精金 (3049)-永豐金-南京券商分點個股進出

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

精金

(3049)

可現股當沖

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

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/04/17	0	0.00	2	7.95	7.92	-2	1,889	-0.11%
2024/03/28	0	8.32	0	0.00	8.25	0	1,885	0.00%
2024/03/25	0	8.27	0	0.00	8.31	0	1,868	0.00%
2024/03/18	0	0.00	51	8.20	8.23	-51	1,807	-2.82%
2024/03/07	0	0.00	20	8.60	8.62	-20	1,645	-1.22%
2024/03/06	1	8.95	0	0.00	8.91	1	1,586	0.06%
2024/03/05	0	8.90	0	0.00	8.90	0	1,566	0.00%
2024/03/04	8	8.99	0	0.00	8.99	8	1,594	0.50%
2024/03/01	10	9.05	2	9.05	9.03	8	1,558	0.51%
2024/02/29	0	9.14	0	0.00	9.11	0	1,549	0.00%
2024/02/27	10	9.12	0	0.00	9.11	10	1,558	0.64%
2024/02/26	10	9.22	0	0.00	9.20	10	1,527	0.65%
2024/02/23	20	9.33	0	0.00	9.30	20	1,514	1.32%
2024/02/19	1	9.56	10	9.43	9.50	-9	1,511	-0.60%
2024/02/16	0	0.00	10	9.28	9.30	-10	1,474	-0.68%
2024/02/01	10	9.18	0	0.00	9.17	10	1,492	0.67%
2024/01/31	7	9.26	0	0.00	9.23	7	1,509	0.46%
2024/01/30	3	9.30	0	0.00	9.30	3	1,505	0.20%
2024/01/24	0	0.00	20	9.41	9.40	-20	1,485	-1.35%
2024/01/23	2	9.26	10	9.30	9.27	-8	1,465	-0.55%
2024/01/22	0	0.00	10	9.12	9.15	-10	1,434	-0.70%
2024/01/19	10	9.01	0	0.00	9.03	10	1,428	0.70%
2024/01/17	20	9.01	0	0.00	8.94	20	1,433	1.39%
2024/01/12	7	9.19	0	0.00	9.15	7	1,419	0.49%
2024/01/10	20	9.25	0	0.00	9.20	20	1,434	1.39%
2024/01/08	5	9.68	5	9.60	9.53	0	1,417	0.00%
2024/01/05	0	0.00	10	9.58	9.53	-10	1,416	-0.71%
2024/01/03	10	9.49	0	0.00	9.47	10	1,432	0.70%
2023/12/11	0	0.00	2	9.83	9.85	-2	1,430	-0.14%
2023/12/04	0	0.00	1	9.91	9.83	-1	1,437	-0.07%
2023/11/29	0	0.00	2	9.73	9.71	-2	1,419	-0.14%
2023/11/21	0	0.00	23	9.42	9.54	-23	1,379	-1.67%
2023/11/20	16	9.32	0	0.00	9.34	16	1,365	1.17%
2023/11/17	0	0.00	36	9.40	9.37	-36	1,370	-2.63%
2023/11/16	10	9.29	10	9.39	9.35	0	1,383	0.00%
2023/11/14	20	9.21	0	0.00	9.19	20	1,393	1.44%
2023/11/10	16	9.31	0	0.00	9.31	16	1,426	1.12%
2023/11/09	0	0.00	16	9.42	9.47	-16	1,422	-1.12%
2023/11/08	0	0.00	35	9.32	9.47	-35	1,477	-2.37%
2023/11/07	0	0.00	3	9.20	9.18	-3	1,475	-0.20%
2023/11/06	0	0.00	18	9.25	9.20	-18	1,502	-1.20%
2023/11/03	18	9.15	18	9.26	9.20	0	1,521	0.00%
2023/11/02	0	0.00	15	9.21	9.15	-15	1,531	-0.98%
2023/10/31	30	9.13	102	9.13	9.11	-72	1,599	-4.50%	大賣/
2023/10/30	20	9.15	0	0.00	9.14	20	1,649	1.21%
2023/10/27	10	9.20	0	0.00	9.20	10	1,696	0.59%
2023/10/26	32	9.22	0	0.00	9.24	32	1,797	1.78%
2023/10/25	0	0.00	32	9.33	9.33	-32	1,876	-1.71%
2023/10/24	0	0.00	40	9.23	9.21	-40	2,227	-1.80%
2023/10/23	0	0.00	30	9.12	9.10	-30	2,231	-1.34%
2023/10/19	6	9.02	0	0.00	8.97	6	2,263	0.27%
2023/10/17	30	9.12	0	0.00	9.12	30	2,273	1.32%
2023/10/16	12	9.16	0	0.00	9.17	12	2,289	0.52%
2023/10/13	2	9.21	0	0.00	9.20	2	2,322	0.09%
2023/10/12	7	9.21	10	9.21	9.22	-3	2,368	-0.13%
2023/10/11	30	9.18	0	0.00	9.14	30	2,387	1.26%
2023/10/06	20	9.31	0	0.00	9.30	20	2,387	0.84%
2023/10/05	1	9.39	0	0.00	9.39	1	2,405	0.04%
2023/10/04	12	9.34	0	0.00	9.34	12	2,429	0.49%
2023/10/03	0	0.00	0.7	9.50	9.48	-0.7	2,439	-0.03%
2023/10/02	0	9.48	10	9.51	9.49	-10	2,472	-0.40%
2023/09/28	19	9.41	7	9.46	9.42	12	2,532	0.47%
2023/09/27	22	9.40	22	9.41	9.45	0	2,553	0.00%
2023/09/26	0	0.00	2	9.56	9.50	-2	2,571	-0.08%
2023/09/25	10	9.55	0	0.00	9.56	10	2,596	0.39%
2023/09/21	10	9.57	0	0.00	9.59	10	2,718	0.37%
2023/09/20	1	9.77	6	9.76	9.74	-5	2,788	-0.18%
2023/09/18	0	0.00	45	9.72	9.72	-45	3,125	-1.44%
2023/09/15	40	9.56	0	0.00	9.54	40	3,495	1.14%
2023/09/14	5	9.60	0	0.00	9.64	5	3,602	0.14%
2023/09/13	5	9.62	0	0.00	9.60	5	3,747	0.13%
2023/09/12	10	9.59	0	0.00	9.58	10	3,809	0.26%
2023/09/11	10	9.69	5	9.69	9.61	5	3,801	0.13%
2023/09/08	9	9.73	0	0.00	9.70	9	3,797	0.24%
2023/09/07	11	9.85	0	0.00	9.76	11	3,793	0.29%
2023/09/06	1	9.96	0	0.00	9.88	1	3,788	0.03%
2023/09/04	10	9.94	0	0.00	9.96	10	3,798	0.26%
2023/08/31	1	9.88	0	0.00	9.85	1	3,806	0.03%
2023/08/29	1	9.75	0	0.00	9.80	1	3,894	0.03%
2023/08/28	1	9.68	0	0.00	9.70	1	3,891	0.03%
2023/08/25	10	9.65	0	0.00	9.65	10	3,919	0.26%
2023/08/21	0	0.00	14	9.75	9.76	-14	3,878	-0.36%
2023/08/18	22	9.60	2	9.70	9.60	20	3,871	0.52%
2023/08/17	2	9.60	0	0.00	9.65	2	3,856	0.05%
2023/08/16	2	9.42	0	0.00	9.46	2	3,846	0.05%
2023/08/15	0	0.00	1	9.60	9.62	-1	3,835	-0.03%
2023/08/14	13	9.59	0	0.00	9.51	13	3,831	0.34%
2023/08/11	2	10.05	1	10.10	9.97	1	3,766	0.03%
2023/08/10	1	10.05	1	10.10	10.05	0	3,744	0.00%
2023/08/09	93	10.25	1	10.40	10.25	92	3,723	2.47%
2023/08/07	0	0.00	1	10.50	10.50	-1	3,713	-0.03%
2023/08/01	40	10.71	38	10.80	10.70	2	3,647	0.05%
2023/07/31	33	10.87	123	10.90	10.85	-90	3,601	-2.50%	大賣/
2023/07/28	1	10.70	1	10.75	10.75	0	3,525	0.00%
2023/07/27	13	10.70	17	10.84	11.05	-4	3,452	-0.12%
2023/07/26	0	0.00	1	10.30	10.25	-1	3,089	-0.03%
2023/07/24	2	10.25	0	0.00	10.25	2	3,079	0.06%
2023/07/14	0	0.00	9	10.25	10.30	-9	3,103	-0.29%
2023/07/10	1	10.40	0	0.00	10.30	1	3,437	0.03%
2023/07/07	20	10.45	0	0.00	10.35	20	3,448	0.58%
2023/07/06	1	10.90	0	0.00	10.65	1	3,420	0.03%
2023/07/05	2	10.68	0	0.00	10.65	2	3,393	0.06%
2023/06/30	1	10.65	0	0.00	10.60	1	3,289	0.03%
2023/06/29	14	10.70	13	10.85	10.70	1	3,232	0.03%
2023/06/28	4	11.00	1	10.80	10.80	3	3,164	0.09%
2023/06/27	24	10.83	23	11.15	10.80	1	3,092	0.03%
2023/06/26	24	11.20	23	11.30	11.20	1	2,957	0.03%
2023/06/21	29	11.27	3	11.35	11.20	26	2,758	0.94%
2023/06/20	50	10.55	0	0.00	10.55	50	2,386	2.10%
2023/06/19	0	0.00	3	10.40	10.35	-3	2,268	-0.13%
2023/06/16	2	10.15	10	10.15	10.10	-8	2,136	-0.37%
2023/06/07	0	0.00	10	10.00	10.00	-10	2,106	-0.47%
2023/06/06	0	10.10	0	0.00	10.00	0	2,110	0.00%
2023/06/05	10	10.20	0	0.00	10.10	10	2,108	0.47%
2023/06/02	3	9.87	0	0.00	9.88	3	2,050	0.15%
2023/05/31	0	0.00	19	9.82	9.90	-19	2,100	-0.90%
2023/05/26	13	9.63	0	0.00	9.62	13	2,112	0.62%
2023/05/24	0	0.00	13	9.77	9.82	-13	2,251	-0.58%
2023/05/22	0	0.00	10	9.71	9.72	-10	2,465	-0.41%
2023/05/18	0	9.64	0	0.00	9.62	0	2,508	0.00%
2023/05/17	0	0.00	10	9.60	9.64	-10	2,501	-0.40%
2023/05/16	0	0.00	20	9.53	9.57	-20	2,498	-0.80%
2023/05/15	20	9.40	0	0.00	9.42	20	2,492	0.80%
2023/05/11	5	9.60	0	0.00	9.56	5	2,496	0.20%
2023/05/10	12	9.65	0	0.00	9.72	12	2,507	0.48%
2023/05/09	12	9.83	0	0.00	9.70	12	2,499	0.48%
2023/05/08	10	9.86	0	0.00	9.85	10	2,480	0.40%
2023/05/04	1	9.94	2	9.96	9.96	-1	2,505	-0.04%
2023/05/03	0	0.00	1	10.05	9.99	-1	2,494	-0.04%
2023/04/26	3	10.05	6	10.00	10.05	-3	2,485	-0.12%
2023/04/14	2	10.70	0	0.00	10.65	2	2,155	0.09%
2023/04/10	0	0.00	20	9.97	10.15	-20	1,802	-1.11%
2023/04/06	20	9.81	0	0.00	9.82	20	1,764	1.13%
