精金 (3049)-日茂券商分點個股進出

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
8.59
漲跌
▲0.01
漲幅
+0.12%
成交量
1,547張
產業
上市光電類股▼0.10%
323人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂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
2024/05/30	10	8.64	0	0.00	8.58	10	1,996	0.50%
2024/05/28	10	8.66	0	0.00	8.78	10	1,991	0.50%
2024/05/24	0	0.00	1	8.41	8.43	-1	1,964	-0.05%
2024/05/20	0	0.00	5	8.51	8.53	-5	1,933	-0.26%
2024/05/17	0	0.00	5	8.31	8.36	-5	1,900	-0.26%
2024/05/13	0	0.00	5	8.20	8.19	-5	1,886	-0.27%
2024/05/10	5	8.07	0	0.00	8.10	5	1,876	0.27%
2024/05/09	0	0.00	2	8.18	8.11	-2	1,886	-0.11%
2024/05/03	0	0.00	1	8.36	8.36	-1	1,888	-0.05%
2024/05/02	0	0.00	10	8.48	8.43	-10	1,867	-0.54%
2024/04/15	0	0.00	0.2	8.11	8.11	-0.2	1,860	-0.01%
2024/04/12	5	8.22	0	0.00	8.18	5	1,842	0.27%
2024/04/02	5	8.37	10	8.37	8.36	-5	1,823	-0.27%
2024/03/29	0	0.00	5	8.32	8.29	-5	1,889	-0.26%
2024/03/27	5	8.24	0	0.00	8.23	5	1,880	0.27%
2024/03/18	4	8.21	0	0.00	8.23	4	1,807	0.22%
2024/03/14	7	8.29	0	0.00	8.25	7	1,777	0.39%
2024/03/13	13	8.38	0	0.00	8.33	13	1,758	0.74%
2024/03/06	0	0.00	1	8.81	8.91	-1	1,586	-0.06%
2024/03/05	0	0.00	5	8.91	8.90	-5	1,566	-0.32%
2024/03/01	6	9.04	0	0.00	9.03	6	1,558	0.38%
2024/02/21	0	0.00	2.4	9.45	9.43	-2.4	1,515	-0.16%
2024/02/19	1	9.52	0	0.00	9.50	1	1,511	0.07%
2024/02/16	3	9.24	0	0.00	9.30	3	1,474	0.20%
2024/02/05	0	0.00	3.8	9.08	9.11	-3.8	1,464	-0.26%
2024/01/19	1	9.04	0	0.00	9.03	1	1,428	0.07%
2024/01/03	0	0.00	4	9.55	9.47	-4	1,432	-0.28%
2023/12/21	0	0.00	10	9.45	9.40	-10	1,406	-0.71%
2023/12/20	10	9.48	0	0.00	9.48	10	1,413	0.71%
2023/12/18	0	0.00	1	9.51	9.62	-1	1,413	-0.07%
2023/11/15	0	0.00	2	9.20	9.26	-2	1,386	-0.14%
2023/10/16	0	0.00	7	9.20	9.17	-7	2,289	-0.31%
2023/10/06	7	9.35	0	0.00	9.30	7	2,387	0.29%
2023/09/26	0	0.00	7	9.56	9.50	-7	2,571	-0.27%
2023/09/25	0	0.00	13	9.57	9.56	-13	2,596	-0.50%
2023/09/22	3	9.59	5	9.61	9.61	-2	2,643	-0.08%
2023/09/21	7	9.57	0	0.00	9.59	7	2,718	0.26%
2023/09/18	0	0.00	10	9.62	9.72	-10	3,125	-0.32%
2023/09/15	0	0.00	2	9.57	9.54	-2	3,495	-0.06%
2023/09/14	10	9.61	0	0.00	9.64	10	3,602	0.28%
2023/09/01	0	0.00	10	9.93	10.05	-10	3,810	-0.26%
2023/08/30	10	9.80	0	0.00	9.80	10	3,882	0.26%
2023/08/17	0	0.00	6	9.45	9.65	-6	3,856	-0.16%
2023/08/16	6	9.46	0	0.00	9.46	6	3,846	0.16%
2023/07/31	10	10.85	1	10.95	10.85	9	3,601	0.25%
2023/07/27	1	11.00	1	11.10	11.05	0	3,452	0.00%
2023/07/26	0	0.00	5	10.30	10.25	-5	3,089	-0.16%
2023/07/21	0	0.00	0.2	10.30	10.25	-0.2	3,051	-0.01%
2023/07/17	0	0.00	7	10.45	10.45	-7	3,080	-0.23%
2023/07/13	7	10.25	1	10.25	10.25	6	3,130	0.19%
2023/07/05	1	10.65	1	10.65	10.65	0	3,393	0.00%
2023/07/03	0	0.00	5	10.75	10.70	-5	3,320	-0.15%
2023/06/30	3	10.60	0	0.00	10.60	3	3,289	0.09%
2023/06/29	0	0.00	5	10.75	10.70	-5	3,232	-0.15%
2023/06/28	10	10.80	2	10.85	10.80	8	3,164	0.25%
2023/06/21	1	11.40	0	0.00	11.20	1	2,758	0.04%
2023/06/20	0	0.00	15.2	10.60	10.55	-15.2	2,386	-0.64%
2023/06/19	1	10.40	0	0.00	10.35	1	2,268	0.04%
2023/06/16	0	0.00	10	10.10	10.10	-10	2,136	-0.47%
2023/05/22	0	0.00	10	9.69	9.72	-10	2,465	-0.41%
2023/05/18	10	9.62	0	0.00	9.62	10	2,508	0.40%
2023/05/16	0	0.00	10	9.54	9.57	-10	2,498	-0.40%
2023/05/12	10	9.50	0	0.00	9.52	10	2,499	0.40%
2023/05/08	0	0.00	10	9.92	9.85	-10	2,480	-0.40%
2023/04/24	0	0.00	10	10.10	10.10	-10	2,446	-0.41%
2023/04/21	10	9.96	0	0.00	9.96	10	2,430	0.41%
2023/04/20	0	0.00	10	10.30	10.15	-10	2,376	-0.42%
2023/04/19	10	10.30	0	0.00	10.30	10	2,349	0.43%
2023/04/17	10	10.60	0	0.00	10.60	10	2,226	0.45%
2023/04/14	0	0.00	5	10.80	10.65	-5	2,155	-0.23%
2023/04/13	0	0.00	1	10.35	10.30	-1	1,904	-0.05%
2023/04/12	0	0.00	0.5	10.10	10.15	-0.5	1,836	-0.03%
2023/04/11	0	0.00	1	10.10	10.05	-1	1,811	-0.06%
2023/04/10	0	0.00	12	9.91	10.15	-12	1,802	-0.67%
2023/04/06	7	9.82	0	0.00	9.82	7	1,764	0.40%
2023/03/31	1	9.87	0	0.00	9.87	1	1,768	0.06%
2023/03/30	0	0.00	5	9.83	9.82	-5	1,765	-0.28%
2023/03/29	10	9.81	0	0.00	9.82	10	1,773	0.56%
2023/03/23	0.5	10.05	0	0.00	9.95	0.5	1,778	0.03%
2023/03/21	0	0.00	1	10.05	9.98	-1	1,762	-0.06%
2023/03/13	0	0.00	10	9.99	10.00	-10	1,814	-0.55%
2023/03/08	4	10.28	0.6	10.20	10.25	3.4	1,818	0.19%
2023/03/07	0	0.00	10	10.35	10.20	-10	1,815	-0.55%
2023/03/06	10	10.30	6	10.30	10.30	4	1,795	0.22%
2023/03/03	0	0.00	6.6	10.24	10.25	-6.6	1,777	-0.37%
2023/03/01	0	0.00	10	10.10	10.05	-10	1,734	-0.58%
2023/02/23	5	10.20	12	10.20	10.30	-7	1,701	-0.41%
2023/02/22	1	10.45	0	0.00	10.35	1	1,656	0.06%
2023/02/21	5	10.15	20	10.25	10.30	-15	1,561	-0.96%
2023/02/20	35	10.04	15	10.15	10.25	20	1,491	1.34%
2023/02/17	2	9.54	0	0.00	9.65	2	1,356	0.15%
2023/02/16	0	0.00	10	9.52	9.52	-10	1,319	-0.76%
2023/02/14	5	9.46	3	9.45	9.45	2	1,325	0.15%
2023/02/06	10	9.39	0	0.00	9.37	10	1,319	0.76%
2023/01/10	0	0.00	10	9.24	9.21	-10	1,415	-0.71%
2023/01/09	0	0.00	8	9.25	9.25	-8	1,435	-0.56%
2023/01/04	10	9.12	0	0.00	9.13	10	1,486	0.67%
2022/12/28	0	0.00	2	9.12	9.11	-2	1,595	-0.13%
2022/12/22	0	0.00	12	9.28	9.23	-12	1,650	-0.73%
2022/12/19	0	0.00	22	9.26	9.25	-22	1,729	-1.27%
2022/12/16	10	9.29	0	0.00	9.32	10	1,734	0.58%
2022/12/15	7	9.46	0	0.00	9.45	7	1,732	0.40%
2022/12/14	5	9.43	0	0.00	9.46	5	1,736	0.29%
2022/12/13	0	0.00	1	9.45	9.41	-1	1,739	-0.06%
2022/12/12	0	0.00	0.1	9.41	9.41	-0.1	1,744	0.00%
2022/12/09	4	9.51	0	0.00	9.50	4	1,776	0.23%
2022/12/08	1	9.50	0	0.00	9.51	1	1,790	0.06%
2022/11/29	0	0.00	10	9.26	9.34	-10	1,695	-0.59%
2022/11/25	10	9.34	0	0.00	9.32	10	1,706	0.59%
2022/11/23	0	0.00	20	9.34	9.32	-20	1,731	-1.15%
2022/11/21	10	9.32	0	0.00	9.30	10	1,764	0.57%
