精金 (3049)-元富-大昌券商分點個股進出

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
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/11/20	0	0.00	60	10.95	11.00	-60	16,372	-0.37%
2024/11/19	0	0.00	3	11.25	11.25	-3	16,329	-0.02%
2024/11/18	2	11.00	0	0.00	10.95	2	16,275	0.01%
2024/11/15	5	11.20	21	11.11	11.25	-16	16,225	-0.10%
2024/11/14	18	11.05	1	11.15	10.90	17	16,210	0.10%
2024/11/13	5	11.23	3	11.25	11.20	2	16,083	0.01%
2024/11/12	0	0.00	10	11.10	11.15	-10	16,039	-0.06%
2024/11/11	15	11.45	10	11.54	11.35	5	15,961	0.03%
2024/11/08	1	11.50	0	0.00	11.45	1	15,875	0.01%
2024/11/07	25	11.87	16	11.86	11.80	9	15,727	0.06%
2024/11/06	2	11.85	5	11.83	11.75	-3	15,616	-0.02%
2024/11/05	26	12.27	17	12.12	12.00	9	15,442	0.06%
2024/11/04	21	11.60	37	11.88	12.15	-16	14,498	-0.11%
2024/11/01	3	11.00	0	0.00	11.05	3	14,115	0.02%
2024/10/29	5	11.31	14	11.21	11.25	-9	14,003	-0.06%
2024/10/28	16	11.44	6	11.30	11.35	10	13,946	0.07%
2024/10/25	3	11.72	25	11.74	11.85	-22	13,760	-0.16%
2024/10/24	0	0.00	11	11.90	11.65	-11	13,688	-0.08%
2024/10/23	3	12.25	6	12.15	12.05	-3	13,538	-0.02%
2024/10/22	19	12.21	28	12.36	12.30	-9	13,332	-0.07%
2024/10/21	5	11.70	35	11.65	11.60	-30	12,718	-0.24%
2024/10/18	17	11.65	12	11.80	11.60	5	12,720	0.04%
2024/10/17	7	11.75	2	11.85	11.70	5	12,556	0.04%
2024/10/16	0	0.00	2	11.70	11.70	-2	12,554	-0.02%
2024/10/15	12	12.25	17	11.90	11.85	-5	12,439	-0.04%
2024/10/14	8	12.54	3	12.30	12.25	5	12,167	0.04%
2024/10/11	15	12.28	47	12.71	12.15	-32	11,913	-0.27%
2024/10/09	19	12.29	9	12.38	12.05	10	11,294	0.09%
2024/10/08	89	12.55	28	12.85	12.25	61	10,713	0.57%
2024/10/07	328	12.75	353.6	12.45	12.90	-25.6	9,753	-0.26%	大買/大賣/
2024/10/04	1	11.50	36	11.34	11.75	-35	8,210	-0.43%
2024/10/01	8	10.62	0	0.00	10.70	8	7,950	0.10%
2024/09/30	5	10.90	0	0.00	10.70	5	7,990	0.06%
2024/09/27	10	10.80	14	10.86	10.70	-4	7,991	-0.05%
2024/09/26	6	10.65	17	10.67	10.60	-11	7,920	-0.14%
2024/09/25	10	10.75	16	10.74	10.80	-6	7,846	-0.08%
2024/09/24	11	10.40	0	0.00	10.65	11	7,706	0.14%
2024/09/23	27	10.69	56	10.86	10.55	-29	7,549	-0.38%
2024/09/20	33	11.53	21	12.15	11.40	12	7,169	0.17%
2024/09/19	86.8	11.77	48	11.66	11.70	38.8	6,532	0.59%
2024/09/18	9	11.25	38	11.38	11.45	-29	4,677	-0.62%
2024/09/16	17	10.43	27	10.31	10.45	-10	4,230	-0.24%
2024/09/12	0	0.00	0.5	9.60	9.64	-0.5	3,704	-0.01%
2024/09/09	0	0.00	10	8.73	9.11	-10	3,587	-0.28%
2024/08/23	0	0.00	10	9.50	9.47	-10	3,336	-0.30%
2024/08/22	0	0.00	10	9.60	9.55	-10	3,368	-0.30%
2024/08/13	0	0.00	10	8.51	8.50	-10	3,354	-0.30%
2024/08/06	2	8.04	0	0.00	7.94	2	3,360	0.06%
2024/08/05	22	8.05	0	0.00	8.04	22	3,301	0.67%
2024/07/29	10	8.92	0	0.00	8.86	10	3,233	0.31%
2024/07/22	5	9.00	0	0.00	9.06	5	3,187	0.16%
2024/07/19	10	9.31	1	9.26	9.26	9	3,135	0.29%
2024/07/18	5	9.73	0	0.00	9.74	5	3,031	0.16%
2024/07/17	0	0.00	9	9.88	9.80	-9	2,962	-0.30%
2024/07/15	11	9.48	0	0.00	9.42	11	2,780	0.40%
2024/07/09	5	9.20	5	9.26	9.23	0	2,611	0.00%
2024/07/08	7	9.54	210	9.44	9.53	-203	2,563	-7.92%	大賣/鉅額交易
2024/07/05	1.7	9.45	0	0.00	9.41	1.7	2,472	0.07%
2024/07/02	0	0.00	3	8.67	8.67	-3	2,137	-0.14%
2024/06/25	3	8.81	0	0.00	8.78	3	2,026	0.15%
2024/06/24	0	0.00	11	9.19	9.10	-11	1,962	-0.56%
2024/06/21	0	0.00	1	8.66	8.62	-1	1,726	-0.06%
2024/06/18	10	8.50	0	0.00	8.51	10	1,722	0.58%
2024/06/11	1	8.35	0	0.00	8.35	1	1,787	0.06%
2024/05/29	0	0.00	0.9	8.59	8.64	-0.9	2,003	-0.05%
2024/05/27	2	8.48	0	0.00	8.45	2	1,941	0.10%
2024/05/24	0	0.00	3.8	8.41	8.43	-3.8	1,964	-0.19%
2024/05/23	0	0.00	1	8.46	8.38	-1	1,995	-0.05%
2024/05/21	1	8.35	0	0.00	8.34	1	1,947	0.05%
2024/05/17	2	8.33	0	0.00	8.36	2	1,900	0.11%
2024/05/08	0	0.00	0.2	8.14	8.12	-0.2	1,886	-0.01%
2024/05/02	0	0.00	1	8.38	8.43	-1	1,867	-0.05%
2024/04/30	1	8.16	0	0.00	8.07	1	1,844	0.05%
2024/04/17	1	7.89	0	0.00	7.92	1	1,889	0.05%
2024/04/16	1	7.75	0	0.00	7.77	1	1,906	0.05%
2024/04/09	0	0.00	0	8.26	8.32	0	1,831	0.00%
2024/04/02	20	8.39	0	0.00	8.36	20	1,823	1.10%
2024/04/01	0	0.00	0	8.39	8.45	0	1,877	0.00%
2024/03/20	0.4	8.14	0	0.00	8.14	0.4	1,851	0.02%
2024/03/19	21	8.17	0	0.00	8.15	21	1,823	1.15%
2024/03/14	1	8.28	0	0.00	8.25	1	1,777	0.06%
2024/03/13	1	8.50	0	0.00	8.33	1	1,758	0.06%
2024/03/11	1	8.61	0	0.00	8.66	1	1,675	0.06%
2024/03/08	2	8.70	0	0.00	8.71	2	1,649	0.12%
2024/03/07	30	8.77	100	8.61	8.62	-70	1,645	-4.25%
2024/03/06	1	8.81	0	0.00	8.91	1	1,586	0.06%
2024/03/05	0	8.94	0	0.00	8.90	0	1,566	0.00%
2024/03/04	61	9.02	0	0.00	8.99	61	1,594	3.83%
2024/02/29	0	0.00	50	9.07	9.11	-50	1,549	-3.23%
2024/02/27	1	9.05	0	0.00	9.11	1	1,558	0.06%
2024/02/26	3	9.21	0	0.00	9.20	3	1,527	0.20%
2024/02/22	10	9.43	0	0.00	9.39	10	1,524	0.66%
2024/02/21	0	9.45	0	0.00	9.43	0	1,515	0.00%
2024/02/19	0.3	9.54	2	9.49	9.50	-1.7	1,511	-0.11%
2024/02/01	1	9.18	0	0.00	9.17	1	1,492	0.07%
2024/01/25	0	0.00	1	9.38	9.40	-1	1,488	-0.07%
2024/01/10	1	9.21	0	0.00	9.20	1	1,434	0.07%
2024/01/09	0	0.00	0.1	9.45	9.41	-0.1	1,420	0.00%
2024/01/05	0	0.00	2	9.60	9.53	-2	1,416	-0.14%
2023/12/29	0	9.65	0	0.00	9.65	0	1,430	0.00%
2023/12/28	0	0.00	0.3	9.72	9.65	-0.3	1,443	-0.02%
2023/12/27	1.3	9.78	1	9.84	9.71	0.3	1,450	0.02%
2023/12/20	0	0.00	1	9.48	9.48	-1	1,413	-0.07%
2023/12/11	3	9.71	0	0.00	9.85	3	1,430	0.21%
2023/12/05	3	9.70	0	0.00	9.79	3	1,432	0.21%
2023/11/24	0	0.00	1	9.45	9.45	-1	1,377	-0.07%
2023/11/20	0	0.00	1	9.35	9.34	-1	1,365	-0.07%
2023/11/17	1	9.31	1	9.39	9.37	0	1,370	0.00%
2023/11/13	10	9.26	0	0.00	9.27	10	1,406	0.71%
2023/11/10	1	9.34	0	0.00	9.31	1	1,426	0.07%
2023/11/09	15	9.43	0	0.00	9.47	15	1,422	1.05%
2023/11/07	0	0.00	4	9.20	9.18	-4	1,475	-0.27%
2023/11/02	0	0.00	1	9.20	9.15	-1	1,531	-0.07%
2023/10/31	5	9.10	0	0.00	9.11	5	1,599	0.31%
2023/10/27	2	9.20	0	0.00	9.20	2	1,696	0.12%
2023/10/26	3	9.21	0	0.00	9.24	3	1,797	0.17%
2023/10/23	1	9.12	0	0.00	9.10	1	2,231	0.04%
2023/10/19	5	9.01	0	0.00	8.97	5	2,263	0.22%
2023/10/18	2	9.03	0	0.00	9.03	2	2,275	0.09%
2023/10/16	0	0.00	1	9.18	9.17	-1	2,289	-0.04%
2023/10/04	10	9.34	0	0.00	9.34	10	2,429	0.41%
2023/09/28	10	9.42	0	0.00	9.42	10	2,532	0.39%
2023/09/21	40	9.65	0	0.00	9.59	40	2,718	1.47%
2023/09/20	40	9.69	0	0.00	9.74	40	2,788	1.43%
2023/09/13	5	9.60	0	0.00	9.60	5	3,747	0.13%
2023/09/11	22	9.63	0	0.00	9.61	22	3,801	0.58%
2023/09/08	10	9.74	0	0.00	9.70	10	3,797	0.26%
2023/09/07	20	9.80	0	0.00	9.76	20	3,793	0.53%
2023/09/01	0	0.00	2	9.92	10.05	-2	3,810	-0.05%
2023/08/28	0	0.00	20.3	9.62	9.70	-20.3	3,891	-0.52%
2023/08/25	1	9.65	0	0.00	9.65	1	3,919	0.03%
2023/08/23	0	0.00	1	9.71	9.67	-1	3,895	-0.03%
2023/08/22	2	9.75	0	0.00	9.69	2	3,901	0.05%
2023/08/18	0	0.00	1	9.61	9.60	-1	3,871	-0.03%
2023/08/16	0	0.00	2	9.46	9.46	-2	3,846	-0.05%