2023/03/28	5	9.85	0	0.00	9.85	5	1,793	0.28%
2023/03/27	1	10.00	0	0.00	10.00	1	1,785	0.06%
2023/03/23	1	9.98	0	0.00	9.95	1	1,778	0.06%
2023/03/21	0	0.00	1	10.00	9.98	-1	1,762	-0.06%
2023/03/17	0	0.00	1	9.82	9.83	-1	1,755	-0.06%
2023/03/15	0	0.00	0.3	9.82	9.82	-0.3	1,767	-0.02%
2023/03/13	0	0.00	8	10.00	10.00	-8	1,814	-0.44%
2023/03/10	1	9.99	0	0.00	9.99	1	1,805	0.06%
2023/03/08	5	10.20	5	10.25	10.25	0	1,818	0.00%
2023/03/03	1	10.20	0	0.00	10.25	1	1,777	0.06%
2023/03/01	0	0.00	9	10.05	10.05	-9	1,734	-0.52%
2023/02/24	10	10.15	0	0.00	10.15	10	1,729	0.58%
2023/02/23	0	0.00	30	10.30	10.30	-30	1,701	-1.76%
2023/02/21	0	0.00	2	10.30	10.30	-2	1,561	-0.13%
2023/02/20	4	10.08	1	10.25	10.25	3	1,491	0.20%
2023/02/17	2	9.65	0	0.00	9.65	2	1,356	0.15%
2023/02/16	1	9.53	10	9.54	9.52	-9	1,319	-0.68%
2023/02/14	0	0.00	10	9.44	9.45	-10	1,325	-0.75%
2023/02/10	10	9.42	0	0.00	9.37	10	1,336	0.75%
2023/02/08	2	9.55	27	9.53	9.52	-25	1,333	-1.87%
2023/02/06	17	9.36	0	0.00	9.37	17	1,319	1.29%
2023/02/02	0	0.00	0.8	9.49	9.53	-0.8	1,329	-0.06%
2023/02/01	0	0.00	10	9.40	9.40	-10	1,327	-0.75%
2023/01/31	0	0.00	21	9.29	9.36	-21	1,324	-1.59%
2023/01/30	0	0.00	20	9.21	9.22	-20	1,313	-1.52%
2023/01/13	20	9.12	0	0.00	9.12	20	1,341	1.49%
2023/01/09	0	0.00	19	9.24	9.25	-19	1,435	-1.32%
2023/01/04	0	0.00	10	9.17	9.13	-10	1,486	-0.67%
2022/12/29	20	9.08	0	0.00	9.07	20	1,578	1.27%
2022/12/28	30	9.13	0	0.00	9.11	30	1,595	1.88%
2022/12/23	10	9.12	0	0.00	9.18	10	1,620	0.62%
2022/12/22	0	0.00	10	9.29	9.23	-10	1,650	-0.61%
2022/12/20	20	9.18	0	0.00	9.13	20	1,696	1.18%
2022/12/16	10	9.30	0	0.00	9.32	10	1,734	0.58%
2022/12/14	0	0.00	10	9.52	9.46	-10	1,736	-0.58%
2022/12/09	10	9.53	0	0.00	9.50	10	1,776	0.56%
2022/12/07	10	9.50	0	0.00	9.51	10	1,797	0.56%
2022/12/05	10	9.90	0	0.00	9.81	10	1,773	0.56%
2022/12/01	0	0.00	10	9.65	9.68	-10	1,721	-0.58%
2022/11/30	0	0.00	20	9.42	9.44	-20	1,684	-1.19%
2022/11/29	0	0.00	10	9.33	9.34	-10	1,695	-0.59%
2022/11/28	0	0.00	8.6	9.23	9.23	-8.6	1,695	-0.51%
2022/11/24	10	9.30	0	0.00	9.32	10	1,713	0.58%
2022/11/22	11	9.20	0	0.00	9.20	11	1,760	0.62%
2022/11/01	0	0.00	10	9.40	9.42	-10	2,668	-0.37%
2022/10/31	0	0.00	30	9.26	9.22	-30	2,742	-1.09%
2022/10/28	30	9.13	0	0.00	9.08	30	2,857	1.05%
2022/10/27	0	0.00	20	9.28	9.27	-20	2,918	-0.69%
2022/10/25	20	9.16	0	0.00	9.14	20	3,106	0.64%
2022/10/24	0	0.00	10	9.32	9.27	-10	3,107	-0.32%
2022/10/20	30	9.21	0	0.00	9.14	30	3,105	0.97%
2022/10/18	0	0.00	10	9.55	9.54	-10	3,062	-0.33%
2022/10/11	20	9.65	2	9.57	9.45	18	3,037	0.59%
2022/10/07	2	10.00	0	0.00	10.00	2	3,008	0.07%
2022/10/06	0	0.00	10	9.92	10.05	-10	3,004	-0.33%
2022/10/05	10	9.82	10	9.92	9.79	0	3,001	0.00%
2022/09/30	10	9.63	0	0.00	9.64	10	3,016	0.33%
2022/09/29	0	0.00	10	9.73	9.76	-10	3,033	-0.33%
2022/09/19	1	10.20	0	0.00	10.15	1	3,217	0.03%
2022/09/16	1.3	10.27	0	0.00	10.25	1.3	3,215	0.04%
2022/09/01	1	10.85	0	0.00	10.85	1	3,471	0.03%
2022/08/26	0	0.00	1	10.95	10.95	-1	3,408	-0.03%
2022/08/23	51	10.94	50	11.06	10.95	1	3,413	0.03%
2022/08/22	24	11.05	24	10.95	11.05	0	3,383	0.00%
2022/08/19	2	11.25	20	11.09	11.05	-18	3,337	-0.54%
2022/08/18	52	10.93	32	11.35	11.15	20	3,159	0.63%
2022/08/17	0	0.00	1.2	10.54	10.50	-1.2	2,836	-0.04%
2022/08/16	3	10.40	1	10.40	10.30	2	2,831	0.07%
2022/08/15	0	0.00	7	10.10	10.20	-7	2,804	-0.25%
2022/08/12	0	0.00	30	9.92	9.95	-30	2,765	-1.08%
2022/08/11	0	0.00	50	9.77	9.83	-50	2,769	-1.81%
2022/08/10	0	0.00	120	9.53	9.60	-120	2,773	-4.33%	大賣/鉅額交易
2022/08/09	21	9.39	0	0.00	9.48	21	2,775	0.76%
2022/08/08	20	9.39	0	0.00	9.47	20	2,772	0.72%
2022/08/05	10	9.52	80	9.43	9.58	-70	2,766	-2.53%
2022/08/04	125	9.30	45	9.56	9.21	80	2,707	2.96%	大買/
2022/08/03	30	9.68	30	9.79	9.65	0	2,601	0.00%
2022/08/02	0	0.00	40	9.58	9.68	-40	2,571	-1.56%
2022/08/01	0	0.00	30	9.42	9.41	-30	2,430	-1.23%
2022/07/29	10	9.32	0	0.00	9.33	10	2,434	0.41%
2022/07/28	20	9.36	0	0.00	9.36	20	2,452	0.82%
2022/07/27	10	9.36	0	0.00	9.46	10	2,460	0.41%
2022/07/26	50	9.53	0	0.00	9.46	50	2,466	2.03%
2022/07/25	0	0.00	10	9.69	9.64	-10	2,502	-0.40%
2022/07/22	30	9.62	20	9.71	9.63	10	2,551	0.39%
2022/07/20	20	9.63	30	9.74	9.61	-10	2,623	-0.38%
2022/07/19	0	0.00	30	9.60	9.62	-30	2,710	-1.11%
2022/07/18	0	0.00	47	9.57	9.60	-47	2,758	-1.70%
2022/07/15	37	9.40	0	0.00	9.43	37	2,869	1.29%
2022/07/14	0	0.00	29	9.52	9.54	-29	3,159	-0.92%
2022/07/13	0	0.00	51	9.45	9.46	-51	3,188	-1.60%
2022/07/12	10	9.10	0	0.00	9.00	10	3,194	0.31%
2022/07/11	30	9.42	0	0.00	9.42	30	3,206	0.94%
2022/07/08	0	0.00	40	9.55	9.50	-40	3,227	-1.24%
2022/07/07	0	0.00	40	9.23	9.38	-40	3,240	-1.23%
2022/07/06	20	9.61	0	0.00	9.55	20	3,256	0.61%
2022/07/04	0.6	9.48	0	0.00	9.43	0.6	3,292	0.02%
2022/06/30	10	10.10	0	0.00	9.98	10	3,276	0.31%
2022/06/29	30	10.25	0	0.00	10.30	30	3,266	0.92%
2022/06/27	0	0.00	40	10.50	10.55	-40	3,303	-1.21%
2022/06/23	32	10.20	0	0.00	10.15	32	3,379	0.95%
2022/06/20	1	10.10	0	0.00	10.00	1	3,485	0.03%
2022/06/16	10	11.00	0	0.00	10.90	10	3,462	0.29%
2022/06/15	1	11.25	11	11.29	11.10	-10	3,490	-0.29%
2022/06/13	32	11.24	0	0.00	11.10	32	3,702	0.86%
2022/06/02	10	11.60	0	0.00	11.65	10	3,931	0.25%
2022/06/01	0	0.00	10	11.90	11.80	-10	4,047	-0.25%
2022/05/30	0	0.00	1	11.65	11.65	-1	4,166	-0.02%
2022/05/27	0	0.00	20	11.55	11.50	-20	4,242	-0.47%
2022/05/25	0	0.00	10	11.50	11.50	-10	4,414	-0.23%
2022/05/24	0	0.00	10	11.70	11.30	-10	4,544	-0.22%
2022/05/23	7	11.60	17	11.51	11.60	-10	4,565	-0.22%
2022/05/20	0	0.00	6	11.45	11.35	-6	4,694	-0.13%
2022/05/19	16	11.13	0	0.00	11.35	16	4,726	0.34%
2022/05/18	0	0.00	11	11.70	11.55	-11	4,746	-0.23%
2022/05/17	0	0.00	10	11.31	11.35	-10	4,764	-0.21%
2022/05/09	1	11.55	0	0.00	11.20	1	5,741	0.02%
2022/05/06	9	11.60	0	0.00	11.80	9	5,750	0.16%
2022/05/04	0	0.00	10	12.00	11.85	-10	5,893	-0.17%
2022/04/28	0	0.00	1	11.50	11.95	-1	6,299	-0.02%
2022/04/22	2	12.10	0	0.00	12.10	2	6,924	0.03%
2022/04/21	147	12.34	41	12.70	12.25	106	7,060	1.50%	大買/鉅額交易
2022/04/20	21	12.75	53	12.74	12.70	-32	7,106	-0.45%
2022/04/19	0	0.00	40	12.56	12.40	-40	6,957	-0.57%
2022/04/18	3	12.12	2	12.10	12.15	1	7,231	0.01%
2022/04/15	30	12.25	0	0.00	12.15	30	7,493	0.40%
2022/04/11	5	12.40	0	0.00	12.30	5	9,579	0.05%
2022/04/07	35	13.03	0	0.00	12.85	35	11,118	0.31%
2022/04/06	30	13.37	0	0.00	13.35	30	13,899	0.22%
2022/03/31	1	13.80	1	13.75	13.70	0	18,052	0.00%
2022/03/30	2	13.85	1	13.90	13.90	1	19,241	0.01%
2022/03/29	80	13.81	0	0.00	13.70	80	19,566	0.41%
2022/03/28	10	14.00	0	0.00	13.95	10	19,768	0.05%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	0	0.00	11	14.40	14.25	-11	20,694	-0.05%