2022/11/18	0	0.00	10	9.56	9.41	-10	1,783	-0.56%
2022/11/17	10	9.46	0	0.00	9.46	10	1,804	0.55%
2022/11/16	0	0.00	7	9.54	9.40	-7	1,845	-0.38%
2022/11/11	8	9.55	8	9.52	9.45	0	2,411	0.00%
2022/11/10	17	9.44	0	0.00	9.40	17	2,437	0.70%
2022/11/08	0	0.00	10	9.59	9.47	-10	2,546	-0.39%
2022/11/03	10	9.37	0	0.00	9.37	10	2,635	0.38%
2022/10/24	0	0.00	10	9.26	9.27	-10	3,107	-0.32%
2022/10/20	10	9.14	0	0.00	9.14	10	3,105	0.32%
2022/09/27	0	0.00	10	9.48	9.61	-10	3,041	-0.33%
2022/09/26	10	9.42	0	0.00	9.30	10	3,074	0.33%
2022/09/23	0	0.00	10	10.00	9.88	-10	3,116	-0.32%
2022/09/22	10	9.89	0	0.00	10.00	10	3,175	0.31%
2022/09/15	0	0.00	11	10.54	10.45	-11	3,208	-0.34%
2022/09/14	10	10.35	0	0.00	10.40	10	3,234	0.31%
2022/08/30	10	10.85	0	0.00	10.80	10	3,450	0.29%
2022/08/25	0	0.00	3	11.00	10.95	-3	3,400	-0.09%
2022/08/24	0	0.00	5	11.00	10.90	-5	3,421	-0.15%
2022/08/22	4	11.20	0	0.00	11.05	4	3,383	0.12%
2022/08/19	6	11.08	4	11.26	11.05	2	3,337	0.06%
2022/08/18	2	11.28	1	10.90	11.15	1	3,159	0.03%
2022/08/16	1	10.45	0	0.00	10.30	1	2,831	0.04%
2022/08/10	0	0.00	10	9.55	9.60	-10	2,773	-0.36%
2022/08/08	10	9.42	0	0.00	9.47	10	2,772	0.36%
2022/08/05	0	0.00	23	9.48	9.58	-23	2,766	-0.83%
2022/08/04	20	9.24	0	0.00	9.21	20	2,707	0.74%
2022/08/03	1	9.81	1	9.65	9.65	0	2,601	0.00%
2022/08/02	1	9.77	11	9.52	9.68	-10	2,571	-0.39%
2022/08/01	0	0.00	20	9.39	9.41	-20	2,430	-0.82%
2022/07/29	10	9.32	0	0.00	9.33	10	2,434	0.41%
2022/07/28	10	9.36	0	0.00	9.36	10	2,452	0.41%
2022/07/26	13	9.45	0	0.00	9.46	13	2,466	0.53%
2022/07/15	0	0.00	12	9.42	9.43	-12	2,869	-0.42%
2022/07/14	1	9.51	0	0.00	9.54	1	3,159	0.03%
2022/07/13	16	9.34	4	9.26	9.46	12	3,188	0.38%
2022/07/11	0	0.00	10	9.41	9.42	-10	3,206	-0.31%
2022/07/08	10	9.53	0	0.00	9.50	10	3,227	0.31%
2022/07/07	0	0.00	11	9.23	9.38	-11	3,240	-0.34%
2022/07/06	0	0.00	11	9.80	9.55	-11	3,256	-0.34%
2022/07/05	11	9.64	10	9.73	9.71	1	3,294	0.03%
2022/07/01	6	9.48	0	0.00	9.35	6	3,332	0.18%
2022/06/30	6	10.10	10	10.05	9.98	-4	3,276	-0.12%
2022/06/29	9	10.30	0	0.00	10.30	9	3,266	0.28%
2022/06/27	11	10.55	0	0.00	10.55	11	3,303	0.33%
2022/06/24	0	0.00	10	10.35	10.25	-10	3,339	-0.30%
2022/06/23	11	10.15	0	0.00	10.15	11	3,379	0.33%
2022/06/21	0	0.00	6	10.25	10.55	-6	3,442	-0.17%
2022/06/20	6	10.00	0	0.00	10.00	6	3,485	0.17%
2022/06/16	0	0.00	10	10.90	10.90	-10	3,462	-0.29%
2022/06/15	0	0.00	10	11.20	11.10	-10	3,490	-0.29%
2022/06/13	15	11.13	0	0.00	11.10	15	3,702	0.41%
2022/06/06	0	0.00	2	11.65	11.65	-2	3,842	-0.05%
2022/06/01	8	11.65	8	11.90	11.80	0	4,047	0.00%
2022/05/26	0	0.00	10	11.51	11.40	-10	4,323	-0.23%
2022/05/25	5	11.45	0	0.00	11.50	5	4,414	0.11%
2022/05/24	7	11.30	0	0.00	11.30	7	4,544	0.15%
2022/05/23	0	0.00	22.2	11.48	11.60	-22.2	4,565	-0.49%
2022/05/19	14	11.28	0	0.00	11.35	14	4,726	0.30%
2022/05/18	3	11.70	7	11.50	11.55	-4	4,746	-0.08%
2022/05/17	7	11.25	0	0.00	11.35	7	4,764	0.15%
2022/05/13	0	0.00	8	11.10	11.00	-8	4,842	-0.17%
2022/05/12	8	11.10	0	0.00	10.85	8	4,973	0.16%
2022/04/25	2	11.75	13	11.86	11.70	-11	6,882	-0.16%
2022/04/22	7	12.10	0	0.00	12.10	7	6,924	0.10%
2022/04/21	0	0.00	1	12.30	12.25	-1	7,060	-0.01%
2022/04/19	0	0.00	2	12.50	12.40	-2	6,957	-0.03%
2022/04/18	18	12.15	7	12.15	12.15	11	7,231	0.15%
2022/04/15	7	12.15	0	0.00	12.15	7	7,493	0.09%
2022/04/14	1	12.50	0	0.00	12.45	1	8,052	0.01%
2022/04/13	10	12.70	0	0.00	12.65	10	8,423	0.12%
2022/04/12	2	12.40	0	0.00	12.40	2	8,918	0.02%
2022/04/11	2	12.45	0	0.00	12.30	2	9,579	0.02%
2022/04/07	6	12.97	0	0.00	12.85	6	11,118	0.05%
2022/04/06	10	13.30	0	0.00	13.35	10	13,899	0.07%
2022/03/29	0	0.00	2	14.00	13.70	-2	19,566	-0.01%
2022/03/28	0	0.00	1	13.95	13.95	-1	19,768	-0.01%
2022/03/24	0	0.00	7	14.15	14.25	-7	20,694	-0.03%
2022/03/23	17	14.32	20	14.23	14.20	-3	22,383	-0.01%
2022/03/22	0	0.00	22	14.10	14.25	-22	23,405	-0.09%
2022/03/17	5	14.30	0	0.00	14.25	5	24,299	0.02%
2022/03/14	10	13.85	10	13.95	13.95	0	24,384	0.00%
2022/03/10	22	13.80	12	13.79	13.75	10	24,569	0.04%
2022/03/09	7	13.45	0	0.00	13.50	7	24,621	0.03%
2022/03/08	2	13.30	0	0.00	13.30	2	24,684	0.01%
2022/03/07	5	13.35	28	13.55	13.45	-23	24,676	-0.09%
2022/03/03	14	14.40	0	0.00	14.30	14	24,760	0.06%
2022/03/02	14	14.20	0	0.00	14.40	14	24,838	0.06%
2022/03/01	1	14.25	0	0.00	14.15	1	25,016	0.00%
2022/02/25	0	0.00	1	13.65	13.80	-1	25,521	0.00%
2022/02/24	3	13.78	14	13.70	13.60	-11	26,683	-0.04%
2022/02/23	1	14.15	10	14.20	14.15	-9	27,576	-0.03%
2022/02/22	1	14.00	2	14.00	14.10	-1	27,895	0.00%
2022/02/21	0	0.00	1	14.50	14.45	-1	28,240	0.00%
2022/02/18	1	14.30	10	14.40	14.40	-9	28,328	-0.03%
2022/02/16	1	14.70	0	0.00	14.50	1	28,466	0.00%
2022/02/15	10	14.50	0	0.00	14.30	10	28,430	0.04%
2022/02/14	11	14.37	11	14.57	14.30	0	28,422	0.00%
2022/02/11	2	15.03	0	0.00	14.85	2	28,335	0.01%
2022/02/10	19	15.14	68	15.37	14.90	-49	28,249	-0.17%
2022/02/09	8	15.90	10	15.95	15.80	-2	27,864	-0.01%
2022/02/08	0	0.00	1	15.25	15.30	-1	27,631	0.00%
2022/01/26	0	0.00	14	14.66	14.50	-14	27,589	-0.05%
2022/01/25	15	15.05	10	14.80	14.55	5	27,559	0.02%
2022/01/24	0	0.00	2	15.10	15.10	-2	27,457	-0.01%
2022/01/21	5	15.28	12	15.26	15.20	-7	27,369	-0.03%
2022/01/20	1	15.90	0	0.00	15.90	1	27,294	0.00%
2022/01/19	1	15.95	69	15.49	15.90	-68	27,158	-0.25%
2022/01/18	12	15.86	0	0.00	15.45	12	26,875	0.04%
2022/01/17	10	15.60	7	15.35	15.60	3	26,650	0.01%
2022/01/14	7	15.05	2	15.05	15.10	5	26,521	0.02%
2022/01/13	5	15.50	10	15.40	15.40	-5	26,353	-0.02%
2022/01/12	5	15.60	0	0.00	15.45	5	26,206	0.02%
2022/01/11	5	15.61	1	15.65	15.60	4	26,081	0.02%
2022/01/10	11	16.00	0	0.00	15.95	11	25,781	0.04%
