精金 (3049)-群益金鼎-新竹券商分點個股進出

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
8.62
漲跌
▲0.16
漲幅
+1.89%
成交量
3,626張
產業
上市光電類股▲1.07%
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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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	0	0.00	10	8.60	8.58	-10	1,996	-0.50%
2024/05/29	0	0.00	1	8.66	8.64	-1	2,003	-0.05%
2024/05/23	10	8.49	0	0.00	8.38	10	1,995	0.50%
2024/05/22	100	8.61	0	0.00	8.60	100	1,987	5.03%
2024/03/05	1	8.95	0	0.00	8.90	1	1,566	0.06%
2024/03/04	0	9.03	4	9.02	8.99	-4	1,594	-0.25%
2024/03/01	0	9.08	0	0.00	9.03	0	1,558	0.00%
2024/02/29	0	0.00	1	9.10	9.11	-1	1,549	-0.06%
2024/01/17	1	8.97	0	0.00	8.94	1	1,433	0.07%
2023/12/12	0	0.00	1	9.71	9.70	-1	1,436	-0.07%
2023/12/05	0	0.00	10	9.71	9.79	-10	1,432	-0.70%
2023/11/28	1	9.46	0	0.00	9.47	1	1,374	0.07%
2023/10/16	0	0.00	2	9.18	9.17	-2	2,289	-0.09%
2023/09/27	1	9.48	0	0.00	9.45	1	2,553	0.04%
2023/09/18	1	9.73	0	0.00	9.72	1	3,125	0.03%
2023/09/06	1	9.92	0	0.00	9.88	1	3,788	0.03%
2023/09/01	0	0.00	3.2	10.00	10.05	-3.2	3,810	-0.08%
2023/08/16	1	9.48	1	9.47	9.46	0	3,846	0.00%
2023/07/27	0	0.00	2	10.83	11.05	-2	3,452	-0.06%
2023/07/17	0	0.00	12	10.45	10.45	-12	3,080	-0.39%
2023/07/12	10	10.45	0	0.00	10.30	10	3,172	0.32%
2023/07/06	7	10.70	0	0.00	10.65	7	3,420	0.20%
2023/07/04	1	10.60	0	0.00	10.60	1	3,365	0.03%
2023/07/03	0	0.00	3	10.70	10.70	-3	3,320	-0.09%
2023/06/28	16	10.94	0.1	10.84	10.80	15.9	3,164	0.50%
2023/06/26	1	11.10	0	11.40	11.20	1	2,957	0.03%
2023/06/21	0.1	11.21	2	11.05	11.20	-1.9	2,758	-0.07%
2023/06/20	1	10.55	1	10.65	10.55	0	2,386	0.00%
2023/06/16	0	0.00	2	10.15	10.10	-2	2,136	-0.09%
2023/06/06	0	0.00	10	10.10	10.00	-10	2,110	-0.47%
2023/06/05	10	10.00	0	0.00	10.10	10	2,108	0.47%
2023/05/19	0	0.00	10	9.62	9.62	-10	2,509	-0.40%
2023/05/16	0	0.00	0.1	9.52	9.57	-0.1	2,498	0.00%
2023/05/02	0.1	10.05	0	0.00	10.10	0.1	2,500	0.00%
2023/04/28	0	0.00	3	10.10	10.05	-3	2,504	-0.12%
2023/04/26	0	0.00	1	10.00	10.05	-1	2,485	-0.04%
2023/04/25	0	0.00	2	10.00	10.00	-2	2,476	-0.08%
2023/04/19	2	10.45	0	0.00	10.30	2	2,349	0.09%
2023/04/17	2	10.55	2	10.75	10.60	0	2,226	0.00%
2023/04/14	9	10.75	0	0.00	10.65	9	2,155	0.42%
2023/04/13	0	0.00	8	10.30	10.30	-8	1,904	-0.42%
2023/04/11	8	10.05	0	0.00	10.05	8	1,811	0.44%
2023/03/31	0	0.00	1	9.92	9.87	-1	1,768	-0.06%
2023/03/30	2	9.85	1	9.85	9.82	1	1,765	0.06%
2023/03/28	1	10.05	1	9.89	9.85	0	1,793	0.00%
2023/03/27	1	10.00	2	10.00	10.00	-1	1,785	-0.06%
2023/03/21	0	0.00	0.1	10.00	9.98	-0.1	1,762	0.00%
2023/03/20	0	0.00	0	9.89	9.83	0	1,751	0.00%
2023/03/17	0	0.00	0.3	9.83	9.83	-0.3	1,755	-0.02%
2023/02/23	2	10.25	0	0.00	10.30	2	1,701	0.12%
2023/02/21	0	0.00	1	10.15	10.30	-1	1,561	-0.06%
2023/02/20	1	10.20	0	0.00	10.25	1	1,491	0.07%
2023/01/13	1	9.13	0	0.00	9.12	1	1,341	0.07%
2022/12/05	2	9.94	0	0.00	9.81	2	1,773	0.11%
2022/11/07	0	0.00	9	9.48	9.45	-9	2,569	-0.35%
2022/11/04	1	9.31	0	0.00	9.39	1	2,610	0.04%
2022/11/03	10	9.40	2	9.39	9.37	8	2,635	0.30%
2022/11/02	8	9.41	8	9.47	9.45	0	2,646	0.00%
2022/10/21	10	9.14	10	9.16	9.13	0	3,105	0.00%
2022/10/20	8	9.31	8	9.21	9.14	0	3,105	0.00%
2022/10/18	4	9.44	4	9.52	9.54	0	3,062	0.00%
2022/10/17	10	9.33	10	9.39	9.47	0	3,071	0.00%
2022/10/14	0	0.00	5	9.34	9.50	-5	3,063	-0.16%
2022/10/13	10	9.33	5	9.05	9.04	5	3,056	0.16%
2022/10/12	11	9.39	12	9.49	9.43	-1	3,036	-0.03%
2022/10/11	15	9.66	14	9.45	9.45	1	3,037	0.03%
2022/10/04	0	0.00	5	9.66	9.62	-5	3,006	-0.17%
2022/10/03	15	9.54	10	9.50	9.49	5	3,003	0.17%
2022/09/30	5	9.51	5	9.58	9.64	0	3,016	0.00%
2022/09/26	0	0.00	18	9.30	9.30	-18	3,074	-0.59%
2022/09/21	5	10.10	0	0.00	10.05	5	3,172	0.16%
2022/09/19	10	10.15	10	10.10	10.15	0	3,217	0.00%
2022/09/16	13	10.33	0	0.00	10.25	13	3,215	0.40%
2022/09/14	10	10.35	10	10.35	10.40	0	3,234	0.00%
2022/09/12	10	10.45	10	10.55	10.50	0	3,384	0.00%
2022/09/01	10	10.85	10	10.95	10.85	0	3,471	0.00%
2022/08/25	5	10.90	1	10.95	10.95	4	3,400	0.12%
2022/08/22	0	0.00	1	11.05	11.05	-1	3,383	-0.03%
2022/08/18	1	11.30	5	10.60	11.15	-4	3,159	-0.13%