2022/03/23	1	14.30	0	0.00	14.20	1	22,383	0.00%
2022/03/22	0	0.00	32	14.25	14.25	-32	23,405	-0.14%
2022/03/18	16	14.20	52	14.16	14.15	-36	23,927	-0.15%
2022/03/17	3	14.30	11	14.00	14.25	-8	24,299	-0.03%
2022/03/16	1	13.70	10	13.90	13.75	-9	24,220	-0.04%
2022/03/14	0	0.00	20	13.93	13.95	-20	24,384	-0.08%
2022/03/10	0	0.00	10	13.85	13.75	-10	24,569	-0.04%
2022/03/09	1	13.40	1	13.55	13.50	0	24,621	0.00%
2022/03/08	11	13.34	11	13.59	13.30	0	24,684	0.00%
2022/03/07	0	0.00	10	13.40	13.45	-10	24,676	-0.04%
2022/03/04	30	14.05	2	14.10	13.95	28	24,664	0.11%
2022/03/03	33	14.34	60	14.55	14.30	-27	24,760	-0.11%
2022/03/02	3	14.12	1	14.15	14.40	2	24,838	0.01%
2022/03/01	0	0.00	1	14.20	14.15	-1	25,016	0.00%
2022/02/25	5	13.65	0	0.00	13.80	5	25,521	0.02%
2022/02/24	21	13.90	0	0.00	13.60	21	26,683	0.08%
2022/02/23	30	14.10	31	14.25	14.15	-1	27,576	0.00%
2022/02/22	31	13.86	0	0.00	14.10	31	27,895	0.11%
2022/02/21	30	14.32	30	14.50	14.45	0	28,240	0.00%
2022/02/16	1	14.60	2	14.50	14.50	-1	28,466	0.00%
2022/02/15	15	14.46	0	0.00	14.30	15	28,430	0.05%
2022/02/14	45	14.39	0	0.00	14.30	45	28,422	0.16%
2022/02/11	0	0.00	5	15.07	14.85	-5	28,335	-0.02%
2022/02/10	74	14.97	3	14.85	14.90	71	28,249	0.25%
2022/02/09	35	15.75	32	15.85	15.80	3	27,864	0.01%
2022/02/08	2	15.10	11	15.34	15.30	-9	27,631	-0.03%
2022/02/07	24	15.16	61	15.13	15.20	-37	27,623	-0.13%
2022/01/25	30	14.65	0	0.00	14.55	30	27,559	0.11%
2022/01/20	17	15.89	20	15.81	15.90	-3	27,294	-0.01%
2022/01/19	28	15.65	22	15.80	15.90	6	27,158	0.02%
2022/01/18	3	15.82	1	15.85	15.45	2	26,875	0.01%
2022/01/17	5	15.60	10	15.40	15.60	-5	26,650	-0.02%
2022/01/14	10	15.00	0	0.00	15.10	10	26,521	0.04%
2022/01/13	4	15.51	2	15.40	15.40	2	26,353	0.01%
2022/01/12	3	15.55	0	0.00	15.45	3	26,206	0.01%
2022/01/11	76	15.64	114	15.80	15.60	-38	26,081	-0.15%	大賣/
2022/01/10	1	16.15	0	0.00	15.95	1	25,781	0.00%
2022/01/07	1	16.15	10	15.90	15.90	-9	25,498	-0.04%
2022/01/05	11	16.61	0	0.00	16.60	11	24,579	0.04%
2022/01/04	46	17.06	11	16.78	17.35	35	24,111	0.15%
2022/01/03	13	17.72	12	17.65	17.25	1	23,467	0.00%
2021/12/30	37	17.42	14	17.43	17.25	23	22,835	0.10%
2021/12/29	99	18.31	73	18.46	17.95	26	21,924	0.12%
2021/12/28	80	17.94	58	17.76	18.05	22	19,117	0.12%
2021/12/27	134	17.54	94	17.14	17.85	40	16,503	0.24%	大買/
2021/12/24	199	16.21	228	15.84	16.25	-29	14,990	-0.19%	大買/大賣/
2021/12/23	2	15.43	8	15.24	15.45	-6	13,815	-0.04%
2021/12/21	13	15.01	29	14.80	15.20	-16	13,219	-0.12%
2021/12/20	7	15.31	21	15.43	15.25	-14	12,839	-0.11%
2021/12/17	306	16.31	335	15.78	15.65	-29	12,313	-0.24%	大買/大賣/
2021/12/16	134	15.06	278	15.23	15.30	-144	10,557	-1.36%	大買/大賣/鉅額交易
2021/12/15	147	14.74	43.2	14.54	14.80	103.8	9,453	1.10%	大買/鉅額交易
2021/12/14	3	14.15	0	0.00	13.80	3	9,069	0.03%
2021/12/13	90	14.46	83	14.56	14.50	7	8,825	0.08%
2021/12/10	19	13.73	1	13.70	13.65	18	8,406	0.21%
2021/12/09	29	13.82	13	14.08	13.80	16	8,329	0.19%
2021/12/07	1	13.75	0	0.00	13.70	1	8,067	0.01%
2021/12/03	0	0.00	3	13.55	13.65	-3	7,865	-0.04%
2021/12/02	10	13.42	0	0.00	13.30	10	7,791	0.13%
2021/11/30	165	13.61	169	13.60	13.60	-4	7,720	-0.05%	大買/大賣/
2021/11/29	6	13.33	5	13.25	13.45	1	7,634	0.01%
2021/11/26	12	13.88	12	13.76	13.65	0	7,492	0.00%
2021/11/25	7	14.03	0	0.00	13.95	7	7,324	0.10%
2021/11/24	20	14.39	22.3	14.54	14.40	-2.3	7,084	-0.03%
2021/11/23	6	15.12	5	14.81	14.70	1	6,508	0.02%
2021/11/22	189	15.00	160	15.11	15.15	29	5,260	0.55%	大買/大賣/
2021/11/19	17	13.76	27	13.61	13.80	-10	4,261	-0.23%
2021/11/18	11	13.44	21	13.69	13.35	-10	3,933	-0.25%
2021/11/17	10	12.85	10	13.13	13.15	0	3,460	0.00%
2021/11/16	20	12.99	17	13.11	12.80	3	3,386	0.09%
2021/11/15	1	12.55	16	12.65	12.70	-15	3,221	-0.47%
2021/11/12	1	12.65	0	0.00	12.60	1	3,300	0.03%
2021/11/10	0	0.00	1	12.65	12.60	-1	3,361	-0.03%
2021/11/09	0	0.00	0.8	12.30	12.40	-0.8	3,378	-0.02%
2021/11/08	12	12.50	11	12.50	12.50	1	3,397	0.03%
2021/11/04	1	12.40	1	12.50	12.35	0	3,486	0.00%
2021/10/27	0	0.00	2	11.80	11.90	-2	4,149	-0.05%
2021/10/26	6	11.80	6	11.65	11.65	0	4,305	0.00%
2021/10/22	0	0.00	1	11.50	11.55	-1	4,831	-0.02%
2021/10/20	0	0.00	2	11.70	11.60	-2	5,290	-0.04%
2021/10/19	4	11.45	0	0.00	11.55	4	5,405	0.07%
2021/10/15	4	11.38	0	0.00	11.40	4	5,721	0.07%
2021/10/14	1	11.30	1	11.25	11.30	0	5,854	0.00%
2021/10/13	5	11.35	5	11.25	11.20	0	5,954	0.00%
2021/10/12	2	11.70	0	0.00	11.65	2	6,047	0.03%
2021/10/08	0	0.00	5	11.80	11.80	-5	6,281	-0.08%
2021/10/07	3	11.50	12	11.58	11.55	-9	6,998	-0.13%
2021/10/06	0	0.00	20	11.33	11.25	-20	7,247	-0.28%
2021/10/05	20	10.85	0	0.00	11.10	20	7,305	0.27%
2021/10/04	17	10.81	0	0.00	10.65	17	7,307	0.23%
2021/10/01	5	11.35	5	11.20	11.20	0	7,411	0.00%
2021/09/30	1	11.35	26	11.50	11.50	-25	7,437	-0.34%
2021/09/29	1	11.35	11	11.36	11.35	-10	7,501	-0.13%
2021/09/28	11	11.55	1	11.55	11.55	10	7,652	0.13%
2021/09/27	1	11.55	1	11.65	11.75	0	7,775	0.00%
2021/09/23	3	11.30	0	0.00	11.25	3	7,904	0.04%
2021/09/17	5	11.35	0	0.00	11.35	5	7,971	0.06%
2021/09/15	2	11.43	0	0.00	11.40	2	8,026	0.02%
2021/09/10	0	0.00	2	11.40	11.40	-2	8,213	-0.02%
2021/09/07	2	11.25	0	0.00	11.35	2	8,443	0.02%
2021/08/30	2	11.30	0	0.00	11.35	2	8,621	0.02%
2021/08/26	0	0.00	6	11.35	11.35	-6	9,106	-0.07%
2021/08/20	1	11.05	0	0.00	11.05	1	9,498	0.01%
2021/08/19	10	11.55	0	0.00	11.35	10	9,482	0.11%
2021/08/18	20	11.68	20	12.15	12.15	0	9,500	0.00%
2021/08/16	0	0.00	1	12.25	12.20	-1	9,596	-0.01%
2021/08/13	1	12.85	7	12.69	12.70	-6	9,607	-0.06%
2021/08/12	1	12.90	12	12.87	12.95	-11	9,623	-0.11%
2021/08/11	12	12.80	7	12.69	12.70	5	9,684	0.05%
2021/08/10	10	12.90	5	13.05	13.00	5	9,713	0.05%
2021/08/09	35	13.18	24	12.95	12.95	11	9,817	0.11%
2021/08/06	20	13.53	8	13.40	13.40	12	9,801	0.12%
2021/08/05	0	0.00	20	13.75	13.60	-20	9,739	-0.21%
2021/08/04	2	13.90	2	13.73	13.70	0	9,831	0.00%
2021/08/03	1	13.45	2	13.53	13.60	-1	9,723	-0.01%
2021/08/02	16	13.33	0	0.00	13.45	16	9,713	0.16%
2021/07/30	0	0.00	1	13.50	13.45	-1	9,805	-0.01%
2021/07/29	14	13.76	23	13.85	13.50	-9	9,741	-0.09%
2021/07/28	11	13.55	6	13.75	13.75	5	9,623	0.05%
2021/07/27	7	13.57	8	13.76	13.60	-1	9,705	-0.01%
2021/07/26	0	0.00	10	13.68	13.65	-10	9,787	-0.10%
2021/07/23	8	13.28	1	13.30	13.35	7	10,065	0.07%
2021/07/22	2	12.88	1	13.10	13.35	1	11,025	0.01%
2021/07/21	18	12.97	40	12.65	12.65	-22	11,192	-0.20%
2021/07/20	8	13.19	8	12.91	12.90	0	11,324	0.00%
2021/07/19	2	13.30	3	13.55	13.45	-1	11,713	-0.01%
2021/07/16	4	13.25	4	13.40	13.25	0	12,239	0.00%
2021/07/15	42	13.24	5	13.18	13.15	37	12,724	0.29%