2023/08/15	0	0.00	7	9.61	9.62	-7	3,835	-0.18%
2023/08/14	11	9.74	0	0.00	9.51	11	3,831	0.29%
2023/08/10	12	10.05	2	10.05	10.05	10	3,744	0.27%
2023/08/08	0	0.00	6	10.52	10.40	-6	3,707	-0.16%
2023/08/07	0	0.00	31	10.50	10.50	-31	3,713	-0.83%
2023/08/04	0	0.00	50	10.45	10.60	-50	3,688	-1.36%
2023/08/01	0	0.00	37	10.71	10.70	-37	3,647	-1.01%
2023/07/31	6	11.07	2	10.85	10.85	4	3,601	0.11%
2023/07/28	1	10.75	2	10.83	10.75	-1	3,525	-0.03%
2023/07/27	7.1	10.90	5.6	10.60	11.05	1.5	3,452	0.04%
2023/07/25	0	0.00	1	10.15	10.20	-1	3,089	-0.03%
2023/07/24	1	10.30	0	0.00	10.25	1	3,079	0.03%
2023/07/21	2	10.40	0	0.00	10.25	2	3,051	0.07%
2023/07/19	0	0.00	1	10.20	10.20	-1	3,055	-0.03%
2023/07/18	0	0.00	10	10.25	10.25	-10	3,083	-0.32%
2023/07/14	3	10.27	16	10.25	10.30	-13	3,103	-0.42%
2023/07/12	0	0.00	10	10.40	10.30	-10	3,172	-0.32%
2023/07/07	0	0.00	5	10.40	10.35	-5	3,448	-0.15%
2023/07/03	2	10.65	0	0.00	10.70	2	3,320	0.06%
2023/06/29	0	0.00	120	10.76	10.70	-120	3,232	-3.71%	大賣/鉅額交易
2023/06/28	100	10.90	108	11.06	10.80	-8	3,164	-0.25%	大賣/
2023/06/27	103	10.90	2	11.00	10.80	101	3,092	3.27%	大買/鉅額交易
2023/06/26	51	11.30	70	11.20	11.20	-19	2,957	-0.64%
2023/06/21	2	11.38	7	11.27	11.20	-5	2,758	-0.18%
2023/06/20	4	10.40	1	10.60	10.55	3	2,386	0.13%
2023/06/19	2	10.15	1	10.30	10.35	1	2,268	0.04%
2023/06/15	10	9.86	0	0.00	9.89	10	2,069	0.48%
2023/06/13	20	9.85	0	0.00	9.86	20	2,067	0.97%
2023/06/12	0	0.00	1	9.85	9.84	-1	2,076	-0.05%
2023/06/09	10	9.88	0	0.00	9.95	10	2,073	0.48%
2023/06/08	30	9.97	0	0.00	9.90	30	2,087	1.44%
2023/06/06	0.1	9.97	0	0.00	10.00	0.1	2,110	0.00%
2023/06/05	1	10.10	25	9.95	10.10	-24	2,108	-1.14%
2023/05/26	17	9.62	4	9.69	9.62	13	2,112	0.62%
2023/05/18	0	0.00	1	9.62	9.62	-1	2,508	-0.04%
2023/05/15	4.1	9.37	0	0.00	9.42	4.1	2,492	0.16%
2023/05/12	0.1	9.52	0	0.00	9.52	0.1	2,499	0.00%
2023/05/11	0.1	9.71	1	9.56	9.56	-0.9	2,496	-0.04%
2023/05/10	0	9.79	0	0.00	9.72	0	2,507	0.00%
2023/05/09	0.1	9.70	0	0.00	9.70	0.1	2,499	0.00%
2023/05/08	0	0.00	2	9.86	9.85	-2	2,480	-0.08%
2023/05/05	0.1	9.88	0	0.00	9.94	0.1	2,481	0.00%
2023/05/03	0.1	9.99	42	10.00	9.99	-41.9	2,494	-1.68%
2023/05/02	1	10.10	9	10.05	10.10	-8	2,500	-0.32%
2023/04/28	0	0.00	19	10.05	10.05	-19	2,504	-0.76%
2023/04/24	39	10.05	0	0.00	10.10	39	2,446	1.59%
2023/04/21	24	10.16	0	0.00	9.96	24	2,430	0.99%
2023/04/20	0	0.00	212	10.20	10.15	-212	2,376	-8.92%	大賣/鉅額交易
2023/04/19	110	10.40	108	10.25	10.30	2	2,349	0.09%	大買/大賣/
2023/04/18	17	10.54	0	0.00	10.50	17	2,275	0.75%
2023/04/17	10	10.65	2	10.55	10.60	8	2,226	0.36%
2023/04/14	24	10.76	4	10.75	10.65	20	2,155	0.93%
2023/04/11	2	10.15	0	0.00	10.05	2	1,811	0.11%
2023/04/10	11	9.97	1	10.00	10.15	10	1,802	0.55%
2023/04/06	2	9.82	0	0.00	9.82	2	1,764	0.11%
2023/03/30	0	0.00	4	9.82	9.82	-4	1,765	-0.23%
2023/03/29	0.1	9.80	0	0.00	9.82	0.1	1,773	0.01%
2023/03/28	10.1	9.90	0	0.00	9.85	10.1	1,793	0.56%
2023/03/27	0.1	10.00	0	0.00	10.00	0.1	1,785	0.01%
2023/03/24	30	10.00	0	0.00	10.00	30	1,789	1.68%
2023/03/23	52	10.00	3	9.93	9.95	49	1,778	2.76%
2023/03/22	5	9.98	0	0.00	9.95	5	1,768	0.28%
2023/03/21	68	10.01	1	10.00	9.98	67	1,762	3.80%
2023/03/20	8	9.83	0	0.00	9.83	8	1,751	0.46%
2023/03/17	36	9.83	0	0.00	9.83	36	1,755	2.05%
2023/03/16	39	9.83	0	0.00	9.74	39	1,761	2.21%
2023/03/15	1	9.98	0	0.00	9.82	1	1,767	0.06%
2023/03/13	70	10.00	0	0.00	10.00	70	1,814	3.86%
2023/03/09	8	10.25	0	0.00	10.20	8	1,831	0.44%
2023/02/24	0.1	10.15	0	0.00	10.15	0.1	1,729	0.01%
2023/02/23	0.1	10.25	1.1	10.24	10.30	-1.1	1,701	-0.06%
2023/02/21	0	0.00	10	10.25	10.30	-10	1,561	-0.64%
2023/02/20	4.1	10.10	1	10.15	10.25	3.1	1,491	0.21%
2023/02/10	6	9.37	0	0.00	9.37	6	1,336	0.45%
2023/02/09	6	9.46	0	0.00	9.48	6	1,331	0.45%
2023/02/08	5	9.53	2	9.47	9.52	3	1,333	0.22%
2023/01/16	1	9.15	0	0.00	9.12	1	1,330	0.08%
2023/01/13	3	9.13	0	0.00	9.12	3	1,341	0.22%
2023/01/10	4	9.24	0	0.00	9.21	4	1,415	0.28%
2023/01/09	3	9.23	0.1	9.19	9.25	3	1,435	0.21%
2023/01/03	0.1	9.13	0	0.00	9.10	0.1	1,529	0.01%
2022/12/30	0.1	9.12	0	0.00	9.09	0.1	1,546	0.01%
2022/12/20	4	9.20	1	9.16	9.13	3	1,696	0.18%
2022/12/19	9	9.27	0	0.00	9.25	9	1,729	0.52%
2022/12/16	6	9.31	0	0.00	9.32	6	1,734	0.35%
2022/12/15	5.6	9.45	0	0.00	9.45	5.6	1,732	0.33%
2022/12/14	0.2	9.46	0	0.00	9.46	0.2	1,736	0.01%
2022/12/12	0	0.00	20	9.40	9.41	-20	1,744	-1.15%
2022/12/05	0	0.00	1.2	9.88	9.81	-1.2	1,773	-0.07%
2022/12/01	0	0.00	2	9.70	9.68	-2	1,721	-0.12%
2022/11/29	0	0.00	10	9.25	9.34	-10	1,695	-0.59%
2022/11/23	0	0.00	6	9.36	9.32	-6	1,731	-0.35%
2022/11/22	1	9.16	0	0.00	9.20	1	1,760	0.06%
2022/11/21	0	0.00	1	9.34	9.30	-1	1,764	-0.06%
2022/11/16	0	0.00	5	9.50	9.40	-5	1,845	-0.27%
2022/11/11	0	0.00	10	9.50	9.45	-10	2,411	-0.41%
2022/11/02	0	0.00	4	9.52	9.45	-4	2,646	-0.15%
2022/10/31	0	0.00	1	9.24	9.22	-1	2,742	-0.04%
2022/10/28	2	9.08	0	0.00	9.08	2	2,857	0.07%
2022/10/20	1	9.22	0	0.00	9.14	1	3,105	0.03%
2022/10/19	0	0.00	15	9.54	9.45	-15	3,070	-0.49%
2022/10/13	3	9.39	0	0.00	9.04	3	3,056	0.10%
2022/10/11	0	0.00	35	9.51	9.45	-35	3,037	-1.15%
2022/10/05	0	0.00	5	9.81	9.79	-5	3,001	-0.17%
2022/09/28	0	0.00	10	9.48	9.42	-10	3,050	-0.33%
2022/09/27	0	0.00	15	9.35	9.61	-15	3,041	-0.49%
2022/09/26	6	9.38	0	0.00	9.30	6	3,074	0.20%
2022/09/22	3	9.99	0	0.00	10.00	3	3,175	0.09%
2022/09/19	2	10.05	0	0.00	10.15	2	3,217	0.06%
2022/09/16	2	10.25	0	0.00	10.25	2	3,215	0.06%
2022/09/13	0	0.00	15	10.55	10.50	-15	3,274	-0.46%
2022/09/07	0	0.00	5	10.40	10.25	-5	3,446	-0.15%
2022/09/02	5	10.85	0	0.00	10.75	5	3,474	0.14%
2022/08/26	70	10.95	0	0.00	10.95	70	3,408	2.05%
2022/08/25	0	0.00	1	11.10	10.95	-1	3,400	-0.03%
2022/08/22	0	0.00	5	11.05	11.05	-5	3,383	-0.15%
2022/08/19	2	11.13	0	0.00	11.05	2	3,337	0.06%
2022/08/18	2	10.95	6	10.97	11.15	-4	3,159	-0.13%
2022/08/17	1	10.40	0	0.00	10.50	1	2,836	0.04%
2022/08/16	0	0.00	13	10.35	10.30	-13	2,831	-0.46%
2022/08/15	2	10.15	6	10.10	10.20	-4	2,804	-0.14%
2022/08/11	4	9.86	5	9.86	9.83	-1	2,769	-0.04%
2022/08/09	7	9.40	0	0.00	9.48	7	2,775	0.25%
2022/08/08	1	9.40	0.2	9.42	9.47	0.8	2,772	0.03%
2022/08/04	8	9.21	0	0.00	9.21	8	2,707	0.30%
2022/08/03	1	9.77	6	9.64	9.65	-5	2,601	-0.19%
2022/08/02	2	10.10	7	9.83	9.68	-5	2,571	-0.19%
2022/07/29	0.4	9.37	0	0.00	9.33	0.4	2,434	0.02%
2022/07/28	0	0.00	0.3	9.45	9.36	-0.3	2,452	-0.01%
2022/07/27	0	0.00	5	9.35	9.46	-5	2,460	-0.20%
2022/07/20	5	9.72	6	9.70	9.61	-1	2,623	-0.04%
2022/07/15	3	9.54	0	0.00	9.43	3	2,869	0.10%
2022/07/13	0	0.00	10	9.39	9.46	-10	3,188	-0.31%
2022/07/08	0	0.00	5	9.55	9.50	-5	3,227	-0.15%
2022/07/07	1	9.23	0	0.00	9.38	1	3,240	0.03%
2022/07/01	8	9.69	0	0.00	9.35	8	3,332	0.24%
2022/06/30	8	10.03	1	10.00	9.98	7	3,276	0.21%