2022/01/07	75	15.88	0	0.00	15.90	75	25,498	0.29%
2022/01/06	16	16.46	0	0.00	16.45	16	24,917	0.06%
2022/01/05	43	16.96	28	16.64	16.60	15	24,579	0.06%
2022/01/04	32	17.11	36	17.17	17.35	-4	24,111	-0.02%
2022/01/03	19	17.68	17.8	17.57	17.25	1.2	23,467	0.01%
2021/12/30	63	17.39	28	17.28	17.25	35	22,835	0.15%
2021/12/29	59	18.37	61	18.28	17.95	-2	21,924	-0.01%
2021/12/28	47	17.81	40	17.77	18.05	7	19,117	0.04%
2021/12/27	12	16.95	103	17.66	17.85	-91	16,503	-0.55%	大賣/
2021/12/24	31	15.98	77	16.04	16.25	-46	14,990	-0.31%
2021/12/23	9	15.23	28	15.43	15.45	-19	13,815	-0.14%
2021/12/22	0	0.00	11	15.06	15.00	-11	13,471	-0.08%
2021/12/21	21	14.72	77	15.12	15.20	-56	13,219	-0.42%
2021/12/20	22	15.31	5	15.35	15.25	17	12,839	0.13%
2021/12/17	43	15.89	73.5	16.06	15.65	-30.5	12,313	-0.25%
2021/12/16	43	15.19	99.6	15.10	15.30	-56.6	10,557	-0.54%
2021/12/15	5	14.15	158	14.60	14.80	-153	9,453	-1.62%	大賣/鉅額交易
2021/12/14	40	14.10	0	0.00	13.80	40	9,069	0.44%
2021/12/13	57	14.28	14.2	14.41	14.50	42.8	8,825	0.49%
2021/12/10	10	13.75	10	13.75	13.65	0	8,406	0.00%
2021/12/09	10	13.80	22	13.95	13.80	-12	8,329	-0.14%
2021/12/08	10	13.65	10	13.80	13.65	0	8,131	0.00%
2021/12/07	2	13.75	11	13.67	13.70	-9	8,067	-0.11%
2021/12/06	16	13.92	13	13.78	13.85	3	7,969	0.04%
2021/12/03	1	13.70	13	13.56	13.65	-12	7,865	-0.15%
2021/12/02	28	13.37	7	13.40	13.30	21	7,791	0.27%
2021/12/01	18	13.65	7	13.60	13.75	11	7,751	0.14%
2021/11/30	0	0.00	10	13.75	13.60	-10	7,720	-0.13%
2021/11/29	20	13.28	14	13.38	13.45	6	7,634	0.08%
2021/11/26	10	13.85	20	13.75	13.65	-10	7,492	-0.13%
2021/11/25	19	14.13	0	0.00	13.95	19	7,324	0.26%
2021/11/24	62	14.47	8	14.38	14.40	54	7,084	0.76%
2021/11/23	66	15.19	112	15.30	14.70	-46	6,508	-0.71%	大賣/
2021/11/22	30	15.07	172	15.15	15.15	-142	5,260	-2.70%	大賣/鉅額交易
2021/11/19	6	13.80	42	13.66	13.80	-36	4,261	-0.84%
2021/11/18	32	13.56	9	13.50	13.35	23	3,933	0.58%
2021/11/17	10	12.90	40	13.15	13.15	-30	3,460	-0.87%
2021/11/16	16	13.18	1	13.20	12.80	15	3,386	0.44%
2021/11/15	15	12.67	1	12.65	12.70	14	3,221	0.43%
2021/11/11	5	12.70	4	12.65	12.60	1	3,332	0.03%
2021/11/03	4	12.46	1	12.35	12.50	3	3,578	0.08%
2021/11/02	0	0.00	17	12.15	12.15	-17	3,723	-0.46%
2021/11/01	17	12.20	0	0.00	12.00	17	3,837	0.44%
2021/10/29	0	0.00	17	11.84	11.90	-17	4,094	-0.42%
2021/10/25	0	0.00	7	11.69	11.65	-7	4,566	-0.15%
2021/10/22	0	0.00	5	11.55	11.55	-5	4,831	-0.10%
2021/10/21	0	0.00	98	11.69	11.55	-98	5,050	-1.94%
2021/10/19	100	11.60	0	0.00	11.55	100	5,405	1.85%
2021/10/18	5	11.40	50	11.40	11.45	-45	5,599	-0.80%
2021/10/15	8	11.45	50	11.35	11.40	-42	5,721	-0.73%
2021/10/14	100	11.30	0	0.00	11.30	100	5,854	1.71%
2021/10/12	0	0.00	12	11.65	11.65	-12	6,047	-0.20%
2021/10/08	10	11.70	0	0.00	11.80	10	6,281	0.16%
2021/10/07	0	0.00	39	11.46	11.55	-39	6,998	-0.56%
2021/10/06	34	11.30	0	0.00	11.25	34	7,247	0.47%
2021/10/04	0	0.00	5	10.91	10.65	-5	7,307	-0.07%
2021/10/01	5	11.25	0	0.00	11.20	5	7,411	0.07%
2021/09/30	6	11.53	0	0.00	11.50	6	7,437	0.08%
2021/09/28	40	11.60	3	11.55	11.55	37	7,652	0.48%
2021/09/27	1	11.70	6	11.75	11.75	-5	7,775	-0.06%
2021/09/16	0	0.00	2	11.35	11.35	-2	8,002	-0.02%
2021/09/15	10	11.45	5	11.45	11.40	5	8,026	0.06%
2021/09/13	20	11.46	10	11.35	11.50	10	8,163	0.12%
2021/09/08	0	0.00	30	11.15	11.10	-30	8,378	-0.36%
2021/09/06	15	11.38	0	0.00	11.25	15	8,473	0.18%
2021/09/03	15	11.60	3	11.45	11.55	12	8,449	0.14%
2021/09/02	5	11.40	0	0.00	11.25	5	8,443	0.06%
2021/09/01	0	0.00	1	11.55	11.55	-1	8,494	-0.01%
2021/08/27	5	11.50	10	11.45	11.45	-5	8,799	-0.06%
2021/08/25	9	11.45	0	0.00	11.40	9	9,196	0.10%
2021/08/19	10	11.48	0	0.00	11.35	10	9,482	0.11%
2021/08/18	5	11.90	0	0.00	12.15	5	9,500	0.05%
2021/08/17	1	12.20	0	0.00	11.90	1	9,539	0.01%
2021/08/11	0	0.00	1	12.65	12.70	-1	9,684	-0.01%
2021/08/10	1	12.90	0	0.00	13.00	1	9,713	0.01%
2021/08/09	0	0.00	4	13.20	12.95	-4	9,817	-0.04%
2021/08/06	8	13.61	0	0.00	13.40	8	9,801	0.08%
2021/08/04	4	13.83	15	13.80	13.70	-11	9,831	-0.11%
2021/08/03	2	13.50	0	0.00	13.60	2	9,723	0.02%
2021/07/30	5	13.55	5	13.48	13.45	0	9,805	0.00%
2021/07/29	6	13.50	0	0.00	13.50	6	9,741	0.06%
2021/07/28	13	13.80	25.1	13.53	13.75	-12.1	9,623	-0.13%
2021/07/27	0	0.00	26	13.73	13.60	-26	9,705	-0.27%
2021/07/26	9	13.68	34.5	13.59	13.65	-25.5	9,787	-0.26%
2021/07/23	0	0.00	6	13.29	13.35	-6	10,065	-0.06%
2021/07/22	11	13.34	6	13.10	13.35	5	11,025	0.05%
2021/07/21	7	12.76	0	0.00	12.65	7	11,192	0.06%
2021/07/20	0	0.00	2.6	12.89	12.90	-2.6	11,324	-0.02%
2021/07/19	0	0.00	3	13.40	13.45	-3	11,713	-0.03%
2021/07/16	9	13.34	3	13.45	13.25	6	12,239	0.05%
2021/07/15	7	13.13	9	13.09	13.15	-2	12,724	-0.02%
2021/07/14	15	13.95	41	13.69	13.70	-26	13,112	-0.20%
2021/07/13	0	0.00	8	13.18	13.10	-8	12,522	-0.06%
2021/07/08	3	12.75	0	0.00	12.65	3	12,585	0.02%
2021/07/06	7	12.71	13	12.60	12.65	-6	13,286	-0.05%
2021/07/05	10	12.60	1	12.75	12.70	9	13,601	0.07%
2021/07/01	8	12.50	1	12.35	12.60	7	14,207	0.05%
2021/06/30	2	12.10	0	0.00	12.10	2	14,216	0.01%
2021/06/29	2	12.15	0	0.00	12.05	2	14,230	0.01%
2021/06/28	0	0.00	20	12.25	12.30	-20	14,281	-0.14%
2021/06/24	0	0.00	9	12.45	12.40	-9	14,595	-0.06%
2021/06/21	11	12.16	0	12.15	12.15	11	14,599	0.08%
2021/06/18	0	0.00	11	12.62	12.55	-11	14,737	-0.07%
2021/06/16	6	12.50	0	0.00	12.35	6	15,058	0.04%
2021/06/15	0	0.00	21.6	12.75	12.75	-21.6	15,099	-0.14%
2021/06/10	1	12.80	1.9	12.72	12.75	-0.9	15,088	-0.01%
2021/06/09	2	12.75	46.4	12.77	12.65	-44.4	15,073	-0.29%
2021/06/08	2	12.75	0	0.00	12.80	2	15,031	0.01%
2021/06/02	10	12.88	27	12.82	12.80	-17	14,477	-0.12%