2022/08/15	2	10.25	0	0.00	10.20	2	2,804	0.07%
2022/08/09	3	9.37	0	0.00	9.48	3	2,775	0.11%
2022/08/02	3	10.05	3	9.80	9.68	0	2,571	0.00%
2022/07/12	0	9.14	0	0.00	9.00	0	3,194	0.00%
2022/07/06	2	9.70	0	0.00	9.55	2	3,256	0.06%
2022/07/01	1	9.39	0	0.00	9.35	1	3,332	0.03%
2022/06/28	5	10.35	8	10.45	10.40	-3	3,277	-0.09%
2022/06/20	0	0.00	2	10.40	10.00	-2	3,485	-0.06%
2022/06/17	5	10.65	5	10.75	10.75	0	3,478	0.00%
2022/06/16	0	0.00	8	10.99	10.90	-8	3,462	-0.23%
2022/06/14	5	11.00	5	11.15	11.15	0	3,649	0.00%
2022/06/13	0	0.00	6	11.23	11.10	-6	3,702	-0.16%
2022/06/09	5	11.55	5	11.70	11.65	0	3,748	0.00%
2022/06/08	0	0.00	5	11.75	11.60	-5	3,762	-0.13%
2022/06/07	5	11.55	2	11.60	11.55	3	3,803	0.08%
2022/06/01	4	11.85	0	0.00	11.80	4	4,047	0.10%
2022/05/30	0	0.00	8	11.65	11.65	-8	4,166	-0.19%
2022/05/27	10	11.48	5	11.55	11.50	5	4,242	0.12%
2022/05/25	5	11.50	5	11.55	11.50	0	4,414	0.00%
2022/05/24	12	11.54	9	11.63	11.30	3	4,544	0.07%
2022/05/23	5	11.45	5	11.50	11.60	0	4,565	0.00%
2022/05/12	6	11.03	10	11.01	10.85	-4	4,973	-0.08%
2022/05/11	15	11.19	10	11.14	11.10	5	5,068	0.10%
2022/05/10	10	10.95	20	11.03	11.30	-10	5,488	-0.18%
2022/05/09	19	11.46	12	11.25	11.20	7	5,741	0.12%
2022/05/06	4	11.68	3	11.75	11.80	1	5,750	0.02%
2022/05/05	2	11.90	0	0.00	11.95	2	5,836	0.03%
2022/05/04	3	11.90	0	0.00	11.85	3	5,893	0.05%
2022/05/03	0	0.00	15	11.85	11.90	-15	6,029	-0.25%
2022/04/29	15	11.98	0	0.00	11.75	15	6,145	0.24%
2022/04/28	8	11.68	7	11.65	11.95	1	6,299	0.02%
2022/04/27	4	11.15	6	11.28	11.45	-2	6,443	-0.03%
2022/04/26	20	11.73	16	11.67	11.65	4	6,672	0.06%
2022/04/25	6	11.79	6	11.72	11.70	0	6,882	0.00%
2022/04/22	8	12.10	13	12.20	12.10	-5	6,924	-0.07%
2022/04/21	59	12.36	54	12.44	12.25	5	7,060	0.07%
2022/04/20	9	12.93	0	0.00	12.70	9	7,106	0.13%
2022/04/19	0	0.00	1	12.55	12.40	-1	6,957	-0.01%
2022/04/18	5	12.05	10	12.23	12.15	-5	7,231	-0.07%
2022/04/15	10	12.31	4	12.15	12.15	6	7,493	0.08%
2022/04/13	0	0.00	17	12.51	12.65	-17	8,423	-0.20%
2022/04/12	12	12.36	11	12.49	12.40	1	8,918	0.01%
2022/04/11	5	12.61	0	0.00	12.30	5	9,579	0.05%
2022/04/08	1	12.90	15	12.98	12.90	-14	10,192	-0.14%
2022/04/07	13	12.98	15	12.98	12.85	-2	11,118	-0.02%
2022/04/06	21	13.29	1	13.40	13.35	20	13,899	0.14%
2022/04/01	3	13.50	0	0.00	13.60	3	16,560	0.02%
2022/03/31	2	13.75	0	0.00	13.70	2	18,052	0.01%
2022/03/30	0	0.00	30	13.90	13.90	-30	19,241	-0.16%
2022/03/29	30	13.73	30	14.06	13.70	0	19,566	0.00%
2022/03/28	30	13.93	1	13.90	13.95	29	19,768	0.15%
2022/03/25	0	0.00	1	14.30	14.15	-1	20,159	0.00%
2022/03/24	10	14.05	10	14.15	14.25	0	20,694	0.00%
2022/03/22	0	0.00	17	14.18	14.25	-17	23,405	-0.07%
2022/03/21	7	14.20	0	0.00	14.00	7	23,698	0.03%
2022/03/18	10	14.10	0	0.00	14.15	10	23,927	0.04%
2022/03/17	21	13.92	24	14.02	14.25	-3	24,299	-0.01%
2022/03/15	3	13.65	3	13.70	13.55	0	24,365	0.00%
2022/03/14	0	0.00	4	13.90	13.95	-4	24,384	-0.02%
2022/03/11	0	0.00	7	13.80	13.80	-7	24,454	-0.03%
2022/03/10	0	0.00	17	13.83	13.75	-17	24,569	-0.07%
2022/03/09	11	13.36	18	13.49	13.50	-7	24,621	-0.03%
2022/03/08	22	13.37	22	13.57	13.30	0	24,684	0.00%
2022/03/07	17	13.55	18	13.54	13.45	-1	24,676	0.00%
2022/03/04	28	14.05	17	14.17	13.95	11	24,664	0.04%
2022/03/03	25	14.46	0	0.00	14.30	25	24,760	0.10%
2022/03/02	0	0.00	7	14.19	14.40	-7	24,838	-0.03%
2022/03/01	4	14.05	12	14.09	14.15	-8	25,016	-0.03%
2022/02/25	7	13.72	15	13.86	13.80	-8	25,521	-0.03%
2022/02/24	10	13.81	2	13.63	13.60	8	26,683	0.03%
2022/02/23	0	0.00	2	14.20	14.15	-2	27,576	-0.01%
2022/02/22	9	14.24	14	13.98	14.10	-5	27,895	-0.02%
2022/02/21	9	14.39	10	14.50	14.45	-1	28,240	0.00%
2022/02/18	2	14.25	2	14.40	14.40	0	28,328	0.00%
2022/02/17	9	14.44	5	14.60	14.40	4	28,501	0.01%
2022/02/16	5	14.47	19	14.64	14.50	-14	28,466	-0.05%
2022/02/15	13	14.35	5	14.50	14.30	8	28,430	0.03%
2022/02/14	19	14.34	27	14.35	14.30	-8	28,422	-0.03%
2022/02/11	4	14.80	24.3	15.13	14.85	-20.3	28,335	-0.07%
2022/02/10	44	15.03	10	14.95	14.90	34	28,249	0.12%
2022/02/09	8	15.89	3	15.95	15.80	5	27,864	0.02%
