精金 (3049)-富邦-新店券商分點個股進出

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
8.34
漲跌
▼0.19
漲幅
-2.23%
成交量
2,135張
產業
上市光電類股▼1.00%
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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/17	0	0.00	3	8.39	8.36	-3	1,900	-0.16%
2024/05/13	2	8.19	0	0.00	8.19	2	1,886	0.11%
2024/05/08	0	8.10	0	0.00	8.12	0	1,886	0.00%
2024/05/03	0.2	8.35	2	8.50	8.36	-1.8	1,888	-0.10%
2024/05/02	1	8.55	0	0.00	8.43	1	1,867	0.05%
2024/04/29	0	0.00	2	8.19	8.16	-2	1,867	-0.11%
2024/04/22	1	7.78	0	0.00	7.83	1	1,912	0.05%
2024/04/19	1	7.65	2	7.77	7.73	-1	1,911	-0.05%
2024/04/16	27.4	7.91	0	0.00	7.77	27.4	1,906	1.44%
2024/04/15	2	8.13	0	0.00	8.11	2	1,860	0.11%
2024/04/12	0.2	8.20	0	0.00	8.18	0.2	1,842	0.01%
2024/04/03	0	0.00	2	8.28	8.24	-2	1,821	-0.11%
2024/04/01	2	8.45	0	0.00	8.45	2	1,877	0.11%
2024/03/29	0	0.00	4	8.35	8.29	-4	1,889	-0.21%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/20	0	8.17	0	0.00	8.14	0	1,851	0.00%
2024/03/18	0	8.23	0	0.00	8.23	0	1,807	0.00%
2024/03/15	2	8.15	0	0.00	8.18	2	1,801	0.11%
2024/03/14	0	0.00	1	8.26	8.25	-1	1,777	-0.06%
2024/03/13	25.2	8.37	1.3	8.40	8.33	23.9	1,758	1.36%
2024/03/12	0	0.00	0.5	8.69	8.64	-0.5	1,680	-0.03%
2024/03/11	0	8.71	0.2	8.67	8.66	-0.2	1,675	-0.01%
2024/03/08	1	8.73	6	8.91	8.71	-5	1,649	-0.30%
2024/03/07	25.4	8.65	3	8.68	8.62	22.4	1,645	1.36%
2024/03/06	5	8.85	4	8.93	8.91	1	1,586	0.06%
2024/03/05	0.1	8.95	13	8.89	8.90	-12.9	1,566	-0.82%
2024/03/01	0	0.00	2	9.03	9.03	-2	1,558	-0.13%
2024/02/26	0.1	9.18	2	9.17	9.20	-1.9	1,527	-0.12%
2024/02/23	0.3	9.30	0	0.00	9.30	0.3	1,514	0.02%
2024/01/26	30	9.45	0	0.00	9.45	30	1,501	2.00%
2024/01/25	0	0.00	1	9.40	9.40	-1	1,488	-0.07%
2024/01/23	1	9.28	0	0.00	9.27	1	1,465	0.07%
2024/01/19	0	0.00	0.1	9.00	9.03	-0.1	1,428	-0.01%
2024/01/16	0	9.20	0	0.00	9.10	0	1,414	0.00%
2024/01/10	0.2	9.30	0	0.00	9.20	0.2	1,434	0.01%
2024/01/05	1	9.61	0	0.00	9.53	1	1,416	0.07%
2024/01/02	0	9.58	0	0.00	9.66	0	1,433	0.00%
2023/12/29	0	0.00	3	9.61	9.65	-3	1,430	-0.21%
2023/12/28	0	0.00	1	9.67	9.65	-1	1,443	-0.07%
2023/12/27	1	9.85	0	0.00	9.71	1	1,450	0.07%
2023/12/22	0	0.00	3	9.47	9.44	-3	1,391	-0.22%
2023/12/21	0	0.00	2	9.46	9.40	-2	1,406	-0.14%
2023/12/19	2	9.45	0	0.00	9.43	2	1,408	0.14%
2023/12/15	0	0.00	5	9.66	9.58	-5	1,421	-0.35%
2023/12/14	3	9.75	3	9.76	9.66	0	1,415	0.00%
2023/12/12	0	0.00	6	9.80	9.70	-6	1,436	-0.42%
2023/12/07	5	9.77	0	0.00	9.72	5	1,431	0.35%
2023/12/01	5	9.69	0	0.00	9.73	5	1,427	0.35%
2023/11/30	0	0.00	1	9.63	9.67	-1	1,421	-0.07%
2023/11/29	1	9.74	30	9.46	9.71	-29	1,419	-2.04%
2023/11/28	0	0.00	1	9.46	9.47	-1	1,374	-0.07%
2023/11/23	3	9.47	0	0.00	9.49	3	1,374	0.22%
2023/11/16	10	9.34	0	0.00	9.35	10	1,383	0.72%
2023/10/20	2	8.95	0	0.00	9.03	2	2,238	0.09%
2023/10/16	0	0.00	1	9.17	9.17	-1	2,289	-0.04%
2023/10/05	1	9.37	11	9.38	9.39	-10	2,405	-0.42%
2023/10/04	1	9.37	0	0.00	9.34	1	2,429	0.04%
2023/10/03	11	9.54	0	0.00	9.48	11	2,439	0.45%
2023/09/27	2	9.42	0	0.00	9.45	2	2,553	0.08%
2023/09/25	0	0.00	1	9.57	9.56	-1	2,596	-0.04%
2023/09/21	1	9.71	0	0.00	9.59	1	2,718	0.04%
2023/09/20	0	0.00	6	9.77	9.74	-6	2,788	-0.22%
2023/09/19	0	0.00	19	9.64	9.65	-19	2,926	-0.65%
2023/09/18	20	9.78	0	0.00	9.72	20	3,125	0.64%
2023/09/15	13	9.56	0	0.00	9.54	13	3,495	0.37%
2023/09/14	3	9.61	0	0.00	9.64	3	3,602	0.08%
2023/09/11	0	0.00	1	9.64	9.61	-1	3,801	-0.03%
2023/09/05	0	0.00	0	9.99	10.05	0	3,783	0.00%
2023/08/22	5	9.71	3	9.70	9.69	2	3,901	0.05%
2023/08/18	2	9.60	0	0.00	9.60	2	3,871	0.05%
2023/08/17	1	9.40	0	0.00	9.65	1	3,856	0.03%
2023/08/14	4	9.48	0	0.00	9.51	4	3,831	0.10%
2023/08/10	4	10.10	0	0.00	10.05	4	3,744	0.11%
2023/08/08	1	10.50	1	10.45	10.40	0	3,707	0.00%
2023/07/31	0	0.00	5	11.00	10.85	-5	3,601	-0.14%
2023/07/28	5	10.75	0	0.00	10.75	5	3,525	0.14%
2023/07/27	7	11.15	5	11.02	11.05	2	3,452	0.06%
2023/07/26	0	0.00	1	10.25	10.25	-1	3,089	-0.03%
2023/07/25	0	0.00	1	10.25	10.20	-1	3,089	-0.03%
2023/07/18	1	10.25	5	10.29	10.25	-4	3,083	-0.13%
2023/07/17	0	0.00	4	10.25	10.45	-4	3,080	-0.13%
2023/07/14	4	10.35	0	0.00	10.30	4	3,103	0.13%
2023/07/06	12	10.73	0.6	10.55	10.65	11.4	3,420	0.33%
2023/06/27	1	10.85	0	0.00	10.80	1	3,092	0.03%
2023/06/26	1	11.20	6	11.22	11.20	-5	2,957	-0.17%
2023/06/21	4	11.16	30	11.13	11.20	-26	2,758	-0.94%
2023/06/20	0	0.00	20	10.35	10.55	-20	2,386	-0.84%
2023/06/19	0	0.00	9	10.37	10.35	-9	2,268	-0.40%
2023/06/16	0	0.00	26	10.17	10.10	-26	2,136	-1.22%
2023/06/01	0	0.00	2	9.91	9.87	-2	2,065	-0.10%
2023/05/31	10	9.86	0	0.00	9.90	10	2,100	0.48%
2023/05/26	1	9.64	0	0.00	9.62	1	2,112	0.05%
2023/05/25	2	9.77	0	0.00	9.77	2	2,155	0.09%
2023/05/23	0	0.00	4	9.78	9.77	-4	2,327	-0.17%
2023/05/22	0	0.00	1	9.70	9.72	-1	2,465	-0.04%
2023/05/19	1	9.63	3	9.75	9.62	-2	2,509	-0.08%
2023/05/15	3	9.42	0	0.00	9.42	3	2,492	0.12%
2023/05/12	5	9.48	0	0.00	9.52	5	2,499	0.20%
2023/05/11	1	9.70	1	9.55	9.56	0	2,496	0.00%
2023/05/10	2	9.65	0	0.00	9.72	2	2,507	0.08%
2023/05/09	6	9.78	0	0.00	9.70	6	2,499	0.24%
2023/05/08	1	9.91	0	0.00	9.85	1	2,480	0.04%
2023/05/05	36	9.96	1	9.96	9.94	35	2,481	1.41%
2023/05/03	2	9.99	0	0.00	9.99	2	2,494	0.08%
2023/05/02	0	0.00	2	10.05	10.10	-2	2,500	-0.08%
2023/04/25	0	0.00	1	10.00	10.00	-1	2,476	-0.04%
2023/04/24	0	0.00	15	10.05	10.10	-15	2,446	-0.61%
2023/04/21	3	10.10	10	10.10	9.96	-7	2,430	-0.29%
2023/04/19	3	10.25	0	0.00	10.30	3	2,349	0.13%
2023/04/18	0	0.00	10	10.50	10.50	-10	2,275	-0.44%
2023/04/17	10	10.60	1	10.60	10.60	9	2,226	0.40%
2023/04/14	43	10.80	15	10.73	10.65	28	2,155	1.30%
2023/04/13	0	0.00	2	10.30	10.30	-2	1,904	-0.11%
2023/04/12	0	0.00	1	10.15	10.15	-1	1,836	-0.05%
2023/04/10	0	0.00	28	10.14	10.15	-28	1,802	-1.55%
2023/04/07	0	9.89	0	0.00	9.84	0	1,765	0.00%
2023/03/30	3	9.83	0	0.00	9.82	3	1,765	0.17%
2023/03/29	2	9.81	0	0.00	9.82	2	1,773	0.11%
2023/03/27	0	0.00	2	10.10	10.00	-2	1,785	-0.11%
2023/03/22	40	9.95	0	0.00	9.95	40	1,768	2.26%
2023/03/21	1	9.93	0	0.00	9.98	1	1,762	0.06%
2023/03/16	0	0.00	4	9.82	9.74	-4	1,761	-0.23%