2021/06/01	0	0.00	6	13.00	12.90	-6	14,391	-0.04%
2021/05/31	0	0.00	4	12.80	12.65	-4	14,318	-0.03%
2021/05/28	4	12.40	1	12.55	12.45	3	14,268	0.02%
2021/05/25	1	12.10	0	0.00	12.10	1	14,194	0.01%
2021/05/24	0	11.85	0	0.00	11.90	0	14,106	0.00%
2021/05/19	20	11.55	0	0.00	11.65	20	14,028	0.14%
2021/05/18	10	11.25	42	10.85	11.25	-32	13,972	-0.23%
2021/05/17	15	10.70	0	0.00	10.30	15	13,894	0.11%
2021/05/14	0	0.00	25	11.85	11.40	-25	13,733	-0.18%
2021/05/13	0	0.00	18	11.43	11.30	-18	13,736	-0.13%
2021/05/12	15	11.17	3	12.00	11.35	12	13,722	0.09%
2021/05/11	8	12.56	20	12.65	12.20	-12	13,499	-0.09%
2021/05/10	2	13.20	19	13.28	13.20	-17	13,356	-0.13%
2021/05/07	22.4	13.32	0	0.00	13.35	22.4	13,303	0.17%
2021/05/06	0	0.00	5	13.10	12.75	-5	13,126	-0.04%
2021/05/05	2	12.88	38	12.72	12.60	-36	13,005	-0.28%
2021/05/04	48	12.44	5	12.47	12.45	43	12,881	0.33%
2021/05/03	32	13.83	25	13.63	13.55	7	12,571	0.06%
2021/04/29	11	15.02	4.3	14.64	14.55	6.7	12,313	0.05%
2021/04/28	119.3	15.06	89	14.75	15.00	30.3	11,842	0.26%	大買/
2021/04/27	20	14.27	14	14.23	14.10	6	10,899	0.05%
2021/04/26	79	14.24	0	0.00	14.15	79	10,554	0.75%
2021/04/23	13	14.26	108.4	14.03	14.10	-95.4	10,387	-0.92%	大賣/
2021/04/22	34	14.15	44	14.46	13.65	-10	9,959	-0.10%
2021/04/21	57	14.25	55	14.24	14.10	2	9,353	0.02%
2021/04/20	5	13.85	62	13.70	13.90	-57	8,791	-0.65%
2021/04/19	6	13.18	9	13.10	13.10	-3	8,312	-0.04%
2021/04/15	0	12.65	0	0.00	12.75	0	9,466	0.00%
2021/04/14	0	0.00	125	12.54	12.55	-125	9,533	-1.31%	大賣/鉅額交易
2021/04/13	55	13.07	5.8	13.16	12.90	49.2	9,619	0.51%
2021/04/12	30	13.29	24	13.31	13.55	6	9,385	0.06%
2021/04/09	33	12.80	10	12.80	12.75	23	8,853	0.26%
2021/04/08	26	13.33	62	12.92	13.15	-36	8,505	-0.42%
2021/04/07	10	12.20	1	12.25	12.35	9	7,996	0.11%
2021/04/06	5	11.80	13	11.92	11.90	-8	7,765	-0.10%
2021/04/01	0	0.00	4	11.65	11.65	-4	7,737	-0.05%
2021/03/31	25	11.61	25	11.68	11.60	0	7,769	0.00%
2021/03/29	6	11.47	29	11.47	11.60	-23	7,723	-0.30%
2021/03/26	4	11.40	4	11.30	11.25	0	7,567	0.00%
2021/03/25	3	11.18	0	0.00	11.15	3	7,648	0.04%
2021/03/24	5	11.25	23	11.11	11.25	-18	7,647	-0.24%
2021/03/23	14	11.33	10	11.30	11.15	4	7,698	0.05%
2021/03/22	14	11.43	40	11.34	11.55	-26	7,559	-0.34%
2021/03/19	20	10.75	26	10.78	10.95	-6	7,184	-0.08%
2021/03/18	34	10.78	12.1	10.72	10.85	21.9	7,263	0.30%
2021/03/11	0	0.00	10	10.75	10.65	-10	8,181	-0.12%
2021/03/10	10	10.80	5	10.80	10.60	5	8,678	0.06%
2021/03/09	2	10.65	0	0.00	10.70	2	9,501	0.02%
2021/03/04	0	0.00	5	10.80	10.60	-5	10,338	-0.05%
2021/03/03	5	10.35	0	0.00	10.60	5	10,571	0.05%
2021/03/02	10	10.58	3	10.35	10.35	7	10,680	0.07%
2021/02/24	8	10.48	3	10.45	10.40	5	11,183	0.04%
2021/02/22	6	10.49	16	10.50	10.50	-10	11,464	-0.09%
2021/02/19	0	0.00	5	10.30	10.35	-5	11,439	-0.04%
2021/02/18	0	0.00	25	10.18	10.20	-25	11,396	-0.22%
2021/02/17	0	0.00	5	10.05	10.00	-5	11,734	-0.04%
2021/02/04	6	10.00	3	9.94	9.94	3	11,727	0.03%
2021/02/03	0	0.00	20	9.81	9.99	-20	11,660	-0.17%
2021/02/02	10	9.68	0	0.00	9.56	10	11,643	0.09%
2021/01/28	27	9.72	0	0.00	9.64	27	12,472	0.22%
2021/01/27	0	0.00	1	9.85	9.80	-1	12,683	-0.01%
2021/01/25	2	9.70	1	9.80	9.94	1	12,778	0.01%
2021/01/22	7	9.73	0	0.00	9.78	7	12,769	0.05%
2021/01/21	2	10.00	10	9.73	9.70	-8	12,771	-0.06%
2021/01/20	5	9.84	8	9.94	9.70	-3	12,819	-0.02%
2021/01/19	8	10.19	2	10.15	10.15	6	12,833	0.05%
2021/01/18	7	10.07	3	10.15	10.10	4	12,980	0.03%
2021/01/15	5	10.30	17	10.49	10.35	-12	12,953	-0.09%
2021/01/14	5	10.60	1.7	10.58	10.60	3.3	12,902	0.03%
2021/01/13	11	10.69	5	10.80	10.60	6	13,003	0.05%
2021/01/12	12	10.60	30	10.50	10.45	-18	12,972	-0.14%
2021/01/11	4	11.15	2	11.15	11.05	2	12,878	0.02%
2021/01/08	68	11.42	20	11.50	11.15	48	13,056	0.37%
2021/01/07	14	11.13	0	0.00	11.05	14	11,838	0.12%
2021/01/06	12	11.18	5	11.18	11.05	7	11,669	0.06%
2021/01/05	0	0.00	3	11.52	11.50	-3	11,330	-0.03%
2021/01/04	10	11.45	17	11.45	11.40	-7	11,278	-0.06%
2020/12/31	1	11.30	1	11.25	11.30	0	11,333	0.00%
2020/12/30	10	11.40	3	11.50	11.40	7	11,304	0.06%
2020/12/29	1	11.45	8	11.48	11.40	-7	11,271	-0.06%
2020/12/28	7	11.48	14	11.43	11.55	-7	11,215	-0.06%
2020/12/25	1	11.30	11	11.38	11.25	-10	11,067	-0.09%
2020/12/24	0	0.00	26	11.25	11.15	-26	11,068	-0.23%
2020/12/23	16	11.07	0	0.00	11.05	16	11,129	0.14%
2020/12/22	5	11.48	1	11.30	11.05	4	11,354	0.04%
2020/12/21	13	11.18	2	11.20	11.15	11	11,507	0.10%
2020/12/18	2	11.30	4.4	11.39	11.30	-2.4	11,679	-0.02%
2020/12/17	1	11.45	5	11.40	11.45	-4	11,923	-0.03%
2020/12/16	5	11.40	5	11.40	11.35	0	13,478	0.00%
2020/12/15	0	0.00	7	11.40	11.30	-7	14,706	-0.05%
2020/12/14	0	0.00	8	11.61	11.60	-8	14,690	-0.05%
2020/12/11	113	11.39	0	0.00	11.30	113	14,594	0.77%	大買/鉅額交易
2020/12/10	1	11.75	2	11.53	11.35	-1	14,509	-0.01%
2020/12/09	7	11.66	5	11.65	11.65	2	14,380	0.01%
2020/12/08	15	11.40	9	11.36	11.35	6	14,338	0.04%
2020/12/07	44	12.03	21.3	12.27	11.75	22.8	14,661	0.16%
2020/12/04	9	11.73	24	11.79	11.95	-15	14,153	-0.11%
2020/12/03	191	11.86	43	11.89	11.50	148	13,690	1.08%	大買/鉅額交易
2020/12/02	13	11.25	15	11.43	11.45	-2	12,920	-0.02%
2020/12/01	22	11.26	14.2	11.30	11.25	7.8	12,719	0.06%
2020/11/30	11	11.01	12	11.10	11.05	-1	12,366	-0.01%
2020/11/27	34	10.84	5	11.10	10.95	29	12,234	0.24%
2020/11/26	1	10.90	15	10.90	10.90	-14	12,002	-0.12%
2020/11/25	1	10.85	2	10.90	10.65	-1	11,870	-0.01%
2020/11/24	0	0.00	75	10.48	10.45	-75	11,754	-0.64%
2020/11/23	5	10.60	5	10.73	10.65	0	11,737	0.00%
2020/11/20	9	10.49	0	0.00	10.60	9	11,595	0.08%
2020/11/19	0	0.00	10	10.25	10.25	-10	11,413	-0.09%
2020/11/16	10	10.15	9	10.16	10.20	1	11,565	0.01%
