	14.25	0	29,702	0.00%
2019/08/05	4	14.15	0	0.00	14.10	4	29,829	0.01%
2019/08/02	10	14.35	0	0.00	14.25	10	30,211	0.03%
2019/08/01	9	14.97	0	0.00	14.85	9	30,700	0.03%
2019/07/31	198	14.85	190	14.96	14.65	8	30,792	0.03%	大買/大賣/
2019/07/30	157	15.78	127	16.03	15.15	30	31,107	0.10%	大買/大賣/
2019/07/29	25	15.99	37	16.05	16.80	-12	30,188	-0.04%
2019/07/26	7	15.44	38	15.42	15.40	-31	29,306	-0.11%
2019/07/25	35	15.03	37	14.94	15.00	-2	29,349	-0.01%
2019/07/24	0	0.00	47	14.67	14.80	-47	29,550	-0.16%
2019/07/23	17	14.83	8	14.88	14.75	9	29,796	0.03%
2019/07/22	17	15.16	38	15.27	14.75	-21	30,416	-0.07%
2019/07/19	50	14.80	228	14.72	14.70	-178	32,213	-0.55%	大賣/鉅額交易
2019/07/18	271	14.80	16	14.95	14.75	255	32,755	0.78%	大買/鉅額交易
2019/07/17	30	14.70	9	14.82	15.05	21	32,844	0.06%
2019/07/16	16	14.56	15	14.78	14.40	1	32,461	0.00%
2019/07/15	3	14.13	8	14.13	14.25	-5	31,884	-0.02%
2019/07/12	2	14.35	0	0.00	13.90	2	31,884	0.01%
2019/07/11	14	13.89	10	14.00	14.10	4	31,880	0.01%
2019/07/10	3	13.72	3	14.20	13.70	0	31,911	0.00%
2019/07/05	12	13.84	134	13.91	13.90	-122	32,782	-0.37%	大賣/鉅額交易
2019/07/04	5	13.78	16	13.83	13.65	-11	33,194	-0.03%
2019/07/03	20	13.68	2	13.60	13.60	18	33,674	0.05%
2019/07/02	2	13.80	33	13.74	13.90	-31	33,912	-0.09%
2019/07/01	7	12.99	1	12.95	13.00	6	34,186	0.02%
2019/06/28	3	13.15	0	0.00	13.15	3	34,594	0.01%
2019/06/27	7	13.33	10	13.35	13.30	-3	35,502	-0.01%
2019/06/25	10	13.35	0	0.00	13.20	10	35,477	0.03%
2019/06/24	16	13.42	4	13.75	13.25	12	35,452	0.03%
2019/06/21	1	14.20	21	14.12	13.80	-20	35,167	-0.06%
2019/06/20	0	0.00	9	13.86	13.85	-9	34,905	-0.03%
2019/06/19	2	13.73	48	13.67	13.75	-46	34,978	-0.13%
2019/06/18	2	13.40	0	0.00	13.45	2	34,819	0.01%
2019/06/17	110	13.45	65	13.36	13.45	45	34,950	0.13%	大買/
2019/06/14	11	13.47	0	0.00	13.40	11	35,093	0.03%
2019/06/13	18	13.77	2	13.55	13.35	16	34,845	0.05%
2019/06/12	107	14.05	0	0.00	14.05	107	34,322	0.31%	大買/鉅額交易
2019/06/11	15	14.50	14	14.45	14.40	1	34,029	0.00%
2019/06/10	2	14.28	2	14.18	14.10	0	33,635	0.00%
2019/06/06	3	14.13	0	0.00	14.00	3	33,880	0.01%
2019/06/05	1	14.25	86	14.39	14.20	-85	33,772	-0.25%
2019/06/04	0	0.00	2	14.25	14.00	-2	33,907	-0.01%
2019/06/03	0	0.00	63	13.99	14.35	-63	33,753	-0.19%
2019/05/31	11	13.98	33	13.90	13.80	-22	33,559	-0.07%
2019/05/30	1	13.40	0	0.00	13.60	1	33,246	0.00%
2019/05/29	50	13.60	0	0.00	13.40	50	33,530	0.15%
2019/05/28	1	13.50	41	13.48	13.60	-40	33,702	-0.12%
2019/05/27	21	13.30	1	13.35	13.30	20	33,497	0.06%
2019/05/24	47	13.41	22	13.59	13.30	25	33,556	0.07%
2019/05/23	41	13.26	79	13.47	13.50	-38	33,378	-0.11%
2019/05/22	36	13.85	17	13.59	13.25	19	33,533	0.06%