2023/03/14	0	0.00	7.2	9.90	9.88	-7.2	1,772	-0.40%
2023/03/10	27	10.04	17.2	10.20	9.99	9.8	1,805	0.55%
2023/03/03	0	0.00	5	10.05	10.25	-5	1,777	-0.28%
2023/02/24	2	10.13	5	10.15	10.15	-3	1,729	-0.17%
2023/02/22	0	0.00	5	10.37	10.35	-5	1,656	-0.30%
2023/02/21	6	10.23	3	10.25	10.30	3	1,561	0.19%
2023/02/20	6	9.88	5	9.93	10.25	1	1,491	0.07%
2023/02/17	1	9.65	2	9.68	9.65	-1	1,356	-0.07%
2023/02/16	1	9.48	0	0.00	9.52	1	1,319	0.08%
2023/02/15	2	9.46	0	0.00	9.44	2	1,323	0.15%
2023/02/08	1	9.56	0	0.00	9.52	1	1,333	0.07%
2023/02/07	0	0.00	2	9.41	9.42	-2	1,312	-0.15%
2023/02/02	1	9.45	0	0.00	9.53	1	1,329	0.08%
2023/01/13	5	9.14	0	0.00	9.12	5	1,341	0.37%
2023/01/11	0	0.00	2	9.23	9.23	-2	1,399	-0.14%
2023/01/09	0	0.00	6	9.22	9.25	-6	1,435	-0.42%
2023/01/05	1	9.20	0	0.00	9.14	1	1,481	0.07%
2023/01/04	1	9.12	2	9.14	9.13	-1	1,486	-0.07%
2022/12/29	5	9.07	0	0.00	9.07	5	1,578	0.32%
2022/12/23	4	9.14	0	0.00	9.18	4	1,620	0.25%
2022/12/22	2	9.29	0	0.00	9.23	2	1,650	0.12%
2022/12/20	2	9.16	0	0.00	9.13	2	1,696	0.12%
2022/12/19	2	9.28	0	0.00	9.25	2	1,729	0.12%
2022/12/16	1	9.30	0	0.00	9.32	1	1,734	0.06%
2022/12/14	1	9.50	0	0.00	9.46	1	1,736	0.06%
2022/12/13	1	9.40	0	0.00	9.41	1	1,739	0.06%
2022/12/12	1	9.40	0	0.00	9.41	1	1,744	0.06%
2022/12/07	2	9.65	0	0.00	9.51	2	1,797	0.11%
2022/12/06	1	9.72	0	0.00	9.66	1	1,784	0.06%
2022/12/05	2	9.88	0	0.00	9.81	2	1,773	0.11%
2022/12/02	0	0.00	1	9.68	9.69	-1	1,730	-0.06%
2022/12/01	2	9.61	1	9.51	9.68	1	1,721	0.06%
2022/11/30	0	0.00	1	9.38	9.44	-1	1,684	-0.06%
2022/11/28	0	0.00	3	9.22	9.23	-3	1,695	-0.18%
2022/11/24	2	9.36	0	0.00	9.32	2	1,713	0.12%
2022/11/23	1	9.35	0	0.00	9.32	1	1,731	0.06%
2022/11/22	0	0.00	1	9.24	9.20	-1	1,760	-0.06%
2022/11/21	0	0.00	11	9.36	9.30	-11	1,764	-0.62%
2022/11/15	0	0.00	3	9.55	9.55	-3	1,895	-0.16%
2022/11/11	1	9.48	0	0.00	9.45	1	2,411	0.04%
2022/11/07	5	9.44	5	9.47	9.45	0	2,569	0.00%
2022/11/04	0	0.00	1	9.32	9.39	-1	2,610	-0.04%
2022/10/31	0	0.00	3	9.27	9.22	-3	2,742	-0.11%
2022/10/28	2	9.08	0	0.00	9.08	2	2,857	0.07%
2022/10/24	2	9.30	2	9.28	9.27	0	3,107	0.00%
2022/10/21	3	9.19	0	0.00	9.13	3	3,105	0.10%
2022/10/20	1	9.18	0	0.00	9.14	1	3,105	0.03%
2022/10/19	5	9.45	0	0.00	9.45	5	3,070	0.16%
2022/10/14	0	0.00	5	9.49	9.50	-5	3,063	-0.16%
2022/10/13	2	9.47	0	0.00	9.04	2	3,056	0.07%
2022/10/11	5	9.51	0	0.00	9.45	5	3,037	0.16%
2022/10/07	0	0.00	5	10.10	10.00	-5	3,008	-0.17%
2022/10/05	0	0.00	5	9.88	9.79	-5	3,001	-0.17%
2022/10/04	5	9.59	2	9.63	9.62	3	3,006	0.10%
2022/09/29	5	9.54	5	9.76	9.76	0	3,033	0.00%
2022/09/28	0	0.00	0.1	9.42	9.42	-0.1	3,050	0.00%
2022/09/26	1	9.80	0	0.00	9.30	1	3,074	0.03%
2022/09/16	4	10.30	0	0.00	10.25	4	3,215	0.12%
2022/09/14	0	0.00	1	10.35	10.40	-1	3,234	-0.03%
2022/09/12	0	0.00	7	10.59	10.50	-7	3,384	-0.21%
2022/09/07	1	10.30	1	10.30	10.25	0	3,446	0.00%
2022/09/06	11	10.40	2	10.35	10.35	9	3,449	0.26%
2022/09/05	0	10.70	0	0.00	10.50	0	3,447	0.00%
2022/09/02	0	0.00	5	10.80	10.75	-5	3,474	-0.14%
2022/09/01	1	10.95	0	0.00	10.85	1	3,471	0.03%
2022/08/29	0	0.00	7	10.60	10.55	-7	3,436	-0.20%
2022/08/25	3	11.02	0	0.00	10.95	3	3,400	0.09%
2022/08/24	0	0.00	1	10.95	10.90	-1	3,421	-0.03%
2022/08/23	0	0.00	5	10.94	10.95	-5	3,413	-0.15%
2022/08/22	2	11.05	10	11.03	11.05	-8	3,383	-0.24%
2022/08/19	12	11.04	38	11.05	11.05	-26	3,337	-0.78%
2022/08/18	56	11.12	20	10.88	11.15	36	3,159	1.14%
2022/08/17	1	10.40	12	10.38	10.50	-11	2,836	-0.39%
2022/08/16	0	0.00	18	10.23	10.30	-18	2,831	-0.64%
2022/08/15	1	9.99	0	0.00	10.20	1	2,804	0.04%
2022/08/12	0	0.00	15	9.89	9.95	-15	2,765	-0.54%
2022/08/11	2	9.86	5	9.84	9.83	-3	2,769	-0.11%
2022/08/10	0	0.00	1	9.60	9.60	-1	2,773	-0.04%
2022/08/09	0	0.00	1	9.42	9.48	-1	2,775	-0.04%
2022/08/08	1	9.45	0	0.00	9.47	1	2,772	0.04%
2022/08/05	32	9.66	3	9.61	9.58	29	2,766	1.05%
2022/08/04	5	9.34	2	9.28	9.21	3	2,707	0.11%
2022/08/03	2	9.77	0	0.00	9.65	2	2,601	0.08%
2022/08/02	29	9.83	7	9.96	9.68	22	2,571	0.86%
2022/08/01	0	0.00	1	9.30	9.41	-1	2,430	-0.04%
2022/07/28	3	9.42	3	9.38	9.36	0	2,452	0.00%
2022/07/26	1	9.55	2	9.46	9.46	-1	2,466	-0.04%
2022/07/25	3	9.69	0	0.00	9.64	3	2,502	0.12%
2022/07/22	1	9.64	0	0.00	9.63	1	2,551	0.04%
2022/07/20	2	9.73	2.5	9.63	9.61	-0.5	2,623	-0.02%
2022/07/19	0	0.00	10	9.59	9.62	-10	2,710	-0.37%
2022/07/13	1	9.37	0	0.00	9.46	1	3,188	0.03%
2022/07/12	0	9.05	0	0.00	9.00	0	3,194	0.00%
2022/07/06	1	9.75	0	0.00	9.55	1	3,256	0.03%
2022/07/04	3	9.45	2	9.48	9.43	1	3,292	0.03%
2022/07/01	1	9.90	0	0.00	9.35	1	3,332	0.03%
2022/06/30	2	10.00	0	0.00	9.98	2	3,276	0.06%
2022/06/27	1	10.50	0	0.00	10.55	1	3,303	0.03%
2022/06/23	3	10.18	0	0.00	10.15	3	3,379	0.09%
2022/06/20	3	10.17	0	0.00	10.00	3	3,485	0.09%
2022/06/17	3	10.75	0	0.00	10.75	3	3,478	0.09%
2022/06/15	0	0.00	40	11.20	11.10	-40	3,490	-1.15%
2022/06/13	2	11.25	0	0.00	11.10	2	3,702	0.05%
2022/06/09	5	11.65	0	0.00	11.65	5	3,748	0.13%
2022/06/01	0	0.00	2	11.90	11.80	-2	4,047	-0.05%
2022/05/27	0	0.00	4	11.60	11.50	-4	4,242	-0.09%
2022/05/26	0	11.60	12	11.49	11.40	-12	4,323	-0.28%
2022/05/24	8	11.49	0	0.00	11.30	8	4,544	0.18%
2022/05/23	6	11.53	0	0.00	11.60	6	4,565	0.13%
2022/05/20	2	11.35	0	0.00	11.35	2	4,694	0.04%
2022/05/18	0	0.00	12	11.65	11.55	-12	4,746	-0.25%
2022/05/12	2	11.10	5	11.05	10.85	-3	4,973	-0.06%
2022/05/09	2	11.45	2	11.35	11.20	0	5,741	0.00%
2022/04/29	0	0.00	4	11.85	11.75	-4	6,145	-0.07%
2022/04/28	0	0.00	4	11.90	11.95	-4	6,299	-0.06%
2022/04/27	3	11.20	1	11.30	11.45	2	6,443	0.03%
2022/04/26	4	11.70	1	11.65	11.65	3	6,672	0.04%
2022/04/25	1	11.75	2	11.80	11.70	-1	6,882	-0.01%
2022/04/22	2	12.15	10	12.15	12.10	-8	6,924	-0.12%
2022/04/21	2	12.40	5	12.40	12.25	-3	7,060	-0.04%
2022/04/20	22	12.83	2	12.65	12.70	20	7,106	0.28%
2022/04/19	1	12.45	1	12.50	12.40	0	6,957	0.00%
2022/04/15	1	12.25	0	0.00	12.15	1	7,493	0.01%
2022/04/13	0	0.00	3	12.60	12.65	-3	8,423	-0.04%
2022/04/11	5	12.44	1	12.45	12.30	4	9,579	0.04%
2022/04/08	2	12.95	5	12.95	12.90	-3	10,192	-0.03%
2022/04/07	2	12.85	0	0.00	12.85	2	11,118	0.02%
2022/04/06	8	13.30	1	13.25	13.35	7	13,899	0.05%