2020/11/13	0	0.00	6	9.95	9.96	-6	11,235	-0.05%
2020/11/12	0	0.00	5	10.00	9.96	-5	11,270	-0.04%
2020/11/11	5	10.00	1	10.05	10.00	4	11,343	0.04%
2020/11/09	9	10.09	10	10.00	10.05	-1	11,302	-0.01%
2020/11/06	0	0.00	1	10.10	10.00	-1	11,241	-0.01%
2020/11/05	15	10.05	11	10.02	10.00	4	10,591	0.04%
2020/11/04	2	10.35	1	10.20	10.20	1	10,713	0.01%
2020/11/03	7	10.15	2	10.05	10.05	5	10,511	0.05%
2020/10/30	2	9.97	0	0.00	9.95	2	10,605	0.02%
2020/10/28	7	10.03	0	0.00	10.05	7	10,601	0.07%
2020/10/27	0	0.00	10	10.60	10.50	-10	11,204	-0.09%
2020/10/26	0	0.00	11.4	10.30	10.45	-11.4	11,087	-0.10%
2020/10/23	52	10.25	3	10.27	10.20	49	10,931	0.45%
2020/10/22	0.6	10.20	23	10.20	10.30	-22.4	10,948	-0.20%
2020/10/21	1	10.05	1	10.25	10.05	0	11,164	0.00%
2020/10/19	2	10.05	0	0.00	10.00	2	11,094	0.02%
2020/10/16	37.3	10.23	3	10.35	9.98	34.3	11,198	0.31%
2020/10/15	11	9.95	0	0.00	9.90	11	10,951	0.10%
2020/10/14	0	0.00	12	9.79	9.74	-12	10,942	-0.11%
2020/10/13	2	9.60	0	0.00	9.65	2	11,080	0.02%
2020/10/12	5	9.68	0	0.00	9.60	5	11,148	0.04%
2020/10/05	0	0.00	10	9.60	9.63	-10	11,424	-0.09%
2020/09/30	1	9.53	1	9.50	9.51	0	11,764	0.00%
2020/09/29	5	9.50	0	0.00	9.50	5	11,815	0.04%
2020/09/28	0	0.00	1	9.84	9.80	-1	11,840	-0.01%
2020/09/24	15	9.75	1	9.75	9.48	14	12,040	0.12%
2020/09/23	1	10.45	0	0.00	10.10	1	12,198	0.01%
2020/09/22	1	10.50	6	10.75	10.60	-5	11,945	-0.04%
2020/09/21	16	11.11	8	11.04	10.85	8	11,753	0.07%
2020/09/18	13	10.77	24	10.80	10.80	-11	10,134	-0.11%
2020/09/17	0	0.00	10	9.87	9.86	-10	8,848	-0.11%
2020/09/16	0	0.00	7	9.75	9.75	-7	8,827	-0.08%
2020/09/10	11	10.03	4	9.90	9.90	7	8,769	0.08%
2020/09/08	0	0.00	1	9.86	9.79	-1	8,350	-0.01%
2020/09/07	6	9.95	30	9.90	9.85	-24	8,410	-0.29%
2020/09/03	1	9.93	4	9.97	9.90	-3	8,386	-0.04%
2020/09/02	4	9.83	0	0.00	9.82	4	8,372	0.05%
2020/08/28	0	0.00	108	9.95	9.90	-108	8,398	-1.29%	大賣/鉅額交易
2020/08/25	0	0.00	20	9.49	9.72	-20	8,298	-0.24%
2020/08/24	20	9.51	3	9.48	9.34	17	8,211	0.21%
2020/08/21	8	9.22	0	0.00	9.20	8	8,133	0.10%
2020/08/19	1	10.05	0	0.00	9.88	1	8,124	0.01%
2020/08/18	0	0.00	3	9.98	9.97	-3	8,092	-0.04%
2020/08/17	0	0.00	10	9.99	9.97	-10	8,082	-0.12%
2020/08/14	13	9.83	10	9.93	9.85	3	8,020	0.04%
2020/08/13	0	0.00	20	9.72	9.72	-20	7,954	-0.25%
2020/08/11	0	0.00	2	10.00	9.88	-2	8,134	-0.02%
2020/08/10	1	9.96	1	9.88	9.87	0	8,111	0.00%
2020/08/07	2	9.61	0	0.00	9.63	2	7,972	0.03%
2020/08/06	0	0.00	12	9.65	9.67	-12	8,003	-0.15%
2020/08/05	12	9.81	32	9.72	9.70	-20	7,961	-0.25%
2020/08/04	13	9.53	4	9.51	9.49	9	7,926	0.11%
2020/08/03	16	9.54	0	0.00	9.47	16	7,969	0.20%
2020/07/31	6	9.58	10	9.54	9.54	-4	7,993	-0.05%
2020/07/30	2	9.11	1	9.18	9.18	1	7,465	0.01%
2020/07/28	23	9.12	0	0.00	8.90	23	7,600	0.30%
2020/07/27	10	9.20	9	9.32	9.13	1	7,893	0.01%
2020/07/24	5	9.24	0	0.00	9.15	5	8,422	0.06%
2020/07/23	9	9.43	0	0.00	9.41	9	8,444	0.11%
2020/07/22	5	9.59	10	9.44	9.59	-5	8,469	-0.06%
2020/07/21	30	9.29	0	0.00	9.26	30	8,340	0.36%
2020/07/20	5	9.10	0	0.00	9.09	5	8,332	0.06%
2020/07/17	5	9.30	0	0.00	9.21	5	8,287	0.06%
2020/07/16	5	9.70	0	0.00	9.61	5	8,196	0.06%
2020/07/15	10	9.86	2	9.81	9.82	8	8,154	0.10%
2020/07/14	5	9.93	0	0.00	9.93	5	8,149	0.06%
2020/07/10	31	9.96	15	9.93	9.92	16	8,139	0.20%
2020/07/09	0	0.00	31	10.15	10.05	-31	8,041	-0.39%
2020/07/08	10	10.05	0	0.00	10.10	10	7,720	0.13%
2020/07/07	1	10.10	0	0.00	10.05	1	7,755	0.01%
2020/07/06	35	10.31	11	10.20	10.20	24	7,788	0.31%
2020/07/03	5	10.06	13	10.10	10.00	-8	7,674	-0.10%
2020/07/02	14	10.48	5	10.42	10.55	9	7,524	0.12%
2020/07/01	0	0.00	4	10.15	10.20	-4	7,233	-0.06%
2020/06/30	2	10.25	0	0.00	10.05	2	7,337	0.03%
2020/06/29	2	9.96	0	0.00	9.96	2	7,268	0.03%
2020/06/24	0	0.00	16	10.05	10.05	-16	7,299	-0.22%
2020/06/23	16	10.08	0	0.00	10.00	16	7,392	0.22%
2020/06/18	10	10.15	4.4	10.05	10.15	5.6	7,532	0.07%
2020/06/16	0	0.00	5	10.15	10.25	-5	7,713	-0.06%
2020/06/15	4	10.00	0	0.00	9.96	4	7,830	0.05%
2020/06/12	7	9.97	0	0.00	10.00	7	8,023	0.09%
2020/06/11	0	0.00	5	10.15	10.15	-5	8,052	-0.06%
2020/06/10	2	10.65	5	10.57	10.50	-3	8,136	-0.04%
2020/06/09	13	10.80	1	10.70	10.60	12	8,410	0.14%
2020/06/08	5	10.70	0	0.00	10.65	5	8,495	0.06%
2020/06/05	0	0.00	3	10.58	10.55	-3	8,456	-0.04%
2020/06/04	2	10.70	3	10.50	10.55	-1	8,515	-0.01%
2020/06/03	4	10.78	12	10.53	10.55	-8	8,552	-0.09%
2020/06/02	0	0.00	17	10.40	10.45	-17	8,386	-0.20%
2020/06/01	0	0.00	20	10.33	10.25	-20	8,377	-0.24%
2020/05/28	1	10.25	0.2	10.25	10.25	0.8	8,508	0.01%
2020/05/27	22	10.47	16	10.29	10.45	6	8,486	0.07%
2020/05/26	0.4	10.10	0	0.00	10.10	0.4	8,565	0.00%
2020/05/25	0	0.00	1	10.05	10.05	-1	8,591	-0.01%
2020/05/22	0	0.00	2	10.35	10.15	-2	8,611	-0.02%
2020/05/21	0	0.00	11	10.25	10.25	-11	8,616	-0.13%
2020/05/20	2	10.10	0	0.00	10.05	2	8,611	0.02%
2020/05/18	5	10.20	0	0.00	10.10	5	8,561	0.06%
2020/05/15	5	10.10	0	0.00	10.00	5	8,467	0.06%
2020/05/14	1	10.35	0	0.00	10.05	1	8,431	0.01%
2020/05/13	0	0.00	1	10.45	10.50	-1	8,361	-0.01%
2020/05/11	0	0.00	1	10.70	10.70	-1	8,395	-0.01%
2020/05/08	3	10.50	30	10.55	10.45	-27	8,331	-0.32%
2020/05/06	124	10.73	31	10.68	10.40	93	8,353	1.11%	大買/
2020/05/05	15	11.12	45	11.00	10.90	-30	8,245	-0.36%
2020/05/04	63	10.80	70	10.95	10.90	-7	8,245	-0.08%
2020/04/30	26	11.15	28	11.04	11.15	-2	8,292	-0.02%
2020/04/29	49	10.98	18	10.69	11.20	31	8,075	0.38%
2020/04/28	2	10.25	1	10.45	10.20	1	7,385	0.01%
2020/04/24	20	10.26	1	10.25	10.20	19	7,691	0.25%
2020/04/23	10	10.00	0	0.00	10.15	10	7,698	0.13%
2020/04/22	18	9.58	12	9.83	9.80	6	7,716	0.08%
2020/04/21	1	9.78	0	0.00	9.75	1	7,765	0.01%