2022/02/08	0	15.25	3	15.30	15.30	-3	27,631	-0.01%
2022/02/07	0	0.00	16	14.91	15.20	-16	27,623	-0.06%
2022/01/26	32	14.53	37	14.72	14.50	-5	27,589	-0.02%
2022/01/25	32	14.95	15	14.60	14.55	17	27,559	0.06%
2022/01/24	31	15.03	32	15.21	15.10	-1	27,457	0.00%
2022/01/21	4	15.48	2	15.20	15.20	2	27,369	0.01%
2022/01/20	5	15.80	5	15.90	15.90	0	27,294	0.00%
2022/01/19	10	15.25	36	15.52	15.90	-26	27,158	-0.10%
2022/01/18	67	15.66	42	15.68	15.45	25	26,875	0.09%
2022/01/17	7	15.41	15	15.44	15.60	-8	26,650	-0.03%
2022/01/14	43	15.26	45	15.13	15.10	-2	26,521	-0.01%
2022/01/13	63	15.43	74	15.50	15.40	-11	26,353	-0.04%
2022/01/12	83	15.68	77	15.57	15.45	6	26,206	0.02%
2022/01/11	83	15.73	80	15.68	15.60	3	26,081	0.01%
2022/01/10	52	15.87	52	16.02	15.95	0	25,781	0.00%
2022/01/07	50	16.05	76	16.11	15.90	-26	25,498	-0.10%
2022/01/06	21	16.42	19	16.64	16.45	2	24,917	0.01%
2022/01/05	25	16.87	18	16.65	16.60	7	24,579	0.03%
2022/01/04	22	17.12	17	17.18	17.35	5	24,111	0.02%
2022/01/03	60	17.39	110	17.48	17.25	-50	23,467	-0.21%	大賣/
2021/12/30	50.1	17.55	26	17.42	17.25	24.1	22,835	0.11%
2021/12/29	264.2	18.27	247	18.37	17.95	17.2	21,924	0.08%	大買/大賣/
2021/12/28	195	17.78	140	17.70	18.05	55	19,117	0.29%	大買/大賣/
2021/12/27	43	17.22	57	17.56	17.85	-14	16,503	-0.08%
2021/12/24	8	16.18	23	16.16	16.25	-15	14,990	-0.10%
2021/12/23	4	15.35	5	15.36	15.45	-1	13,815	-0.01%
2021/12/22	3	15.03	7	15.07	15.00	-4	13,471	-0.03%
2021/12/21	15	15.11	13	14.85	15.20	2	13,219	0.02%
2021/12/20	10	15.30	7	15.33	15.25	3	12,839	0.02%
2021/12/17	59	15.91	73	15.97	15.65	-14	12,313	-0.11%
2021/12/16	6	15.29	22	15.35	15.30	-16	10,557	-0.15%
2021/12/15	26	14.61	17	14.54	14.80	9	9,453	0.10%
2021/12/14	5	14.15	0	0.00	13.80	5	9,069	0.06%
2021/12/13	4	14.36	103	14.37	14.50	-99	8,825	-1.12%	大賣/
2021/12/08	73	13.69	4	13.73	13.65	69	8,131	0.85%
2021/12/07	15	13.78	0	0.00	13.70	15	8,067	0.19%
2021/12/06	14	13.69	0	0.00	13.85	14	7,969	0.18%
2021/12/02	6	13.38	1	13.30	13.30	5	7,791	0.06%
2021/11/30	36	13.60	0	0.00	13.60	36	7,720	0.47%
2021/11/25	0	0.00	24	13.97	13.95	-24	7,324	-0.33%
2021/11/24	11	14.30	1	14.35	14.40	10	7,084	0.14%
2021/11/23	69	14.89	68	15.57	14.70	1	6,508	0.02%
2021/11/22	20	15.15	2.8	15.13	15.15	17.2	5,260	0.33%
2021/11/19	1	13.55	8	13.52	13.80	-7	4,261	-0.16%
2021/11/18	2	13.53	4	13.66	13.35	-2	3,933	-0.05%
2021/11/17	6	12.83	4	12.90	13.15	2	3,460	0.06%
2021/11/16	5	13.10	5	13.10	12.80	0	3,386	0.00%
2021/11/09	0	0.00	2	12.45	12.40	-2	3,378	-0.06%
2021/11/08	10	12.50	0	0.00	12.50	10	3,397	0.29%
2021/11/01	0	0.00	1	12.00	12.00	-1	3,837	-0.03%
2021/10/26	0	0.00	5	11.65	11.65	-5	4,305	-0.12%
2021/10/20	4	11.65	0	0.00	11.60	4	5,290	0.08%
2021/10/08	5	11.80	0	0.00	11.80	5	6,281	0.08%
2021/10/07	0	0.00	1	11.50	11.55	-1	6,998	-0.01%
2021/10/05	0	0.00	1	10.75	11.10	-1	7,305	-0.01%
2021/09/29	1	11.35	1	11.35	11.35	0	7,501	0.00%
2021/09/24	0	0.00	2	11.50	11.45	-2	7,906	-0.03%
2021/09/17	0	0.00	2	11.40	11.35	-2	7,971	-0.03%
2021/09/13	1	11.50	0	0.00	11.50	1	8,163	0.01%
2021/09/08	0	0.00	1	11.20	11.10	-1	8,378	-0.01%
2021/09/06	2	11.40	0	0.00	11.25	2	8,473	0.02%
2021/09/01	1	11.50	1	11.55	11.55	0	8,494	0.00%
2021/08/19	2	11.53	0	0.00	11.35	2	9,482	0.02%
2021/08/18	0	0.00	5	11.65	12.15	-5	9,500	-0.05%
2021/08/16	1	12.30	13	12.30	12.20	-12	9,596	-0.13%
2021/08/13	2	12.65	0	0.00	12.70	2	9,607	0.02%
2021/08/12	10	12.95	0.3	12.80	12.95	9.7	9,623	0.10%
2021/08/11	1	12.60	0	0.00	12.70	1	9,684	0.01%
2021/08/10	2	12.95	0	0.00	13.00	2	9,713	0.02%
2021/08/06	2	13.78	0	0.00	13.40	2	9,801	0.02%
2021/08/04	10	13.90	12	13.95	13.70	-2	9,831	-0.02%
2021/08/03	3	13.50	2	13.40	13.60	1	9,723	0.01%
2021/08/02	0	0.00	6	13.32	13.45	-6	9,713	-0.06%
2021/07/30	6	13.44	0	0.00	13.45	6	9,805	0.06%
2021/07/29	3	13.52	0	0.00	13.50	3	9,741	0.03%
2021/07/28	12	13.70	0	0.00	13.75	12	9,623	0.12%
2021/07/26	2	13.65	9	13.56	13.65	-7	9,787	-0.07%
2021/07/22	6	13.35	3	12.93	13.35	3	11,025	0.03%
2021/07/21	0	0.00	3	12.85	12.65	-3	11,192	-0.03%
2021/07/20	6	13.03	4	13.18	12.90	2	11,324	0.02%