2022/06/28	0	0.00	10	10.32	10.40	-10	3,277	-0.31%
2022/06/24	0	0.00	5	10.30	10.25	-5	3,339	-0.15%
2022/06/23	0	0.00	1	10.05	10.15	-1	3,379	-0.03%
2022/06/21	18	10.42	0	0.00	10.55	18	3,442	0.52%
2022/06/20	5	10.07	0	0.00	10.00	5	3,485	0.14%
2022/06/17	9	10.75	0	0.00	10.75	9	3,478	0.26%
2022/06/16	5	10.96	0	0.00	10.90	5	3,462	0.14%
2022/06/10	0	0.00	5	11.65	11.60	-5	3,722	-0.13%
2022/06/08	0	0.00	10	11.60	11.60	-10	3,762	-0.27%
2022/06/07	0	0.00	6	11.61	11.55	-6	3,803	-0.16%
2022/05/31	0	0.00	6	11.70	11.65	-6	4,079	-0.15%
2022/05/30	0	0.00	1	11.65	11.65	-1	4,166	-0.02%
2022/05/27	0	0.00	5	11.60	11.50	-5	4,242	-0.12%
2022/05/18	0	0.00	10	11.60	11.55	-10	4,746	-0.21%
2022/05/16	0	0.00	3	11.10	11.10	-3	4,793	-0.06%
2022/05/09	6	11.25	0	0.00	11.20	6	5,741	0.10%
2022/05/04	11	11.90	0	0.00	11.85	11	5,893	0.19%
2022/04/29	0	0.00	1	12.00	11.75	-1	6,145	-0.02%
2022/04/28	4	11.90	3	11.90	11.95	1	6,299	0.02%
2022/04/27	11	11.20	6	11.30	11.45	5	6,443	0.08%
2022/04/26	6	11.65	0	0.00	11.65	6	6,672	0.09%
2022/04/25	11	11.70	0	0.00	11.70	11	6,882	0.16%
2022/04/22	3	12.10	0	0.00	12.10	3	6,924	0.04%
2022/04/21	1	12.35	5	12.25	12.25	-4	7,060	-0.06%
2022/04/20	11	12.86	9	12.72	12.70	2	7,106	0.03%
2022/04/19	5	12.60	5	12.50	12.40	0	6,957	0.00%
2022/04/18	1	12.25	0	0.00	12.15	1	7,231	0.01%
2022/04/15	6	12.15	0	0.00	12.15	6	7,493	0.08%
2022/04/13	0	0.00	12	12.55	12.65	-12	8,423	-0.14%
2022/04/11	11	12.49	11	12.31	12.30	0	9,579	0.00%
2022/04/08	5.2	12.90	0	0.00	12.90	5.2	10,192	0.05%
2022/04/07	4	12.95	0	0.00	12.85	4	11,118	0.04%
2022/04/06	4	13.25	0	0.00	13.35	4	13,899	0.03%
2022/03/31	0	0.00	1.3	13.78	13.70	-1.3	18,052	-0.01%
2022/03/29	14	13.84	0	0.00	13.70	14	19,566	0.07%
2022/03/28	0	0.00	9	13.98	13.95	-9	19,768	-0.05%
2022/03/25	4	14.30	1	14.20	14.15	3	20,159	0.01%
2022/03/24	1	14.05	1	14.45	14.25	0	20,694	0.00%
2022/03/23	1	14.30	1	14.30	14.20	0	22,383	0.00%
2022/03/22	5	14.25	7	14.25	14.25	-2	23,405	-0.01%
2022/03/21	0	0.00	5	14.05	14.00	-5	23,698	-0.02%
2022/03/18	6	14.13	0	0.00	14.15	6	23,927	0.03%
2022/03/17	0	0.00	1	14.10	14.25	-1	24,299	0.00%
2022/03/14	0	0.00	6	13.85	13.95	-6	24,384	-0.02%
2022/03/10	0	0.00	2	13.85	13.75	-2	24,569	-0.01%
2022/03/09	1	13.40	0	0.00	13.50	1	24,621	0.00%
2022/03/08	9	13.35	3	13.58	13.30	6	24,684	0.02%
2022/03/07	2.3	13.54	0	0.00	13.45	2.3	24,676	0.01%
2022/03/04	2	14.02	0	0.00	13.95	2	24,664	0.01%
2022/03/02	60	14.05	62	14.25	14.40	-2	24,838	-0.01%
2022/03/01	0.2	14.15	1	14.00	14.15	-0.8	25,016	0.00%
2022/02/25	1	13.85	12	13.68	13.80	-11	25,521	-0.04%
2022/02/24	2	14.05	3	13.83	13.60	-1	26,683	0.00%
2022/02/23	0.2	14.10	2.1	14.15	14.15	-1.9	27,576	-0.01%
2022/02/22	11	14.00	0	0.00	14.10	11	27,895	0.04%
2022/02/21	1	14.45	0	0.00	14.45	1	28,240	0.00%
2022/02/18	0	0.00	4	14.36	14.40	-4	28,328	-0.01%
2022/02/17	0	0.00	1	14.40	14.40	-1	28,501	0.00%
2022/02/15	2	14.38	1	14.50	14.30	1	28,430	0.00%
2022/02/14	12	14.29	0	0.00	14.30	12	28,422	0.04%
2022/02/11	2	14.90	4	15.00	14.85	-2	28,335	-0.01%
2022/02/10	23	14.91	13	15.21	14.90	10	28,249	0.04%
2022/02/09	7	15.76	10	15.85	15.80	-3	27,864	-0.01%
2022/02/08	11	15.21	2	15.25	15.30	9	27,631	0.03%
2022/01/26	0	0.00	8	14.62	14.50	-8	27,589	-0.03%
2022/01/25	1	15.15	3	14.73	14.55	-2	27,559	-0.01%
2022/01/24	0	0.00	5	15.04	15.10	-5	27,457	-0.02%
2022/01/21	1	15.75	3	15.47	15.20	-2	27,369	-0.01%
2022/01/20	5	15.82	1	15.90	15.90	4	27,294	0.01%
2022/01/19	4	15.85	5	15.83	15.90	-1	27,158	0.00%
2022/01/18	6	15.68	0	0.00	15.45	6	26,875	0.02%
2022/01/17	6	15.65	0	0.00	15.60	6	26,650	0.02%
2022/01/14	6	15.12	2	15.00	15.10	4	26,521	0.02%
2022/01/13	6.1	15.41	0	0.00	15.40	6.1	26,353	0.02%
2022/01/12	8	15.47	6	15.55	15.45	2	26,206	0.01%
2022/01/11	7	15.74	40	15.54	15.60	-33	26,081	-0.13%
2022/01/10	42	15.99	16	15.96	15.95	26	25,781	0.10%
2022/01/07	5	16.25	4	16.04	15.90	1	25,498	0.00%
2022/01/06	3	16.55	4	16.44	16.45	-1	24,917	0.00%
2022/01/05	17	16.86	31	16.94	16.60	-14	24,579	-0.06%
2022/01/04	25	16.83	79.2	17.12	17.35	-54.2	24,111	-0.22%
2022/01/03	114	17.30	131	17.23	17.25	-17	23,467	-0.07%	大買/大賣/
2021/12/30	102.1	17.47	16.3	17.43	17.25	85.8	22,835	0.38%	大買/
2021/12/29	96	18.44	53	18.36	17.95	43	21,924	0.20%
2021/12/28	53	17.86	109	17.84	18.05	-56	19,117	-0.29%	大賣/
2021/12/27	30	17.64	52	17.66	17.85	-22	16,503	-0.13%
2021/12/24	53	15.96	95.1	16.23	16.25	-42.1	14,990	-0.28%
2021/12/23	46	15.39	9	15.33	15.45	37	13,815	0.27%
2021/12/22	14	15.01	48.1	15.13	15.00	-34.1	13,471	-0.25%
2021/12/21	37	14.80	38.1	15.15	15.20	-1.1	13,219	-0.01%
2021/12/20	50	15.28	54	15.28	15.25	-4	12,839	-0.03%
2021/12/17	91	15.95	131	15.87	15.65	-40	12,313	-0.32%	大賣/
2021/12/16	183	15.26	206	15.34	15.30	-23	10,557	-0.22%	大買/大賣/
2021/12/15	41	14.07	42	14.46	14.80	-1	9,453	-0.01%
2021/12/14	21	14.18	61	13.86	13.80	-40	9,069	-0.44%
2021/12/13	76	14.46	546	14.46	14.50	-470	8,825	-5.33%	大賣/鉅額交易
2021/12/10	9	13.65	10	13.75	13.65	-1	8,406	-0.01%
2021/12/09	11	14.00	1,524	13.81	13.80	-1,513	8,329	-18.16%	大賣/鉅額交易
2021/12/08	10.1	13.70	13	13.66	13.65	-2.9	8,131	-0.04%
2021/12/07	3	13.92	3	13.78	13.70	0	8,067	0.00%
2021/12/06	4	13.80	502	13.83	13.85	-498	7,969	-6.25%	大賣/鉅額交易
2021/12/03	1	13.55	18	13.54	13.65	-17	7,865	-0.22%
2021/12/02	1	13.35	28	13.57	13.30	-27	7,791	-0.35%
2021/12/01	1	13.60	45	13.48	13.75	-44	7,751	-0.57%
2021/11/30	2	13.65	16	13.67	13.60	-14	7,720	-0.18%
2021/11/29	2	13.43	14	13.43	13.45	-12	7,634	-0.16%
2021/11/26	1	14.05	28	14.01	13.65	-27	7,492	-0.36%
2021/11/25	47	14.44	3	13.95	13.95	44	7,324	0.60%
2021/11/24	4	14.33	11	14.49	14.40	-7	7,084	-0.10%
2021/11/23	17	15.28	20	15.22	14.70	-3	6,508	-0.05%
2021/11/22	63	15.11	63	15.15	15.15	0	5,260	0.00%
2021/11/19	2	13.50	3	13.57	13.80	-1	4,261	-0.02%
2021/11/18	64	13.75	58	13.59	13.35	6	3,933	0.15%
2021/11/17	6	12.93	8	13.12	13.15	-2	3,460	-0.06%
2021/11/16	12	13.04	2	12.95	12.80	10	3,386	0.30%
2021/11/11	1	12.60	6	12.58	12.60	-5	3,332	-0.15%
2021/11/10	0	0.00	6	12.50	12.60	-6	3,361	-0.18%
2021/11/09	0	0.00	15	12.40	12.40	-15	3,378	-0.44%
2021/11/08	1	12.40	1	12.55	12.50	0	3,397	0.00%
2021/11/04	5	12.55	0	0.00	12.35	5	3,486	0.14%
2021/11/02	1	12.25	30	12.20	12.15	-29	3,723	-0.78%
2021/11/01	6	12.15	1	12.10	12.00	5	3,837	0.13%
2021/10/29	10	11.95	1	11.95	11.90	9	4,094	0.22%
2021/10/28	22	12.07	13	12.08	11.85	9	4,155	0.22%
2021/10/27	0	0.00	4	11.93	11.90	-4	4,149	-0.10%
2021/10/22	0.1	11.50	1	11.55	11.55	-0.9	4,831	-0.02%
2021/10/18	2	11.40	0	0.00	11.45	2	5,599	0.04%
2021/10/14	0	0.00	1	11.30	11.30	-1	5,854	-0.02%
2021/10/13	0	0.00	20	11.47	11.20	-20	5,954	-0.34%
2021/10/08	0	0.00	7	11.78	11.80	-7	6,281	-0.11%
2021/10/07	0	0.00	0.2	11.50	11.55	-0.2	6,998	0.00%