2020/04/17	1	10.20	0	0.00	10.15	1	7,832	0.01%
2020/04/16	23	10.30	3	10.25	10.30	20	7,884	0.25%
2020/04/15	30	10.45	23	10.41	10.50	7	7,899	0.09%
2020/04/14	0	0.00	15	10.07	10.15	-15	7,815	-0.19%
2020/04/13	0	0.00	24	9.98	9.92	-24	8,010	-0.30%
2020/04/10	73	10.14	62	10.03	10.05	11	8,042	0.14%
2020/04/09	6	10.25	30	10.38	10.10	-24	8,088	-0.30%
2020/04/08	40	9.95	11	10.17	10.20	29	7,993	0.36%
2020/04/06	1	9.70	1	9.84	9.70	0	7,813	0.00%
2020/04/01	18	9.49	31	9.52	9.57	-13	7,695	-0.17%
2020/03/31	0	0.00	2	9.19	9.16	-2	7,590	-0.03%
2020/03/27	20	9.42	0	0.00	9.21	20	7,571	0.26%
2020/03/26	12	9.30	20	9.33	9.36	-8	7,557	-0.11%
2020/03/25	20	9.31	5	9.37	9.31	15	7,504	0.20%
2020/03/24	23	9.21	0	0.00	9.04	23	7,440	0.31%
2020/03/20	0	0.00	12	9.03	8.91	-12	7,641	-0.16%
2020/03/19	0	0.00	15	8.67	8.40	-15	7,738	-0.19%
2020/03/18	2	9.07	2	9.26	8.94	0	7,579	0.00%
2020/03/17	32	8.94	0	0.00	8.75	32	7,410	0.43%
2020/03/16	0	0.00	20	9.08	9.12	-20	7,350	-0.27%
2020/03/13	32	8.74	20	8.70	9.07	12	7,390	0.16%
2020/03/12	35	9.89	0	0.00	9.65	35	7,172	0.49%
2020/03/11	0	0.00	1	10.85	10.65	-1	6,998	-0.01%
2020/03/10	20	10.45	0	0.00	10.80	20	7,063	0.28%
2020/03/09	5	10.80	0	0.00	10.70	5	7,093	0.07%
2020/03/06	0	0.00	20	11.30	11.30	-20	7,029	-0.28%
2020/03/05	20	11.50	0	0.00	11.40	20	7,129	0.28%
2020/02/27	27	11.52	0	0.00	11.10	27	7,063	0.38%
2020/02/26	0	0.00	1	11.65	11.65	-1	6,918	-0.01%
2020/02/24	2	11.90	0	0.00	11.75	2	6,861	0.03%
2020/02/20	0	0.00	7	12.15	12.10	-7	6,845	-0.10%
2020/02/17	0	0.00	12	12.10	12.10	-12	6,998	-0.17%
2020/02/14	20	12.10	10	12.10	12.25	10	6,988	0.14%
2020/02/13	5	12.25	0	0.00	12.10	5	7,000	0.07%
2020/02/12	3	12.15	7	12.16	12.25	-4	7,025	-0.06%
2020/02/11	17	12.02	0	0.00	12.00	17	6,967	0.24%
2020/02/10	6	11.70	7	11.85	11.80	-1	7,033	-0.01%
2020/02/07	2	12.15	0	0.00	12.05	2	7,028	0.03%
2020/01/31	3	12.50	0	0.00	12.55	3	7,002	0.04%
2020/01/30	10	13.05	10	12.65	12.60	0	7,177	0.00%
2020/01/20	0	0.00	12	13.96	13.95	-12	6,957	-0.17%
2020/01/17	21	13.85	0	0.00	13.80	21	6,846	0.31%
2020/01/14	0	0.00	9	13.78	13.65	-9	7,067	-0.13%
2020/01/13	10	13.62	0	0.00	13.65	10	7,283	0.14%
2020/01/09	0	0.00	5	13.40	13.30	-5	7,236	-0.07%
2020/01/08	5	13.45	0	0.00	13.30	5	7,257	0.07%
2020/01/07	10	13.60	40	13.60	13.60	-30	7,237	-0.41%
2020/01/06	2	13.35	53	13.35	13.30	-51	7,048	-0.72%
2020/01/02	0	0.00	10	13.70	13.75	-10	6,907	-0.14%
2019/12/30	3	13.60	0	0.00	13.60	3	6,876	0.04%
2019/12/27	10	13.60	1	13.60	13.60	9	7,037	0.13%
2019/12/26	20	13.55	5	13.50	13.55	15	7,154	0.21%
2019/12/24	13	13.57	2	13.58	13.55	11	7,426	0.15%
2019/12/17	6	14.21	50	14.30	14.20	-44	8,068	-0.55%
2019/12/16	1	14.15	10	14.10	14.05	-9	8,198	-0.11%
2019/12/12	30	13.85	0	0.00	13.70	30	8,474	0.35%
2019/12/10	0.8	13.80	1	13.90	13.85	-0.2	8,577	0.00%
2019/12/09	0	0.00	10	13.80	13.70	-10	8,505	-0.12%
2019/12/05	50	13.70	0	0.00	13.65	50	9,135	0.55%
2019/12/04	1	13.50	10	13.50	13.50	-9	9,428	-0.10%
2019/12/03	0	0.00	2	13.10	13.10	-2	9,552	-0.02%
2019/12/02	3	13.20	1	13.20	13.05	2	10,020	0.02%
2019/11/29	10	13.55	10	13.50	13.50	0	10,228	0.00%
2019/11/28	1	13.60	0	0.00	13.55	1	10,682	0.01%
2019/11/27	2	13.75	1	13.80	13.75	1	10,800	0.01%
2019/11/26	8	13.50	11	13.50	13.50	-3	10,821	-0.03%
2019/11/25	3	13.50	30	13.50	13.45	-27	10,932	-0.25%
2019/11/15	3	13.52	0	0.00	13.45	3	11,380	0.03%
2019/11/14	14	13.41	1	13.40	13.35	13	11,388	0.11%
2019/11/08	0	0.00	10	13.85	13.90	-10	11,589	-0.09%
2019/11/06	1	13.85	0	0.00	13.90	1	11,773	0.01%
2019/11/04	10	14.00	0	0.00	14.00	10	12,046	0.08%
2019/11/01	6	13.95	0	0.00	13.90	6	12,119	0.05%
2019/10/31	105	13.95	0	0.00	13.80	105	12,287	0.85%	大買/鉅額交易
2019/10/29	0	0.00	4	14.55	14.25	-4	12,631	-0.03%
2019/10/25	5	14.45	5	14.45	14.45	0	15,184	0.00%
2019/10/24	3	14.60	1	14.55	14.55	2	16,403	0.01%
2019/10/23	0	0.00	4	14.35	14.40	-4	16,651	-0.02%
2019/10/22	15	14.73	10	14.60	14.50	5	16,754	0.03%
2019/10/21	0	0.00	9	14.66	14.70	-9	16,867	-0.05%
2019/10/17	0	0.00	60	14.35	14.35	-60	17,512	-0.34%
2019/10/16	2	14.25	70	14.40	14.25	-68	17,935	-0.38%
2019/10/08	0	0.00	10	14.05	14.00	-10	19,879	-0.05%
2019/10/04	12	14.33	0	0.00	14.25	12	20,513	0.06%
2019/10/03	3	14.05	10	14.20	14.20	-7	20,602	-0.03%
2019/10/02	0	0.00	12	14.36	14.25	-12	20,614	-0.06%
2019/10/01	1	14.15	0	0.00	14.20	1	21,165	0.00%
2019/09/27	2	14.15	0	0.00	13.80	2	21,355	0.01%
2019/09/26	92	14.15	5	14.25	14.10	87	21,462	0.41%
2019/09/25	26	14.23	0	0.00	14.20	26	21,898	0.12%
2019/09/24	0	0.00	1	14.85	14.70	-1	22,123	0.00%
2019/09/23	1	14.80	1	14.85	14.80	0	22,101	0.00%
2019/09/20	26	14.90	2	14.85	14.85	24	22,120	0.11%
2019/09/19	38	15.05	34	15.09	15.10	4	22,014	0.02%
2019/09/18	31	15.15	57	15.11	15.15	-26	21,826	-0.12%
2019/09/17	10	14.75	8.3	14.74	14.70	1.7	21,866	0.01%
2019/09/16	6	14.80	10	14.85	14.85	-4	22,126	-0.02%
2019/09/12	5	15.00	10	15.00	14.95	-5	22,202	-0.02%
2019/09/10	37	14.76	13	14.81	14.85	24	22,448	0.11%
2019/09/09	12	15.09	12	15.16	15.15	0	22,287	0.00%
2019/09/06	32	15.02	30	14.97	14.90	2	22,298	0.01%
2019/09/05	9	14.70	12	14.73	14.65	-3	22,646	-0.01%
2019/09/04	18	14.92	36	14.94	14.90	-18	22,889	-0.08%
2019/09/03	55	14.87	51	14.75	14.50	4	23,059	0.02%
2019/09/02	17	14.67	38.5	14.75	14.85	-21.5	23,075	-0.09%
2019/08/30	10	14.10	15	14.15	14.10	-5	23,062	-0.02%
2019/08/29	0	0.00	17	14.05	13.90	-17	23,347	-0.07%
2019/08/28	0	0.00	5	13.92	14.05	-5	23,592	-0.02%
2019/08/27	1	13.70	15	13.72	13.60	-14	23,997	-0.06%
2019/08/26	13	13.59	0	0.00	13.55	13	24,693	0.05%
2019/08/23	23	13.79	20	13.75	13.75	3	24,843	0.01%
2019/08/22	0	0.00	21	13.91	13.90	-21	25,460	-0.08%