2019/05/21	2	12.55	16.2	12.98	13.35	-14.2	32,782	-0.04%
2019/05/20	104	11.91	112	12.13	12.15	-8	32,274	-0.02%	大買/大賣/
2019/05/17	5	12.92	3	13.27	12.65	2	31,657	0.01%
2019/05/16	6	13.14	4	13.38	13.00	2	31,241	0.01%
2019/05/15	4	13.63	1	13.70	13.50	3	31,125	0.01%
2019/05/14	14	13.08	15	13.40	13.40	-1	30,758	0.00%
2019/05/13	4	12.96	0	0.00	12.90	4	30,251	0.01%
2019/05/10	5	13.46	7	13.62	13.45	-2	29,876	-0.01%
2019/05/09	31	13.51	5	13.14	13.10	26	29,369	0.09%
2019/05/08	306	13.80	183	13.84	14.15	123	28,652	0.43%	大買/大賣/鉅額交易
2019/05/07	28	14.73	2	14.45	14.15	26	28,319	0.09%
2019/05/06	28	14.86	2	14.58	14.40	26	27,607	0.09%
2019/05/03	23	15.23	1.3	15.15	15.20	21.7	27,019	0.08%
2019/05/02	115	15.61	112.1	15.52	15.50	2.9	26,524	0.01%	大買/大賣/
2019/04/30	3	14.50	51	14.52	15.05	-48	25,211	-0.19%
2019/04/29	4	14.09	9	14.21	14.25	-5	24,707	-0.02%
2019/04/26	17	14.03	7	14.20	14.40	10	24,239	0.04%
2019/04/25	74.5	14.79	38	15.44	14.05	36.5	23,259	0.16%
2019/04/24	3	14.53	26	14.68	14.90	-23	20,689	-0.11%
2019/04/23	12	14.21	13	14.32	14.45	-1	19,846	-0.01%
2019/04/22	4	14.23	10	14.19	14.00	-6	19,256	-0.03%
2019/04/19	102	13.95	101	14.05	14.20	1	18,941	0.01%	大買/大賣/
2019/04/18	27	14.05	10	14.27	13.90	17	18,673	0.09%
2019/04/17	1	14.15	23	14.55	14.05	-22	18,275	-0.12%
2019/04/16	20	13.98	31	14.01	14.40	-11	17,901	-0.06%
2019/04/15	15	14.05	18	14.21	14.00	-3	17,546	-0.02%
2019/04/12	34	13.84	11	14.08	13.75	23	17,019	0.14%
2019/04/11	17	14.29	31	14.49	14.35	-14	16,422	-0.09%
2019/04/10	51	14.73	25	14.21	14.70	26	15,820	0.16%
2019/04/09	57	13.65	49	13.89	13.55	8	14,688	0.05%
2019/04/08	0	0.00	10	14.10	14.20	-10	13,866	-0.07%
2019/04/03	28	12.64	8	12.94	12.95	20	13,261	0.15%
2019/04/02	0	0.00	3	11.83	11.80	-3	12,276	-0.02%
2019/04/01	3	11.00	31	11.31	11.75	-28	11,401	-0.25%
2019/03/29	53	10.64	5	10.65	10.70	48	10,363	0.46%
2019/03/26	1	10.70	11	10.51	10.65	-10	9,996	-0.10%
2019/03/25	10	10.25	0	0.00	10.25	10	9,767	0.10%
2019/03/22	20	10.78	0	0.00	10.45	20	9,623	0.21%
2019/03/21	1	10.80	12	10.79	10.80	-11	9,399	-0.12%
2019/03/20	0	0.00	10	10.75	10.75	-10	9,142	-0.11%
2019/03/19	30	10.59	10	10.68	10.35	20	8,895	0.22%
2019/03/18	18	10.70	1	10.70	10.65	17	8,607	0.20%
2019/03/14	6	10.80	0	0.00	10.90	6	8,140	0.07%
2019/03/12	2	11.65	6	11.72	11.25	-4	7,702	-0.05%
2019/03/11	0	0.00	44	11.20	11.20	-44	7,154	-0.61%
2019/03/05	1	10.80	0	0.00	10.25	1	5,669	0.02%
2019/03/04	47	10.81	0	0.00	10.70	47	5,254	0.89%
2019/02/27	7	10.81	42	10.77	10.95	-35	4,712	-0.74%
2019/02/26	22	9.99	0	0.00	9.99	22	3,802	0.58%
2019/02/25	20	10.30	0	0.00	10.00	20	3,698	0.54%
2019/02/21	0	0.00	4	9.91	9.95	-4	3,046	-0.13%