2021/07/19	2	13.38	6	13.27	13.45	-4	11,713	-0.03%
2021/07/16	1	13.25	10	13.30	13.25	-9	12,239	-0.07%
2021/07/15	4	13.34	10	13.21	13.15	-6	12,724	-0.05%
2021/07/14	36	13.67	37.2	13.69	13.70	-1.2	13,112	-0.01%
2021/07/13	5	13.20	10	13.17	13.10	-5	12,522	-0.04%
2021/07/12	0	0.00	2	12.88	12.85	-2	12,326	-0.02%
2021/07/09	1	12.70	10	12.70	12.70	-9	12,356	-0.07%
2021/07/08	1	12.65	12	12.81	12.65	-11	12,585	-0.09%
2021/07/07	1	12.55	12	12.68	12.55	-11	12,751	-0.09%
2021/07/06	2	12.70	0	0.00	12.65	2	13,286	0.02%
2021/07/05	9	12.58	1	12.55	12.70	8	13,601	0.06%
2021/07/02	27	12.39	0	0.00	12.30	27	14,016	0.19%
2021/06/25	0	0.00	3	12.30	12.20	-3	14,341	-0.02%
2021/06/22	3	11.80	0	0.00	11.80	3	14,648	0.02%
2021/06/21	1	12.20	0	0.00	12.15	1	14,599	0.01%
2021/06/16	5	12.50	0	0.00	12.35	5	15,058	0.03%
2021/06/02	1	12.80	0	0.00	12.80	1	14,477	0.01%
2021/05/31	9	12.68	0	0.00	12.65	9	14,318	0.06%
2021/05/25	1	12.10	0	0.00	12.10	1	14,194	0.01%
2021/05/24	0	0.00	1	11.50	11.90	-1	14,106	-0.01%
2021/05/19	23	11.65	23	11.50	11.65	0	14,028	0.00%
2021/05/14	3	11.70	6	11.53	11.40	-3	13,733	-0.02%
2021/05/13	4	11.55	0	0.00	11.30	4	13,736	0.03%
2021/05/12	0	0.00	2	11.75	11.35	-2	13,722	-0.01%
2021/05/11	0	0.00	16	12.32	12.20	-16	13,499	-0.12%
2021/05/07	4	13.15	0	0.00	13.35	4	13,303	0.03%
2021/05/06	1	13.00	2	13.05	12.75	-1	13,126	-0.01%
2021/05/05	0	0.00	5	12.73	12.60	-5	13,005	-0.04%
2021/05/04	12	12.20	42.5	12.70	12.45	-30.5	12,881	-0.24%
2021/05/03	7	13.51	31	13.80	13.55	-24	12,571	-0.19%
2021/04/29	17.5	14.84	9	15.08	14.55	8.5	12,313	0.07%
2021/04/28	44	14.93	62.6	14.68	15.00	-18.6	11,842	-0.16%
2021/04/27	2	14.40	1	14.50	14.10	1	10,899	0.01%
2021/04/26	0	0.00	2	14.10	14.15	-2	10,554	-0.02%
2021/04/23	19	14.22	21	14.15	14.10	-2	10,387	-0.02%
2021/04/22	11	14.38	1	14.35	13.65	10	9,959	0.10%
2021/04/21	18	14.15	4	14.25	14.10	14	9,353	0.15%
2021/04/20	15	13.95	1	13.35	13.90	14	8,791	0.16%
2021/04/19	0	0.00	4	13.09	13.10	-4	8,312	-0.05%
2021/04/16	0	0.00	2	12.90	12.95	-2	8,265	-0.02%
2021/04/15	2	12.80	0	0.00	12.75	2	9,466	0.02%
2021/04/14	1	13.05	13	12.69	12.55	-12	9,533	-0.13%
2021/04/13	7	13.34	59	13.09	12.90	-52	9,619	-0.54%
2021/04/12	14	13.46	0	0.00	13.55	14	9,385	0.15%
2021/04/09	0	0.00	2	12.75	12.75	-2	8,853	-0.02%
2021/04/08	63	12.69	17	13.26	13.15	46	8,505	0.54%
2021/04/07	5	12.30	6	12.15	12.35	-1	7,996	-0.01%
2021/04/06	1	11.90	0	0.00	11.90	1	7,765	0.01%
2021/04/01	1	11.65	0	0.00	11.65	1	7,737	0.01%
2021/03/31	1	11.65	110	11.55	11.60	-109	7,769	-1.40%	大賣/鉅額交易
2021/03/30	42	11.65	0	0.00	11.65	42	7,745	0.54%
2021/03/29	4	11.65	3	11.72	11.60	1	7,723	0.01%
2021/03/26	63	11.26	0	0.00	11.25	63	7,567	0.83%
2021/03/25	2	11.23	0	0.00	11.15	2	7,648	0.03%
2021/03/24	1	11.15	0	0.00	11.25	1	7,647	0.01%
2021/03/23	1	11.25	0	0.00	11.15	1	7,698	0.01%
2021/03/22	8	11.41	1	11.50	11.55	7	7,559	0.09%
2021/03/19	1	10.90	0	0.00	10.95	1	7,184	0.01%
2021/03/18	10	10.85	11	10.81	10.85	-1	7,263	-0.01%
2021/03/11	0	0.00	1	10.65	10.65	-1	8,181	-0.01%
2021/03/10	2	10.75	0	0.00	10.60	2	8,678	0.02%
2021/03/08	2	10.60	0	0.00	10.55	2	9,712	0.02%
2021/03/04	4	10.60	0	0.00	10.60	4	10,338	0.04%
2021/03/03	2	10.65	0	0.00	10.60	2	10,571	0.02%
2021/02/19	0	0.00	0.9	10.30	10.35	-0.9	11,439	-0.01%
2021/02/18	0	0.00	1	10.20	10.20	-1	11,396	-0.01%
2021/02/03	2	9.93	0	0.00	9.99	2	11,660	0.02%
2021/01/27	0	0.00	5	9.86	9.80	-5	12,683	-0.04%
2021/01/25	0	0.00	3	9.82	9.94	-3	12,778	-0.02%
2021/01/21	0	0.00	2	9.97	9.70	-2	12,771	-0.02%
2021/01/20	6	9.89	10	10.05	9.70	-4	12,819	-0.03%
2021/01/18	0	0.00	2	10.05	10.10	-2	12,980	-0.02%
2021/01/15	0	0.00	6	10.35	10.35	-6	12,953	-0.05%
2021/01/14	2	10.70	8	10.60	10.60	-6	12,902	-0.05%
2021/01/13	0	0.00	2	10.60	10.60	-2	13,003	-0.02%
2021/01/12	1	10.70	10	10.70	10.45	-9	12,972	-0.07%
2021/01/08	18	11.42	13	11.83	11.15	5	13,056	0.04%
2021/01/06	16	11.11	0	0.00	11.05	16	11,669	0.14%
2021/01/05	0	0.00	25	11.53	11.50	-25	11,330	-0.22%
2020/12/25	2	11.40	1	11.25	11.25	1	11,067	0.01%