2022/04/01	5	13.46	0	0.00	13.60	5	16,560	0.03%
2022/03/31	1	13.85	2	13.75	13.70	-1	18,052	-0.01%
2022/03/30	0	0.00	1.9	13.85	13.90	-1.9	19,241	-0.01%
2022/03/29	3	13.80	1	13.80	13.70	2	19,566	0.01%
2022/03/28	0	0.00	1	13.90	13.95	-1	19,768	-0.01%
2022/03/25	0	0.00	2	14.15	14.15	-2	20,159	-0.01%
2022/03/24	3	14.40	2	14.35	14.25	1	20,694	0.00%
2022/03/23	1	14.20	0	14.35	14.20	1	22,383	0.00%
2022/03/22	0	14.20	0	0.00	14.25	0	23,405	0.00%
2022/03/21	9	14.11	8	14.10	14.00	1	23,698	0.00%
2022/03/18	2	14.10	0	0.00	14.15	2	23,927	0.01%
2022/03/17	5	14.29	3	14.17	14.25	2	24,299	0.01%
2022/03/16	9.7	13.64	25	13.90	13.75	-15.3	24,220	-0.06%
2022/03/14	0	0.00	3	13.93	13.95	-3	24,384	-0.01%
2022/03/11	0	0.00	2	13.80	13.80	-2	24,454	-0.01%
2022/03/10	5	13.78	5	13.79	13.75	0	24,569	0.00%
2022/03/09	5	13.40	1	13.55	13.50	4	24,621	0.02%
2022/03/08	2	13.35	7	13.39	13.30	-5	24,684	-0.02%
2022/03/07	16	13.48	60	13.53	13.45	-44	24,676	-0.18%
2022/03/04	1	14.00	35	13.98	13.95	-34	24,664	-0.14%
2022/03/03	21	14.36	0	0.00	14.30	21	24,760	0.08%
2022/03/02	0	0.00	24	14.36	14.40	-24	24,838	-0.10%
2022/03/01	6	14.09	6	14.11	14.15	0	25,016	0.00%
2022/02/25	0	0.00	1	13.90	13.80	-1	25,521	0.00%
2022/02/24	25	13.87	19	13.69	13.60	6	26,683	0.02%
2022/02/22	8	14.05	0	0.00	14.10	8	27,895	0.03%
2022/02/21	1	14.45	1	14.45	14.45	0	28,240	0.00%
2022/02/18	1	14.40	2	14.30	14.40	-1	28,328	0.00%
2022/02/17	0	0.00	28	14.46	14.40	-28	28,501	-0.10%
2022/02/15	1	14.50	1	14.30	14.30	0	28,430	0.00%
2022/02/14	18	14.44	17	14.35	14.30	1	28,422	0.00%
2022/02/11	4	14.89	68	14.92	14.85	-64	28,335	-0.23%
2022/02/10	51	15.00	239	14.83	14.90	-188	28,249	-0.67%	大賣/鉅額交易
2022/02/09	238	15.86	9.1	15.83	15.80	228.9	27,864	0.82%	大買/鉅額交易
2022/02/08	1	15.10	6	15.30	15.30	-5	27,631	-0.02%
2022/02/07	1	14.85	20	15.02	15.20	-19	27,623	-0.07%
2022/01/26	29	14.61	16	14.54	14.50	13	27,589	0.05%
2022/01/25	36	14.90	30	14.63	14.55	6	27,559	0.02%
2022/01/24	17	14.99	30	15.20	15.10	-13	27,457	-0.05%
2022/01/21	13	15.26	222	15.38	15.20	-209	27,369	-0.76%	大賣/鉅額交易
2022/01/20	4	15.89	9	15.87	15.90	-5	27,294	-0.02%
2022/01/19	48	15.89	7	15.91	15.90	41	27,158	0.15%
2022/01/18	14	15.61	20	15.40	15.45	-6	26,875	-0.02%
2022/01/17	95	15.58	2	15.58	15.60	93	26,650	0.35%
2022/01/14	40	15.13	5	15.12	15.10	35	26,521	0.13%
2022/01/13	44	15.39	2	15.30	15.40	42	26,353	0.16%
2022/01/12	2	15.53	13	15.45	15.45	-11	26,206	-0.04%
2022/01/11	16	15.79	0	0.00	15.60	16	26,081	0.06%
2022/01/10	5	16.00	7	15.94	15.95	-2	25,781	-0.01%
2022/01/07	36	16.07	35	16.00	15.90	1	25,498	0.00%
2022/01/06	26	16.47	5	16.39	16.45	21	24,917	0.08%
2022/01/05	39	16.85	27	16.64	16.60	12	24,579	0.05%
2022/01/04	34	17.06	118	17.04	17.35	-84	24,111	-0.35%	大賣/
2022/01/03	188	17.48	15	17.57	17.25	173	23,467	0.74%	大買/鉅額交易
2021/12/30	60	17.37	320	17.41	17.25	-260	22,835	-1.14%	大賣/鉅額交易
2021/12/29	104	18.44	40	18.35	17.95	64	21,924	0.29%	大買/
2021/12/28	283	17.54	307	17.78	18.05	-24	19,117	-0.13%	大買/大賣/
2021/12/27	128	17.54	41.1	17.78	17.85	86.9	16,503	0.53%	大買/
2021/12/24	89	16.19	110	16.15	16.25	-21	14,990	-0.14%	大賣/
2021/12/23	141	15.41	39	15.44	15.45	102	13,815	0.74%	大買/鉅額交易
2021/12/22	24	15.29	11	15.27	15.00	13	13,471	0.10%
2021/12/21	51	15.08	334	14.81	15.20	-283	13,219	-2.14%	大賣/鉅額交易
2021/12/20	38	15.31	21	15.46	15.25	17	12,839	0.13%
2021/12/17	127	15.92	117	15.90	15.65	10	12,313	0.08%	大買/大賣/
2021/12/16	54	15.10	130.2	15.27	15.30	-76.2	10,557	-0.72%	大賣/
2021/12/15	72	14.77	10	14.80	14.80	62	9,453	0.66%
2021/12/14	9	13.97	8	13.90	13.80	1	9,069	0.01%
2021/12/13	79	14.63	38.3	14.47	14.50	40.7	8,825	0.46%
2021/12/10	4	13.66	8	13.73	13.65	-4	8,406	-0.05%
2021/12/09	37	13.86	13	13.97	13.80	24	8,329	0.29%
2021/12/08	5	13.72	0	0.00	13.65	5	8,131	0.06%
2021/12/07	6	13.69	0	0.00	13.70	6	8,067	0.07%
2021/12/06	103	13.85	8	13.84	13.85	95	7,969	1.19%	大買/
2021/12/03	2	13.60	2	13.63	13.65	0	7,865	0.00%
2021/12/02	4	13.40	2	13.33	13.30	2	7,791	0.03%
2021/12/01	0	0.00	1	13.40	13.75	-1	7,751	-0.01%
2021/11/30	130	13.68	11	13.61	13.60	119	7,720	1.54%	大買/鉅額交易
2021/11/29	3	13.13	0	0.00	13.45	3	7,634	0.04%
2021/11/26	22	13.88	3	14.03	13.65	19	7,492	0.25%
2021/11/25	14.2	14.14	3	14.25	13.95	11.2	7,324	0.15%
2021/11/24	66.1	14.49	18.1	14.52	14.40	48	7,084	0.68%
2021/11/23	121	15.08	171	15.45	14.70	-50	6,508	-0.77%	大買/大賣/
2021/11/22	103	15.05	14.7	15.10	15.15	88.3	5,260	1.68%	大買/
2021/11/19	14	13.84	15	13.69	13.80	-1	4,261	-0.02%
2021/11/18	23	13.65	0	0.00	13.35	23	3,933	0.58%
2021/11/17	1	12.80	2	13.15	13.15	-1	3,460	-0.03%
2021/11/16	9	13.01	2	13.20	12.80	7	3,386	0.21%
2021/11/10	0	0.00	5	12.65	12.60	-5	3,361	-0.15%
2021/11/09	1	12.60	0	0.00	12.40	1	3,378	0.03%
2021/11/03	0	0.00	17	12.48	12.50	-17	3,578	-0.48%
2021/11/02	1	12.20	5	12.30	12.15	-4	3,723	-0.11%
2021/11/01	0	0.00	3	12.12	12.00	-3	3,837	-0.08%
2021/10/28	20	12.12	0	0.00	11.85	20	4,155	0.48%
2021/10/27	0	0.00	1	11.75	11.90	-1	4,149	-0.02%
2021/10/25	0	0.00	13	11.65	11.65	-13	4,566	-0.28%
2021/10/22	11	11.55	0	0.00	11.55	11	4,831	0.23%
2021/10/21	3	11.65	0	0.00	11.55	3	5,050	0.06%
2021/10/20	0	0.00	3	11.65	11.60	-3	5,290	-0.06%
2021/10/14	3	11.20	0	0.00	11.30	3	5,854	0.05%
2021/10/13	0	0.00	15	11.27	11.20	-15	5,954	-0.25%
2021/10/12	15	11.70	1	11.65	11.65	14	6,047	0.23%
2021/10/08	0	0.00	22	11.79	11.80	-22	6,281	-0.35%
2021/10/07	0	0.00	3	11.58	11.55	-3	6,998	-0.04%
2021/10/06	1	11.40	20	11.25	11.25	-19	7,247	-0.26%
2021/10/05	1	11.00	316	11.10	11.10	-315	7,305	-4.31%	大賣/鉅額交易
2021/10/04	210	10.82	2	10.85	10.65	208	7,307	2.85%	大買/鉅額交易
2021/10/01	100	11.28	5	11.15	11.20	95	7,411	1.28%
2021/09/30	0	0.00	0	11.50	11.50	0	7,437	0.00%
2021/09/29	4	11.38	3	11.40	11.35	1	7,501	0.01%
2021/09/28	1	11.55	0	0.00	11.55	1	7,652	0.01%
2021/09/27	0	0.00	2	11.75	11.75	-2	7,775	-0.03%
2021/09/24	0	0.00	41	11.46	11.45	-41	7,906	-0.52%
2021/09/23	23	11.26	14	11.29	11.25	9	7,904	0.11%
2021/09/17	11	11.35	0	0.00	11.35	11	7,971	0.14%
2021/09/16	0	0.00	12	11.44	11.35	-12	8,002	-0.15%