2021/10/06	0	0.00	10	11.30	11.25	-10	7,247	-0.14%
2021/10/05	0	0.00	1	11.10	11.10	-1	7,305	-0.01%
2021/10/04	31	10.85	3	10.90	10.65	28	7,307	0.38%
2021/09/28	0	0.00	5	11.55	11.55	-5	7,652	-0.07%
2021/09/27	0	0.00	2	11.70	11.75	-2	7,775	-0.03%
2021/09/23	0	0.00	0.7	11.15	11.25	-0.7	7,904	-0.01%
2021/09/22	3	11.10	0	0.00	11.20	3	7,930	0.04%
2021/09/17	12	11.30	0.1	11.30	11.35	11.9	7,971	0.15%
2021/09/15	2	11.40	0	0.00	11.40	2	8,026	0.02%
2021/09/13	0	0.00	6	11.50	11.50	-6	8,163	-0.07%
2021/09/10	0	0.00	15	11.40	11.40	-15	8,213	-0.18%
2021/09/08	3	11.20	0	0.00	11.10	3	8,378	0.04%
2021/09/06	7	11.36	0	0.00	11.25	7	8,473	0.08%
2021/09/02	10	11.50	0	0.00	11.25	10	8,443	0.12%
2021/08/26	4	11.30	0	0.00	11.35	4	9,106	0.04%
2021/08/23	2	11.25	0	0.00	11.25	2	9,423	0.02%
2021/08/20	3	11.10	0	0.00	11.05	3	9,498	0.03%
2021/08/19	2	11.45	0	0.00	11.35	2	9,482	0.02%
2021/08/18	12	11.57	3	11.55	12.15	9	9,500	0.09%
2021/08/17	1	11.90	0	0.00	11.90	1	9,539	0.01%
2021/08/16	10	12.30	0	0.00	12.20	10	9,596	0.10%
2021/08/13	6	12.60	0	0.00	12.70	6	9,607	0.06%
2021/08/12	0	0.00	10	12.75	12.95	-10	9,623	-0.10%
2021/08/11	5	12.69	0	0.00	12.70	5	9,684	0.05%
2021/08/09	2	13.00	3	13.13	12.95	-1	9,817	-0.01%
2021/08/06	15	13.60	0	0.00	13.40	15	9,801	0.15%
2021/08/05	1,582	13.70	38	13.75	13.60	1,544	9,739	15.85%	大買/鉅額交易
2021/08/04	12	13.70	10	13.80	13.70	2	9,831	0.02%
2021/08/03	923	13.60	1	13.40	13.60	922	9,723	9.48%	大買/鉅額交易
2021/08/02	1	13.35	3	13.40	13.45	-2	9,713	-0.02%
2021/07/30	4	13.50	5	13.70	13.45	-1	9,805	-0.01%
2021/07/29	27	13.59	10	13.50	13.50	17	9,741	0.17%
2021/07/28	2.4	13.61	1	13.75	13.75	1.4	9,623	0.01%
2021/07/27	39	13.72	5	13.65	13.60	34	9,705	0.35%
2021/07/26	8	13.73	10	13.67	13.65	-2	9,787	-0.02%
2021/07/23	0	0.00	2	13.25	13.35	-2	10,065	-0.02%
2021/07/22	2	13.30	11.5	13.01	13.35	-9.5	11,025	-0.09%
2021/07/21	4	12.71	55	12.97	12.65	-51	11,192	-0.46%
2021/07/20	16	13.08	44	12.95	12.90	-28	11,324	-0.25%
2021/07/19	0	0.00	6	13.36	13.45	-6	11,713	-0.05%
2021/07/16	5	13.25	0	0.00	13.25	5	12,239	0.04%
2021/07/15	5	13.32	23	13.28	13.15	-18	12,724	-0.14%
2021/07/14	142	13.47	55	13.79	13.70	87	13,112	0.66%	大買/
2021/07/13	12	13.14	37	13.16	13.10	-25	12,522	-0.20%
2021/07/12	3	12.88	2	12.88	12.85	1	12,326	0.01%
2021/07/09	0	0.00	3	12.70	12.70	-3	12,356	-0.02%
2021/07/08	10	12.88	10	12.88	12.65	0	12,585	0.00%
2021/07/07	1	12.55	2	12.55	12.55	-1	12,751	-0.01%
2021/07/06	1	12.70	0	0.00	12.65	1	13,286	0.01%
2021/07/05	6	12.55	11	12.61	12.70	-5	13,601	-0.04%
2021/07/01	3.1	12.50	17	12.39	12.60	-13.9	14,207	-0.10%
2021/06/29	9	12.10	3	12.10	12.05	6	14,230	0.04%
2021/06/28	3	12.15	14	12.25	12.30	-11	14,281	-0.08%
2021/06/25	3	12.30	11	12.34	12.20	-8	14,341	-0.06%
2021/06/24	0	0.00	2	12.25	12.40	-2	14,595	-0.01%
2021/06/22	7	12.15	209	11.94	11.80	-202	14,648	-1.38%	大賣/鉅額交易
2021/06/21	1	12.25	0	0.00	12.15	1	14,599	0.01%
2021/06/18	2	12.55	2	12.60	12.55	0	14,737	0.00%
2021/06/16	5	12.40	0	12.70	12.35	5	15,058	0.03%
2021/06/15	0	0.00	1.4	12.77	12.75	-1.4	15,099	-0.01%
2021/06/11	0	0.00	1	12.90	12.75	-1	15,099	-0.01%
2021/06/09	0	0.00	16	12.91	12.65	-16	15,073	-0.11%
2021/06/08	5	13.05	5	12.95	12.80	0	15,031	0.00%
2021/06/07	7	12.81	17	12.83	12.85	-10	14,990	-0.07%
2021/06/04	21	13.10	10	13.18	13.05	11	14,914	0.07%
2021/06/03	17	13.06	15	12.98	12.95	2	14,766	0.01%
2021/06/02	5	12.90	1	13.05	12.80	4	14,477	0.03%
2021/06/01	0	0.00	10	12.87	12.90	-10	14,391	-0.07%
2021/05/31	3	12.77	14	12.71	12.65	-11	14,318	-0.08%
2021/05/26	19	12.32	8	12.20	12.35	11	14,219	0.08%
2021/05/25	13	12.15	3	12.15	12.10	10	14,194	0.07%
2021/05/24	5	11.85	0	0.00	11.90	5	14,106	0.04%
2021/05/20	3	11.32	0	0.00	11.15	3	14,027	0.02%
2021/05/19	1	11.25	11	11.70	11.65	-10	14,028	-0.07%
2021/05/18	5	11.30	3	10.65	11.25	2	13,972	0.01%
2021/05/17	9	10.33	3	10.55	10.30	6	13,894	0.04%
2021/05/14	0	0.00	15	11.40	11.40	-15	13,733	-0.11%
2021/05/13	0	0.00	10	11.53	11.30	-10	13,736	-0.07%
2021/05/12	17	11.77	36	11.31	11.35	-19	13,722	-0.14%
2021/05/11	23	12.32	0	0.00	12.20	23	13,499	0.17%
2021/05/10	34	13.32	26	13.34	13.20	8	13,356	0.06%
2021/05/07	22	13.11	7	13.25	13.35	15	13,303	0.11%
2021/05/06	3	13.05	2	13.00	12.75	1	13,126	0.01%
2021/05/05	0	0.00	10	12.80	12.60	-10	13,005	-0.08%
2021/05/04	24	12.55	2.9	12.35	12.45	21.1	12,881	0.16%
2021/05/03	109	13.62	11	13.96	13.55	98	12,571	0.78%	大買/
2021/04/29	30	15.08	20	14.99	14.55	10	12,313	0.08%
2021/04/28	83	14.96	129	14.65	15.00	-46	11,842	-0.39%	大賣/
2021/04/27	23	14.23	23	14.28	14.10	0	10,899	0.00%
2021/04/26	80	14.24	16	14.20	14.15	64	10,554	0.61%
2021/04/23	47	14.00	41	14.15	14.10	6	10,387	0.06%
2021/04/22	10	13.91	22.5	14.37	13.65	-12.5	9,959	-0.13%
2021/04/21	70	14.03	40	14.21	14.10	30	9,353	0.32%
2021/04/20	6	13.83	27	13.68	13.90	-21	8,791	-0.24%
2021/04/19	4	13.20	52	13.15	13.10	-48	8,312	-0.58%
2021/04/16	0	0.00	70	12.79	12.95	-70	8,265	-0.85%
2021/04/15	10	12.80	10	12.82	12.75	0	9,466	0.00%
2021/04/14	20	12.57	23	12.59	12.55	-3	9,533	-0.03%
2021/04/13	5	13.16	14	13.15	12.90	-9	9,619	-0.09%
2021/04/12	118	13.44	34	13.33	13.55	84	9,385	0.90%	大買/
2021/04/09	5	12.93	47	12.81	12.75	-42	8,853	-0.47%
2021/04/08	25	12.96	23	13.04	13.15	2	8,505	0.02%
2021/04/07	27	12.25	19	12.25	12.35	8	7,996	0.10%
2021/04/06	5	11.85	32	11.90	11.90	-27	7,765	-0.35%
2021/04/01	0	0.00	2	11.65	11.65	-2	7,737	-0.03%
2021/03/31	3	11.60	6	11.62	11.60	-3	7,769	-0.04%
2021/03/29	81	11.52	107	11.66	11.60	-26	7,723	-0.34%	大賣/
2021/03/26	1	11.35	0	0.00	11.25	1	7,567	0.01%
2021/03/25	31	11.38	0	0.00	11.15	31	7,648	0.41%
2021/03/23	2	11.10	1	11.30	11.15	1	7,698	0.01%
2021/03/22	113	11.41	19	11.42	11.55	94	7,559	1.24%	大買/
2021/03/19	2	10.75	10	10.75	10.95	-8	7,184	-0.11%
2021/03/18	10	10.90	35	10.70	10.85	-25	7,263	-0.34%
2021/03/17	37	10.48	11	10.55	10.55	26	7,256	0.36%
2021/03/11	1	10.65	10	10.70	10.65	-9	8,181	-0.11%
2021/03/10	6	10.70	0	0.00	10.60	6	8,678	0.07%
2021/03/08	2	10.60	5	10.60	10.55	-3	9,712	-0.03%
2021/03/04	0	0.00	29	10.64	10.60	-29	10,338	-0.28%
2021/03/03	0	0.00	84	10.59	10.60	-84	10,571	-0.79%
2021/02/26	0	0.00	1	10.35	10.45	-1	10,903	-0.01%
2021/02/25	21	10.50	0	0.00	10.50	21	11,016	0.19%
2021/02/24	4	10.55	2	10.60	10.40	2	11,183	0.02%
2021/02/23	0	0.00	10	10.55	10.45	-10	11,418	-0.09%
2021/02/22	3	10.50	8.5	10.44	10.50	-5.5	11,464	-0.05%
2021/02/19	3	10.33	11	10.35	10.35	-8	11,439	-0.07%
2021/02/04	41	9.92	67	9.99	9.94	-26	11,727	-0.22%
2021/02/03	7	9.85	40	9.96	9.99	-33	11,660	-0.28%
2021/02/02	0	0.00	75	9.60	9.56	-75	11,643	-0.64%
2021/01/29	2	9.69	0	0.00	9.62	2	12,400	0.02%
2021/01/28	0	9.75	0	0.00	9.64	0	12,472	0.00%