2021/07/14	2	13.55	15	13.71	13.70	-13	13,112	-0.10%
2021/07/13	0	0.00	10	13.25	13.10	-10	12,522	-0.08%
2021/07/12	1	12.85	11	12.85	12.85	-10	12,326	-0.08%
2021/07/09	0	0.00	4	12.70	12.70	-4	12,356	-0.03%
2021/07/08	4	12.84	1	13.00	12.65	3	12,585	0.02%
2021/07/07	0	0.00	10	12.65	12.55	-10	12,751	-0.08%
2021/07/06	2	12.78	25	12.67	12.65	-23	13,286	-0.17%
2021/07/05	1	12.50	1	12.70	12.70	0	13,601	0.00%
2021/07/02	22	12.33	2	12.25	12.30	20	14,016	0.14%
2021/07/01	0	0.00	10	12.25	12.60	-10	14,207	-0.07%
2021/06/30	10	12.10	3	12.10	12.10	7	14,216	0.05%
2021/06/25	1	12.40	0	0.00	12.20	1	14,341	0.01%
2021/06/24	0	0.00	1.1	12.40	12.40	-1.1	14,595	-0.01%
2021/06/22	7	12.05	0	0.00	11.80	7	14,648	0.05%
2021/06/21	7	12.30	0	0.00	12.15	7	14,599	0.05%
2021/06/18	20	12.70	20	12.55	12.55	0	14,737	0.00%
2021/06/16	28	12.54	29	12.37	12.35	-1	15,058	-0.01%
2021/06/09	1	12.65	6	12.75	12.65	-5	15,073	-0.03%
2021/06/07	12	12.85	11	13.05	12.85	1	14,990	0.01%
2021/06/04	1	13.20	0	0.00	13.05	1	14,914	0.01%
2021/06/03	0	0.00	2	13.05	12.95	-2	14,766	-0.01%
2021/05/28	0	0.00	1	12.50	12.45	-1	14,268	-0.01%
2021/05/25	0	0.00	3	12.20	12.10	-3	14,194	-0.02%
2021/05/24	2	11.65	0	0.00	11.90	2	14,106	0.01%
2021/05/19	1	11.65	0	0.00	11.65	1	14,028	0.01%
2021/05/18	0	0.00	20	11.23	11.25	-20	13,972	-0.14%
2021/05/17	2	10.95	0	0.00	10.30	2	13,894	0.01%
2021/05/14	3	11.75	0	0.00	11.40	3	13,733	0.02%
2021/05/12	0	0.00	25	11.24	11.35	-25	13,722	-0.18%
2021/05/10	12	13.46	5	13.20	13.20	7	13,356	0.05%
2021/05/07	0	0.00	3	13.25	13.35	-3	13,303	-0.02%
2021/05/06	0	0.00	21	12.85	12.75	-21	13,126	-0.16%
2021/05/05	4	12.81	15	12.75	12.60	-11	13,005	-0.08%
2021/05/04	3	12.83	2	12.33	12.45	1	12,881	0.01%
2021/05/03	16	13.83	15	13.63	13.55	1	12,571	0.01%
2021/04/29	124	14.60	109	15.11	14.55	15	12,313	0.12%	大買/大賣/
2021/04/28	176	14.67	198	15.05	15.00	-22	11,842	-0.19%	大買/大賣/
2021/04/27	0	0.00	7	14.54	14.10	-7	10,899	-0.06%
2021/04/26	87	14.16	71	14.34	14.15	16	10,554	0.15%
2021/04/23	2	13.78	11	14.31	14.10	-9	10,387	-0.09%
2021/04/22	138	13.72	154	14.40	13.65	-16	9,959	-0.16%	大買/大賣/
2021/04/21	60	14.17	66	14.16	14.10	-6	9,353	-0.06%
2021/04/20	12	13.76	32	13.83	13.90	-20	8,791	-0.23%
2021/04/19	142	13.11	167	13.07	13.10	-25	8,312	-0.30%	大買/大賣/
2021/04/16	0	0.00	8	12.84	12.95	-8	8,265	-0.10%
2021/04/15	10	12.78	0	0.00	12.75	10	9,466	0.11%
2021/04/14	4	12.63	1	12.70	12.55	3	9,533	0.03%
2021/04/13	31	13.17	0	0.00	12.90	31	9,619	0.32%
2021/04/12	38	13.11	28	13.43	13.55	10	9,385	0.11%
2021/04/09	165	12.77	135	13.20	12.75	30	8,853	0.34%	大買/大賣/
2021/04/08	17	12.93	28	13.09	13.15	-11	8,505	-0.13%
2021/04/07	5	12.40	4	12.35	12.35	1	7,996	0.01%
2021/04/06	2	11.85	8	11.98	11.90	-6	7,765	-0.08%
2021/04/01	0	0.00	1	11.65	11.65	-1	7,737	-0.01%
2021/03/30	15	11.60	0	0.00	11.65	15	7,745	0.19%
2021/03/29	21	11.65	0	0.00	11.60	21	7,723	0.27%
2021/03/25	0	0.00	28	11.21	11.15	-28	7,648	-0.37%
2021/03/23	20	11.38	0	0.00	11.15	20	7,698	0.26%
2021/03/22	0	0.00	10.6	11.17	11.55	-10.6	7,559	-0.14%
2021/03/19	0	0.00	5	10.75	10.95	-5	7,184	-0.07%
2021/03/18	0	0.00	20	10.78	10.85	-20	7,263	-0.28%
2021/03/17	10	10.50	0	0.00	10.55	10	7,256	0.14%
2021/03/16	10	10.60	0	0.00	10.60	10	7,378	0.14%
2021/03/15	0	0.00	10	10.80	10.65	-10	7,483	-0.13%
2021/03/11	20	10.65	0	0.00	10.65	20	8,181	0.24%
2021/03/10	0	0.00	3	10.70	10.60	-3	8,678	-0.03%
2021/03/09	0	0.00	30	10.62	10.70	-30	9,501	-0.32%
2021/03/08	0	0.00	10	10.70	10.55	-10	9,712	-0.10%
2021/03/05	2	10.50	45	10.50	10.50	-43	10,182	-0.42%
2021/03/04	8	10.66	15	10.63	10.60	-7	10,338	-0.07%
2021/03/03	0	0.00	15	10.65	10.60	-15	10,571	-0.14%
2021/03/02	0	0.00	27	10.43	10.35	-27	10,680	-0.25%
2021/02/26	20	10.33	0	0.00	10.45	20	10,903	0.18%
2021/02/24	5	10.49	27	10.44	10.40	-22	11,183	-0.20%
2021/02/23	0	0.00	9	10.40	10.45	-9	11,418	-0.08%
2021/02/22	0	0.00	6	10.55	10.50	-6	11,464	-0.05%
2021/02/19	0	0.00	17	10.41	10.35	-17	11,439	-0.15%
2021/02/18	0	0.00	20	10.10	10.20	-20	11,396	-0.18%
2021/02/05	56	9.92	0	0.00	9.86	56	11,699	0.48%
2021/02/04	32	9.92	54	10.00	9.94	-22	11,727	-0.19%
2021/02/03	45	9.71	150	9.84	9.99	-105	11,660	-0.90%	大賣/鉅額交易
2021/02/02	24	9.64	56	9.56	9.56	-32	11,643	-0.27%
2021/02/01	67	9.47	0	0.00	9.40	67	11,701	0.57%
2021/01/29	2	9.62	56	9.64	9.62	-54	12,400	-0.44%
2021/01/28	32	9.64	30	9.65	9.64	2	12,472	0.02%
2021/01/27	35	9.80	0	0.00	9.80	35	12,683	0.28%
2021/01/26	19	9.89	0	0.00	9.88	19	12,752	0.15%
2021/01/25	10	9.72	73	9.89	9.94	-63	12,778	-0.49%
2021/01/22	43	9.69	55	9.77	9.78	-12	12,769	-0.09%
2021/01/21	32	9.79	30	9.95	9.70	2	12,771	0.02%
2021/01/20	90	10.08	40	10.04	9.70	50	12,819	0.39%
2021/01/19	20	10.23	0	0.00	10.15	20	12,833	0.16%
2021/01/18	0	0.00	20	10.15	10.10	-20	12,980	-0.15%
2021/01/15	62	10.45	0	0.00	10.35	62	12,953	0.48%
2021/01/14	35	10.61	0	0.00	10.60	35	12,902	0.27%
2021/01/13	20	10.70	30	10.80	10.60	-10	13,003	-0.08%
2021/01/12	42	10.62	0	0.00	10.45	42	12,972	0.32%
2021/01/11	40	11.01	1	11.10	11.05	39	12,878	0.30%
2021/01/08	62	11.20	86	11.50	11.15	-24	13,056	-0.18%
2021/01/07	30	11.05	20	11.25	11.05	10	11,838	0.08%
2021/01/06	80	11.11	30	11.15	11.05	50	11,669	0.43%
2021/01/05	0	0.00	20	11.50	11.50	-20	11,330	-0.18%
2020/12/30	0	0.00	30	11.48	11.40	-30	11,304	-0.27%
2020/12/29	2	11.50	4	11.50	11.40	-2	11,271	-0.02%
2020/12/28	0	0.00	22.6	11.46	11.55	-22.6	11,215	-0.20%
2020/12/25	0	0.00	27	11.41	11.25	-27	11,067	-0.24%
2020/12/24	6	11.12	7	11.31	11.15	-1	11,068	-0.01%
2020/12/23	20	11.00	3	11.15	11.05	17	11,129	0.15%
2020/12/22	45	11.17	25	11.46	11.05	20	11,354	0.18%
2020/12/21	25	11.13	20	11.35	11.15	5	11,507	0.04%
2020/12/18	4	11.40	5	11.40	11.30	-1	11,679	-0.01%
2020/12/17	5	11.30	20	11.70	11.45	-15	11,923	-0.13%
2020/12/16	10	11.38	0	0.00	11.35	10	13,478	0.07%
2020/12/15	45	11.27	10	11.55	11.30	35	14,706	0.24%
2020/12/14	0	0.00	50	11.58	11.60	-50	14,690	-0.34%
2020/12/11	5	11.40	5	11.60	11.30	0	14,594	0.00%
2020/12/10	23	11.31	23	11.78	11.35	0	14,509	0.00%
2020/12/09	20	11.60	10	11.60	11.65	10	14,380	0.07%
2020/12/08	42	11.43	4	11.35	11.35	38	14,338	0.27%
2020/12/07	126	11.78	106	12.09	11.75	20	14,661	0.14%	大買/大賣/
2020/12/04	0	0.00	5	11.92	11.95	-5	14,153	-0.04%
2020/12/03	92	12.34	99	12.00	11.50	-7	13,690	-0.05%
2020/12/02	10	11.30	15.6	11.40	11.45	-5.6	12,920	-0.04%
2020/12/01	15	11.14	21	11.40	11.25	-6	12,719	-0.05%
2020/11/30	0	0.00	3	11.15	11.05	-3	12,366	-0.02%
2020/11/27	6	10.78	8	11.06	10.95	-2	12,234	-0.02%
2020/11/26	0	0.00	2	10.90	10.90	-2	12,002	-0.02%