2019/02/20	1	8.94	64	9.04	9.05	-63	2,287	-2.75%
2019/02/19	3	8.28	0	0.00	8.23	3	1,956	0.15%
2019/02/15	0	0.00	0.3	8.15	8.18	-0.3	2,092	-0.02%
2019/01/28	0	0.00	31	8.01	8.02	-31	2,105	-1.47%
2019/01/23	0	0.00	21	7.78	7.68	-21	2,039	-1.03%
2019/01/09	2	7.30	0	0.00	7.30	2	1,880	0.11%
2018/12/27	5	7.60	0	0.00	7.42	5	1,889	0.26%
2018/12/19	0	0.00	9	7.66	7.62	-9	1,892	-0.48%
2018/12/14	2	7.75	2	7.88	7.89	0	1,888	0.00%
2018/12/11	2	7.84	2	7.93	7.99	0	1,832	0.00%
2018/12/04	0	0.00	3	8.45	8.48	-3	1,752	-0.17%
2018/11/30	0	0.00	3	8.33	8.27	-3	1,682	-0.18%
2018/11/28	5	8.05	5	8.14	8.13	0	1,641	0.00%
2018/11/22	9	8.15	0	0.00	8.05	9	1,569	0.57%
2018/11/21	0	0.00	14	8.21	8.40	-14	1,505	-0.93%
2018/11/20	5	7.91	5	7.81	7.93	0	1,397	0.00%
2018/11/19	3	8.03	0	0.00	8.08	3	1,359	0.22%
2018/11/16	22	8.20	2	8.24	8.23	20	1,349	1.48%
2018/11/15	3	7.91	5	8.27	8.29	-2	1,288	-0.16%
2018/11/14	5	7.79	2	7.82	7.75	3	1,204	0.25%
2018/11/13	2	7.19	11	7.98	7.98	-9	1,119	-0.80%
2018/11/02	0	0.00	7	6.12	6.18	-7	985	-0.71%
2018/10/30	0	0.00	3	5.43	5.43	-3	1,042	-0.29%
2018/10/26	0	0.00	21	5.52	5.56	-21	1,091	-1.92%
2018/10/24	0	0.00	10	6.01	6.00	-10	1,163	-0.86%
2018/10/18	0	0.00	10	6.25	6.24	-10	1,218	-0.82%
2018/10/11	0	0.00	15	6.33	6.32	-15	1,231	-1.22%
2018/10/04	50	7.12	0	0.00	7.17	50	1,213	4.12%
2018/09/28	5	7.45	0	0.00	7.46	5	1,260	0.40%
2018/09/26	5	7.44	0	0.00	7.51	5	1,295	0.39%
2018/09/25	2	7.49	0	0.00	7.48	2	1,302	0.15%
2018/09/21	5	7.55	10	7.57	7.57	-5	1,293	-0.39%
2018/09/19	10	7.71	0	0.00	7.71	10	1,294	0.77%
2018/09/17	0.4	7.80	0	0.00	7.83	0.4	1,307	0.03%
2018/09/10	10	7.87	0	0.00	7.80	10	1,324	0.76%
2018/09/05	20	8.78	6	8.68	8.65	14	1,323	1.06%
2018/09/04	0	0.00	11	8.61	8.70	-11	1,345	-0.82%
2018/08/29	0	0.00	2	8.59	8.56	-2	1,496	-0.13%
2018/08/28	0	0.00	3	8.74	8.68	-3	1,678	-0.18%
2018/08/24	20	8.64	0	0.00	8.63	20	1,786	1.12%
2018/08/23	0	0.00	4	8.65	8.62	-4	1,982	-0.20%
2018/08/22	0	0.00	60	8.37	8.36	-60	2,191	-2.74%
2018/08/21	20	8.38	60	8.35	8.36	-40	2,269	-1.76%
2018/08/20	100	8.39	0	0.00	8.30	100	2,268	4.41%
2018/08/17	15	8.40	0	0.00	8.23	15	2,262	0.66%
2018/08/16	0	0.00	30	8.18	8.31	-30	2,260	-1.33%
2018/08/15	10	8.20	0	0.00	8.18	10	2,245	0.45%
2018/08/14	7	8.33	9	8.35	8.37	-2	2,232	-0.09%
2018/08/13	20	8.48	0	0.00	8.42	20	2,214	0.90%
2018/08/10	5	8.65	0	0.00	8.67	5	2,175	0.23%
2018/08/07	1	8.98	17	9.01	9.08	-16	2,119	-0.75%
2018/08/03	5	8.87	0	0.00	8.85	5	2,082	0.24%
2018/08/02	2	8.99	1	8.90	8.81	1	2,070	0.05%
2018/08/01	1	8.90	5	8.98	9.08	-4	2,040	-0.20%
2018/07/31	5	8.58	0	0.00	8.60	5	1,985	0.25%
2018/07/30	1	8.69	4	8.70	8.69	-3	1,973	-0.15%