2021/01/27	1	9.81	0	0.00	9.80	1	12,683	0.01%
2021/01/25	20	9.80	16	9.97	9.94	4	12,778	0.03%
2021/01/22	0	0.00	62	9.78	9.78	-62	12,769	-0.49%
2021/01/21	2	9.97	3	9.93	9.70	-1	12,771	-0.01%
2021/01/20	26	10.07	0	0.00	9.70	26	12,819	0.20%
2021/01/19	0	0.00	15	10.22	10.15	-15	12,833	-0.12%
2021/01/18	17	10.18	0	0.00	10.10	17	12,980	0.13%
2021/01/15	10	10.41	7	10.25	10.35	3	12,953	0.02%
2021/01/12	6	10.78	10	10.45	10.45	-4	12,972	-0.03%
2021/01/11	44	11.08	4	11.05	11.05	40	12,878	0.31%
2021/01/08	194	11.18	254	11.47	11.15	-60	13,056	-0.46%	大買/大賣/
2021/01/07	14	11.06	10	11.30	11.05	4	11,838	0.03%
2021/01/06	165	11.27	16	11.25	11.05	149	11,669	1.28%	大買/鉅額交易
2021/01/05	59	11.49	110	11.56	11.50	-51	11,330	-0.45%	大賣/
2021/01/04	3	11.35	0	0.00	11.40	3	11,278	0.03%
2020/12/31	1	11.30	10	11.30	11.30	-9	11,333	-0.08%
2020/12/30	0	0.00	25	11.44	11.40	-25	11,304	-0.22%
2020/12/29	6	11.48	2	11.53	11.40	4	11,271	0.04%
2020/12/28	21	11.35	10	11.47	11.55	11	11,215	0.10%
2020/12/25	18	11.32	43	11.30	11.25	-25	11,067	-0.23%
2020/12/23	6	11.07	0	0.00	11.05	6	11,129	0.05%
2020/12/22	1	11.10	0	0.00	11.05	1	11,354	0.01%
2020/12/21	4	11.19	0	0.00	11.15	4	11,507	0.03%
2020/12/18	42	11.30	0	0.00	11.30	42	11,679	0.36%
2020/12/17	10	11.30	14.6	11.60	11.45	-4.6	11,923	-0.04%
2020/12/16	11	11.36	0	0.00	11.35	11	13,478	0.08%
2020/12/15	46	11.34	9	11.37	11.30	37	14,706	0.25%
2020/12/14	4	11.60	81	11.65	11.60	-77	14,690	-0.52%
2020/12/11	6	11.24	0	0.00	11.30	6	14,594	0.04%
2020/12/10	11	11.37	0	0.00	11.35	11	14,509	0.08%
2020/12/09	0	0.00	2	11.58	11.65	-2	14,380	-0.01%
2020/12/08	65	11.45	0	0.00	11.35	65	14,338	0.45%
2020/12/07	24	11.96	17	12.04	11.75	7	14,661	0.05%
2020/12/04	23	11.88	24	11.79	11.95	-1	14,153	-0.01%
2020/12/03	37	11.82	34	11.85	11.50	3	13,690	0.02%
2020/12/02	6	11.37	22	11.37	11.45	-16	12,920	-0.12%
2020/12/01	105	11.16	27	11.44	11.25	78	12,719	0.61%	大買/
2020/11/30	10	11.11	36	11.11	11.05	-26	12,366	-0.21%
2020/11/27	28	11.01	10	11.10	10.95	18	12,234	0.15%
2020/11/26	5	10.95	7	10.88	10.90	-2	12,002	-0.02%
2020/11/25	16	10.80	23	10.90	10.65	-7	11,870	-0.06%
2020/11/24	1	10.50	2	10.50	10.45	-1	11,754	-0.01%
2020/11/23	4	10.78	1	10.80	10.65	3	11,737	0.03%
2020/11/20	14	10.46	42	10.48	10.60	-28	11,595	-0.24%
2020/11/19	2	10.25	92	10.25	10.25	-90	11,413	-0.79%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/17	0	0.00	5	10.15	10.15	-5	11,521	-0.04%
2020/11/16	2	10.25	2	10.05	10.20	0	11,565	0.00%
2020/11/12	0	0.00	1	9.96	9.96	-1	11,270	-0.01%
2020/11/10	0	0.00	150	10.00	10.05	-150	11,382	-1.32%	大賣/鉅額交易
2020/11/09	1	10.05	90	10.05	10.05	-89	11,302	-0.79%
2020/11/06	8	10.20	7	10.26	10.00	1	11,241	0.01%
2020/11/05	15	10.05	0	0.00	10.00	15	10,591	0.14%
2020/11/04	7	10.25	4	10.15	10.20	3	10,713	0.03%
2020/11/03	50	10.05	1	9.98	10.05	49	10,511	0.47%
2020/11/02	7	9.85	1	9.88	9.85	6	10,505	0.06%
2020/10/30	12	10.04	0.5	9.90	9.95	11.5	10,605	0.11%
2020/10/29	0	0.00	11	10.05	10.05	-11	10,597	-0.10%
2020/10/28	41	10.29	0	0.00	10.05	41	10,601	0.39%
2020/10/27	83	10.47	8.2	10.54	10.50	74.8	11,204	0.67%
2020/10/26	0	0.00	1	10.50	10.45	-1	11,087	-0.01%
2020/10/22	0	0.00	5	10.00	10.30	-5	10,948	-0.05%
2020/10/21	0	0.00	11	10.22	10.05	-11	11,164	-0.10%
2020/10/20	0	0.00	4	9.97	9.92	-4	11,079	-0.04%
2020/10/19	2	10.08	1	10.00	10.00	1	11,094	0.01%
2020/10/16	17	9.97	3	10.20	9.98	14	11,198	0.13%
2020/10/15	0	0.00	6	9.82	9.90	-6	10,951	-0.05%
2020/10/14	1	9.73	0	0.00	9.74	1	10,942	0.01%
2020/10/13	1	9.60	15	9.74	9.65	-14	11,080	-0.13%
2020/10/12	0	0.00	3	9.61	9.60	-3	11,148	-0.03%
2020/10/08	2	9.86	3	9.90	9.85	-1	11,158	-0.01%
2020/10/06	0	0.00	7	9.77	9.79	-7	11,311	-0.06%
2020/10/05	2	9.60	0	0.00	9.63	2	11,424	0.02%
2020/09/29	1	9.61	2	9.87	9.50	-1	11,815	-0.01%
2020/09/25	13	9.30	0	0.00	9.26	13	12,024	0.11%
2020/09/24	24	9.78	5	9.62	9.48	19	12,040	0.16%
2020/09/23	11	10.27	5	10.15	10.10	6	12,198	0.05%
2020/09/22	9	10.63	3	10.60	10.60	6	11,945	0.05%
2020/09/21	29	11.02	41	11.01	10.85	-12	11,753	-0.10%
2020/09/18	22	10.80	44	10.41	10.80	-22	10,134	-0.22%
2020/09/17	7	9.89	3.3	9.91	9.86	3.7	8,848	0.04%
2020/09/16	1	9.75	1	9.75	9.75	0	8,827	0.00%
2020/09/15	2	9.75	0	0.00	9.75	2	8,809	0.02%
2020/09/14	5	9.78	46	9.75	9.74	-41	8,846	-0.46%
2020/09/11	7	9.83	50	9.78	9.76	-43	8,838	-0.49%
2020/09/10	113	10.07	20	10.12	9.90	93	8,769	1.06%	大買/
2020/09/08	0	0.00	20	9.84	9.79	-20	8,350	-0.24%
2020/09/04	0	0.00	5	9.74	9.80	-5	8,400	-0.06%
2020/09/03	0	0.00	12	9.89	9.90	-12	8,386	-0.14%
2020/09/02	0	0.00	21	9.82	9.82	-21	8,372	-0.25%
2020/09/01	8	9.78	5	9.78	9.77	3	8,422	0.04%
2020/08/31	0	0.00	2	10.00	9.89	-2	8,443	-0.02%
2020/08/28	3	9.95	11	9.90	9.90	-8	8,398	-0.10%
2020/08/27	43	9.90	29	9.93	9.85	14	8,441	0.17%
2020/08/26	5	9.76	0	0.00	9.78	5	8,351	0.06%
2020/08/25	50	9.49	60	9.64	9.72	-10	8,298	-0.12%
2020/08/20	1	9.11	10	9.05	9.12	-9	8,185	-0.11%
2020/08/19	7	9.90	0	0.00	9.88	7	8,124	0.09%
2020/08/18	2	9.95	0	0.00	9.97	2	8,092	0.02%
2020/08/17	0	0.00	17	10.01	9.97	-17	8,082	-0.21%
2020/08/13	0	0.00	5	9.75	9.72	-5	7,954	-0.06%
2020/08/12	5	9.80	5	9.82	9.81	0	8,001	0.00%
2020/08/11	7	9.88	17	9.95	9.88	-10	8,134	-0.12%
2020/08/10	10	9.93	8	9.93	9.87	2	8,111	0.02%
2020/08/07	0	0.00	5	9.63	9.63	-5	7,972	-0.06%
2020/08/06	11	9.74	20	9.82	9.67	-9	8,003	-0.11%
2020/08/05	27	9.73	2	9.72	9.70	25	7,961	0.31%
2020/08/04	0	0.00	5	9.51	9.49	-5	7,926	-0.06%
2020/08/03	5.5	9.42	1	9.61	9.47	4.5	7,969	0.06%
2020/07/31	13	9.56	13	9.47	9.54	0	7,993	0.00%
2020/07/30	3	9.28	2	9.20	9.18	1	7,465	0.01%
2020/07/29	0	0.00	4	9.05	9.08	-4	7,520	-0.05%
2020/07/28	5	9.05	3	8.95	8.90	2	7,600	0.03%
2020/07/27	2	9.12	0	0.00	9.13	2	7,893	0.03%
2020/07/23	1	9.43	0	0.00	9.41	1	8,444	0.01%
2020/07/22	1	9.60	2	9.60	9.59	-1	8,469	-0.01%
2020/07/21	1	9.21	0	0.00	9.26	1	8,340	0.01%
2020/07/20	15	8.99	0	0.00	9.09	15	8,332	0.18%
2020/07/17	6	9.22	0	0.00	9.21	6	8,287	0.07%
2020/07/16	13	9.79	2	9.61	9.61	11	8,196	0.13%
2020/07/15	13	9.89	0.1	9.80	9.82	12.9	8,154	0.16%
2020/07/13	3	10.07	0	0.00	10.10	3	8,154	0.04%
2020/07/10	13	9.92	0	0.00	9.92	13	8,139	0.16%
2020/07/09	40	10.14	20	10.13	10.05	20	8,041	0.25%
2020/07/08	5	10.15	5	10.05	10.10	0	7,720	0.00%
2020/07/07	1	10.10	2	10.10	10.05	-1	7,755	-0.01%
2020/07/06	25	10.20	53	10.13	10.20	-28	7,788	-0.36%
2020/07/03	12	10.08	9	10.11	10.00	3	7,674	0.04%
2020/07/02	4	10.35	2	10.25	10.55	2	7,524	0.03%
2020/07/01	40	10.20	0	0.00	10.20	40	7,233	0.55%
2020/06/30	11	10.15	5	10.11	10.05	6	7,337	0.08%
2020/06/29	6	9.97	5	10.05	9.96	1	7,268	0.01%
2020/06/24	0	0.00	3	10.05	10.05	-3	7,299	-0.04%
2020/06/23	0.7	10.00	0	0.00	10.00	0.7	7,392	0.01%