2021/09/13	0	0.00	7	11.45	11.50	-7	8,163	-0.09%
2021/09/07	5	11.30	0	0.00	11.35	5	8,443	0.06%
2021/09/06	60	11.25	7	11.27	11.25	53	8,473	0.63%
2021/09/03	4	11.53	5	11.66	11.55	-1	8,449	-0.01%
2021/09/02	1	11.50	6	11.30	11.25	-5	8,443	-0.06%
2021/09/01	10	11.50	0	0.00	11.55	10	8,494	0.12%
2021/08/30	1	11.50	1	11.30	11.35	0	8,621	0.00%
2021/08/27	9	11.48	17	11.52	11.45	-8	8,799	-0.09%
2021/08/26	1	11.25	0	0.00	11.35	1	9,106	0.01%
2021/08/25	1	11.45	0	0.00	11.40	1	9,196	0.01%
2021/08/23	1	11.30	4	11.20	11.25	-3	9,423	-0.03%
2021/08/20	11	11.15	0	0.00	11.05	11	9,498	0.12%
2021/08/19	7	11.48	0	0.00	11.35	7	9,482	0.07%
2021/08/18	8	11.74	7	12.07	12.15	1	9,500	0.01%
2021/08/16	2	12.40	12	12.26	12.20	-10	9,596	-0.10%
2021/08/12	0	0.00	5	12.90	12.95	-5	9,623	-0.05%
2021/08/11	16	12.62	0	0.00	12.70	16	9,684	0.17%
2021/08/10	5	12.95	25	13.05	13.00	-20	9,713	-0.21%
2021/08/09	1	13.00	1	13.10	12.95	0	9,817	0.00%
2021/08/06	15	13.55	0	0.00	13.40	15	9,801	0.15%
2021/08/05	1	13.70	0	0.00	13.60	1	9,739	0.01%
2021/08/04	52	13.79	21	13.85	13.70	31	9,831	0.32%
2021/08/03	0	0.00	13	13.46	13.60	-13	9,723	-0.13%
2021/08/02	2	13.30	0	0.00	13.45	2	9,713	0.02%
2021/07/30	6	13.63	3	13.70	13.45	3	9,805	0.03%
2021/07/28	0	0.00	1	13.70	13.75	-1	9,623	-0.01%
2021/07/27	0	0.00	11	13.76	13.60	-11	9,705	-0.11%
2021/07/26	1	13.70	5	13.62	13.65	-4	9,787	-0.04%
2021/07/23	24	13.25	3	13.35	13.35	21	10,065	0.21%
2021/07/22	10	13.35	1	13.10	13.35	9	11,025	0.08%
2021/07/21	1	12.60	2	12.80	12.65	-1	11,192	-0.01%
2021/07/20	2	13.15	0	0.00	12.90	2	11,324	0.02%
2021/07/16	3	13.30	7	13.25	13.25	-4	12,239	-0.03%
2021/07/15	12	13.28	18	13.30	13.15	-6	12,724	-0.05%
2021/07/14	13	13.77	7	13.65	13.70	6	13,112	0.05%
2021/07/13	16	13.14	5	13.24	13.10	11	12,522	0.09%
2021/07/12	1	12.85	5	12.86	12.85	-4	12,326	-0.03%
2021/07/09	0	0.00	22	12.62	12.70	-22	12,356	-0.18%
2021/07/08	26	12.70	1	12.85	12.65	25	12,585	0.20%
2021/07/07	20	12.73	3	12.65	12.55	17	12,751	0.13%
2021/07/06	2	12.65	0	0.00	12.65	2	13,286	0.02%
2021/07/05	2	12.70	40	12.55	12.70	-38	13,601	-0.28%
2021/07/02	16	12.35	0	0.00	12.30	16	14,016	0.11%
2021/07/01	14	12.53	23	12.14	12.60	-9	14,207	-0.06%
2021/06/30	0	0.00	10	12.10	12.10	-10	14,216	-0.07%
2021/06/29	1	12.10	10	12.20	12.05	-9	14,230	-0.06%
2021/06/28	1	12.30	1	12.30	12.30	0	14,281	0.00%
2021/06/23	1	12.10	1	12.30	12.25	0	14,625	0.00%
2021/06/22	1	12.20	14	12.07	11.80	-13	14,648	-0.09%
2021/06/21	1	12.35	0	0.00	12.15	1	14,599	0.01%
2021/06/18	30	12.60	2	12.90	12.55	28	14,737	0.19%
2021/06/17	1	12.55	0	12.40	12.85	1	15,095	0.01%
2021/06/15	3	12.78	0	0.00	12.75	3	15,099	0.02%
2021/06/10	5	12.80	0	0.00	12.75	5	15,088	0.03%
2021/06/09	5	12.65	0	0.00	12.65	5	15,073	0.03%
2021/06/08	0	0.00	2	12.83	12.80	-2	15,031	-0.01%
2021/06/07	2	12.90	2	12.60	12.85	0	14,990	0.00%
2021/06/04	15	13.19	7	13.07	13.05	8	14,914	0.05%
2021/06/03	0	0.00	2	12.95	12.95	-2	14,766	-0.01%
2021/05/31	6	12.90	2	12.80	12.65	4	14,318	0.03%
2021/05/27	0	0.00	33	12.28	12.30	-33	14,208	-0.23%
2021/05/26	10	12.30	1	12.30	12.35	9	14,219	0.06%
2021/05/25	13	12.30	10	12.20	12.10	3	14,194	0.02%
2021/05/24	33	11.71	30	11.40	11.90	3	14,106	0.02%
2021/05/21	0	0.00	3	11.58	11.60	-3	14,038	-0.02%
2021/05/20	0	0.00	9	11.53	11.15	-9	14,027	-0.06%
2021/05/19	5	11.49	32	11.36	11.65	-27	14,028	-0.19%
2021/05/18	70	10.78	45	11.18	11.25	25	13,972	0.18%
2021/05/17	26	10.64	18	10.72	10.30	8	13,894	0.06%
2021/05/14	4	11.46	10	11.76	11.40	-6	13,733	-0.04%
2021/05/13	31	11.35	31	11.16	11.30	0	13,736	0.00%
2021/05/12	8	11.43	9	11.47	11.35	-1	13,722	-0.01%
2021/05/11	5	12.40	34.9	12.31	12.20	-29.9	13,499	-0.22%
2021/05/10	0	0.00	1	13.25	13.20	-1	13,356	-0.01%
2021/05/07	0	0.00	17	13.25	13.35	-17	13,303	-0.13%
2021/05/06	9	12.82	9	12.93	12.75	0	13,126	0.00%
2021/05/05	3	12.65	43	12.53	12.60	-40	13,005	-0.31%
2021/05/04	12	12.32	0	0.00	12.45	12	12,881	0.09%
2021/05/03	1	14.00	3	13.52	13.55	-2	12,571	-0.02%
2021/04/29	8	14.74	2	15.10	14.55	6	12,313	0.05%
2021/04/28	77	14.80	76.6	14.91	15.00	0.4	11,842	0.00%
2021/04/27	24	14.19	21	14.10	14.10	3	10,899	0.03%
2021/04/26	20	14.18	31	14.15	14.15	-11	10,554	-0.10%
2021/04/23	45	14.08	32	14.03	14.10	13	10,387	0.13%
2021/04/22	23	14.02	12	13.68	13.65	11	9,959	0.11%
2021/04/21	30.3	14.20	35	14.12	14.10	-4.7	9,353	-0.05%
2021/04/20	33	13.84	13	13.82	13.90	20	8,791	0.23%
2021/04/19	0	0.00	6	13.10	13.10	-6	8,312	-0.07%
2021/04/16	5	12.75	4	12.95	12.95	1	8,265	0.01%
2021/04/14	5	12.56	0	0.00	12.55	5	9,533	0.05%
2021/04/13	16	13.19	6	13.39	12.90	10	9,619	0.10%
2021/04/12	4	13.44	30	13.18	13.55	-26	9,385	-0.28%
2021/04/09	35	12.78	2	13.00	12.75	33	8,853	0.37%
2021/04/08	10	12.73	10	12.94	13.15	0	8,505	0.00%
2021/04/07	9	12.23	24	12.21	12.35	-15	7,996	-0.19%
2021/04/06	2	11.95	5	11.90	11.90	-3	7,765	-0.04%
2021/04/01	0	0.00	10	11.60	11.65	-10	7,737	-0.13%
2021/03/31	13	11.60	0	0.00	11.60	13	7,769	0.17%
2021/03/30	1	11.75	5	11.61	11.65	-4	7,745	-0.05%
2021/03/29	9	11.61	14	11.64	11.60	-5	7,723	-0.06%
2021/03/26	0	0.00	0.3	11.20	11.25	-0.3	7,567	0.00%
2021/03/25	11	11.25	0	0.00	11.15	11	7,648	0.14%
2021/03/24	3	11.22	0	0.00	11.25	3	7,647	0.04%
2021/03/23	0	0.00	3	11.22	11.15	-3	7,698	-0.04%
2021/03/22	7	11.37	23	11.12	11.55	-16	7,559	-0.21%
2021/03/19	2	10.95	2	10.90	10.95	0	7,184	0.00%
2021/03/18	0	0.00	28.3	10.80	10.85	-28.3	7,263	-0.39%
2021/03/15	0	0.00	3	10.65	10.65	-3	7,483	-0.04%
2021/03/12	0	0.00	6	10.70	10.75	-6	7,662	-0.08%
2021/03/10	2	10.75	0	0.00	10.60	2	8,678	0.02%
2021/03/08	0	0.00	5	10.65	10.55	-5	9,712	-0.05%
2021/03/05	0	0.00	3	10.50	10.50	-3	10,182	-0.03%
2021/03/04	4	10.68	2	10.65	10.60	2	10,338	0.02%
2021/03/03	1	10.65	5.6	10.48	10.60	-4.6	10,571	-0.04%
2021/02/23	0	0.00	9.6	10.46	10.45	-9.6	11,418	-0.08%
2021/02/22	28	10.45	2	10.48	10.50	26	11,464	0.23%
2021/02/19	0	0.00	2.5	10.34	10.35	-2.5	11,439	-0.02%
2021/02/18	3	10.23	0	0.00	10.20	3	11,396	0.03%
2021/02/17	2	10.00	0	0.00	10.00	2	11,734	0.02%
2021/02/04	1	9.96	47	9.98	9.94	-46	11,727	-0.39%