2018/07/27	14	8.51	9	8.51	8.47	5	1,940	0.26%
2018/07/26	0	0.00	1.5	8.43	8.41	-1.5	1,937	-0.08%
2018/07/25	1	8.35	8	8.48	8.50	-7	1,932	-0.36%
2018/07/24	2	8.25	2	8.27	8.30	0	1,911	0.00%
2018/07/23	9	8.27	0	0.00	8.26	9	1,911	0.47%
2018/07/18	0	0.00	2	8.52	8.50	-2	1,947	-0.10%
2018/07/13	10	8.38	0	0.00	8.37	10	1,946	0.51%
2018/07/12	0	0.00	10	8.46	8.40	-10	1,945	-0.51%
2018/07/10	12	8.40	0	0.00	8.40	12	1,964	0.61%
2018/07/09	0	0.00	9	8.44	8.66	-9	1,954	-0.46%
2018/07/05	3	7.90	14	8.20	8.19	-11	1,929	-0.57%
2018/07/04	2	7.96	0	0.00	7.95	2	1,903	0.11%
2018/06/29	5	8.23	0	0.00	8.30	5	1,894	0.26%
2018/06/28	3	8.17	0	0.00	8.16	3	1,889	0.16%
2018/06/27	3	8.32	0	0.00	8.32	3	1,881	0.16%
2018/06/26	0	0.00	3	8.31	8.40	-3	1,880	-0.16%
2018/06/22	3	8.55	3	8.55	8.54	0	1,865	0.00%
2018/06/21	0	0.00	10	8.81	8.78	-10	1,859	-0.54%
2018/06/20	2	8.54	2	8.60	8.60	0	1,868	0.00%
2018/06/19	4	8.64	0	0.00	8.64	4	1,859	0.22%
2018/06/13	2	8.77	0	0.00	8.80	2	1,840	0.11%
2018/06/12	0	0.00	14	8.99	8.86	-14	1,825	-0.77%
2018/06/08	5	9.06	0	0.00	9.00	5	1,777	0.28%
2018/06/07	1	9.03	0	0.00	9.02	1	1,753	0.06%
2018/06/06	11	9.10	0	0.00	9.12	11	1,720	0.64%
2018/06/05	4	9.41	4	9.38	9.36	0	1,642	0.00%
2018/06/04	2	8.65	0	0.00	8.74	2	1,457	0.14%
2018/06/01	1	8.82	0	0.00	8.78	1	1,409	0.07%
2018/05/31	3	9.19	21	9.19	9.13	-18	1,338	-1.34%
2018/05/30	53	8.60	0	0.00	8.71	53	1,136	4.66%
2018/05/23	0	0.00	54	7.11	7.13	-54	831	-6.50%
2018/05/17	54	7.15	0	0.00	7.09	54	858	6.29%
2018/05/14	5	7.14	0	0.00	7.21	5	948	0.53%
2018/05/10	0	0.00	0.3	7.07	7.10	-0.3	973	-0.03%
2018/05/03	0	0.00	34	7.00	7.01	-34	1,006	-3.38%
2018/05/02	0	0.00	166	7.00	6.99	-166	1,031	-16.10%	大賣/鉅額交易
2018/04/27	0	0.00	4	7.01	7.00	-4	1,054	-0.38%
2018/04/25	10	6.82	20	7.02	7.17	-10	1,080	-0.93%
2018/04/24	198	6.95	5	6.95	6.90	193	1,078	17.89%	大買/鉅額交易
2018/04/23	5	7.20	0	0.00	7.21	5	1,064	0.47%
2018/04/20	5	7.40	0	0.00	7.43	5	1,072	0.47%
2018/04/16	5	7.55	0	0.00	7.54	5	1,081	0.46%
2018/04/13	5	7.77	0	0.00	7.75	5	1,082	0.46%
2018/04/09	1	7.88	0	0.00	7.88	1	1,150	0.09%
2018/03/28	10	7.99	0	0.00	7.98	10	1,187	0.84%
2018/03/27	0	0.00	1.3	8.07	8.09	-1.3	1,195	-0.11%
2018/03/21	10	8.14	0	0.00	8.18	10	1,210	0.83%
2018/03/19	10	8.21	0	0.00	8.20	10	1,252	0.80%
2018/03/16	2.5	8.29	0	0.00	8.26	2.5	1,273	0.19%
2018/02/06	0	7.85	0	0.00	7.85	0	2,507	0.00%
2018/01/31	0	0.00	10	9.00	9.01	-10	3,261	-0.31%
2018/01/26	0	0.00	2	9.08	9.14	-2	3,483	-0.06%
2018/01/24	1	9.25	0	0.00	9.25	1	3,496	0.03%
2018/01/15	0	0.00	6	9.16	9.15	-6	3,822	-0.16%
2018/01/09	1	9.34	0	0.00	9.34	1	3,900	0.03%
2018/01/05	2	9.30	0	0.00	9.29	2	3,956	0.05%
2018/01/03	3	9.08	0	0.00	9.05	3	4,024	0.07%