2020/06/22	1	10.10	0	0.00	10.10	1	7,439	0.01%
2020/06/19	2	10.35	5	10.25	10.10	-3	7,537	-0.04%
2020/06/18	3	10.10	0.1	10.10	10.15	2.9	7,532	0.04%
2020/06/17	0	0.00	5	10.25	10.10	-5	7,566	-0.07%
2020/06/16	11	10.25	1	10.25	10.25	10	7,713	0.13%
2020/06/15	6	9.99	0	0.00	9.96	6	7,830	0.08%
2020/06/12	6	9.99	2	10.05	10.00	4	8,023	0.05%
2020/06/11	0	0.00	20	10.20	10.15	-20	8,052	-0.25%
2020/06/10	0	0.00	10	10.50	10.50	-10	8,136	-0.12%
2020/06/09	0	0.00	7	10.69	10.60	-7	8,410	-0.08%
2020/06/08	0	0.00	30	10.72	10.65	-30	8,495	-0.35%
2020/06/05	4	10.63	36	10.64	10.55	-32	8,456	-0.38%
2020/06/04	0	0.00	30	10.70	10.55	-30	8,515	-0.35%
2020/06/03	10	10.75	2	10.68	10.55	8	8,552	0.09%
2020/06/01	10	10.35	10	10.30	10.25	0	8,377	0.00%
2020/05/29	1	10.25	2	10.25	10.15	-1	8,424	-0.01%
2020/05/28	10	10.50	1	10.65	10.25	9	8,508	0.11%
2020/05/27	2	10.25	7	10.41	10.45	-5	8,486	-0.06%
2020/05/26	0	0.00	5	10.20	10.10	-5	8,565	-0.06%
2020/05/25	1	10.20	1.3	10.08	10.05	-0.3	8,591	0.00%
2020/05/22	2	10.23	3	10.28	10.15	-1	8,611	-0.01%
2020/05/21	2	10.15	9.3	10.30	10.25	-7.3	8,616	-0.08%
2020/05/20	0	0.00	3.1	10.07	10.05	-3.1	8,611	-0.04%
2020/05/19	3	10.04	2	10.18	10.00	1	8,615	0.01%
2020/05/18	2.6	9.96	7.9	10.12	10.10	-5.3	8,561	-0.06%
2020/05/15	7	10.13	7	10.14	10.00	0	8,467	0.00%
2020/05/14	3.7	10.24	3.3	10.22	10.05	0.4	8,431	0.01%
2020/05/13	1	10.45	2	10.45	10.50	-1	8,361	-0.01%
2020/05/12	21	10.65	0	0.00	10.65	21	8,340	0.25%
2020/05/11	3	10.62	3	10.60	10.70	0	8,395	0.00%
2020/05/08	6	10.52	1	10.60	10.45	5	8,331	0.06%
2020/05/07	6	10.58	5	10.52	10.45	1	8,357	0.01%
2020/05/06	52	10.63	10	10.56	10.40	42	8,353	0.50%
2020/05/05	2	11.03	1	11.25	10.90	1	8,245	0.01%
2020/05/04	5	10.88	2	10.98	10.90	3	8,245	0.04%
2020/04/30	54	11.08	24	11.04	11.15	30	8,292	0.36%
2020/04/29	8	10.85	60	10.78	11.20	-52	8,075	-0.64%
2020/04/28	1	10.30	32	10.35	10.20	-31	7,385	-0.42%
2020/04/27	7	10.28	3	10.30	10.30	4	7,585	0.05%
2020/04/24	3	10.30	0	0.00	10.20	3	7,691	0.04%
2020/04/23	1	9.93	5	10.00	10.15	-4	7,698	-0.05%
2020/04/21	0	0.00	1	9.86	9.75	-1	7,765	-0.01%
2020/04/20	3	10.05	20	10.05	10.05	-17	7,786	-0.22%
2020/04/17	25	10.18	0	0.00	10.15	25	7,832	0.32%
2020/04/16	2	10.30	0	0.00	10.30	2	7,884	0.03%
2020/04/15	9	10.36	8	10.51	10.50	1	7,899	0.01%
2020/04/14	2	10.05	6	10.13	10.15	-4	7,815	-0.05%
2020/04/13	4	10.00	12	10.02	9.92	-8	8,010	-0.10%
2020/04/09	11	10.25	23	10.13	10.10	-12	8,088	-0.15%
2020/04/08	4	10.08	4	10.15	10.20	0	7,993	0.00%
2020/04/07	1	9.71	5	9.76	9.71	-4	7,961	-0.05%
2020/04/06	25	9.71	14	9.77	9.70	11	7,813	0.14%
2020/04/01	14	9.59	3	9.31	9.57	11	7,695	0.14%
2020/03/31	2	9.16	5	9.30	9.16	-3	7,590	-0.04%
2020/03/27	0	0.00	5	9.62	9.21	-5	7,571	-0.07%
2020/03/26	0	0.00	40	9.35	9.36	-40	7,557	-0.53%
2020/03/24	40	9.13	40	9.12	9.04	0	7,440	0.00%
2020/03/20	18	8.93	17	9.03	8.91	1	7,641	0.01%
2020/03/19	20	8.28	4	8.15	8.40	16	7,738	0.21%
2020/03/18	1	9.07	48	9.07	8.94	-47	7,579	-0.62%
2020/03/17	26	8.77	2	9.03	8.75	24	7,410	0.32%
2020/03/16	15	9.44	30	9.31	9.12	-15	7,350	-0.20%
2020/03/13	23	8.69	4	8.84	9.07	19	7,390	0.26%
2020/03/12	9	9.91	12	10.38	9.65	-3	7,172	-0.04%
2020/03/11	20	10.65	25	10.98	10.65	-5	6,998	-0.07%
2020/03/10	20	10.80	0	0.00	10.80	20	7,063	0.28%
2020/03/09	6	10.85	5	10.90	10.70	1	7,093	0.01%
2020/03/05	5	11.40	0	0.00	11.40	5	7,129	0.07%
2020/03/04	2	11.28	0	0.00	11.30	2	7,120	0.03%
2020/03/03	3	11.50	9	11.46	11.45	-6	7,096	-0.08%
2020/03/02	1	10.50	1	11.00	10.90	0	7,133	0.00%
2020/02/27	4	11.28	0	0.00	11.10	4	7,063	0.06%
2020/02/25	0	0.00	10	11.60	11.60	-10	6,884	-0.15%
2020/02/20	0	0.00	1	12.15	12.10	-1	6,845	-0.01%
2020/02/19	1	12.25	0	0.00	12.15	1	6,872	0.01%
2020/02/18	0	0.00	9	12.19	12.10	-9	6,917	-0.13%
2020/02/13	1	12.25	0	0.00	12.10	1	7,000	0.01%
2020/02/12	0	0.00	45	12.15	12.25	-45	7,025	-0.64%
2020/02/11	6	12.09	2	12.05	12.00	4	6,967	0.06%
2020/02/10	1	12.00	0	0.00	11.80	1	7,033	0.01%
2020/02/07	2	12.18	3	12.05	12.05	-1	7,028	-0.01%
2020/02/06	2	12.33	5	12.30	12.40	-3	7,012	-0.04%
2020/02/05	3	12.17	0	0.00	12.15	3	6,992	0.04%
2020/02/04	3	12.18	2	12.30	12.15	1	6,976	0.01%
2020/02/03	10	11.70	1	11.65	11.70	9	7,031	0.13%
2020/01/31	6	12.56	0	0.00	12.55	6	7,002	0.09%
2020/01/30	44	12.89	1	13.25	12.60	43	7,177	0.60%
2020/01/20	1	13.95	17	13.98	13.95	-16	6,957	-0.23%
2020/01/16	0	0.00	4	13.84	13.85	-4	6,873	-0.06%
2020/01/15	0	0.00	20	13.70	13.75	-20	6,924	-0.29%
2020/01/14	2	13.68	12	13.79	13.65	-10	7,067	-0.14%
2020/01/13	1	13.60	8	13.59	13.65	-7	7,283	-0.10%
2020/01/09	8	13.36	0	13.30	13.30	8	7,236	0.11%
2020/01/08	2	13.35	10	13.40	13.30	-8	7,257	-0.11%
2020/01/07	3	13.70	0	0.00	13.60	3	7,237	0.04%
2020/01/06	4	13.33	0	0.00	13.30	4	7,048	0.06%
2020/01/03	1	13.90	5	13.75	13.55	-4	7,009	-0.06%
2019/12/30	0	0.00	25	13.60	13.60	-25	6,876	-0.36%
2019/12/27	0	0.00	15	13.62	13.60	-15	7,037	-0.21%
2019/12/26	1	13.60	0	0.00	13.55	1	7,154	0.01%
2019/12/25	9	13.69	4	13.65	13.65	5	7,245	0.07%
2019/12/24	3	13.53	0	0.00	13.55	3	7,426	0.04%
2019/12/23	1	13.65	0	0.00	13.55	1	7,655	0.01%
2019/12/20	1	13.80	0	0.00	13.80	1	7,803	0.01%
2019/12/19	4	13.95	0	0.00	13.85	4	7,910	0.05%
2019/12/18	2.3	13.99	0	0.00	13.95	2.3	7,959	0.03%
2019/12/17	15	14.15	19	14.19	14.20	-4	8,068	-0.05%
2019/12/16	0	0.00	19	14.09	14.05	-19	8,198	-0.23%
2019/12/13	1	13.70	4	13.78	13.70	-3	8,408	-0.04%
2019/12/12	2	13.80	4	13.81	13.70	-2	8,474	-0.02%
2019/12/11	0	0.00	8	13.93	13.85	-8	8,503	-0.09%
2019/12/10	0	0.00	17	13.90	13.85	-17	8,577	-0.20%
2019/12/09	5	13.75	0	0.00	13.70	5	8,505	0.06%
2019/12/06	0	0.00	2	13.63	13.60	-2	8,714	-0.02%
2019/12/05	8	13.58	0	0.00	13.65	8	9,135	0.09%
2019/12/04	0	0.00	2	13.28	13.50	-2	9,428	-0.02%
2019/12/03	10	13.10	35	13.10	13.10	-25	9,552	-0.26%
2019/12/02	42	13.11	5	13.10	13.05	37	10,020	0.37%
2019/11/29	3	13.45	0	0.00	13.50	3	10,228	0.03%
2019/11/26	3	13.50	0	0.00	13.50	3	10,821	0.03%
2019/11/25	2	13.45	2	13.45	13.45	0	10,932	0.00%
2019/11/21	3	13.40	1	13.40	13.45	2	11,031	0.02%
2019/11/20	1	13.60	4	13.63	13.55	-3	11,130	-0.03%
2019/11/19	0	0.00	5	13.75	13.65	-5	11,221	-0.04%
2019/11/15	4	13.48	0	0.00	13.45	4	11,380	0.04%
2019/11/14	9	13.43	0	0.00	13.35	9	11,388	0.08%
2019/11/13	2.5	13.74	9	13.75	13.70	-6.5	11,368	-0.06%
2019/11/12	3	13.80	0	0.00	13.75	3	11,432	0.03%
2019/11/11	2	13.85	22	13.81	13.70	-20	11,578	-0.17%
2019/11/07	2	13.90	0	0.00	13.90	2	11,678	0.02%
2019/11/06	5	13.93	9	13.90	13.90	-4	11,773	-0.03%
2019/11/05	6	13.95	10	14.00	13.90	-4	11,854	-0.03%
2019/11/04	1	14.00	0	0.00	14.00	1	12,046	0.01%
2019/11/01	3	13.75	0	0.00	13.90	3	12,119	0.02%
2019/10/31	14	13.96	0	0.00	13.80	14	12,287	0.11%