2021/02/03	17	9.81	21	9.82	9.99	-4	11,660	-0.03%
2021/02/02	0	0.00	4	9.64	9.56	-4	11,643	-0.03%
2021/02/01	0	0.00	11	9.54	9.40	-11	11,701	-0.09%
2021/01/28	3	9.69	0	0.00	9.64	3	12,472	0.02%
2021/01/27	14	9.83	5	9.93	9.80	9	12,683	0.07%
2021/01/26	2	9.88	0	0.00	9.88	2	12,752	0.02%
2021/01/25	0	0.00	1	9.82	9.94	-1	12,778	-0.01%
2021/01/22	2	9.72	0	0.00	9.78	2	12,769	0.02%
2021/01/21	45	9.94	0	0.00	9.70	45	12,771	0.35%
2021/01/20	12	9.84	1.3	9.90	9.70	10.7	12,819	0.08%
2021/01/19	8	10.22	1	10.15	10.15	7	12,833	0.05%
2021/01/18	2	10.15	7	10.07	10.10	-5	12,980	-0.04%
2021/01/15	7	10.37	3	10.30	10.35	4	12,953	0.03%
2021/01/14	1	10.65	5	10.70	10.60	-4	12,902	-0.03%
2021/01/13	2	10.60	0	0.00	10.60	2	13,003	0.02%
2021/01/12	14	10.55	50	10.45	10.45	-36	12,972	-0.28%
2021/01/11	10	11.05	8	11.08	11.05	2	12,878	0.02%
2021/01/08	53	11.61	37	11.53	11.15	16	13,056	0.12%
2021/01/07	60	11.16	0	0.00	11.05	60	11,838	0.51%
2021/01/06	3	11.08	5	11.16	11.05	-2	11,669	-0.02%
2021/01/04	1	11.40	0	0.00	11.40	1	11,278	0.01%
2020/12/31	0	0.00	2	11.45	11.30	-2	11,333	-0.02%
2020/12/30	4	11.55	10	11.45	11.40	-6	11,304	-0.05%
2020/12/29	3	11.55	2	11.65	11.40	1	11,271	0.01%
2020/12/28	5	11.55	0	0.00	11.55	5	11,215	0.04%
2020/12/25	1	11.20	12	11.33	11.25	-11	11,067	-0.10%
2020/12/24	1	11.30	41	11.19	11.15	-40	11,068	-0.36%
2020/12/23	5	11.07	6.2	11.02	11.05	-1.2	11,129	-0.01%
2020/12/22	4	11.50	1	11.25	11.05	3	11,354	0.03%
2020/12/21	1	11.15	15	11.20	11.15	-14	11,507	-0.12%
2020/12/18	2	11.55	0	0.00	11.30	2	11,679	0.02%
2020/12/17	2	11.45	0	0.00	11.45	2	11,923	0.02%
2020/12/16	22	11.40	1	11.45	11.35	21	13,478	0.16%
2020/12/15	3	11.43	1	11.45	11.30	2	14,706	0.01%
2020/12/14	8	11.64	6	11.48	11.60	2	14,690	0.01%
2020/12/11	9	11.29	52	11.16	11.30	-43	14,594	-0.29%
2020/12/10	0	0.00	14	11.45	11.35	-14	14,509	-0.10%
2020/12/09	1	11.65	12	11.60	11.65	-11	14,380	-0.08%
2020/12/08	10	11.50	11.1	11.37	11.35	-1.1	14,338	-0.01%
2020/12/07	84	12.00	30	12.09	11.75	54	14,661	0.37%
2020/12/04	44	11.83	16	11.90	11.95	28	14,153	0.20%
2020/12/03	259	12.07	571	11.72	11.50	-312	13,690	-2.28%	大買/大賣/鉅額交易
2020/12/02	238	11.35	11.1	11.44	11.45	226.9	12,920	1.76%	大買/鉅額交易
2020/12/01	25	11.38	11	11.26	11.25	14	12,719	0.11%
2020/11/30	0	0.00	1	11.20	11.05	-1	12,366	-0.01%
2020/11/27	6	10.80	11	10.96	10.95	-5	12,234	-0.04%
2020/11/26	1	10.80	0	0.00	10.90	1	12,002	0.01%
2020/11/25	78	10.87	78	10.63	10.65	0	11,870	0.00%
2020/11/24	0	0.00	17	10.54	10.45	-17	11,754	-0.14%
2020/11/23	0	0.00	2	10.60	10.65	-2	11,737	-0.02%
2020/11/20	1	10.55	0	0.00	10.60	1	11,595	0.01%
2020/11/19	33	10.21	4	10.20	10.25	29	11,413	0.25%
2020/11/18	8	10.15	0	0.00	10.10	8	11,527	0.07%
2020/11/17	0	0.00	3	10.15	10.15	-3	11,521	-0.03%
2020/11/16	4	10.20	0.2	10.15	10.20	3.8	11,565	0.03%
2020/11/11	0	0.00	2	10.00	10.00	-2	11,343	-0.02%
2020/11/09	0	0.00	4	10.02	10.05	-4	11,302	-0.04%
2020/11/06	6	10.33	3	10.15	10.00	3	11,241	0.03%
2020/11/05	3	10.10	0	0.00	10.00	3	10,591	0.03%
2020/11/03	3	10.10	12	10.05	10.05	-9	10,511	-0.09%
2020/10/29	10	10.05	0	0.00	10.05	10	10,597	0.09%
2020/10/26	0	0.00	2	10.30	10.45	-2	11,087	-0.02%
2020/10/21	0	0.00	12	10.15	10.05	-12	11,164	-0.11%
2020/10/19	11	10.10	12	10.03	10.00	-1	11,094	-0.01%
2020/10/16	17.2	10.37	5	9.92	9.98	12.2	11,198	0.11%
2020/10/14	0	0.00	7	9.77	9.74	-7	10,942	-0.06%
2020/10/13	2	9.67	0	0.00	9.65	2	11,080	0.02%
2020/10/12	0	0.00	5	9.86	9.60	-5	11,148	-0.04%
2020/10/08	9	9.88	10	9.81	9.85	-1	11,158	-0.01%
2020/10/06	0	0.00	10	9.83	9.79	-10	11,311	-0.09%
2020/10/05	0	0.00	5	9.63	9.63	-5	11,424	-0.04%
2020/09/29	20	9.73	0	0.00	9.50	20	11,815	0.17%
2020/09/28	0	0.00	2	9.62	9.80	-2	11,840	-0.02%
2020/09/25	7	9.22	0	0.00	9.26	7	12,024	0.06%
2020/09/24	2	9.52	25	9.78	9.48	-23	12,040	-0.19%
2020/09/23	25	10.38	6	10.56	10.10	19	12,198	0.16%
2020/09/22	5	10.65	37	10.77	10.60	-32	11,945	-0.27%
2020/09/21	359	10.93	285	10.97	10.85	74	11,753	0.63%	大買/大賣/
2020/09/18	6	10.74	107	10.60	10.80	-101	10,134	-1.00%	大賣/鉅額交易
2020/09/15	0	0.00	2	9.78	9.75	-2	8,809	-0.02%
2020/09/14	0	0.00	5	9.78	9.74	-5	8,846	-0.06%
2020/09/11	1	9.80	1	9.80	9.76	0	8,838	0.00%
2020/09/10	66	10.10	82	10.01	9.90	-16	8,769	-0.18%
2020/09/07	10	9.98	0	0.00	9.85	10	8,410	0.12%
2020/09/04	10	9.76	0	0.00	9.80	10	8,400	0.12%
2020/09/03	17	9.93	3	9.98	9.90	14	8,386	0.17%
2020/09/02	1	9.82	2	9.84	9.82	-1	8,372	-0.01%
2020/09/01	0	0.00	5	9.78	9.77	-5	8,422	-0.06%
2020/08/27	7	9.89	2	9.93	9.85	5	8,441	0.06%
2020/08/26	1	9.75	0	0.00	9.78	1	8,351	0.01%
2020/08/25	2	9.70	10	9.72	9.72	-8	8,298	-0.10%
2020/08/24	10	9.44	0	0.00	9.34	10	8,211	0.12%
2020/08/20	1	9.07	0	0.00	9.12	1	8,185	0.01%
2020/08/19	2	9.99	0	0.00	9.88	2	8,124	0.02%
2020/08/13	0	0.00	2	9.74	9.72	-2	7,954	-0.03%
2020/08/11	5	9.88	1	10.05	9.88	4	8,134	0.05%
2020/08/10	0	0.00	10	9.92	9.87	-10	8,111	-0.12%
2020/08/07	0	0.00	2	9.65	9.63	-2	7,972	-0.03%
2020/08/05	11	9.73	30	9.72	9.70	-19	7,961	-0.24%
2020/08/04	7	9.53	5	9.49	9.49	2	7,926	0.03%
2020/08/03	5	9.43	0.3	9.47	9.47	4.7	7,969	0.06%
2020/07/31	20	9.60	25	9.51	9.54	-5	7,993	-0.06%
2020/07/28	5	9.02	0	0.00	8.90	5	7,600	0.07%
2020/07/27	3	9.13	0	0.00	9.13	3	7,893	0.04%
2020/07/23	24	9.48	16	9.41	9.41	8	8,444	0.09%
2020/07/22	18	9.49	10	9.53	9.59	8	8,469	0.09%
2020/07/21	0	0.00	5	9.26	9.26	-5	8,340	-0.06%
2020/07/20	3	8.94	1	9.08	9.09	2	8,332	0.02%
2020/07/17	2	9.33	0	0.00	9.21	2	8,287	0.02%
2020/07/16	11	9.63	7	9.84	9.61	4	8,196	0.05%
2020/07/15	4	9.94	1	9.91	9.82	3	8,154	0.04%
2020/07/14	2	9.93	5	10.00	9.93	-3	8,149	-0.04%
2020/07/13	2	9.96	7	10.06	10.10	-5	8,154	-0.06%
2020/07/10	15	9.92	6	9.92	9.92	9	8,139	0.11%
2020/07/09	50	10.19	30	10.25	10.05	20	8,041	0.25%
2020/07/07	3	10.20	5	10.10	10.05	-2	7,755	-0.03%
2020/07/06	108	10.15	0	0.00	10.20	108	7,788	1.39%	大買/鉅額交易
2020/07/03	2	10.05	4	10.09	10.00	-2	7,674	-0.03%
2020/07/02	1	10.55	17	10.44	10.55	-16	7,524	-0.21%
2020/07/01	2	10.15	10	10.18	10.20	-8	7,233	-0.11%
2020/06/30	3	10.20	104	10.16	10.05	-101	7,337	-1.38%	大賣/鉅額交易