2020/12/24	0	0.00	1	11.15	11.15	-1	11,068	-0.01%
2020/12/23	0	0.00	11	11.13	11.05	-11	11,129	-0.10%
2020/12/22	10	11.45	0	0.00	11.05	10	11,354	0.09%
2020/12/21	0	0.00	14	11.16	11.15	-14	11,507	-0.12%
2020/12/18	3	11.40	0	0.00	11.30	3	11,679	0.03%
2020/12/16	0	0.00	1	11.45	11.35	-1	13,478	-0.01%
2020/12/15	1	11.55	0	0.00	11.30	1	14,706	0.01%
2020/12/14	3	11.67	32	11.60	11.60	-29	14,690	-0.20%
2020/12/11	0	0.00	8	11.28	11.30	-8	14,594	-0.05%
2020/12/10	2	11.35	3.2	11.60	11.35	-1.2	14,509	-0.01%
2020/12/08	13	11.42	0	0.00	11.35	13	14,338	0.09%
2020/12/07	27	11.95	4	12.24	11.75	23	14,661	0.16%
2020/12/04	22	11.78	17.6	11.83	11.95	4.4	14,153	0.03%
2020/12/03	7	11.51	20	11.93	11.50	-13	13,690	-0.09%
2020/12/02	1	11.35	1	11.45	11.45	0	12,920	0.00%
2020/12/01	12	11.28	4	11.28	11.25	8	12,719	0.06%
2020/11/30	8	11.02	6	11.08	11.05	2	12,366	0.02%
2020/11/27	7	11.03	2	11.10	10.95	5	12,234	0.04%
2020/11/26	4	10.90	2.4	10.86	10.90	1.6	12,002	0.01%
2020/11/25	7	10.84	0	0.00	10.65	7	11,870	0.06%
2020/11/24	0	0.00	2	10.45	10.45	-2	11,754	-0.02%
2020/11/23	9	10.68	1	10.65	10.65	8	11,737	0.07%
2020/11/20	7	10.49	0	0.00	10.60	7	11,595	0.06%
2020/11/19	0	0.00	10	10.20	10.25	-10	11,413	-0.09%
2020/11/13	0	0.00	7	9.95	9.96	-7	11,235	-0.06%
2020/11/12	0	0.00	3	10.00	9.96	-3	11,270	-0.03%
2020/11/11	0	0.00	5	10.00	10.00	-5	11,343	-0.04%
2020/11/10	5	10.20	0	0.00	10.05	5	11,382	0.04%
2020/11/06	1	10.35	1	10.05	10.00	0	11,241	0.00%
2020/11/05	0	0.00	3	10.05	10.00	-3	10,591	-0.03%
2020/11/04	3	10.35	0	0.00	10.20	3	10,713	0.03%
2020/11/03	10	10.20	0	0.00	10.05	10	10,511	0.10%
2020/10/27	0	0.00	1	10.45	10.50	-1	11,204	-0.01%
2020/10/26	6	10.51	60	10.45	10.45	-54	11,087	-0.49%
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/21	12	10.33	4	10.20	10.05	8	11,164	0.07%
2020/10/20	5	9.93	0	0.00	9.92	5	11,079	0.05%
2020/10/19	32	10.20	32	10.00	10.00	0	11,094	0.00%
2020/10/16	92	10.25	32	10.25	9.98	60	11,198	0.54%
2020/10/15	0	0.00	9	9.80	9.90	-9	10,951	-0.08%
2020/10/12	2	9.82	2	9.60	9.60	0	11,148	0.00%
2020/10/07	0	0.00	1	9.84	9.79	-1	11,098	-0.01%
2020/09/28	1	9.80	5	9.80	9.80	-4	11,840	-0.03%
2020/09/25	0	0.00	15	9.38	9.26	-15	12,024	-0.12%
2020/09/24	14	9.75	16	9.63	9.48	-2	12,040	-0.02%
2020/09/23	25	10.27	12	10.10	10.10	13	12,198	0.11%
2020/09/22	0	0.00	5	10.45	10.60	-5	11,945	-0.04%
2020/09/21	45	10.97	117	11.10	10.85	-72	11,753	-0.61%	大賣/
2020/09/18	0	0.00	9	10.72	10.80	-9	10,134	-0.09%
2020/09/16	0	0.00	10	9.75	9.75	-10	8,827	-0.11%
2020/09/15	0	0.00	3	9.79	9.75	-3	8,809	-0.03%
2020/09/14	7	9.81	4	9.78	9.74	3	8,846	0.03%
2020/09/10	24	10.06	27	10.04	9.90	-3	8,769	-0.03%
2020/09/08	0	0.00	55	9.89	9.79	-55	8,350	-0.66%
2020/09/07	2	9.84	5	9.85	9.85	-3	8,410	-0.04%
2020/09/03	60	9.93	0	0.00	9.90	60	8,386	0.72%
2020/08/31	0	0.00	12	9.90	9.89	-12	8,443	-0.14%
2020/08/19	0	0.00	6	9.88	9.88	-6	8,124	-0.07%
2020/08/18	0	0.00	1	9.97	9.97	-1	8,092	-0.01%
2020/08/17	3	10.00	5	9.98	9.97	-2	8,082	-0.02%
2020/08/14	3	9.98	0	0.00	9.85	3	8,020	0.04%
2020/08/10	5	9.89	0	0.00	9.87	5	8,111	0.06%
2020/08/06	1	9.70	0	0.00	9.67	1	8,003	0.01%
2020/07/31	4	9.56	1	9.50	9.54	3	7,993	0.04%
2020/07/28	1	8.95	0	0.00	8.90	1	7,600	0.01%
2020/07/22	10	9.58	0	0.00	9.59	10	8,469	0.12%
2020/07/17	3	9.36	0	0.00	9.21	3	8,287	0.04%
2020/07/15	0	0.00	1	9.87	9.82	-1	8,154	-0.01%
2020/07/14	1	9.93	0.3	9.92	9.93	0.7	8,149	0.01%
2020/07/13	10	9.97	0	0.00	10.10	10	8,154	0.12%
2020/07/09	15	10.25	16	10.11	10.05	-1	8,041	-0.01%
2020/07/03	4	10.13	30	10.10	10.00	-26	7,674	-0.34%
2020/07/02	30	10.52	0	0.00	10.55	30	7,524	0.40%
2020/06/24	0	0.00	8.2	10.05	10.05	-8.2	7,299	-0.11%
2020/06/19	0	0.00	14	10.15	10.10	-14	7,537	-0.19%
2020/06/12	1	9.96	0	0.00	10.00	1	8,023	0.01%
2020/06/11	7	10.28	2	10.15	10.15	5	8,052	0.06%
2020/06/10	4	10.50	40	10.55	10.50	-36	8,136	-0.44%
2020/06/09	6	10.70	0	0.00	10.60	6	8,410	0.07%
2020/06/08	40	10.71	0	0.00	10.65	40	8,495	0.47%
2020/06/04	0	0.00	1	10.50	10.55	-1	8,515	-0.01%
2020/06/03	1	10.65	0	0.00	10.55	1	8,552	0.01%