2019/10/30	3	14.18	13	14.23	14.10	-10	12,354	-0.08%
2019/10/29	28	14.49	31	14.57	14.25	-3	12,631	-0.02%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/25	13	14.49	22	14.49	14.45	-9	15,184	-0.06%
2019/10/24	5	14.44	0	0.00	14.55	5	16,403	0.03%
2019/10/23	9	14.41	10	14.30	14.40	-1	16,651	-0.01%
2019/10/22	27	14.69	31.8	14.61	14.50	-4.8	16,754	-0.03%
2019/10/21	14	14.71	32	14.68	14.70	-18	16,867	-0.11%
2019/10/18	5	14.40	0	0.00	14.35	5	17,322	0.03%
2019/10/17	6	14.35	1	14.35	14.35	5	17,512	0.03%
2019/10/16	9	14.41	0	0.00	14.25	9	17,935	0.05%
2019/10/15	35	14.37	8	14.24	14.30	27	18,531	0.15%
2019/10/14	4	14.23	1	14.20	14.20	3	19,233	0.02%
2019/10/09	0.2	14.00	6	14.01	14.05	-5.8	19,568	-0.03%
2019/10/08	0	0.00	3	14.10	14.00	-3	19,879	-0.02%
2019/10/07	20	14.23	16.3	14.21	14.15	3.7	20,144	0.02%
2019/10/04	11	14.36	23	14.26	14.25	-12	20,513	-0.06%
2019/10/03	15	13.97	10	14.20	14.20	5	20,602	0.02%
2019/10/02	26	14.32	2	14.33	14.25	24	20,614	0.12%
2019/10/01	10.8	14.17	5	14.10	14.20	5.8	21,165	0.03%
2019/09/27	9	13.95	14	13.84	13.80	-5	21,355	-0.02%
2019/09/26	13	14.24	10	14.25	14.10	3	21,462	0.01%
2019/09/25	19	14.39	57.3	14.25	14.20	-38.3	21,898	-0.17%
2019/09/24	6	14.74	1	14.75	14.70	5	22,123	0.02%
2019/09/23	14	14.78	2.4	14.83	14.80	11.6	22,101	0.05%
2019/09/20	6	14.92	2	14.85	14.85	4	22,120	0.02%
2019/09/19	29	15.10	20	15.08	15.10	9	22,014	0.04%
2019/09/18	28	15.06	507	14.94	15.15	-479	21,826	-2.19%	大賣/鉅額交易
2019/09/17	0	0.00	25	14.77	14.70	-25	21,866	-0.11%
2019/09/16	0	0.00	350	14.90	14.85	-350	22,126	-1.58%	大賣/鉅額交易
2019/09/12	0	0.00	702	14.95	14.95	-702	22,202	-3.16%	大賣/鉅額交易
2019/09/11	4	14.90	17	14.87	14.80	-13	22,462	-0.06%
2019/09/10	7	14.66	3	14.68	14.85	4	22,448	0.02%
2019/09/09	57	15.20	64	15.16	15.15	-7	22,287	-0.03%
2019/09/06	1,549	14.98	17	15.01	14.90	1,532	22,298	6.87%	大買/鉅額交易
2019/09/05	45	14.78	7	14.77	14.65	38	22,646	0.17%
2019/09/04	27	14.94	46	14.91	14.90	-19	22,889	-0.08%
2019/09/03	22	14.65	88	14.53	14.50	-66	23,059	-0.29%
2019/09/02	30	14.57	38	14.49	14.85	-8	23,075	-0.03%
2019/08/30	1	14.15	11	14.14	14.10	-10	23,062	-0.04%
2019/08/29	10	14.15	1	14.10	13.90	9	23,347	0.04%
2019/08/28	10	13.88	19	13.96	14.05	-9	23,592	-0.04%
2019/08/27	13	13.69	10	13.65	13.60	3	23,997	0.01%
2019/08/26	1	13.55	0	0.00	13.55	1	24,693	0.00%
2019/08/23	23	13.75	90	13.80	13.75	-67	24,843	-0.27%
2019/08/22	0	0.00	30	13.92	13.90	-30	25,460	-0.12%
2019/08/21	0	0.00	60	14.05	14.05	-60	25,722	-0.23%
2019/08/20	7	14.33	32	14.29	14.05	-25	25,961	-0.10%
2019/08/19	59	14.03	24	13.96	13.95	35	26,322	0.13%
2019/08/16	55	14.00	2	13.90	13.90	53	26,871	0.20%
2019/08/15	51	13.95	5	13.75	13.95	46	27,880	0.16%
2019/08/14	10	14.28	23	14.01	13.95	-13	28,313	-0.05%
2019/08/13	7	13.94	56	13.92	13.90	-49	28,765	-0.17%
2019/08/12	41	14.12	13	14.12	14.05	28	29,113	0.10%
2019/08/08	23	14.17	2	14.15	14.20	21	29,210	0.07%
2019/08/07	51	14.12	7	14.03	13.85	44	29,375	0.15%
2019/08/06	82	13.76	33	13.86	14.25	49	29,702	0.16%
2019/08/05	15	14.40	10	14.30	14.10	5	29,829	0.02%
2019/08/02	9	14.37	17	14.35	14.25	-8	30,211	-0.03%
2019/08/01	20	14.88	31	14.96	14.85	-11	30,700	-0.04%
2019/07/31	34	14.84	37	14.85	14.65	-3	30,792	-0.01%
2019/07/30	113	15.68	33	15.29	15.15	80	31,107	0.26%	大買/
2019/07/29	57	16.08	67	16.07	16.80	-10	30,188	-0.03%
2019/07/26	113	15.55	211	15.36	15.40	-98	29,306	-0.33%	大買/大賣/
2019/07/25	30	14.97	8	14.93	15.00	22	29,349	0.07%
2019/07/24	24	14.91	104	14.85	14.80	-80	29,550	-0.27%	大賣/
2019/07/23	27	14.87	63	14.80	14.75	-36	29,796	-0.12%
2019/07/22	16	15.13	252.9	15.20	14.75	-236.9	30,416	-0.78%	大賣/鉅額交易
2019/07/19	3	14.87	8	15.00	14.70	-5	32,213	-0.02%
2019/07/18	0	0.00	37	14.84	14.75	-37	32,755	-0.11%
2019/07/17	16	14.52	26	14.60	15.05	-10	32,844	-0.03%
2019/07/16	13	14.59	51	14.69	14.40	-38	32,461	-0.12%
2019/07/12	36	14.14	19	14.11	13.90	17	31,884	0.05%
2019/07/11	1	13.95	17	13.97	14.10	-16	31,880	-0.05%
2019/07/10	13	13.99	8	14.10	13.70	5	31,911	0.02%
2019/07/09	0	0.00	4	13.88	13.90	-4	32,002	-0.01%
2019/07/08	2	13.95	18	13.89	13.90	-16	32,393	-0.05%
2019/07/05	8	13.97	47	13.97	13.90	-39	32,782	-0.12%
2019/07/04	31.2	13.80	149	13.82	13.65	-117.8	33,194	-0.35%	大賣/鉅額交易
2019/07/03	24	13.61	34	13.71	13.60	-10	33,674	-0.03%
2019/07/02	6	13.73	31	13.55	13.90	-25	33,912	-0.07%
2019/07/01	38	13.17	20	13.37	13.00	18	34,186	0.05%
2019/06/28	17	13.21	0	0.00	13.15	17	34,594	0.05%
2019/06/27	30	13.28	60	13.38	13.30	-30	35,502	-0.08%
2019/06/26	7	13.18	1	13.15	13.15	6	35,524	0.02%
2019/06/25	53	13.21	8	13.29	13.20	45	35,477	0.13%
2019/06/24	57	13.38	3	13.45	13.25	54	35,452	0.15%
2019/06/21	7	13.95	14	14.09	13.80	-7	35,167	-0.02%
2019/06/20	0	0.00	10	13.90	13.85	-10	34,905	-0.03%
2019/06/19	13	13.77	54.4	13.71	13.75	-41.4	34,978	-0.12%
2019/06/18	33	13.44	1	13.40	13.45	32	34,819	0.09%
2019/06/17	14	13.40	3	13.40	13.45	11	34,950	0.03%
2019/06/14	2	13.50	108	13.32	13.40	-106	35,093	-0.30%	大賣/鉅額交易
2019/06/13	14	13.62	3	13.55	13.35	11	34,845	0.03%
2019/06/12	7	14.06	7	14.23	14.05	0	34,322	0.00%
2019/06/11	218	14.45	38	14.44	14.40	180	34,029	0.53%	大買/鉅額交易
2019/06/10	21	14.19	2	14.10	14.10	19	33,635	0.06%
2019/06/06	2	14.00	20	14.16	14.00	-18	33,880	-0.05%
2019/06/05	35	14.25	108	14.44	14.20	-73	33,772	-0.22%	大賣/
2019/06/04	7	14.23	17	14.25	14.00	-10	33,907	-0.03%
2019/06/03	10	14.06	15	13.97	14.35	-5	33,753	-0.01%
2019/05/31	5.3	14.00	24	13.93	13.80	-18.8	33,559	-0.06%
2019/05/30	55	13.50	30	13.50	13.60	25	33,246	0.08%
2019/05/29	105	13.65	134	13.50	13.40	-29	33,530	-0.09%	大買/大賣/
2019/05/28	58	13.53	27	13.61	13.60	31	33,702	0.09%
2019/05/27	37	13.33	35	13.15	13.30	2	33,497	0.01%
2019/05/24	14	13.51	26	13.59	13.30	-12	33,556	-0.04%
2019/05/23	45	13.26	42	13.38	13.50	3	33,378	0.01%
2019/05/22	167	13.88	98	13.62	13.25	69	33,533	0.21%	大買/
2019/05/21	21	12.31	100	12.98	13.35	-79	32,782	-0.24%
2019/05/20	52	12.56	81	12.42	12.15	-29	32,274	-0.09%
2019/05/17	30	13.13	13	13.01	12.65	17	31,657	0.05%
2019/05/16	2	13.23	5	13.00	13.00	-3	31,241	-0.01%
2019/05/15	32	13.61	35	13.64	13.50	-3	31,125	-0.01%
2019/05/14	46	12.80	54	13.01	13.40	-8	30,758	-0.03%
2019/05/13	53	13.00	10	13.20	12.90	43	30,251	0.14%
2019/05/10	21	13.44	15	13.53	13.45	6	29,876	0.02%
2019/05/09	123	13.62	106	12.99	13.10	17	29,369	0.06%	大買/大賣/
2019/05/08	121	13.77	71	13.97	14.15	50	28,652	0.17%	大買/
2019/05/07	118	14.50	118.3	14.28	14.15	-0.3	28,319	0.00%	大買/大賣/
2019/05/06	32	14.63	5	14.70	14.40	27	27,607	0.10%
2019/05/03	94	15.20	119	15.16	15.20	-25	27,019	-0.09%	大賣/
2019/05/02	361	15.55	164.2	15.54	15.50	196.8	26,524	0.74%	大買/大賣/鉅額交易
2019/04/30	14	14.44	40	14.73	15.05	-26	25,211	-0.10%