2020/06/29	0	0.00	1	9.97	9.96	-1	7,268	-0.01%
2020/06/24	0	0.00	2	10.10	10.05	-2	7,299	-0.03%
2020/06/19	10	10.25	5	10.10	10.10	5	7,537	0.07%
2020/06/12	0	0.00	10	10.00	10.00	-10	8,023	-0.12%
2020/06/11	2	10.15	0	0.00	10.15	2	8,052	0.02%
2020/06/09	20	10.78	15	10.60	10.60	5	8,410	0.06%
2020/06/04	0	0.00	11	10.55	10.55	-11	8,515	-0.13%
2020/06/03	9	10.57	3	10.55	10.55	6	8,552	0.07%
2020/06/02	0	0.00	14	10.35	10.45	-14	8,386	-0.17%
2020/06/01	0	0.00	1	10.25	10.25	-1	8,377	-0.01%
2020/05/28	0	0.00	1	10.50	10.25	-1	8,508	-0.01%
2020/05/27	7	10.24	48	10.25	10.45	-41	8,486	-0.48%
2020/05/26	0	0.00	12	10.13	10.10	-12	8,565	-0.14%
2020/05/25	0	0.00	2	10.10	10.05	-2	8,591	-0.02%
2020/05/22	3	10.30	0	0.00	10.15	3	8,611	0.03%
2020/05/21	0	0.00	2	10.25	10.25	-2	8,616	-0.02%
2020/05/20	0	0.00	7	10.09	10.05	-7	8,611	-0.08%
2020/05/19	5	10.10	4	10.05	10.00	1	8,615	0.01%
2020/05/18	57	10.17	0	0.00	10.10	57	8,561	0.67%
2020/05/14	10	10.08	5	10.16	10.05	5	8,431	0.06%
2020/05/13	1	10.50	0	0.00	10.50	1	8,361	0.01%
2020/05/12	18	10.71	24	10.75	10.65	-6	8,340	-0.07%
2020/05/11	40	10.67	14	10.68	10.70	26	8,395	0.31%
2020/05/06	11	10.75	11	10.65	10.40	0	8,353	0.00%
2020/05/05	7	11.09	16	11.00	10.90	-9	8,245	-0.11%
2020/05/04	5	11.00	5	11.05	10.90	0	8,245	0.00%
2020/04/30	2	11.30	3	11.13	11.15	-1	8,292	-0.01%
2020/04/29	27	11.09	74.2	11.09	11.20	-47.2	8,075	-0.58%
2020/04/28	1	10.35	4	10.35	10.20	-3	7,385	-0.04%
2020/04/27	4	10.30	0	0.00	10.30	4	7,585	0.05%
2020/04/24	4	10.25	6	10.25	10.20	-2	7,691	-0.03%
2020/04/23	0	0.00	27	9.96	10.15	-27	7,698	-0.35%
2020/04/22	0	0.00	5	9.66	9.80	-5	7,716	-0.06%
2020/04/21	0	0.00	25	9.78	9.75	-25	7,765	-0.32%
2020/04/20	0.1	10.00	3	10.15	10.05	-2.9	7,786	-0.04%
2020/04/17	53	10.41	1	10.50	10.15	52	7,832	0.66%
2020/04/16	1	10.30	0	0.00	10.30	1	7,884	0.01%
2020/04/15	1	10.25	31	10.40	10.50	-30	7,899	-0.38%
2020/04/14	0	0.00	7	10.09	10.15	-7	7,815	-0.09%
2020/04/10	30	10.10	10	10.10	10.05	20	8,042	0.25%
2020/04/09	9	10.13	5	10.37	10.10	4	8,088	0.05%
2020/04/08	137.7	9.85	41	10.11	10.20	96.7	7,993	1.21%	大買/
2020/04/07	15	9.74	8	9.78	9.71	7	7,961	0.09%
2020/04/06	44	9.70	0	0.00	9.70	44	7,813	0.56%
2020/04/01	0	0.00	3	9.43	9.57	-3	7,695	-0.04%
2020/03/31	2	9.16	0	0.00	9.16	2	7,590	0.03%
2020/03/30	2	9.04	0	0.00	9.16	2	7,603	0.03%
2020/03/27	1	9.28	24	9.47	9.21	-23	7,571	-0.30%
2020/03/26	0	0.00	17	9.24	9.36	-17	7,557	-0.22%
2020/03/25	1	9.46	1	9.31	9.31	0	7,504	0.00%
2020/03/23	2	8.83	15	8.93	8.86	-13	7,468	-0.17%
2020/03/20	15	9.08	10	8.93	8.91	5	7,641	0.07%
2020/03/19	15	8.10	0	0.00	8.40	15	7,738	0.19%
2020/03/18	2	9.20	19	9.25	8.94	-17	7,579	-0.22%
2020/03/17	3	8.89	0	0.00	8.75	3	7,410	0.04%
2020/03/16	0	0.00	1	9.44	9.12	-1	7,350	-0.01%
2020/03/13	25	8.72	33	8.89	9.07	-8	7,390	-0.11%
2020/03/12	41	9.85	3	10.08	9.65	38	7,172	0.53%
2020/03/11	4	10.86	0	0.00	10.65	4	6,998	0.06%
2020/03/10	4	10.45	6	10.72	10.80	-2	7,063	-0.03%
2020/03/09	11	10.87	1	11.00	10.70	10	7,093	0.14%
2020/03/04	0	0.00	3	11.30	11.30	-3	7,120	-0.04%
2020/03/03	0	0.00	15	11.44	11.45	-15	7,096	-0.21%
2020/02/27	28	11.27	1	11.25	11.10	27	7,063	0.38%
2020/02/26	10	11.65	83	11.55	11.65	-73	6,918	-1.06%
2020/02/25	3	11.60	0	0.00	11.60	3	6,884	0.04%
2020/02/24	5	11.75	0	0.00	11.75	5	6,861	0.07%
2020/02/18	0	0.00	3	12.15	12.10	-3	6,917	-0.04%
2020/02/17	0	0.00	6	12.10	12.10	-6	6,998	-0.09%
2020/02/12	1	12.10	0	0.00	12.25	1	7,025	0.01%
2020/02/10	0	0.00	3	11.85	11.80	-3	7,033	-0.04%
2020/02/06	0	0.00	1	12.35	12.40	-1	7,012	-0.01%
2020/02/05	2	12.20	0	0.00	12.15	2	6,992	0.03%
2020/02/04	2	12.25	1	12.25	12.15	1	6,976	0.01%
2020/02/03	9	11.52	50	11.51	11.70	-41	7,031	-0.58%
2020/01/31	10	12.50	15	12.44	12.55	-5	7,002	-0.07%
2020/01/30	38	12.95	86.6	12.94	12.60	-48.6	7,177	-0.68%
2020/01/20	0	0.00	5	13.95	13.95	-5	6,957	-0.07%
2020/01/17	10	13.85	15	13.80	13.80	-5	6,846	-0.07%
2020/01/16	0	0.00	6	13.79	13.85	-6	6,873	-0.09%
2020/01/14	10	13.70	0	0.00	13.65	10	7,067	0.14%
2020/01/13	4	13.65	2	13.65	13.65	2	7,283	0.03%
2020/01/08	2	13.40	0	0.00	13.30	2	7,257	0.03%
2020/01/07	2	13.55	0	0.00	13.60	2	7,237	0.03%
2020/01/06	0	0.00	1	13.30	13.30	-1	7,048	-0.01%
2020/01/03	2	13.60	0	0.00	13.55	2	7,009	0.03%
2020/01/02	7	13.74	2.2	13.74	13.75	4.8	6,907	0.07%
2019/12/31	1	13.85	0	0.00	13.60	1	6,912	0.01%
2019/12/27	0	0.00	20	13.60	13.60	-20	7,037	-0.28%
2019/12/26	5	13.60	0	0.00	13.55	5	7,154	0.07%
2019/12/25	5	13.65	2	13.65	13.65	3	7,245	0.04%
2019/12/23	0	0.00	3	13.70	13.55	-3	7,655	-0.04%
2019/12/20	0	0.00	1	13.85	13.80	-1	7,803	-0.01%
2019/12/18	9	14.01	7	14.05	13.95	2	7,959	0.03%
2019/12/17	10	14.22	11	14.05	14.20	-1	8,068	-0.01%
2019/12/16	50	14.15	1	14.10	14.05	49	8,198	0.60%
2019/12/12	25	13.89	0	0.00	13.70	25	8,474	0.29%
2019/12/10	5	13.75	2	14.05	13.85	3	8,577	0.03%
2019/12/09	12	13.79	0	0.00	13.70	12	8,505	0.14%
2019/12/05	5	13.70	0	0.00	13.65	5	9,135	0.05%
2019/12/04	0	0.00	5	13.45	13.50	-5	9,428	-0.05%
2019/11/28	10	13.70	10	13.55	13.55	0	10,682	0.00%
2019/11/27	0	0.00	0.8	13.70	13.75	-0.8	10,800	-0.01%
2019/11/26	5	13.55	0	0.00	13.50	5	10,821	0.05%
2019/11/22	11.1	13.45	10	13.40	13.40	1.1	10,941	0.01%
2019/11/21	21.5	13.42	22	13.45	13.45	-0.5	11,031	0.00%
2019/11/20	11	13.65	10	13.55	13.55	1	11,130	0.01%
2019/11/19	11	13.70	10	13.65	13.65	1	11,221	0.01%
2019/11/15	16	13.45	0	0.00	13.45	16	11,380	0.14%
2019/11/14	2	13.45	10.7	13.61	13.35	-8.7	11,388	-0.08%
2019/11/13	0	0.00	3	13.75	13.70	-3	11,368	-0.03%
2019/11/07	11	13.91	0	0.00	13.90	11	11,678	0.09%
2019/11/04	0	0.00	2	14.00	14.00	-2	12,046	-0.02%
2019/10/31	10	13.95	0	0.00	13.80	10	12,287	0.08%
2019/10/30	25	14.21	0	0.00	14.10	25	12,354	0.20%
2019/10/29	2	14.25	2	14.50	14.25	0	12,631	0.00%
2019/10/25	10	14.60	10	14.45	14.45	0	15,184	0.00%
2019/10/24	0	0.00	2	14.53	14.55	-2	16,403	-0.01%
2019/10/23	1	14.35	5	14.40	14.40	-4	16,651	-0.02%
2019/10/22	8	14.61	3	14.63	14.50	5	16,754	0.03%
2019/10/21	6	14.66	1	14.70	14.70	5	16,867	0.03%