2020/11/25	20	10.65	40	10.81	10.65	-20	11,870	-0.17%
2020/11/24	20	10.51	0	0.00	10.45	20	11,754	0.17%
2020/11/23	25	10.63	26	10.77	10.65	-1	11,737	-0.01%
2020/11/20	0	0.00	3.3	10.42	10.60	-3.3	11,595	-0.03%
2020/11/17	0	0.00	22	10.15	10.15	-22	11,521	-0.19%
2020/11/16	0	0.00	20.2	10.14	10.20	-20.2	11,565	-0.17%
2020/11/13	13	9.92	0	0.00	9.96	13	11,235	0.12%
2020/11/11	0	0.00	10	10.05	10.00	-10	11,343	-0.09%
2020/11/09	12	9.99	0	0.00	10.05	12	11,302	0.11%
2020/11/06	0	0.00	10	10.20	10.00	-10	11,241	-0.09%
2020/11/05	30	10.08	0	0.00	10.00	30	10,591	0.28%
2020/11/04	35	10.19	0	0.00	10.20	35	10,713	0.33%
2020/11/03	0	0.00	10	10.20	10.05	-10	10,511	-0.10%
2020/11/02	29	9.86	9	9.90	9.85	20	10,505	0.19%
2020/10/30	0	0.00	10	10.10	9.95	-10	10,605	-0.09%
2020/10/29	0	0.00	9	10.05	10.05	-9	10,597	-0.08%
2020/10/26	6	10.47	9	10.53	10.45	-3	11,087	-0.03%
2020/10/22	0	0.00	1	10.00	10.30	-1	10,948	-0.01%
2020/10/20	0	0.00	7	9.95	9.92	-7	11,079	-0.06%
2020/10/16	3	10.28	32	10.20	9.98	-29	11,198	-0.26%
2020/10/13	0	0.00	15	9.66	9.65	-15	11,080	-0.14%
2020/10/12	30	9.73	0	0.00	9.60	30	11,148	0.27%
2020/10/08	10	9.80	20	9.87	9.85	-10	11,158	-0.09%
2020/09/30	0	0.00	10	9.51	9.51	-10	11,764	-0.08%
2020/09/29	10	9.52	0	0.00	9.50	10	11,815	0.08%
2020/09/28	0	0.00	4	9.58	9.80	-4	11,840	-0.03%
2020/09/25	18	9.34	20	9.34	9.26	-2	12,024	-0.02%
2020/09/24	34	9.84	221.9	9.85	9.48	-187.9	12,040	-1.56%	大賣/鉅額交易
2020/09/23	51	10.40	0	0.00	10.10	51	12,198	0.42%
2020/09/22	60	10.50	10	10.45	10.60	50	11,945	0.42%
2020/09/21	75	10.91	45	11.20	10.85	30	11,753	0.26%
2020/09/18	120	10.68	144	10.62	10.80	-24	10,134	-0.24%	大買/大賣/
2020/09/17	0	0.00	15	9.90	9.86	-15	8,848	-0.17%
2020/09/16	0	0.00	7	9.75	9.75	-7	8,827	-0.08%
2020/09/15	10	9.79	0	0.00	9.75	10	8,809	0.11%
2020/09/10	16	10.06	6	10.15	9.90	10	8,769	0.11%
2020/09/09	6	9.75	0	0.00	9.86	6	8,349	0.07%
2020/09/08	0	0.00	23	9.79	9.79	-23	8,350	-0.28%
2020/09/07	0	0.00	23	9.89	9.85	-23	8,410	-0.27%
2020/09/04	6	9.70	0	0.00	9.80	6	8,400	0.07%
2020/09/03	10	9.90	0	0.00	9.90	10	8,386	0.12%
2020/09/01	25	9.78	0	0.00	9.77	25	8,422	0.30%
2020/08/31	0	0.00	11	9.89	9.89	-11	8,443	-0.13%
2020/08/28	0	0.00	17	10.04	9.90	-17	8,398	-0.20%
2020/08/25	0	0.00	20	9.73	9.72	-20	8,298	-0.24%
2020/08/21	20	9.15	20	9.20	9.20	0	8,133	0.00%
2020/08/20	50	9.18	15	9.22	9.12	35	8,185	0.43%
2020/08/19	0	0.00	30	9.89	9.88	-30	8,124	-0.37%
2020/08/18	0	0.00	10	9.97	9.97	-10	8,092	-0.12%
2020/08/17	0	0.00	22	9.99	9.97	-22	8,082	-0.27%
2020/08/14	0	0.00	15	9.92	9.85	-15	8,020	-0.19%
2020/08/13	30	9.81	10	9.72	9.72	20	7,954	0.25%
2020/08/12	0	0.00	30	9.86	9.81	-30	8,001	-0.37%
2020/08/10	90	9.87	90	9.89	9.87	0	8,111	0.00%
2020/08/07	2	9.68	0	0.00	9.63	2	7,972	0.03%
2020/08/06	22	9.69	10	9.86	9.67	12	8,003	0.15%
2020/08/05	0	0.00	10	9.72	9.70	-10	7,961	-0.13%
2020/08/04	0	0.00	11	9.53	9.49	-11	7,926	-0.14%
2020/08/03	20	9.40	0	0.00	9.47	20	7,969	0.25%
2020/07/31	26	9.47	106	9.41	9.54	-80	7,993	-1.00%	大賣/
2020/07/30	15	9.16	20	9.25	9.18	-5	7,465	-0.07%
2020/07/29	21	9.09	27	9.11	9.08	-6	7,520	-0.08%
2020/07/28	62	9.09	30	9.00	8.90	32	7,600	0.42%
2020/07/27	45	9.23	48	9.31	9.13	-3	7,893	-0.04%
2020/07/24	35	9.25	32	9.15	9.15	3	8,422	0.04%
2020/07/23	11	9.42	0	0.00	9.41	11	8,444	0.13%
2020/07/22	1	9.56	11	9.42	9.59	-10	8,469	-0.12%
2020/07/21	50	9.26	51	9.30	9.26	-1	8,340	-0.01%
2020/07/20	46	9.03	95	9.07	9.09	-49	8,332	-0.59%
2020/07/17	60	9.42	0	0.00	9.21	60	8,287	0.72%
2020/07/16	20	9.67	0	0.00	9.61	20	8,196	0.24%
2020/07/15	21	9.88	0	0.00	9.82	21	8,154	0.26%
2020/07/14	10	9.98	10	9.93	9.93	0	8,149	0.00%
2020/07/13	17	9.93	12	10.02	10.10	5	8,154	0.06%
2020/07/10	35	9.98	15	9.92	9.92	20	8,139	0.25%
2020/07/09	2	10.10	48	10.18	10.05	-46	8,041	-0.57%
2020/07/08	0	0.00	2	10.15	10.10	-2	7,720	-0.03%
2020/07/07	20	10.05	0	0.00	10.05	20	7,755	0.26%
2020/07/06	30	10.05	20	10.20	10.20	10	7,788	0.13%
2020/07/03	60	10.10	0	0.00	10.00	60	7,674	0.78%
2020/07/02	2	10.50	32	10.37	10.55	-30	7,524	-0.40%
2020/06/30	0	0.00	30	10.16	10.05	-30	7,337	-0.41%
2020/06/24	2	10.05	10	10.05	10.05	-8	7,299	-0.11%
2020/06/23	5	10.05	0	0.00	10.00	5	7,392	0.07%
2020/06/18	5	10.10	0	0.00	10.15	5	7,532	0.07%
2020/06/17	5	10.15	0	0.00	10.10	5	7,566	0.07%
2020/06/12	25	10.00	20	10.05	10.00	5	8,023	0.06%
2020/06/11	33	10.33	0	0.00	10.15	33	8,052	0.41%
2020/06/10	20	10.50	0	0.00	10.50	20	8,136	0.25%
2020/06/08	0	0.00	20.6	10.65	10.65	-20.6	8,495	-0.24%
2020/06/03	0	0.00	20	10.63	10.55	-20	8,552	-0.23%
2020/06/02	0	0.00	20	10.48	10.45	-20	8,386	-0.24%
2020/05/29	0	0.00	8	10.17	10.15	-8	8,424	-0.09%
2020/05/28	14	10.41	24	10.72	10.25	-10	8,508	-0.12%
2020/05/27	0	0.00	15	10.49	10.45	-15	8,486	-0.18%
2020/05/25	10	10.05	0	0.00	10.05	10	8,591	0.12%
2020/05/22	4	10.33	18	10.23	10.15	-14	8,611	-0.16%
2020/05/21	5	10.15	8	10.28	10.25	-3	8,616	-0.03%
2020/05/20	3	10.10	2	10.15	10.05	1	8,611	0.01%
2020/05/19	30	10.03	0	0.00	10.00	30	8,615	0.35%
2020/05/15	0	0.00	15	10.10	10.00	-15	8,467	-0.18%
2020/05/13	41	10.47	0	0.00	10.50	41	8,361	0.49%
2020/05/12	0	0.00	50	10.79	10.65	-50	8,340	-0.60%
2020/05/11	0	0.00	20	10.70	10.70	-20	8,395	-0.24%
2020/05/08	0	0.00	11	10.50	10.45	-11	8,331	-0.13%
2020/05/06	21	10.70	0	0.00	10.40	21	8,353	0.25%
2020/05/05	4	11.00	13	10.96	10.90	-9	8,245	-0.11%
2020/05/04	10	10.73	20	10.95	10.90	-10	8,245	-0.12%
2020/04/30	30	11.05	0	0.00	11.15	30	8,292	0.36%
2020/04/29	100	10.73	3	10.83	11.20	97	8,075	1.20%
2020/04/23	0	0.00	10	10.00	10.15	-10	7,698	-0.13%
2020/04/21	1	9.88	0	0.00	9.75	1	7,765	0.01%
2020/04/20	20	10.05	0	10.00	10.05	20	7,786	0.26%
2020/04/15	0	10.45	0	0.00	10.50	0	7,899	0.00%
2020/04/14	2	10.10	0	0.00	10.15	2	7,815	0.03%
2020/04/13	10	10.00	0	0.00	9.92	10	8,010	0.12%
2020/04/10	20	10.08	10	10.05	10.05	10	8,042	0.12%
2020/04/07	23	9.77	23	9.78	9.71	0	7,961	0.00%
2020/04/06	1	9.68	0	0.00	9.70	1	7,813	0.01%
2020/03/31	16	9.25	2	9.27	9.16	14	7,590	0.18%
2020/03/30	2	9.15	0	0.00	9.16	2	7,603	0.03%
2020/03/27	18	9.39	0	0.00	9.21	18	7,571	0.24%
2020/03/26	45	9.24	45	9.35	9.36	0	7,557	0.00%
2020/03/24	15	9.06	0	0.00	9.04	15	7,440	0.20%
2020/03/23	10	8.48	22	8.84	8.86	-12	7,468	-0.16%
2020/03/20	13	8.91	18	8.99	8.91	-5	7,641	-0.07%
2020/03/18	0	0.00	25	9.09	8.94	-25	7,579	-0.33%
2020/03/16	0	0.00	20	9.08	9.12	-20	7,350	-0.27%
2020/03/13	64	8.74	154	8.76	9.07	-90	7,390	-1.22%	大賣/
2020/03/12	35	10.05	47	9.70	9.65	-12	7,172	-0.17%
2020/03/11	20	10.68	20	10.98	10.65	0	6,998	0.00%
2020/03/10	30	10.52	20	10.68	10.80	10	7,063	0.14%