2019/04/29	340	14.17	32	14.28	14.25	308	24,707	1.25%	大買/鉅額交易
2019/04/26	106	14.26	148	13.88	14.40	-42	24,239	-0.17%	大買/大賣/
2019/04/25	263	15.06	143	15.12	14.05	120	23,259	0.52%	大買/大賣/鉅額交易
2019/04/24	38	14.31	215	14.62	14.90	-177	20,689	-0.86%	大賣/鉅額交易
2019/04/23	219	14.27	35	14.15	14.45	184	19,846	0.93%	大買/鉅額交易
2019/04/22	330	14.40	26	14.25	14.00	304	19,256	1.58%	大買/鉅額交易
2019/04/19	342	13.94	2	14.00	14.20	340	18,941	1.80%	大買/鉅額交易
2019/04/18	77	14.20	18	14.11	13.90	59	18,673	0.32%
2019/04/17	57	14.25	77	14.39	14.05	-20	18,275	-0.11%
2019/04/16	97	14.08	105	14.15	14.40	-8	17,901	-0.04%	大賣/
2019/04/15	8	14.22	2	14.20	14.00	6	17,546	0.03%
2019/04/12	110	14.24	43	13.80	13.75	67	17,019	0.39%	大買/
2019/04/11	9	14.50	11	14.39	14.35	-2	16,422	-0.01%
2019/04/10	129	14.24	167	14.82	14.70	-38	15,820	-0.24%	大買/大賣/
2019/04/09	97	13.67	21	13.57	13.55	76	14,688	0.52%
2019/04/08	83	13.67	76	14.15	14.20	7	13,866	0.05%
2019/04/03	14	12.70	207	12.95	12.95	-193	13,261	-1.46%	大賣/鉅額交易
2019/04/02	101	11.91	102	11.85	11.80	-1	12,276	-0.01%	大買/大賣/
2019/04/01	8	11.53	82	11.54	11.75	-74	11,401	-0.65%
2019/03/29	1	10.65	5	10.56	10.70	-4	10,363	-0.04%
2019/03/28	2	10.50	0	0.00	10.35	2	10,221	0.02%
2019/03/27	20	10.50	12	10.66	10.45	8	10,152	0.08%
2019/03/26	23	10.50	23	10.56	10.65	0	9,996	0.00%
2019/03/25	13	10.24	21	10.20	10.25	-8	9,767	-0.08%
2019/03/22	12	10.81	53	10.61	10.45	-41	9,623	-0.43%
2019/03/21	2	10.70	2	10.85	10.80	0	9,399	0.00%
2019/03/20	120	10.55	7	10.51	10.75	113	9,142	1.24%	大買/鉅額交易
2019/03/19	42	10.66	5	10.50	10.35	37	8,895	0.42%
2019/03/18	2	10.95	19	10.70	10.65	-17	8,607	-0.20%
2019/03/15	39	11.02	10.3	10.98	10.85	28.7	8,374	0.34%
2019/03/14	7	11.06	1.2	11.13	10.90	5.8	8,140	0.07%
2019/03/13	13	11.51	34	11.26	11.20	-21	7,965	-0.26%
2019/03/12	55	11.50	37	11.61	11.25	18	7,702	0.23%
2019/03/11	12	11.18	37	11.13	11.20	-25	7,154	-0.35%
2019/03/08	43	10.64	10	10.81	11.10	33	6,810	0.48%
2019/03/07	0	0.00	3	10.32	10.30	-3	6,239	-0.05%
2019/03/06	12	10.47	20	10.50	10.50	-8	6,011	-0.13%
2019/03/05	22	10.68	1	10.25	10.25	21	5,669	0.37%
2019/03/04	2	10.85	9	10.84	10.70	-7	5,254	-0.13%
2019/02/27	22	10.87	40	10.83	10.95	-18	4,712	-0.38%
2019/02/26	8	9.98	5	9.95	9.99	3	3,802	0.08%
2019/02/25	2	10.20	8	10.20	10.00	-6	3,698	-0.16%
2019/02/22	4	9.78	14	9.91	9.75	-10	3,436	-0.29%
2019/02/21	17	9.81	122	9.68	9.95	-105	3,046	-3.45%	大賣/鉅額交易
2019/02/20	88	8.98	6	9.00	9.05	82	2,287	3.58%
2019/02/14	3	8.32	3	8.25	8.35	0	2,242	0.00%
2019/02/13	3	8.07	0	0.00	8.05	3	2,185	0.14%
2019/01/21	0	0.00	1	7.86	7.90	-1	1,998	-0.05%
2019/01/15	0	0.00	4.6	7.10	7.10	-4.6	1,910	-0.24%
2019/01/14	0	0.00	1	7.03	7.00	-1	1,904	-0.05%
2019/01/04	0	0.00	2	7.27	7.28	-2	1,878	-0.11%
2018/12/27	3	7.55	0	0.00	7.42	3	1,889	0.16%
2018/12/26	0	0.00	1	7.28	7.28	-1	1,891	-0.05%
2018/12/25	0	0.00	2	7.36	7.30	-2	1,901	-0.11%
2018/12/24	0	0.00	1	7.50	7.50	-1	1,900	-0.05%
2018/12/22	0	0.00	1	7.47	7.46	-1	1,898	-0.05%
2018/12/20	2	7.51	2	7.54	7.54	0	1,892	0.00%
2018/12/19	4	7.80	2	7.62	7.62	2	1,892	0.11%
2018/12/14	3	7.71	3	7.85	7.89	0	1,888	0.00%
2018/12/12	2	8.01	0	0.00	8.01	2	1,846	0.11%
2018/12/11	3	7.86	8	7.96	7.99	-5	1,832	-0.27%
2018/12/10	3	7.97	0	0.00	7.85	3	1,822	0.16%
2018/12/07	0	0.00	3	8.04	8.07	-3	1,811	-0.17%
2018/12/06	4	8.01	0.2	7.86	7.90	3.8	1,802	0.21%
2018/12/04	3	8.50	0	0.00	8.48	3	1,752	0.17%
2018/11/28	2	8.08	2	8.13	8.13	0	1,641	0.00%
2018/11/26	3	8.02	3	8.03	8.03	0	1,602	0.00%
2018/11/23	3	8.01	3	7.97	7.97	0	1,589	0.00%
2018/11/22	2	8.17	3	8.11	8.05	-1	1,569	-0.06%
2018/11/21	1	8.50	4	8.00	8.40	-3	1,505	-0.20%
2018/11/20	4	7.77	2	7.77	7.93	2	1,397	0.14%
2018/11/16	2	8.31	0	0.00	8.23	2	1,349	0.15%
2018/11/15	20	8.20	41	8.23	8.29	-21	1,288	-1.63%
2018/11/13	38	7.79	10	7.97	7.98	28	1,119	2.50%
2018/10/19	1	6.23	0	0.00	6.11	1	1,199	0.08%
2018/10/11	2	6.34	0	0.00	6.32	2	1,231	0.16%
2018/10/05	0	0.00	100	7.00	7.03	-100	1,225	-8.16%
2018/10/02	0	0.00	1	7.43	7.40	-1	1,217	-0.08%
2018/10/01	8	7.47	0	0.00	7.45	8	1,253	0.64%
2018/09/25	0	0.00	2	7.52	7.48	-2	1,302	-0.15%
2018/09/10	0	0.00	3	7.90	7.80	-3	1,324	-0.23%
2018/08/23	0	0.00	1	8.58	8.62	-1	1,982	-0.05%
2018/08/14	0	0.00	2	8.37	8.37	-2	2,232	-0.09%
2018/08/06	3	8.97	0	0.00	8.93	3	2,097	0.14%
2018/08/02	20	8.93	0	0.00	8.81	20	2,070	0.97%
2018/07/31	0	0.00	10	8.55	8.60	-10	1,985	-0.50%
2018/07/23	0	0.00	1.9	8.26	8.26	-1.9	1,911	-0.10%
2018/07/11	1	8.43	0	0.00	8.40	1	1,954	0.05%
2018/07/09	20	8.53	0	0.00	8.66	20	1,954	1.02%
2018/07/06	20	8.04	0	0.00	8.02	20	1,920	1.04%
2018/07/05	10	8.31	0	0.00	8.19	10	1,929	0.52%
2018/06/29	0	0.00	10	8.27	8.30	-10	1,894	-0.53%
2018/06/26	0	0.00	5	8.37	8.40	-5	1,880	-0.27%
2018/06/15	0	0.00	10	8.67	8.72	-10	1,865	-0.54%
2018/06/14	0	0.00	7	8.72	8.57	-7	1,861	-0.38%
2018/06/13	30	8.83	5	8.77	8.80	25	1,840	1.36%
2018/06/12	0	0.00	3	8.76	8.86	-3	1,825	-0.16%
2018/06/08	0	0.00	40	9.01	9.00	-40	1,777	-2.25%
2018/06/07	0	0.00	31	9.14	9.02	-31	1,753	-1.77%
2018/06/06	10	9.10	1	9.16	9.12	9	1,720	0.52%
2018/06/05	90	9.26	7	9.50	9.36	83	1,642	5.05%
2018/06/01	15.7	8.82	2	9.00	8.78	13.7	1,409	0.97%
2018/05/31	2	9.28	18	9.19	9.13	-16	1,338	-1.20%
2018/05/30	20	8.71	1	8.52	8.71	19	1,136	1.67%
2018/05/23	0	0.00	1	7.09	7.13	-1	831	-0.12%
2018/05/22	0	0.00	6.3	7.07	7.08	-6.3	826	-0.77%
2018/05/21	1	7.11	0	0.00	7.10	1	835	0.12%
2018/05/14	38	7.11	0	0.00	7.21	38	948	4.01%
2018/05/08	0	0.00	0.2	7.12	7.20	-0.2	978	-0.02%
2018/04/27	0	0.00	2.5	6.98	7.00	-2.5	1,054	-0.24%
2018/04/16	0	0.00	5	7.71	7.54	-5	1,081	-0.46%
2018/04/03	3	8.01	0	0.00	8.00	3	1,149	0.26%
2018/04/02	0	0.00	3	8.11	8.10	-3	1,156	-0.26%
2018/03/31	3	8.00	0	0.00	8.00	3	1,159	0.26%
2018/03/29	7	7.97	0	0.00	7.97	7	1,182	0.59%
2018/03/23	0	0.00	3	8.09	8.04	-3	1,213	-0.25%
2018/03/20	0	0.00	4.6	8.19	8.19	-4.6	1,218	-0.38%
2018/03/19	0	0.00	2	8.21	8.20	-2	1,252	-0.16%
2018/03/14	2	8.25	0	0.00	8.26	2	1,341	0.15%
2018/03/13	0	0.00	25.1	8.17	8.21	-25.1	1,400	-1.79%
2018/03/12	1	8.21	11	8.15	8.15	-10	1,467	-0.68%
2018/03/08	0	0.00	2	8.22	8.21	-2	1,571	-0.13%
2018/02/26	10	8.40	0	0.00	8.40	10	1,854	0.54%
2018/02/21	1	8.15	0	0.00	8.17	1	2,028	0.05%
2018/02/07	0	0.00	0.9	8.00	8.01	-0.9	2,436	-0.04%
2018/02/06	0	0.00	5	7.84	7.85	-5	2,507	-0.20%
2018/02/01	1	9.04	0	0.00	9.02	1	3,112	0.03%
2018/01/30	1	9.03	0	0.00	9.03	1	3,306	0.03%
2018/01/26	0	0.00	10	9.14	9.14	-10	3,483	-0.29%
2018/01/18	0	0.00	30.6	9.29	9.25	-30.6	3,708	-0.83%
2018/01/15	0	0.00	3	9.15	9.15	-3	3,822	-0.08%
2018/01/10	0	0.00	3	9.45	9.21	-3	3,880	-0.08%
2018/01/09	6	9.35	3	9.36	9.34	3	3,900	0.08%
2018/01/04	3	9.42	0	0.00	9.45	3	3,960	0.08%
2018/01/02	5	9.02	4	9.04	9.01	1	4,055	0.02%