2019/10/17	0	0.00	17	14.35	14.35	-17	17,512	-0.10%
2019/10/16	0	0.00	2	14.35	14.25	-2	17,935	-0.01%
2019/10/15	0	0.00	7	14.30	14.30	-7	18,531	-0.04%
2019/10/14	0	0.00	1	14.20	14.20	-1	19,233	-0.01%
2019/10/09	6	14.10	0	0.00	14.05	6	19,568	0.03%
2019/10/08	6	14.06	5	14.10	14.00	1	19,879	0.01%
2019/10/07	2	14.15	3	14.20	14.15	-1	20,144	0.00%
2019/10/04	18	14.37	0	0.00	14.25	18	20,513	0.09%
2019/10/03	5	14.23	3	14.22	14.20	2	20,602	0.01%
2019/10/02	10	14.28	2.4	14.24	14.25	7.6	20,614	0.04%
2019/10/01	5	14.15	25	13.99	14.20	-20	21,165	-0.09%
2019/09/27	57	13.90	21	13.85	13.80	36	21,355	0.17%
2019/09/26	0	0.00	30	14.15	14.10	-30	21,462	-0.14%
2019/09/25	1	14.35	22	14.35	14.20	-21	21,898	-0.10%
2019/09/24	0	0.00	26	14.80	14.70	-26	22,123	-0.12%
2019/09/23	92	14.80	0	0.00	14.80	92	22,101	0.42%
2019/09/20	16	14.91	0	0.00	14.85	16	22,120	0.07%
2019/09/19	9.5	15.03	3	15.25	15.10	6.5	22,014	0.03%
2019/09/18	50.5	15.14	117	15.14	15.15	-66.5	21,826	-0.30%	大賣/
2019/09/17	0	0.00	5	14.70	14.70	-5	21,866	-0.02%
2019/09/16	3	14.82	0	0.00	14.85	3	22,126	0.01%
2019/09/12	1.5	14.85	2	14.98	14.95	-0.5	22,202	0.00%
2019/09/11	5.5	14.80	6	14.93	14.80	-0.5	22,462	0.00%
2019/09/10	25	14.85	2	14.90	14.85	23	22,448	0.10%
2019/09/09	8	15.11	27	15.18	15.15	-19	22,287	-0.09%
2019/09/06	12	14.89	33.7	14.92	14.90	-21.7	22,298	-0.10%
2019/09/05	7	14.72	12	14.81	14.65	-5	22,646	-0.02%
2019/09/04	8	14.94	13	15.01	14.90	-5	22,889	-0.02%
2019/09/03	10	14.51	0	0.00	14.50	10	23,059	0.04%
2019/09/02	57	14.59	30	14.57	14.85	27	23,075	0.12%
2019/08/30	0.6	14.00	2	14.10	14.10	-1.4	23,062	-0.01%
2019/08/29	8.7	14.12	3	14.05	13.90	5.7	23,347	0.02%
2019/08/28	1	13.80	1	13.80	14.05	0	23,592	0.00%
2019/08/27	10	13.60	0	0.00	13.60	10	23,997	0.04%
2019/08/26	1	13.60	6	13.57	13.55	-5	24,693	-0.02%
2019/08/23	16	13.82	0	0.00	13.75	16	24,843	0.06%
2019/08/22	0	0.00	17	14.04	13.90	-17	25,460	-0.07%
2019/08/21	1	14.05	0	0.00	14.05	1	25,722	0.00%
2019/08/20	1	14.40	11.3	14.18	14.05	-10.3	25,961	-0.04%
2019/08/19	0	0.00	3	13.95	13.95	-3	26,322	-0.01%
2019/08/16	10	13.93	0	0.00	13.90	10	26,871	0.04%
2019/08/15	10	13.90	7	13.81	13.95	3	27,880	0.01%
2019/08/14	33	14.19	9	14.21	13.95	24	28,313	0.08%
2019/08/13	0	0.00	2	14.00	13.90	-2	28,765	-0.01%
2019/08/12	3	14.13	1	14.10	14.05	2	29,113	0.01%
2019/08/08	2	14.05	0	0.00	14.20	2	29,210	0.01%
2019/08/07	13	14.25	1	14.20	13.85	12	29,375	0.04%
2019/08/06	51	13.86	6	13.88	14.25	45	29,702	0.15%
2019/08/05	19	14.25	28	14.34	14.10	-9	29,829	-0.03%
2019/08/02	3	14.40	21	14.33	14.25	-18	30,211	-0.06%
2019/08/01	14	14.93	54	14.91	14.85	-40	30,700	-0.13%
2019/07/31	53	14.68	18	14.83	14.65	35	30,792	0.11%
2019/07/30	93	15.75	63	15.51	15.15	30	31,107	0.10%
2019/07/29	99	16.40	86.1	16.43	16.80	12.9	30,188	0.04%
2019/07/26	19	15.43	27	15.50	15.40	-8	29,306	-0.03%
2019/07/25	12	14.89	7	14.99	15.00	5	29,349	0.02%
2019/07/24	5	14.70	7	14.82	14.80	-2	29,550	-0.01%
2019/07/23	25	14.88	24	14.94	14.75	1	29,796	0.00%
2019/07/22	37	15.03	34	15.14	14.75	3	30,416	0.01%
2019/07/19	11	14.86	33	14.94	14.70	-22	32,213	-0.07%
2019/07/18	16	14.84	9	14.81	14.75	7	32,755	0.02%
2019/07/17	28.2	14.83	77	14.67	15.05	-48.8	32,844	-0.15%
2019/07/16	26.8	14.65	48	14.65	14.40	-21.2	32,461	-0.07%
2019/07/15	11	14.21	255	14.12	14.25	-244	31,884	-0.77%	大賣/鉅額交易
2019/07/12	11	14.01	12	14.04	13.90	-1	31,884	0.00%
2019/07/11	12	13.91	12	13.85	14.10	0	31,880	0.00%
2019/07/10	16	13.70	30	14.14	13.70	-14	31,911	-0.04%
2019/07/09	5	14.10	2	14.00	13.90	3	32,002	0.01%
2019/07/08	13	13.85	9	13.89	13.90	4	32,393	0.01%
2019/07/05	113	13.89	56	13.95	13.90	57	32,782	0.17%	大買/
2019/07/04	27	13.83	21	13.75	13.65	6	33,194	0.02%
2019/07/03	10	13.70	6	13.66	13.60	4	33,674	0.01%
2019/07/02	42	13.48	63	13.62	13.90	-21	33,912	-0.06%
2019/07/01	40	13.15	47	13.19	13.00	-7	34,186	-0.02%
2019/06/28	5	13.30	0	0.00	13.15	5	34,594	0.01%
2019/06/27	1	13.25	3	13.45	13.30	-2	35,502	-0.01%
2019/06/26	0	0.00	6	13.15	13.15	-6	35,524	-0.02%
2019/06/25	0	0.00	16	13.33	13.20	-16	35,477	-0.05%
2019/06/24	39	13.44	21	13.70	13.25	18	35,452	0.05%
2019/06/21	55	14.03	17	14.09	13.80	38	35,167	0.11%
2019/06/20	55	13.80	6	13.87	13.85	49	34,905	0.14%
2019/06/19	20	13.73	24	13.75	13.75	-4	34,978	-0.01%
2019/06/17	25	13.52	2	13.53	13.45	23	34,950	0.07%
2019/06/14	110	13.53	88	13.50	13.40	22	35,093	0.06%	大買/
2019/06/13	29	13.40	25	13.70	13.35	4	34,845	0.01%
2019/06/12	21	14.29	24	14.34	14.05	-3	34,322	-0.01%
2019/06/11	19	14.39	18	14.31	14.40	1	34,029	0.00%
2019/06/10	86	14.18	63	14.33	14.10	23	33,635	0.07%
2019/06/06	46	14.20	16	14.03	14.00	30	33,880	0.09%
2019/06/05	39	14.26	44	14.34	14.20	-5	33,772	-0.01%
2019/06/04	23	14.17	16	14.20	14.00	7	33,907	0.02%
2019/06/03	38	13.99	48	14.01	14.35	-10	33,753	-0.03%
2019/05/31	37	13.92	180	13.99	13.80	-143	33,559	-0.43%	大賣/鉅額交易
2019/05/30	22	13.57	22	13.49	13.60	0	33,246	0.00%
2019/05/29	24.9	13.52	29	13.58	13.40	-4.1	33,530	-0.01%
2019/05/28	27.1	13.57	22	13.53	13.60	5.1	33,702	0.02%
2019/05/27	12	13.32	12	13.45	13.30	0	33,497	0.00%
2019/05/24	88	13.51	150	13.46	13.30	-62	33,556	-0.18%	大賣/
2019/05/23	15	13.35	14	13.49	13.50	1	33,378	0.00%
2019/05/22	219.5	13.75	82	13.77	13.25	137.5	33,533	0.41%	大買/鉅額交易
2019/05/21	56	12.98	33	12.94	13.35	23	32,782	0.07%
2019/05/20	23	11.98	55	12.12	12.15	-32	32,274	-0.10%
2019/05/17	16.5	12.91	35	13.25	12.65	-18.5	31,657	-0.06%
2019/05/16	10	13.04	14	13.52	13.00	-4	31,241	-0.01%
2019/05/15	167	13.59	13	13.57	13.50	154	31,125	0.49%	大買/鉅額交易
2019/05/14	16	13.26	30	13.06	13.40	-14	30,758	-0.05%
2019/05/13	20	13.07	15	13.06	12.90	5	30,251	0.02%
2019/05/10	26.9	13.36	23	13.48	13.45	3.9	29,876	0.01%
2019/05/09	87	13.19	48.9	13.24	13.10	38.1	29,369	0.13%
2019/05/08	14	13.97	6	13.84	14.15	8	28,652	0.03%
2019/05/07	72	14.32	32	14.52	14.15	40	28,319	0.14%
2019/05/06	36	14.84	23	14.88	14.40	13	27,607	0.05%
2019/05/03	27	15.17	42	15.18	15.20	-15	27,019	-0.06%
2019/05/02	233	15.78	333	15.59	15.50	-100	26,524	-0.38%	大買/大賣/