2020/05/28	1	10.70	1	10.65	10.25	0	8,508	0.00%
2020/05/27	0	0.00	2	10.15	10.45	-2	8,486	-0.02%
2020/05/20	5	10.10	0	0.00	10.05	5	8,611	0.06%
2020/05/18	10	10.15	0	0.00	10.10	10	8,561	0.12%
2020/05/15	20	10.23	0	0.00	10.00	20	8,467	0.24%
2020/05/14	40	10.38	0	0.00	10.05	40	8,431	0.47%
2020/05/12	25	10.75	0	0.00	10.65	25	8,340	0.30%
2020/05/11	0	0.00	2	10.70	10.70	-2	8,395	-0.02%
2020/04/30	4	11.28	7	11.11	11.15	-3	8,292	-0.04%
2020/04/29	2	11.15	13	10.67	11.20	-11	8,075	-0.14%
2020/04/24	0	0.00	1	10.20	10.20	-1	7,691	-0.01%
2020/04/23	0	0.00	2	10.15	10.15	-2	7,698	-0.03%
2020/04/20	0	0.00	1	10.10	10.05	-1	7,786	-0.01%
2020/04/15	0	0.00	9	10.44	10.50	-9	7,899	-0.11%
2020/04/14	0	0.00	3	10.15	10.15	-3	7,815	-0.04%
2020/04/10	1	10.05	1	10.05	10.05	0	8,042	0.00%
2020/04/09	0	0.00	6	10.35	10.10	-6	8,088	-0.07%
2020/04/08	5	9.88	3	10.13	10.20	2	7,993	0.03%
2020/04/07	0	0.00	2	9.77	9.71	-2	7,961	-0.03%
2020/04/06	2	9.68	0	0.00	9.70	2	7,813	0.03%
2020/03/26	0	0.00	6	9.24	9.36	-6	7,557	-0.08%
2020/03/23	0	0.00	5	8.97	8.86	-5	7,468	-0.07%
2020/03/19	6	8.50	0	0.00	8.40	6	7,738	0.08%
2020/03/18	0	0.00	6	9.19	8.94	-6	7,579	-0.08%
2020/03/17	2	8.92	25	8.82	8.75	-23	7,410	-0.31%
2020/03/13	8	8.69	0	0.00	9.07	8	7,390	0.11%
2020/03/12	8	9.78	1	9.68	9.65	7	7,172	0.10%
2020/03/09	1	10.80	0	0.00	10.70	1	7,093	0.01%
2020/02/27	0	0.00	1	11.50	11.10	-1	7,063	-0.01%
2020/02/25	0	0.00	80	11.54	11.60	-80	6,884	-1.16%
2020/02/24	4	11.79	0	0.00	11.75	4	6,861	0.06%
2020/02/13	2	12.20	0	0.00	12.10	2	7,000	0.03%
2020/02/03	0	0.00	8	11.44	11.70	-8	7,031	-0.11%
2020/01/31	1	12.60	30	12.70	12.55	-29	7,002	-0.41%
2020/01/30	3	12.60	2	13.10	12.60	1	7,177	0.01%
2020/01/16	0	0.00	8	13.80	13.85	-8	6,873	-0.12%
2020/01/15	20	13.70	0.8	13.65	13.75	19.2	6,924	0.28%
2020/01/07	2	13.73	8	13.61	13.60	-6	7,237	-0.08%
2019/12/31	0	0.00	2	13.85	13.60	-2	6,912	-0.03%
2019/12/30	0	0.00	3	13.60	13.60	-3	6,876	-0.04%
2019/12/27	0	0.00	0.1	13.55	13.60	-0.1	7,037	0.00%
2019/12/19	0	0.00	20	13.85	13.85	-20	7,910	-0.25%
2019/12/18	6	14.05	0	0.00	13.95	6	7,959	0.08%
2019/12/17	0	0.00	2	14.10	14.20	-2	8,068	-0.02%
2019/12/16	20	14.10	106	14.09	14.05	-86	8,198	-1.05%	大賣/
2019/12/12	0	0.00	1	13.75	13.70	-1	8,474	-0.01%
2019/12/09	2	13.90	2	13.85	13.70	0	8,505	0.00%
2019/12/06	0	0.00	2.3	13.59	13.60	-2.3	8,714	-0.03%
2019/12/05	1	13.65	6	13.50	13.65	-5	9,135	-0.05%
2019/12/03	6	13.15	0	0.00	13.10	6	9,552	0.06%
2019/11/26	0	0.00	10	13.50	13.50	-10	10,821	-0.09%
2019/11/14	1	13.40	2	13.45	13.35	-1	11,388	-0.01%
2019/11/11	0	0.00	2	13.75	13.70	-2	11,578	-0.02%
2019/11/08	0	0.00	2	13.85	13.90	-2	11,589	-0.02%
2019/11/07	2	14.05	0	0.00	13.90	2	11,678	0.02%
2019/11/05	1	13.90	5	13.95	13.90	-4	11,854	-0.03%
2019/11/04	0	0.00	1.3	13.99	14.00	-1.3	12,046	-0.01%
2019/11/01	0	0.00	50	13.85	13.90	-50	12,119	-0.41%
2019/10/31	1	13.85	0	0.00	13.80	1	12,287	0.01%
2019/10/29	2	14.68	5	14.50	14.25	-3	12,631	-0.02%
2019/10/24	0	0.00	2	14.50	14.55	-2	16,403	-0.01%
2019/10/22	0	0.00	8	14.55	14.50	-8	16,754	-0.05%
2019/10/21	0	0.00	3	14.73	14.70	-3	16,867	-0.02%
2019/10/16	0	0.00	7	14.41	14.25	-7	17,935	-0.04%
2019/10/15	0	0.00	6	14.40	14.30	-6	18,531	-0.03%
2019/10/14	0	0.00	3	14.20	14.20	-3	19,233	-0.02%
2019/10/09	6	14.09	0	0.00	14.05	6	19,568	0.03%
2019/10/04	5	14.40	2	14.30	14.25	3	20,513	0.01%
2019/10/03	3	14.18	0	0.00	14.20	3	20,602	0.01%
2019/10/02	1	14.35	1	14.30	14.25	0	20,614	0.00%
2019/10/01	1	14.15	0	0.00	14.20	1	21,165	0.00%
2019/09/27	3	13.77	20	13.85	13.80	-17	21,355	-0.08%
2019/09/26	34	14.21	38	14.25	14.10	-4	21,462	-0.02%
2019/09/25	2	14.25	0	0.00	14.20	2	21,898	0.01%
2019/09/20	1	14.85	0	0.00	14.85	1	22,120	0.00%
2019/09/19	31	15.00	2	15.00	15.10	29	22,014	0.13%
2019/09/18	21	15.10	0	0.00	15.15	21	21,826	0.10%
2019/09/16	0	0.00	4	14.95	14.85	-4	22,126	-0.02%
2019/09/12	100	14.95	2	15.00	14.95	98	22,202	0.44%
2019/09/11	6	14.87	2	14.85	14.80	4	22,462	0.02%
2019/09/10	1	14.80	14	14.79	14.85	-13	22,448	-0.06%
2019/09/09	59	15.13	2	15.08	15.15	57	22,287	0.26%