2019/08/21	10	14.00	0	0.00	14.05	10	25,722	0.04%
2019/08/20	23	14.21	15	14.15	14.05	8	25,961	0.03%
2019/08/19	2	13.95	0	0.00	13.95	2	26,322	0.01%
2019/08/16	22	13.95	20	13.90	13.90	2	26,871	0.01%
2019/08/15	2	13.70	2.6	13.95	13.95	-0.6	27,880	0.00%
2019/08/14	0	0.00	10	14.20	13.95	-10	28,313	-0.04%
2019/08/13	10	14.00	0	0.00	13.90	10	28,765	0.03%
2019/08/12	0	0.00	10	14.15	14.05	-10	29,113	-0.03%
2019/08/08	4	14.05	3	14.17	14.20	1	29,210	0.00%
2019/08/07	4	14.00	22	14.13	13.85	-18	29,375	-0.06%
2019/08/06	3	13.50	20	14.02	14.25	-17	29,702	-0.06%
2019/08/05	5	14.19	2	14.45	14.10	3	29,829	0.01%
2019/08/02	25	14.35	32	14.44	14.25	-7	30,211	-0.02%
2019/08/01	21	14.99	3	14.95	14.85	18	30,700	0.06%
2019/07/31	27	14.71	10	14.80	14.65	17	30,792	0.06%
2019/07/30	76	15.75	95	15.74	15.15	-19	31,107	-0.06%
2019/07/29	67	16.12	84.9	16.40	16.80	-17.9	30,188	-0.06%
2019/07/26	43	15.49	59.2	15.54	15.40	-16.2	29,306	-0.06%
2019/07/25	23	15.02	30	14.95	15.00	-7	29,349	-0.02%
2019/07/24	0	0.00	18	14.65	14.80	-18	29,550	-0.06%
2019/07/23	17	14.86	97	14.85	14.75	-80	29,796	-0.27%
2019/07/22	116.5	14.99	95	15.29	14.75	21.5	30,416	0.07%	大買/
2019/07/19	7	14.91	0	0.00	14.70	7	32,213	0.02%
2019/07/18	111	14.74	168	14.86	14.75	-57	32,755	-0.17%	大買/大賣/
2019/07/17	56	14.49	40	14.55	15.05	16	32,844	0.05%
2019/07/16	139	14.62	56	14.62	14.40	83	32,461	0.26%	大買/
2019/07/15	0	0.00	3	14.13	14.25	-3	31,884	-0.01%
2019/07/12	59	14.06	55	14.05	13.90	4	31,884	0.01%
2019/07/11	30	13.80	97	13.86	14.10	-67	31,880	-0.21%
2019/07/10	67	13.86	16	14.03	13.70	51	31,911	0.16%
2019/07/09	5	14.05	2	13.80	13.90	3	32,002	0.01%
2019/07/08	0	0.00	11	13.90	13.90	-11	32,393	-0.03%
2019/07/05	20	14.05	27	13.95	13.90	-7	32,782	-0.02%
2019/07/04	29	13.81	2	13.83	13.65	27	33,194	0.08%
2019/07/03	3	13.75	0	0.00	13.60	3	33,674	0.01%
2019/07/02	14	13.61	60	13.68	13.90	-46	33,912	-0.14%
2019/07/01	50	13.04	2	13.25	13.00	48	34,186	0.14%
2019/06/28	1	13.25	0	0.00	13.15	1	34,594	0.00%
2019/06/27	3	13.25	2	13.33	13.30	1	35,502	0.00%
2019/06/26	9	13.16	1	13.15	13.15	8	35,524	0.02%
2019/06/25	2	13.20	2	13.33	13.20	0	35,477	0.00%
2019/06/24	25	13.33	13	13.35	13.25	12	35,452	0.03%
2019/06/21	5	14.08	4	14.03	13.80	1	35,167	0.00%
2019/06/20	5	13.80	0	0.00	13.85	5	34,905	0.01%
2019/06/19	0	0.00	19	13.70	13.75	-19	34,978	-0.05%
2019/06/18	1	13.40	0	0.00	13.45	1	34,819	0.00%
2019/06/17	4	13.49	1	13.50	13.45	3	34,950	0.01%
2019/06/14	7	13.44	7	13.51	13.40	0	35,093	0.00%
2019/06/13	20	13.57	11	13.40	13.35	9	34,845	0.03%
2019/06/12	4	14.14	32	14.24	14.05	-28	34,322	-0.08%
2019/06/11	60	14.50	3	14.42	14.40	57	34,029	0.17%
2019/06/10	4	14.21	2	14.28	14.10	2	33,635	0.01%
2019/06/06	2	14.00	2	14.18	14.00	0	33,880	0.00%
2019/06/05	7	14.23	4	14.38	14.20	3	33,772	0.01%
2019/06/04	2	14.33	9	14.17	14.00	-7	33,907	-0.02%
2019/06/03	5	14.12	30	14.15	14.35	-25	33,753	-0.07%
2019/05/31	1	14.00	19	13.94	13.80	-18	33,559	-0.05%
2019/05/30	9	13.51	2	13.60	13.60	7	33,246	0.02%
2019/05/29	33	13.61	10	13.40	13.40	23	33,530	0.07%
2019/05/28	13	13.67	3	13.53	13.60	10	33,702	0.03%
2019/05/27	2	13.30	2	13.30	13.30	0	33,497	0.00%
2019/05/24	11	13.43	2	13.60	13.30	9	33,556	0.03%
2019/05/23	17	13.19	15	13.41	13.50	2	33,378	0.01%
2019/05/22	39	13.67	13	13.55	13.25	26	33,533	0.08%
2019/05/21	10	12.70	59	12.75	13.35	-49	32,782	-0.15%
2019/05/20	73	12.40	2	12.60	12.15	71	32,274	0.22%
2019/05/17	10	12.86	0	0.00	12.65	10	31,657	0.03%
2019/05/15	5	13.60	0	0.00	13.50	5	31,125	0.02%
2019/05/14	2	12.60	21	13.16	13.40	-19	30,758	-0.06%
2019/05/13	70	13.18	2	12.95	12.90	68	30,251	0.22%
2019/05/10	16	13.40	39	13.65	13.45	-23	29,876	-0.08%
2019/05/09	81	13.62	33	13.50	13.10	48	29,369	0.16%
2019/05/08	11	13.85	14	14.02	14.15	-3	28,652	-0.01%
2019/05/07	59	14.61	2	14.63	14.15	57	28,319	0.20%
2019/05/06	32	14.62	5	15.00	14.40	27	27,607	0.10%
2019/05/03	64	15.12	18	15.21	15.20	46	27,019	0.17%
2019/05/02	25	15.49	135.6	15.84	15.50	-110.6	26,524	-0.42%	大賣/鉅額交易
2019/04/30	56	14.68	35	14.59	15.05	21	25,211	0.08%
2019/04/29	10	14.18	5	14.30	14.25	5	24,707	0.02%
2019/04/26	6	14.23	7	14.35	14.40	-1	24,239	0.00%
2019/04/25	178	14.75	77	15.58	14.05	101	23,259	0.43%	大買/鉅額交易
2019/04/24	4	14.34	42	14.77	14.90	-38	20,689	-0.18%
2019/04/23	4	13.90	6	14.23	14.45	-2	19,846	-0.01%
2019/04/22	3	14.27	1	14.00	14.00	2	19,256	0.01%
2019/04/19	0	0.00	19	14.14	14.20	-19	18,941	-0.10%
2019/04/18	17	14.12	5	14.05	13.90	12	18,673	0.06%
2019/04/17	88	14.58	83	14.40	14.05	5	18,275	0.03%
2019/04/16	2	13.98	93.3	13.95	14.40	-91.3	17,901	-0.51%
2019/04/15	120	14.04	99	14.25	14.00	21	17,546	0.12%	大買/
2019/04/12	135	13.77	107	13.99	13.75	28	17,019	0.16%	大買/大賣/
2019/04/11	46	14.38	23.3	14.29	14.35	22.7	16,422	0.14%
2019/04/10	15	14.73	130	14.25	14.70	-115	15,820	-0.73%	大賣/鉅額交易
2019/04/09	108	13.64	103	13.67	13.55	5	14,688	0.03%	大買/大賣/
2019/04/08	35	13.73	0	0.00	14.20	35	13,866	0.25%
2019/04/03	37	12.95	11	12.95	12.95	26	13,261	0.20%
2019/04/02	11	12.13	20	11.68	11.80	-9	12,276	-0.07%
2019/04/01	1	11.40	118	11.46	11.75	-117	11,401	-1.03%	大賣/鉅額交易
2019/03/29	1	10.65	0	0.00	10.70	1	10,363	0.01%
2019/03/28	0	0.00	13	10.44	10.35	-13	10,221	-0.13%
2019/03/27	5	10.45	1	10.65	10.45	4	10,152	0.04%
2019/03/26	1	10.65	26	10.51	10.65	-25	9,996	-0.25%
2019/03/25	42	10.18	5	10.23	10.25	37	9,767	0.38%
2019/03/22	27	10.85	1	10.50	10.45	26	9,623	0.27%
2019/03/21	24	10.72	1.3	10.70	10.80	22.7	9,399	0.24%
2019/03/20	20	10.55	34	10.51	10.75	-14	9,142	-0.15%
2019/03/19	130	10.56	41	10.60	10.35	89	8,895	1.00%	大買/