2019/04/30	21.1	14.95	136.1	14.83	15.05	-115	25,211	-0.46%	大賣/鉅額交易
2019/04/29	49	14.21	65	14.37	14.25	-16	24,707	-0.06%
2019/04/26	17	14.23	22	14.35	14.40	-5	24,239	-0.02%
2019/04/25	677	15.44	688	15.67	14.05	-11	23,259	-0.05%	大買/大賣/
2019/04/24	5	14.52	36	14.59	14.90	-31	20,689	-0.15%
2019/04/23	20	14.43	13	14.33	14.45	7	19,846	0.04%
2019/04/22	99	14.22	104	14.22	14.00	-5	19,256	-0.03%	大賣/
2019/04/19	6	13.91	10	14.03	14.20	-4	18,941	-0.02%
2019/04/18	18	14.27	30	14.22	13.90	-12	18,673	-0.06%
2019/04/17	2	14.40	2	14.25	14.05	0	18,275	0.00%
2019/04/16	9	13.91	5	14.20	14.40	4	17,901	0.02%
2019/04/15	18	14.09	3	14.20	14.00	15	17,546	0.09%
2019/04/12	59	13.95	5	14.09	13.75	54	17,019	0.32%
2019/04/11	103	14.25	24	14.34	14.35	79	16,422	0.48%	大買/
2019/04/10	126	14.48	143	14.63	14.70	-17	15,820	-0.11%	大買/大賣/
2019/04/09	132.1	13.59	22.3	13.52	13.55	109.8	14,688	0.75%	大買/鉅額交易
2019/04/08	1	14.15	237	13.98	14.20	-236	13,866	-1.70%	大賣/鉅額交易
2019/04/03	101	12.95	181	12.85	12.95	-80	13,261	-0.60%	大買/大賣/
2019/04/02	99.3	11.83	370.4	11.82	11.80	-271.1	12,276	-2.21%	大賣/鉅額交易
2019/04/01	383	11.48	69	11.48	11.75	314	11,401	2.75%	大買/鉅額交易
2019/03/28	1	10.50	12	10.46	10.35	-11	10,221	-0.11%
2019/03/27	22	10.60	0	0.00	10.45	22	10,152	0.22%
2019/03/26	10	10.60	0	0.00	10.65	10	9,996	0.10%
2019/03/25	5	10.10	5	10.25	10.25	0	9,767	0.00%
2019/03/22	0	0.00	1	10.50	10.45	-1	9,623	-0.01%
2019/03/20	20	10.40	11	10.71	10.75	9	9,142	0.10%
2019/03/19	31	10.54	1	10.60	10.35	30	8,895	0.34%
2019/03/18	17	10.82	0	0.00	10.65	17	8,607	0.20%
2019/03/15	33	10.99	20	10.85	10.85	13	8,374	0.16%
2019/03/14	0	10.80	10	11.20	10.90	-10	8,140	-0.12%
2019/03/13	4	11.25	1	11.35	11.20	3	7,965	0.04%
2019/03/12	63.4	11.57	11	11.29	11.25	52.4	7,702	0.68%
2019/03/11	10	11.20	7	11.08	11.20	3	7,154	0.04%
2019/03/08	4	10.53	85	10.80	11.10	-81	6,810	-1.19%
2019/03/07	13	10.33	0	0.00	10.30	13	6,239	0.21%
2019/03/05	46	10.61	0	0.00	10.25	46	5,669	0.81%
2019/03/04	44	10.82	3	10.80	10.70	41	5,254	0.78%
2019/02/27	18	10.78	33	10.90	10.95	-15	4,712	-0.32%
2019/02/26	36	9.92	7	10.13	9.99	29	3,802	0.76%
2019/02/25	9	9.98	9	10.10	10.00	0	3,698	0.00%
2019/02/22	5	9.79	4	9.82	9.75	1	3,436	0.03%
2019/02/21	17	9.49	8	9.82	9.95	9	3,046	0.30%
2019/02/20	1	8.72	30	8.98	9.05	-29	2,287	-1.27%
2019/02/15	3	8.17	0	0.00	8.18	3	2,092	0.14%
2019/02/14	5	8.38	0	0.00	8.35	5	2,242	0.22%
2019/02/13	0	0.00	3	7.97	8.05	-3	2,185	-0.14%
2019/01/29	0	0.00	8	8.09	8.02	-8	2,136	-0.37%
2019/01/23	1	7.70	0	0.00	7.68	1	2,039	0.05%
2019/01/22	10	7.87	0	0.00	7.87	10	2,026	0.49%
2019/01/21	38	7.84	38	7.91	7.90	0	1,998	0.00%
2019/01/09	0	0.00	6	7.30	7.30	-6	1,880	-0.32%
2019/01/04	0	0.00	2	7.32	7.28	-2	1,878	-0.11%
2019/01/02	0	0.00	1	7.38	7.38	-1	1,875	-0.05%
2018/12/22	0	0.00	4	7.46	7.46	-4	1,898	-0.21%
2018/12/20	2	7.56	0	0.00	7.54	2	1,892	0.11%
2018/12/19	0	0.00	28	7.69	7.62	-28	1,892	-1.48%
2018/12/18	5	7.70	0	0.00	7.77	5	1,891	0.26%
2018/12/14	5	7.80	0	0.00	7.89	5	1,888	0.26%
2018/12/06	10	8.00	0	0.00	7.90	10	1,802	0.55%
2018/12/04	0	0.00	10	8.56	8.48	-10	1,752	-0.57%
2018/12/03	0	0.00	20	8.40	8.34	-20	1,716	-1.17%
2018/11/30	0	0.00	2	8.29	8.27	-2	1,682	-0.12%
2018/11/28	0	0.00	1	8.07	8.13	-1	1,641	-0.06%
2018/11/22	10	8.17	13	8.19	8.05	-3	1,569	-0.19%
2018/11/21	10	8.07	5	8.15	8.40	5	1,505	0.33%
2018/11/19	0	0.00	12	8.15	8.08	-12	1,359	-0.88%
2018/11/16	2	8.33	4	8.30	8.23	-2	1,349	-0.15%
2018/11/15	105	8.21	33	8.16	8.29	72	1,288	5.59%	大買/
2018/11/14	34	7.86	0	0.00	7.75	34	1,204	2.82%
2018/11/13	33	7.92	2	7.98	7.98	31	1,119	2.77%
2018/11/12	0	0.00	14	7.26	7.26	-14	949	-1.47%
2018/11/08	0	0.00	10	6.32	6.33	-10	900	-1.11%
2018/11/07	0	0.00	1	6.28	6.34	-1	918	-0.11%
2018/11/02	0	0.00	36	6.09	6.18	-36	985	-3.65%
2018/10/15	5	6.32	0	0.00	6.23	5	1,234	0.40%
2018/10/11	10	6.32	4	6.35	6.32	6	1,231	0.49%
2018/10/02	2	7.45	0	0.00	7.40	2	1,217	0.16%
2018/09/28	5	7.51	0	0.00	7.46	5	1,260	0.40%
2018/09/26	2	7.50	0	0.00	7.51	2	1,295	0.15%
2018/09/10	0	0.00	5	8.02	7.80	-5	1,324	-0.38%
2018/08/14	0	0.00	6	8.35	8.37	-6	2,232	-0.27%
2018/08/07	0	0.00	15	8.97	9.08	-15	2,119	-0.71%
2018/08/02	6	8.91	0	0.00	8.81	6	2,070	0.29%
2018/08/01	14	9.04	0	0.00	9.08	14	2,040	0.69%
2018/07/31	3	8.74	0	0.00	8.60	3	1,985	0.15%
2018/07/24	5	8.29	0	0.00	8.30	5	1,911	0.26%
2018/07/18	0	0.00	12	8.48	8.50	-12	1,947	-0.62%
2018/07/16	0	0.00	1	8.45	8.52	-1	1,949	-0.05%
2018/07/10	0	0.00	2	8.49	8.40	-2	1,964	-0.10%
2018/07/09	2	8.37	0	0.00	8.66	2	1,954	0.10%
2018/07/06	1	8.01	0	0.00	8.02	1	1,920	0.05%
2018/07/05	1	8.44	0	0.00	8.19	1	1,929	0.05%
2018/06/27	0	0.00	3	8.31	8.32	-3	1,881	-0.16%
2018/06/13	12	8.81	5	8.77	8.80	7	1,840	0.38%
2018/06/11	0	0.00	12	9.11	9.05	-12	1,804	-0.67%
2018/06/08	0	0.00	20	9.01	9.00	-20	1,777	-1.13%
2018/06/07	0.2	9.01	6	9.03	9.02	-5.8	1,753	-0.33%
2018/06/06	0	0.00	2	9.08	9.12	-2	1,720	-0.12%
2018/06/05	17	8.97	13	9.42	9.36	4	1,642	0.24%
2018/06/04	4	8.71	3	8.63	8.74	1	1,457	0.07%
2018/06/01	0	0.00	2	8.82	8.78	-2	1,409	-0.14%
2018/05/31	4	9.20	6	9.31	9.13	-2	1,338	-0.15%
2018/05/30	11	8.54	12	8.69	8.71	-1	1,136	-0.09%
2018/05/29	0	0.00	2.6	7.92	7.92	-2.6	899	-0.29%
2018/05/28	0	0.00	0.5	7.11	7.20	-0.5	817	-0.06%
2018/05/17	0	0.00	0.1	7.01	7.09	-0.1	858	-0.01%
2018/05/02	0	0.00	2	7.08	6.99	-2	1,031	-0.19%
2018/04/26	4	7.20	0	0.00	6.99	4	1,074	0.37%
2018/04/23	20	7.50	0	0.00	7.21	20	1,064	1.88%
2018/03/12	25	8.15	0	0.00	8.15	25	1,467	1.70%
2018/03/05	0	0.00	1	8.28	8.24	-1	1,736	-0.06%
2018/03/02	1	8.37	0	0.00	8.38	1	1,763	0.06%
2018/02/09	2	7.31	0	0.00	7.90	2	2,218	0.09%
2018/02/07	1	8.10	0	0.00	8.01	1	2,436	0.04%
2018/02/06	2	7.81	0	0.00	7.85	2	2,507	0.08%
2018/02/05	4	8.61	0	0.00	8.67	4	2,609	0.15%
2018/02/02	5	8.98	0	0.00	8.94	5	2,737	0.18%
2018/02/01	1	9.00	0	0.00	9.02	1	3,112	0.03%
2018/01/26	1	9.10	0	0.00	9.14	1	3,483	0.03%
2018/01/25	1	9.14	0	0.00	9.14	1	3,491	0.03%
2018/01/15	4	9.15	0	0.00	9.15	4	3,822	0.10%
2018/01/04	25	9.21	0	0.00	9.45	25	3,960	0.63%
2018/01/02	1	9.00	0	0.00	9.01	1	4,055	0.02%