2019/09/06	4	14.91	5.5	14.99	14.90	-1.5	22,298	-0.01%
2019/09/05	3	14.67	51	14.70	14.65	-48	22,646	-0.21%
2019/09/04	2	15.00	132	14.94	14.90	-130	22,889	-0.57%	大賣/鉅額交易
2019/09/03	9	14.64	1	14.45	14.50	8	23,059	0.03%
2019/09/02	5	14.63	10	14.83	14.85	-5	23,075	-0.02%
2019/08/30	53	14.10	3	14.12	14.10	50	23,062	0.22%
2019/08/29	50	14.05	6	14.25	13.90	44	23,347	0.19%
2019/08/28	3	14.05	20	14.00	14.05	-17	23,592	-0.07%
2019/08/23	1	13.80	0	0.00	13.75	1	24,843	0.00%
2019/08/22	3	13.97	1	14.10	13.90	2	25,460	0.01%
2019/08/20	1	14.25	3	14.18	14.05	-2	25,961	-0.01%
2019/08/19	0	0.00	1	14.00	13.95	-1	26,322	0.00%
2019/08/16	8	13.98	0	0.00	13.90	8	26,871	0.03%
2019/08/15	51	13.95	0	0.00	13.95	51	27,880	0.18%
2019/08/14	1	14.15	0	0.00	13.95	1	28,313	0.00%
2019/08/13	2	13.90	8	14.00	13.90	-6	28,765	-0.02%
2019/08/12	5	14.10	4	14.10	14.05	1	29,113	0.00%
2019/08/08	0	0.00	2	14.00	14.20	-2	29,210	-0.01%
2019/08/07	90	14.35	0	0.00	13.85	90	29,375	0.31%
2019/08/06	1	14.00	1	14.20	14.25	0	29,702	0.00%
2019/08/05	2	14.30	0	0.00	14.10	2	29,829	0.01%
2019/08/02	6	14.38	13	14.41	14.25	-7	30,211	-0.02%
2019/08/01	1	14.90	2	14.95	14.85	-1	30,700	0.00%
2019/07/31	2	14.80	13	14.89	14.65	-11	30,792	-0.04%
2019/07/30	29	15.51	35	15.80	15.15	-6	31,107	-0.02%
2019/07/29	14	16.29	53	15.79	16.80	-39	30,188	-0.13%
2019/07/26	57	15.44	3	15.52	15.40	54	29,306	0.18%
2019/07/25	3	14.90	8	14.94	15.00	-5	29,349	-0.02%
2019/07/24	12	14.72	332	14.74	14.80	-320	29,550	-1.08%	大賣/鉅額交易
2019/07/23	3	14.80	0	0.00	14.75	3	29,796	0.01%
2019/07/22	4	15.18	1	15.30	14.75	3	30,416	0.01%
2019/07/19	0	0.00	26	14.84	14.70	-26	32,213	-0.08%
2019/07/18	32	14.71	13	14.94	14.75	19	32,755	0.06%
2019/07/17	16	14.63	2	15.00	15.05	14	32,844	0.04%
2019/07/16	21	14.58	8	14.76	14.40	13	32,461	0.04%
2019/07/15	4	14.20	7	14.20	14.25	-3	31,884	-0.01%
2019/07/12	3	14.10	10	14.20	13.90	-7	31,884	-0.02%
2019/07/11	10	14.00	3	13.97	14.10	7	31,880	0.02%
2019/07/10	3	13.90	0	0.00	13.70	3	31,911	0.01%
2019/07/09	2	13.90	3	13.97	13.90	-1	32,002	0.00%
2019/07/08	0	0.00	7	13.94	13.90	-7	32,393	-0.02%
2019/07/05	14	13.93	32	13.94	13.90	-18	32,782	-0.05%
2019/07/04	0	0.00	3	13.90	13.65	-3	33,194	-0.01%
2019/07/03	29	13.65	1	13.70	13.60	28	33,674	0.08%
2019/07/02	11	13.72	18	13.81	13.90	-7	33,912	-0.02%
2019/07/01	10	13.43	1	13.20	13.00	9	34,186	0.03%
2019/06/28	7	13.19	0	0.00	13.15	7	34,594	0.02%
2019/06/27	0	0.00	1	13.25	13.30	-1	35,502	0.00%
2019/06/24	2	13.30	9	13.48	13.25	-7	35,452	-0.02%
2019/06/21	9	13.98	0	0.00	13.80	9	35,167	0.03%
2019/06/20	1	13.80	0	0.00	13.85	1	34,905	0.00%
2019/06/19	30	13.85	10.3	13.70	13.75	19.7	34,978	0.06%
2019/06/18	1	13.50	5	13.50	13.45	-4	34,819	-0.01%
2019/06/17	2	13.40	7	13.39	13.45	-5	34,950	-0.01%
2019/06/14	23	13.42	4	13.38	13.40	19	35,093	0.05%
2019/06/13	20	13.50	10	13.90	13.35	10	34,845	0.03%
2019/06/12	0	0.00	4	14.50	14.05	-4	34,322	-0.01%
2019/06/11	6	14.44	13	14.43	14.40	-7	34,029	-0.02%
2019/06/10	0	0.00	3	14.15	14.10	-3	33,635	-0.01%
2019/06/06	2	14.05	3	14.08	14.00	-1	33,880	0.00%
2019/06/05	3	14.27	14	14.25	14.20	-11	33,772	-0.03%
2019/06/04	7	14.18	2	14.25	14.00	5	33,907	0.01%
2019/06/03	6	13.88	40	14.31	14.35	-34	33,753	-0.10%
2019/05/31	22	13.79	53	14.00	13.80	-31	33,559	-0.09%
2019/05/30	1	13.35	5	13.50	13.60	-4	33,246	-0.01%
2019/05/29	45	13.44	7	13.39	13.40	38	33,530	0.11%
2019/05/28	0	0.00	11	13.45	13.60	-11	33,702	-0.03%
2019/05/27	0	0.00	12	13.40	13.30	-12	33,497	-0.04%
2019/05/24	3	13.62	21	13.40	13.30	-18	33,556	-0.05%
2019/05/23	42	13.33	17	13.40	13.50	25	33,378	0.07%
2019/05/22	10	13.74	1	13.35	13.25	9	33,533	0.03%
2019/05/21	1	12.55	67	12.93	13.35	-66	32,782	-0.20%
2019/05/20	4	12.50	3	12.08	12.15	1	32,274	0.00%
2019/05/17	5	12.76	1	13.25	12.65	4	31,657	0.01%
2019/05/16	0	0.00	20	13.20	13.00	-20	31,241	-0.06%
2019/05/15	2	13.70	20.5	13.65	13.50	-18.5	31,125	-0.06%
2019/05/14	5	12.75	9	13.21	13.40	-4	30,758	-0.01%
2019/05/13	4	13.25	3	12.90	12.90	1	30,251	0.00%
2019/05/10	2	13.30	145	13.63	13.45	-143	29,876	-0.48%	大賣/鉅額交易