2019/03/18	38	10.79	24	10.70	10.65	14	8,607	0.16%
2019/03/14	5	11.07	0	0.00	10.90	5	8,140	0.06%
2019/03/13	39	11.53	108	11.31	11.20	-69	7,965	-0.87%	大賣/
2019/03/12	100	11.60	13	11.73	11.25	87	7,702	1.13%
2019/03/11	11	11.01	6	11.15	11.20	5	7,154	0.07%
2019/03/08	5	10.75	24	10.76	11.10	-19	6,810	-0.28%
2019/03/07	15	10.39	4	10.46	10.30	11	6,239	0.18%
2019/03/06	14	10.45	20	10.51	10.50	-6	6,011	-0.10%
2019/03/05	43.4	10.69	4	10.65	10.25	39.4	5,669	0.70%
2019/03/04	10	10.77	6	10.78	10.70	4	5,254	0.08%
2019/02/27	5	10.80	54	10.94	10.95	-49	4,712	-1.04%
2019/02/26	0	0.00	2	9.97	9.99	-2	3,802	-0.05%
2019/02/25	4	10.01	114	10.01	10.00	-110	3,698	-2.97%	大賣/鉅額交易
2019/02/22	117	9.76	14	9.79	9.75	103	3,436	3.00%	大買/鉅額交易
2019/02/21	14	9.83	57	9.73	9.95	-43	3,046	-1.41%
2019/02/20	20	8.88	49	8.87	9.05	-29	2,287	-1.27%
2019/02/19	20	8.25	0	0.00	8.23	20	1,956	1.02%
2019/02/18	4	8.13	0	0.00	8.12	4	2,023	0.20%
2019/02/15	13	8.31	0	0.00	8.18	13	2,092	0.62%
2019/02/14	0	0.00	6	8.25	8.35	-6	2,242	-0.27%
2019/02/13	32	8.10	0	0.00	8.05	32	2,185	1.46%
2019/01/30	0	0.00	1	8.01	7.98	-1	2,156	-0.05%
2019/01/28	0	0.00	28	8.10	8.02	-28	2,105	-1.33%
2019/01/25	0	0.00	1	7.73	7.86	-1	2,066	-0.05%
2019/01/24	1	7.67	0	0.00	7.70	1	2,048	0.05%
2019/01/23	10	7.81	0	0.00	7.68	10	2,039	0.49%
2019/01/22	0	0.00	1	7.78	7.87	-1	2,026	-0.05%
2019/01/21	20	7.90	5	7.60	7.90	15	1,998	0.75%
2019/01/15	0	0.00	1	7.05	7.10	-1	1,910	-0.05%
2019/01/14	0	0.00	3	7.17	7.00	-3	1,904	-0.16%
2019/01/08	0	0.00	2	7.36	7.32	-2	1,866	-0.11%
2018/12/18	6	7.71	0	0.00	7.77	6	1,891	0.32%
2018/12/13	0	0.00	10	8.04	8.02	-10	1,859	-0.54%
2018/12/12	0	0.00	10	8.08	8.01	-10	1,846	-0.54%
2018/12/10	0	0.00	5	7.95	7.85	-5	1,822	-0.27%
2018/12/07	2	8.06	0	0.00	8.07	2	1,811	0.11%
2018/12/06	5	7.91	0	0.00	7.90	5	1,802	0.28%
2018/12/05	0	0.00	1	8.40	8.36	-1	1,755	-0.06%
2018/12/03	2	8.37	0	0.00	8.34	2	1,716	0.12%
2018/11/30	3	8.28	34	8.27	8.27	-31	1,682	-1.84%
2018/11/29	15	8.20	5	8.19	8.22	10	1,661	0.60%
2018/11/23	5	7.99	0	0.00	7.97	5	1,589	0.31%
2018/11/22	0	0.00	7	8.19	8.05	-7	1,569	-0.45%
2018/11/21	19	8.07	5	8.42	8.40	14	1,505	0.93%
2018/11/19	0	0.00	5	8.20	8.08	-5	1,359	-0.37%
2018/11/16	5	8.29	0	0.00	8.23	5	1,349	0.37%
2018/11/15	0	0.00	2	8.24	8.29	-2	1,288	-0.16%
2018/11/14	21	8.04	0	0.00	7.75	21	1,204	1.74%
2018/11/13	5	7.45	10	7.80	7.98	-5	1,119	-0.45%
2018/11/12	10	7.00	10	7.26	7.26	0	949	0.00%
2018/11/08	10	6.32	0	0.00	6.33	10	900	1.11%
2018/11/02	0	0.00	18	6.16	6.18	-18	985	-1.83%
2018/11/01	18	5.87	0	0.00	5.94	18	1,004	1.79%
2018/10/31	0	0.00	1	5.60	5.75	-1	1,026	-0.10%
2018/10/11	0	0.00	3.8	6.32	6.32	-3.8	1,231	-0.31%
2018/09/28	5	7.50	0	0.00	7.46	5	1,260	0.40%
2018/09/20	0	0.00	6.3	7.61	7.62	-6.3	1,286	-0.49%
2018/09/19	1	7.71	0	0.00	7.71	1	1,294	0.08%
2018/09/14	0	0.00	1	7.95	7.93	-1	1,318	-0.08%
2018/09/13	1	7.80	1	7.89	7.86	0	1,325	0.00%
2018/09/12	2	7.77	0	0.00	7.70	2	1,334	0.15%
2018/09/05	1	8.75	1	8.80	8.65	0	1,323	0.00%
2018/09/04	1	8.70	31	8.69	8.70	-30	1,345	-2.23%
2018/09/03	1	8.64	1	8.74	8.56	0	1,355	0.00%
2018/08/29	1	8.58	0.6	8.51	8.56	0.4	1,496	0.02%
2018/08/21	0	0.00	1	8.35	8.36	-1	2,269	-0.04%
2018/08/20	0	0.00	20	8.35	8.30	-20	2,268	-0.88%
2018/08/14	0	0.00	10	8.25	8.37	-10	2,232	-0.45%
2018/08/10	6	8.81	0	0.00	8.67	6	2,175	0.28%
2018/08/08	0	0.00	3	9.25	9.01	-3	2,146	-0.14%
2018/08/07	0	0.00	22	9.03	9.08	-22	2,119	-1.04%
2018/08/03	10	8.99	0	0.00	8.85	10	2,082	0.48%
2018/08/01	22	9.12	24.3	9.04	9.08	-2.3	2,040	-0.11%
2018/07/30	0	0.00	3	8.57	8.69	-3	1,973	-0.15%
2018/07/25	0	0.00	1	8.51	8.50	-1	1,932	-0.05%
2018/07/23	3	8.31	0	0.00	8.26	3	1,911	0.16%
2018/07/18	5	8.42	0	0.00	8.50	5	1,947	0.26%
2018/07/11	1	8.40	11	8.46	8.40	-10	1,954	-0.51%
2018/07/10	11	8.40	0	0.00	8.40	11	1,964	0.56%
2018/07/09	0	0.00	21	8.47	8.66	-21	1,954	-1.07%
2018/07/06	0	0.00	10	8.10	8.02	-10	1,920	-0.52%
2018/07/05	18	8.32	1	8.20	8.19	17	1,929	0.88%
2018/06/29	0	0.00	5	8.30	8.30	-5	1,894	-0.26%
2018/06/28	0	0.00	5	8.21	8.16	-5	1,889	-0.26%
2018/06/26	2	8.45	0	0.00	8.40	2	1,880	0.11%
2018/06/22	1	8.58	0	0.00	8.54	1	1,865	0.05%
2018/06/21	7	8.84	0	0.00	8.78	7	1,859	0.38%
2018/06/20	0	0.00	1	8.60	8.60	-1	1,868	-0.05%
2018/06/14	0	0.00	10	8.60	8.57	-10	1,861	-0.54%
2018/06/13	11	8.86	123	8.87	8.80	-112	1,840	-6.08%	大賣/鉅額交易
2018/06/12	1	8.93	0	0.00	8.86	1	1,825	0.05%
2018/06/11	117	9.14	1	9.22	9.05	116	1,804	6.43%	大買/鉅額交易
2018/06/08	21	9.05	0	0.00	9.00	21	1,777	1.18%
2018/06/07	20	9.20	0	0.00	9.02	20	1,753	1.14%
2018/06/06	31	9.11	55	9.07	9.12	-24	1,720	-1.40%
2018/06/05	0	0.00	54	9.42	9.36	-54	1,642	-3.29%
2018/06/04	20	8.70	2	8.69	8.74	18	1,457	1.24%
2018/06/01	37	8.81	0	0.00	8.78	37	1,409	2.63%
2018/05/31	40	9.19	19	9.13	9.13	21	1,338	1.57%
2018/05/30	87	8.40	1	8.71	8.71	86	1,136	7.57%
2018/05/29	0	0.00	2	7.89	7.92	-2	899	-0.22%
2018/05/22	5	7.11	0	0.00	7.08	5	826	0.61%
2018/05/21	2	7.09	0	0.00	7.10	2	835	0.24%
2018/04/26	1	7.03	0	0.00	6.99	1	1,074	0.09%
2018/04/19	0	0.00	26	7.51	7.50	-26	1,078	-2.41%
2018/04/12	1	7.87	0	0.00	7.79	1	1,084	0.09%
2018/03/20	2	8.15	0	0.00	8.19	2	1,218	0.16%
2018/03/14	0	0.00	6.3	8.23	8.26	-6.3	1,341	-0.47%
2018/02/23	0	0.00	30	8.27	8.32	-30	1,894	-1.58%
2018/02/08	2	8.05	0	0.00	8.02	2	2,263	0.09%
2018/02/06	0	0.00	28	8.02	7.85	-28	2,507	-1.12%
2018/02/02	1	8.97	0	0.00	8.94	1	2,737	0.04%
2018/01/31	1	9.02	0	0.00	9.01	1	3,261	0.03%
2018/01/29	5	9.08	0	0.00	9.09	5	3,455	0.14%
2018/01/26	1	9.14	25	9.08	9.14	-24	3,483	-0.69%
2018/01/25	9	9.17	2.1	9.24	9.14	6.9	3,491	0.20%
2018/01/18	1	9.32	0	0.00	9.25	1	3,708	0.03%