2020/03/09	40	11.05	0	0.00	10.70	40	7,093	0.56%
2020/03/06	11	11.33	0	0.00	11.30	11	7,029	0.16%
2020/03/04	30	11.32	30	11.38	11.30	0	7,120	0.00%
2020/03/03	15	11.25	32	11.45	11.45	-17	7,096	-0.24%
2020/03/02	11	10.88	25	10.91	10.90	-14	7,133	-0.20%
2020/02/27	40	11.34	0	0.00	11.10	40	7,063	0.57%
2020/02/26	20	11.53	10	11.70	11.65	10	6,918	0.14%
2020/02/24	10	11.80	0	0.00	11.75	10	6,861	0.15%
2020/02/21	10	12.00	0	0.00	12.00	10	6,825	0.15%
2020/02/18	12	12.13	6.9	12.32	12.10	5.1	6,917	0.07%
2020/02/17	20	12.11	0	0.00	12.10	20	6,998	0.29%
2020/02/13	0	0.00	10	12.30	12.10	-10	7,000	-0.14%
2020/02/12	0	0.00	10	12.20	12.25	-10	7,025	-0.14%
2020/02/11	0	0.00	10	12.10	12.00	-10	6,967	-0.14%
2020/02/10	15	11.85	0	0.00	11.80	15	7,033	0.21%
2020/02/07	10	12.05	0	0.00	12.05	10	7,028	0.14%
2020/02/06	0	0.00	50	12.30	12.40	-50	7,012	-0.71%
2020/02/05	2	12.15	0	0.00	12.15	2	6,992	0.03%
2020/02/04	0	0.00	60	12.19	12.15	-60	6,976	-0.86%
2020/02/03	95	11.60	5	11.80	11.70	90	7,031	1.28%
2020/01/31	0	0.00	30	12.60	12.55	-30	7,002	-0.43%
2020/01/30	42	12.75	0	0.00	12.60	42	7,177	0.59%
2020/01/20	0	0.00	18	14.01	13.95	-18	6,957	-0.26%
2020/01/16	0	0.00	10	13.85	13.85	-10	6,873	-0.15%
2020/01/15	2	13.75	12	13.75	13.75	-10	6,924	-0.14%
2020/01/13	0	0.00	46	13.66	13.65	-46	7,283	-0.63%
2020/01/10	0	0.00	6	13.40	13.50	-6	7,281	-0.08%
2020/01/09	2	13.35	0	0.00	13.30	2	7,236	0.03%
2020/01/08	20	13.35	0	0.00	13.30	20	7,257	0.28%
2020/01/07	10	13.60	50	13.71	13.60	-40	7,237	-0.55%
2020/01/06	30	13.40	0	0.00	13.30	30	7,048	0.43%
2020/01/03	20	13.55	0	0.00	13.55	20	7,009	0.29%
2019/12/31	36	13.60	25	13.78	13.60	11	6,912	0.16%
2019/12/26	27	13.54	0	0.00	13.55	27	7,154	0.38%
2019/12/25	0	0.00	20	13.80	13.65	-20	7,245	-0.28%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	20	13.60	0	0.00	13.55	20	7,655	0.26%
2019/12/19	20	13.90	0	0.00	13.85	20	7,910	0.25%
2019/12/18	20	14.03	0	0.00	13.95	20	7,959	0.25%
2019/12/17	20	14.35	11	14.30	14.20	9	8,068	0.11%
2019/12/16	1	13.85	50	14.07	14.05	-49	8,198	-0.60%
2019/12/13	0	0.00	11.3	13.77	13.70	-11.3	8,408	-0.13%
2019/12/12	27	13.76	27	13.81	13.70	0	8,474	0.00%
2019/12/10	0	0.00	39	13.96	13.85	-39	8,577	-0.45%
2019/12/09	8	13.76	21	13.84	13.70	-13	8,505	-0.15%
2019/12/05	0	0.00	18	13.64	13.65	-18	9,135	-0.20%
2019/12/04	0	0.00	44	13.52	13.50	-44	9,428	-0.47%
2019/12/03	5	13.00	3	13.15	13.10	2	9,552	0.02%
2019/12/02	17	13.18	2	13.20	13.05	15	10,020	0.15%
2019/11/28	46	13.64	0	0.00	13.55	46	10,682	0.43%
2019/11/27	0	0.00	37	13.76	13.75	-37	10,800	-0.34%
2019/11/22	2	13.40	0	0.00	13.40	2	10,941	0.02%
2019/11/21	20	13.40	0	0.00	13.45	20	11,031	0.18%
2019/11/20	3	13.55	0	0.00	13.55	3	11,130	0.03%
2019/11/19	0	0.00	20	13.71	13.65	-20	11,221	-0.18%
2019/11/18	4	13.55	10	13.60	13.65	-6	11,200	-0.05%
2019/11/14	13	13.41	3	13.80	13.35	10	11,388	0.09%
2019/11/13	0	0.00	10	13.78	13.70	-10	11,368	-0.09%
2019/11/12	1	13.80	0	0.00	13.75	1	11,432	0.01%
2019/11/11	2	13.85	0	0.00	13.70	2	11,578	0.02%
2019/11/07	0	0.00	20	14.05	13.90	-20	11,678	-0.17%
2019/11/06	1	13.90	0	0.00	13.90	1	11,773	0.01%
2019/11/04	3	14.00	0	0.00	14.00	3	12,046	0.02%
2019/10/31	30	13.95	11	13.89	13.80	19	12,287	0.15%
2019/10/30	45	14.15	0	0.00	14.10	45	12,354	0.36%
2019/10/29	27	14.41	25	14.65	14.25	2	12,631	0.02%
2019/10/28	6	14.38	0	0.00	14.35	6	13,860	0.04%
2019/10/25	13	14.42	0	0.00	14.45	13	15,184	0.09%
2019/10/24	0	0.00	7.3	14.56	14.55	-7.3	16,403	-0.04%
2019/10/23	25	14.36	0	0.00	14.40	25	16,651	0.15%
2019/10/22	10	14.53	0	0.00	14.50	10	16,754	0.06%
2019/10/21	0	0.00	62	14.60	14.70	-62	16,867	-0.37%
2019/10/18	5	14.45	0	0.00	14.35	5	17,322	0.03%
2019/10/16	0	0.00	20	14.50	14.25	-20	17,935	-0.11%
2019/10/09	5	14.05	5	14.15	14.05	0	19,568	0.00%
2019/10/04	0	0.00	10	14.45	14.25	-10	20,513	-0.05%
2019/10/03	10	13.90	10	14.30	14.20	0	20,602	0.00%
2019/10/02	0	0.00	105	14.34	14.25	-105	20,614	-0.51%	大賣/鉅額交易
2019/10/01	90	14.03	10.5	14.20	14.20	79.5	21,165	0.38%
2019/09/27	5	13.65	5	13.85	13.80	0	21,355	0.00%
2019/09/26	21	14.10	9	14.19	14.10	12	21,462	0.06%
2019/09/25	66	14.38	31	14.23	14.20	35	21,898	0.16%
2019/09/24	13	14.74	1	14.95	14.70	12	22,123	0.05%
2019/09/23	22	14.82	0	0.00	14.80	22	22,101	0.10%
2019/09/20	28	14.83	0	0.00	14.85	28	22,120	0.13%
2019/09/18	2	15.15	30	15.08	15.15	-28	21,826	-0.13%
2019/09/17	10	14.70	0	0.00	14.70	10	21,866	0.05%
2019/09/12	0	0.00	20	15.03	14.95	-20	22,202	-0.09%
2019/09/11	6	14.93	0	0.00	14.80	6	22,462	0.03%
2019/09/10	36	14.68	0	0.00	14.85	36	22,448	0.16%
2019/09/09	0	0.00	6	15.20	15.15	-6	22,287	-0.03%
2019/09/06	0	0.00	89	15.01	14.90	-89	22,298	-0.40%
2019/09/05	84	14.67	45	14.95	14.65	39	22,646	0.17%
2019/09/04	51	14.90	41	15.06	14.90	10	22,889	0.04%
2019/09/03	31	14.52	0	0.00	14.50	31	23,059	0.13%
2019/09/02	1	14.70	74	14.44	14.85	-73	23,075	-0.32%
2019/08/30	42	14.10	50	14.11	14.10	-8	23,062	-0.03%
2019/08/29	50	13.90	4	14.10	13.90	46	23,347	0.20%
2019/08/28	0	0.00	7	13.99	14.05	-7	23,592	-0.03%
2019/08/27	0	0.00	70	13.70	13.60	-70	23,997	-0.29%
2019/08/26	79	13.57	1	13.60	13.55	78	24,693	0.32%
2019/08/23	15	13.75	0	0.00	13.75	15	24,843	0.06%
2019/08/22	2	13.95	1	13.95	13.90	1	25,460	0.00%
2019/08/16	0	0.00	13	14.03	13.90	-13	26,871	-0.05%
2019/08/15	0	0.00	2	13.95	13.95	-2	27,880	-0.01%
2019/08/13	0	0.00	1	13.85	13.90	-1	28,765	0.00%
2019/08/12	0	0.00	1	14.10	14.05	-1	29,113	0.00%
2019/08/08	10	14.10	22	14.22	14.20	-12	29,210	-0.04%
2019/08/07	23	13.99	10	13.85	13.85	13	29,375	0.04%
2019/08/06	2	13.50	5	14.15	14.25	-3	29,702	-0.01%
2019/08/02	42	14.45	21	14.33	14.25	21	30,211	0.07%
2019/08/01	11	14.90	7	15.00	14.85	4	30,700	0.01%
2019/07/31	16	14.79	0	0.00	14.65	16	30,792	0.05%
2019/07/30	133	15.78	92	16.07	15.15	41	31,107	0.13%	大買/
2019/07/29	65	16.11	70	16.45	16.80	-5	30,188	-0.02%
2019/07/26	20	15.48	5	15.44	15.40	15	29,306	0.05%
2019/07/25	4	15.00	5	14.90	15.00	-1	29,349	0.00%
2019/07/24	5	14.65	0	0.00	14.80	5	29,550	0.02%
2019/07/23	2	14.80	0	0.00	14.75	2	29,796	0.01%
2019/07/22	16	15.38	8	15.19	14.75	8	30,416	0.03%
2019/07/19	17	14.80	0	0.00	14.70	17	32,213	0.05%
2019/07/18	3	14.73	3	14.78	14.75	0	32,755	0.00%
2019/07/17	23	14.89	4	14.75	15.05	19	32,844	0.06%
2019/07/16	3	14.55	11	14.69	14.40	-8	32,461	-0.02%
2019/07/15	0	0.00	11	14.20	14.25	-11	31,884	-0.03%
2019/07/12	0	0.00	2	14.25	13.90	-2	31,884	-0.01%
2019/07/11	0	0.00	23	13.99	14.10	-23	31,880	-0.07%
2019/07/10	0	0.00	10	14.20	13.70	-10	31,911	-0.03%
2019/07/05	12	13.92	17	14.06	13.90	-5	32,782	-0.02%
2019/07/04	10	13.90	0	0.00	13.65	10	33,194	0.03%
2019/07/03	35	13.63	185	13.73	13.60	-150	33,674	-0.45%	大賣/鉅額交易
2019/07/02	211	13.73	80	13.75	13.90	131	33,912	0.39%	大買/鉅額交易
2019/07/01	30	13.00	21	13.02	13.00	9	34,186	0.03%
2019/06/28	20	13.21	22	13.15	13.15	-2	34,594	-0.01%
2019/06/27	1	13.30	0	0.00	13.30	1	35,502	0.00%
2019/06/26	20	13.15	10	13.15	13.15	10	35,524	0.03%
2019/06/25	12	13.21	0	0.00	13.20	12	35,477	0.03%
2019/06/24	37	13.47	11	13.25	13.25	26	35,452	0.07%
2019/06/21	0	0.00	2	14.00	13.80	-2	35,167	-0.01%
2019/06/20	0	0.00	10	13.85	13.85	-10	34,905	-0.03%
2019/06/19	0	0.00	5	13.95	13.75	-5	34,978	-0.01%
2019/06/18	2	13.40	2	13.45	13.45	0	34,819	0.00%
2019/06/14	17	13.36	18	13.46	13.40	-1	35,093	0.00%
2019/06/13	47	13.57	30	13.45	13.35	17	34,845	0.05%
2019/06/12	47	14.19	21	14.26	14.05	26	34,322	0.08%
2019/06/11	21	14.74	3	14.45	14.40	18	34,029	0.05%
2019/06/10	17	14.22	3	14.10	14.10	14	33,635	0.04%
2019/06/06	30	14.18	31	14.00	14.00	-1	33,880	0.00%
2019/06/05	9	14.25	3	14.55	14.20	6	33,772	0.02%
2019/06/04	0	0.00	9	14.03	14.00	-9	33,907	-0.03%
2019/06/03	0	0.00	1	14.35	14.35	-1	33,753	0.00%
2019/05/31	1	13.80	59	13.97	13.80	-58	33,559	-0.17%
2019/05/30	0	0.00	3	13.47	13.60	-3	33,246	-0.01%
2019/05/29	56	13.61	63	13.50	13.40	-7	33,530	-0.02%
2019/05/28	0	0.00	46	13.36	13.60	-46	33,702	-0.14%
2019/05/27	49	13.29	0	0.00	13.30	49	33,497	0.15%
2019/05/24	22	13.47	1	13.30	13.30	21	33,556	0.06%
2019/05/23	40	13.15	46	13.41	13.50	-6	33,378	-0.02%
2019/05/22	82	13.61	44	13.74	13.25	38	33,533	0.11%
2019/05/21	1	12.45	69	12.67	13.35	-68	32,782	-0.21%
2019/05/20	41	12.18	2	12.15	12.15	39	32,274	0.12%
2019/05/17	10	12.90	0	0.00	12.65	10	31,657	0.03%
2019/05/16	30	13.17	0	0.00	13.00	30	31,241	0.10%
2019/05/15	20	13.49	33	13.62	13.50	-13	31,125	-0.04%
2019/05/14	30	13.17	27	13.13	13.40	3	30,758	0.01%
2019/05/13	6	13.13	5	12.90	12.90	1	30,251	0.00%
2019/05/10	10	13.50	21	13.49	13.45	-11	29,876	-0.04%
2019/05/09	12	13.30	0	0.00	13.10	12	29,369	0.04%
2019/05/08	11	13.92	30	13.80	14.15	-19	28,652	-0.07%
2019/05/07	69	14.31	9	14.34	14.15	60	28,319	0.21%
2019/05/06	6	14.98	8	14.79	14.40	-2	27,607	-0.01%
2019/05/03	18	15.17	8	15.20	15.20	10	27,019	0.04%
2019/05/02	4	15.61	5	15.65	15.50	-1	26,524	0.00%
2019/04/30	0	0.00	2	14.45	15.05	-2	25,211	-0.01%
2019/04/29	24	14.12	32	14.09	14.25	-8	24,707	-0.03%
2019/04/26	34	13.81	31	14.41	14.40	3	24,239	0.01%
2019/04/25	127	15.44	222	15.27	14.05	-95	23,259	-0.41%	大買/大賣/
2019/04/24	4	14.70	2	14.70	14.90	2	20,689	0.01%
2019/04/23	0	0.00	10	14.30	14.45	-10	19,846	-0.05%
2019/04/22	0	0.00	2	14.15	14.00	-2	19,256	-0.01%
2019/04/19	4	14.00	0	0.00	14.20	4	18,941	0.02%
2019/04/17	10	14.08	1	14.40	14.05	9	18,275	0.05%
2019/04/16	11	14.13	49	14.03	14.40	-38	17,901	-0.21%
2019/04/15	18	14.06	3	14.22	14.00	15	17,546	0.09%
2019/04/12	1	13.75	0	0.00	13.75	1	17,019	0.01%
2019/04/11	7	14.63	10	14.28	14.35	-3	16,422	-0.02%
2019/04/10	75	14.60	11	14.17	14.70	64	15,820	0.40%
2019/04/09	37	13.47	10	13.64	13.55	27	14,688	0.18%
2019/04/08	0	0.00	2	13.60	14.20	-2	13,866	-0.01%
2019/04/03	6	12.95	212	12.95	12.95	-206	13,261	-1.55%	大賣/鉅額交易
2019/04/02	2	11.88	20	11.75	11.80	-18	12,276	-0.15%
2019/04/01	21	11.32	68	11.43	11.75	-47	11,401	-0.41%
2019/03/29	0	0.00	5	10.75	10.70	-5	10,363	-0.05%
2019/03/28	0	0.00	20	10.48	10.35	-20	10,221	-0.20%
2019/03/27	5	10.65	24	10.51	10.45	-19	10,152	-0.19%
2019/03/26	45	10.56	15	10.64	10.65	30	9,996	0.30%
2019/03/25	10	10.18	0	0.00	10.25	10	9,767	0.10%
2019/03/22	45	10.54	34	11.00	10.45	11	9,623	0.11%
2019/03/21	30	10.85	20	10.75	10.80	10	9,399	0.11%
2019/03/19	10	10.50	20	10.60	10.35	-10	8,895	-0.11%
2019/03/18	3	10.65	0	0.00	10.65	3	8,607	0.03%
2019/03/15	7	10.86	0	0.00	10.85	7	8,374	0.08%
2019/03/14	30	11.08	7	11.28	10.90	23	8,140	0.28%
2019/03/13	10	11.15	0	0.00	11.20	10	7,965	0.13%
2019/03/12	23	11.36	1	11.80	11.25	22	7,702	0.29%
2019/03/11	0	0.00	12	11.11	11.20	-12	7,154	-0.17%
2019/03/08	10	10.80	7	11.05	11.10	3	6,810	0.04%
2019/03/07	30	10.35	2	10.35	10.30	28	6,239	0.45%
2019/03/06	5	10.48	0	0.00	10.50	5	6,011	0.08%
2019/03/05	4	10.23	51	10.55	10.25	-47	5,669	-0.83%
2019/03/04	158	10.79	5	10.89	10.70	153	5,254	2.91%	大買/鉅額交易
2019/02/27	82	10.75	36	10.57	10.95	46	4,712	0.98%
2019/02/26	0	0.00	16	10.01	9.99	-16	3,802	-0.42%
2019/02/25	24	10.00	7	9.99	10.00	17	3,698	0.46%
2019/02/22	45	9.71	0	0.00	9.75	45	3,436	1.31%
2019/02/21	12	9.76	52	9.93	9.95	-40	3,046	-1.31%
2019/02/20	9	8.86	102	8.86	9.05	-93	2,287	-4.06%	大賣/
2019/02/19	0	0.00	2	8.27	8.23	-2	1,956	-0.10%
2019/02/18	2	8.12	0	0.00	8.12	2	2,023	0.10%
2019/02/14	0	0.00	33	8.34	8.35	-33	2,242	-1.47%
2019/02/12	1	7.87	2	7.95	7.89	-1	2,176	-0.05%
2019/02/11	5	7.89	0	0.00	7.88	5	2,169	0.23%
2019/01/30	0	0.00	1	8.03	7.98	-1	2,156	-0.05%
2019/01/28	0	0.00	5	8.16	8.02	-5	2,105	-0.24%
2019/01/25	0	0.00	10	7.88	7.86	-10	2,066	-0.48%
2019/01/24	10	7.61	5	7.70	7.70	5	2,048	0.24%
2019/01/23	12	7.75	0	0.00	7.68	12	2,039	0.59%
2019/01/22	10	7.81	0	0.00	7.87	10	2,026	0.49%
2019/01/21	0	0.00	39	7.88	7.90	-39	1,998	-1.95%
2019/01/18	0	0.00	25	7.32	7.35	-25	1,932	-1.29%
2019/01/17	0	0.00	5	7.19	7.15	-5	1,909	-0.26%
2019/01/16	0	0.00	5	7.23	7.11	-5	1,914	-0.26%
2019/01/15	5	6.95	13	7.15	7.10	-8	1,910	-0.42%
2019/01/14	15	7.03	1	7.00	7.00	14	1,904	0.74%
2019/01/11	6	7.25	0	0.00	7.20	6	1,892	0.32%
2019/01/10	3	7.29	1	7.29	7.29	2	1,878	0.11%
2019/01/09	3	7.35	3	7.31	7.30	0	1,880	0.00%
2019/01/08	1	7.32	0	0.00	7.32	1	1,866	0.05%
2019/01/04	2	7.22	2	7.29	7.28	0	1,878	0.00%
2019/01/03	0	0.00	1	7.53	7.36	-1	1,900	-0.05%
2019/01/02	2	7.41	2	7.41	7.38	0	1,875	0.00%
2018/12/28	5	7.49	0	0.00	7.44	5	1,875	0.27%
2018/12/27	22	7.45	10	7.50	7.42	12	1,889	0.64%
2018/12/26	7	7.29	0	0.00	7.28	7	1,891	0.37%
2018/12/25	11	7.27	10	7.33	7.30	1	1,901	0.05%
2018/12/22	1	7.44	7	7.51	7.46	-6	1,898	-0.32%
2018/12/21	7	7.32	12	7.42	7.50	-5	1,902	-0.26%
2018/12/20	0	0.00	1	7.54	7.54	-1	1,892	-0.05%
2018/12/19	6	7.76	6	7.56	7.62	0	1,892	0.00%
2018/12/18	14	7.75	3	7.77	7.77	11	1,891	0.58%
2018/12/14	10	7.75	10	7.86	7.89	0	1,888	0.00%
2018/12/13	0	0.00	5	8.10	8.02	-5	1,859	-0.27%
2018/12/11	0	0.00	10	8.00	7.99	-10	1,832	-0.55%
2018/12/10	1	7.94	0	0.00	7.85	1	1,822	0.05%
2018/12/07	0	0.00	5	8.09	8.07	-5	1,811	-0.28%
2018/12/06	7	7.92	2	8.07	7.90	5	1,802	0.28%
2018/12/05	5	8.30	0	0.00	8.36	5	1,755	0.28%
2018/12/04	0	0.00	22	8.53	8.48	-22	1,752	-1.26%
2018/12/03	7	8.34	1	8.40	8.34	6	1,716	0.35%
2018/11/30	0	0.00	30	8.29	8.27	-30	1,682	-1.78%
2018/11/29	1	8.16	20	8.29	8.22	-19	1,661	-1.14%
2018/11/28	8	8.07	12	8.18	8.13	-4	1,641	-0.24%
2018/11/27	2	8.12	4	8.18	8.10	-2	1,619	-0.12%
2018/11/26	8	8.03	0	0.00	8.03	8	1,602	0.50%
2018/11/23	20	7.99	0	0.00	7.97	20	1,589	1.26%
2018/11/22	25	8.15	0	0.00	8.05	25	1,569	1.59%
2018/11/21	20	8.36	59	8.41	8.40	-39	1,505	-2.59%
2018/11/20	20	7.87	25	7.85	7.93	-5	1,397	-0.36%
2018/11/19	20	8.15	10	8.07	8.08	10	1,359	0.74%
2018/11/16	12	8.17	0	0.00	8.23	12	1,349	0.89%
2018/11/15	10	7.94	40	8.15	8.29	-30	1,288	-2.33%
2018/11/14	22	7.73	20	7.79	7.75	2	1,204	0.17%
2018/11/13	1	7.19	5	7.98	7.98	-4	1,119	-0.36%
2018/11/12	0	0.00	10	7.18	7.26	-10	949	-1.05%
2018/11/08	3	6.34	0	0.00	6.33	3	900	0.33%
2018/11/06	2	6.28	0	0.00	6.29	2	957	0.21%
2018/11/05	4	6.11	8	6.24	6.28	-4	974	-0.41%
2018/11/02	9	6.06	10	6.16	6.18	-1	985	-0.10%
2018/11/01	6	5.86	0	0.00	5.94	6	1,004	0.60%
2018/10/31	4	5.68	20	5.59	5.75	-16	1,026	-1.56%
2018/10/30	1	5.44	0	0.00	5.43	1	1,042	0.10%
2018/10/29	5	5.50	6	5.45	5.47	-1	1,061	-0.09%
2018/10/26	3	5.69	3	5.58	5.56	0	1,091	0.00%
2018/10/24	14	5.97	0	0.00	6.00	14	1,163	1.20%
2018/10/19	2	6.10	0	0.00	6.11	2	1,199	0.17%
2018/10/18	2	6.25	0	0.00	6.24	2	1,218	0.16%
2018/10/15	2	6.31	0	0.00	6.23	2	1,234	0.16%
2018/10/12	2	6.28	0	0.00	6.32	2	1,239	0.16%
2018/10/11	13	6.32	0	0.00	6.32	13	1,231	1.06%
2018/10/09	3	7.00	0	0.00	7.02	3	1,214	0.25%
2018/10/08	10	7.04	0	0.00	7.03	10	1,221	0.82%
2018/10/04	6	7.14	0	0.00	7.17	6	1,213	0.49%
2018/10/03	5	7.30	0	0.00	7.26	5	1,211	0.41%
2018/10/02	6	7.41	0	0.00	7.40	6	1,217	0.49%
2018/09/28	2	7.46	0	0.00	7.46	2	1,260	0.16%
2018/09/27	0	0.00	18	7.50	7.48	-18	1,285	-1.40%
2018/09/26	0	0.00	5	7.55	7.51	-5	1,295	-0.39%
2018/09/25	3	7.51	4	7.59	7.48	-1	1,302	-0.08%
2018/09/21	6	7.59	10	7.68	7.57	-4	1,293	-0.31%
2018/09/20	1	7.70	0	0.00	7.62	1	1,286	0.08%
2018/09/19	3	7.71	3	7.79	7.71	0	1,294	0.00%
2018/09/18	5	7.78	8	7.81	7.72	-3	1,291	-0.23%
2018/09/17	5	7.86	0	0.00	7.83	5	1,307	0.38%
2018/09/13	0	0.00	15	7.85	7.86	-15	1,325	-1.13%
2018/09/12	0	0.00	5	7.77	7.70	-5	1,334	-0.37%
2018/09/11	2	7.70	0	0.00	7.85	2	1,341	0.15%
2018/09/10	7	8.02	2	7.90	7.80	5	1,324	0.38%
2018/09/07	19	8.44	19	8.34	8.25	0	1,307	0.00%
2018/09/06	0	0.00	2	8.69	8.61	-2	1,308	-0.15%
2018/09/05	1	8.67	0	0.00	8.65	1	1,323	0.08%
2018/09/04	1	8.55	2	8.57	8.70	-1	1,345	-0.07%
2018/09/03	2	8.54	0	0.00	8.56	2	1,355	0.15%
2018/08/30	0	0.00	0.5	8.52	8.57	-0.5	1,418	-0.04%
2018/08/23	0	0.00	5	8.59	8.62	-5	1,982	-0.25%
2018/08/15	25	8.27	25	8.20	8.18	0	2,245	0.00%
2018/08/14	3	8.30	3	8.38	8.37	0	2,232	0.00%
2018/08/09	0	0.00	20	8.85	8.89	-20	2,156	-0.93%
2018/08/08	0	0.00	5	9.13	9.01	-5	2,146	-0.23%
2018/08/07	0	0.00	1	9.10	9.08	-1	2,119	-0.05%
2018/08/02	10	8.92	2	8.81	8.81	8	2,070	0.39%
2018/08/01	5	9.03	56	9.05	9.08	-51	2,040	-2.50%
2018/07/31	24	8.58	0	0.00	8.60	24	1,985	1.21%
2018/07/30	5	8.68	76	8.67	8.69	-71	1,973	-3.60%
2018/07/26	9	8.45	0	0.00	8.41	9	1,937	0.46%
2018/07/25	0	0.00	30	8.51	8.50	-30	1,932	-1.55%
2018/07/24	0	0.00	0.2	8.25	8.30	-0.2	1,911	-0.01%
2018/07/23	30	8.37	10	8.29	8.26	20	1,911	1.05%
2018/07/20	5	8.33	0	0.00	8.30	5	1,916	0.26%
2018/07/19	10	8.47	0	0.00	8.35	10	1,925	0.52%
2018/07/18	10	8.51	20	8.50	8.50	-10	1,947	-0.51%
2018/07/17	4	8.54	0	0.00	8.49	4	1,956	0.20%
2018/07/16	0	0.00	30	8.52	8.52	-30	1,949	-1.54%
2018/07/13	6	8.40	5	8.47	8.37	1	1,946	0.05%
2018/07/11	35	8.43	5	8.48	8.40	30	1,954	1.53%
2018/07/10	33	8.47	8	8.45	8.40	25	1,964	1.27%
2018/07/09	13	8.30	18	8.47	8.66	-5	1,954	-0.26%
2018/07/06	10	8.13	21	8.05	8.02	-11	1,920	-0.57%
2018/07/05	0	0.00	15	8.33	8.19	-15	1,929	-0.78%
2018/07/03	1	8.20	0	0.00	8.07	1	1,896	0.05%
2018/07/02	11	8.24	0	0.00	8.21	11	1,889	0.58%
2018/06/28	21	8.21	26	8.22	8.16	-5	1,889	-0.26%
2018/06/27	15	8.38	22	8.31	8.32	-7	1,881	-0.37%
2018/06/26	21	8.39	23	8.36	8.40	-2	1,880	-0.11%
2018/06/25	5	8.56	0	0.00	8.54	5	1,873	0.27%
2018/06/22	15	8.59	16	8.55	8.54	-1	1,865	-0.05%
2018/06/21	0	0.00	10	8.76	8.78	-10	1,859	-0.54%
2018/06/20	0	0.00	10	8.62	8.60	-10	1,868	-0.54%
2018/06/14	27	8.64	22	8.60	8.57	5	1,861	0.27%
2018/06/13	5	8.77	0	0.00	8.80	5	1,840	0.27%
2018/06/12	38	8.88	28	8.85	8.86	10	1,825	0.55%
2018/06/11	0	0.00	5	9.30	9.05	-5	1,804	-0.28%
2018/06/08	20	9.01	20	9.00	9.00	0	1,777	0.00%
2018/06/07	24	9.07	0	0.00	9.02	24	1,753	1.37%
2018/06/06	6	9.15	15	9.09	9.12	-9	1,720	-0.52%
2018/06/05	1	9.37	5	9.51	9.36	-4	1,642	-0.24%
2018/06/01	20	8.82	20	8.80	8.78	0	1,409	0.00%
2018/05/31	20	9.23	50	9.30	9.13	-30	1,338	-2.24%
2018/05/30	99	8.67	5	8.70	8.71	94	1,136	8.27%
2018/05/29	0	0.00	1	7.55	7.92	-1	899	-0.11%
2018/05/28	0	0.00	10.1	7.08	7.20	-10.1	817	-1.24%
2018/05/08	0	0.00	1	7.22	7.20	-1	978	-0.10%
2018/04/26	12	7.17	13	7.03	6.99	-1	1,074	-0.09%
2018/04/18	5	7.51	3	7.51	7.52	2	1,080	0.19%
2018/04/17	0	0.00	50	7.59	7.54	-50	1,083	-4.62%
2018/04/11	11	7.82	0	0.00	7.83	11	1,105	0.99%
2018/04/10	10	7.93	22	7.98	7.96	-12	1,141	-1.05%
2018/04/03	2	8.04	2	8.02	8.00	0	1,149	0.00%
2018/03/29	0.8	7.96	1.2	7.98	7.97	-0.4	1,182	-0.03%
2018/03/28	4	8.00	0	0.00	7.98	4	1,187	0.34%
2018/03/27	20	8.10	0	0.00	8.09	20	1,195	1.67%
2018/03/26	33	7.98	0	0.00	8.00	33	1,205	2.74%
2018/03/23	49	8.03	0	0.00	8.04	49	1,213	4.04%
2018/03/22	5	8.15	0	0.00	8.15	5	1,206	0.41%
2018/03/21	9	8.15	0	0.00	8.18	9	1,210	0.74%
2018/03/20	6	8.16	0	0.00	8.19	6	1,218	0.49%
2018/03/19	0	0.00	10	8.20	8.20	-10	1,252	-0.80%
2018/03/16	8	8.30	0	0.00	8.26	8	1,273	0.63%
2018/03/15	0	0.00	20	8.26	8.41	-20	1,292	-1.55%
2018/03/12	5	8.14	0	0.00	8.15	5	1,467	0.34%
2018/03/06	3	8.26	0	0.00	8.19	3	1,705	0.18%
2018/03/05	10	8.34	10	8.30	8.24	0	1,736	0.00%
2018/03/02	6	8.38	0	0.00	8.38	6	1,763	0.34%
2018/03/01	4	8.46	0	0.00	8.49	4	1,795	0.22%
2018/02/26	6	8.35	6	8.42	8.40	0	1,854	0.00%
2018/02/23	6	8.24	0	0.00	8.32	6	1,894	0.32%
2018/02/12	54	8.04	57	7.96	8.01	-3	2,078	-0.14%
2018/02/07	10	8.16	30	8.15	8.01	-20	2,436	-0.82%
2018/02/06	13	8.18	0	0.00	7.85	13	2,507	0.52%
2018/02/02	19	8.99	0	0.00	8.94	19	2,737	0.69%
2018/02/01	0	0.00	4	9.02	9.02	-4	3,112	-0.13%
2018/01/30	14	9.04	0	0.00	9.03	14	3,306	0.42%
2018/01/29	24	9.16	0	0.00	9.09	24	3,455	0.69%
2018/01/25	24	9.18	0	0.00	9.14	24	3,491	0.69%
2018/01/23	0	0.00	5	9.22	9.18	-5	3,529	-0.14%
2018/01/22	32	9.24	0	0.00	9.15	32	3,565	0.90%
2018/01/16	0	0.00	5	9.30	9.39	-5	3,764	-0.13%
2018/01/15	5	9.15	0	0.00	9.15	5	3,822	0.13%
2018/01/11	6	9.33	0	0.00	9.24	6	3,861	0.16%
2018/01/05	0	0.00	50	9.25	9.29	-50	3,956	-1.26%
2018/01/04	0	0.00	29	9.36	9.45	-29	3,960	-0.73%