2019/05/09	22	13.68	0	0.00	13.10	22	29,369	0.07%
2019/05/08	7.4	13.89	1	14.15	14.15	6.4	28,652	0.02%
2019/05/07	14	14.80	12	14.38	14.15	2	28,319	0.01%
2019/05/06	5	15.05	0	0.00	14.40	5	27,607	0.02%
2019/05/03	17	15.19	65	15.04	15.20	-48	27,019	-0.18%
2019/05/02	34	15.77	8.6	15.40	15.50	25.4	26,524	0.10%
2019/04/30	40	14.80	0.6	14.95	15.05	39.4	25,211	0.16%
2019/04/29	70	14.20	32.4	14.01	14.25	37.6	24,707	0.15%
2019/04/26	36	13.92	24	13.70	14.40	12	24,239	0.05%
2019/04/25	93	14.64	10	15.94	14.05	83	23,259	0.36%
2019/04/24	0	0.00	29	14.42	14.90	-29	20,689	-0.14%
2019/04/23	0	0.00	5	14.21	14.45	-5	19,846	-0.03%
2019/04/22	27	14.31	2	14.20	14.00	25	19,256	0.13%
2019/04/19	0	0.00	13	13.98	14.20	-13	18,941	-0.07%
2019/04/18	31	14.23	5	14.42	13.90	26	18,673	0.14%
2019/04/17	16	14.46	20	14.53	14.05	-4	18,275	-0.02%
2019/04/16	107	14.11	0	0.00	14.40	107	17,901	0.60%	大買/鉅額交易
2019/04/15	1	14.40	0	0.00	14.00	1	17,546	0.01%
2019/04/11	23	14.25	2	14.40	14.35	21	16,422	0.13%
2019/04/10	11	14.74	28	14.69	14.70	-17	15,820	-0.11%
2019/04/09	25	13.83	5	13.50	13.55	20	14,688	0.14%
2019/04/08	11	13.55	7	14.14	14.20	4	13,866	0.03%
2019/04/03	0	0.00	18	12.91	12.95	-18	13,261	-0.14%
2019/04/02	6	11.96	10	11.86	11.80	-4	12,276	-0.03%
2019/04/01	0	0.00	47	11.38	11.75	-47	11,401	-0.41%
2019/03/29	0	0.00	17	10.67	10.70	-17	10,363	-0.16%
2019/03/28	1	10.50	21	10.50	10.35	-20	10,221	-0.20%
2019/03/27	0	0.00	40	10.50	10.45	-40	10,152	-0.39%
2019/03/25	7	10.18	260	10.12	10.25	-253	9,767	-2.59%	大賣/鉅額交易
2019/03/22	113.7	10.82	45	10.49	10.45	68.7	9,623	0.71%	大買/
2019/03/21	202	10.70	101.8	10.81	10.80	100.2	9,399	1.07%	大買/大賣/
2019/03/20	76	10.51	4	10.50	10.75	72	9,142	0.79%
2019/03/19	79	10.56	8	10.55	10.35	71	8,895	0.80%
2019/03/15	10	10.85	0	0.00	10.85	10	8,374	0.12%
2019/03/14	1	10.90	102	11.00	10.90	-101	8,140	-1.24%	大賣/鉅額交易
2019/03/13	6	11.28	20	11.38	11.20	-14	7,965	-0.18%
2019/03/12	1	11.70	16	11.40	11.25	-15	7,702	-0.19%
2019/03/11	11	11.15	10	11.15	11.20	1	7,154	0.01%
2019/03/08	16	10.57	7	10.64	11.10	9	6,810	0.13%
2019/03/07	10	10.25	0	0.00	10.30	10	6,239	0.16%
2019/03/06	1	10.50	11	10.55	10.50	-10	6,011	-0.17%
2019/03/05	405	10.81	0	0.00	10.25	405	5,669	7.14%	大買/鉅額交易
2019/03/04	18	10.80	5	10.78	10.70	13	5,254	0.25%
2019/02/27	48	10.91	49	10.70	10.95	-1	4,712	-0.02%
2019/02/26	0	0.00	1	9.98	9.99	-1	3,802	-0.03%
2019/02/25	55	9.99	79	10.16	10.00	-24	3,698	-0.65%
2019/02/22	30.2	9.78	9	10.02	9.75	21.2	3,436	0.62%
2019/02/21	24	9.81	32	9.57	9.95	-8	3,046	-0.26%
2019/02/20	19	8.92	10	8.96	9.05	9	2,287	0.39%
2019/02/19	10	8.22	0	0.00	8.23	10	1,956	0.51%
2019/02/14	0	0.00	4	8.35	8.35	-4	2,242	-0.18%
2019/02/13	0	0.00	1	7.95	8.05	-1	2,185	-0.05%
2019/02/11	0	0.00	1	7.91	7.88	-1	2,169	-0.05%
2019/01/29	1	8.15	1	8.02	8.02	0	2,136	0.00%
2019/01/28	0	0.00	2	7.98	8.02	-2	2,105	-0.09%
2019/01/25	0	0.00	1	7.76	7.86	-1	2,066	-0.05%
2019/01/24	1	7.62	4.4	7.61	7.70	-3.4	2,048	-0.17%
2019/01/23	0	0.00	2	7.87	7.68	-2	2,039	-0.10%
2019/01/22	3	7.74	2	7.88	7.87	1	2,026	0.05%
2019/01/21	2	7.80	10	7.75	7.90	-8	1,998	-0.40%
2019/01/18	0	0.00	2	7.34	7.35	-2	1,932	-0.10%
2019/01/16	1	7.15	0	0.00	7.11	1	1,914	0.05%
2019/01/15	1	6.95	4	7.00	7.10	-3	1,910	-0.16%
2019/01/09	3	7.30	0	0.00	7.30	3	1,880	0.16%
2019/01/07	1	7.41	0	0.00	7.35	1	1,873	0.05%
2019/01/04	0	0.00	3	7.32	7.28	-3	1,878	-0.16%
2018/12/27	5	7.52	1	7.56	7.42	4	1,889	0.21%
2018/12/22	1	7.47	0	0.00	7.46	1	1,898	0.05%
2018/12/19	2	7.60	0	0.00	7.62	2	1,892	0.11%
2018/12/18	2	7.72	0	0.00	7.77	2	1,891	0.11%
2018/12/11	0	0.00	10	7.97	7.99	-10	1,832	-0.55%
2018/12/07	1	8.05	0	0.00	8.07	1	1,811	0.06%
2018/12/06	9	8.04	1	8.10	7.90	8	1,802	0.44%
2018/12/04	10	8.42	14	8.46	8.48	-4	1,752	-0.23%
2018/11/30	2	8.30	0	0.00	8.27	2	1,682	0.12%
2018/11/29	0	0.00	10	8.19	8.22	-10	1,661	-0.60%
2018/11/27	1	8.19	1	8.10	8.10	0	1,619	0.00%
2018/11/26	10	8.05	0	0.00	8.03	10	1,602	0.62%
2018/11/23	0	0.00	1	7.99	7.97	-1	1,589	-0.06%
2018/11/22	2	8.19	2	8.16	8.05	0	1,569	0.00%
2018/11/21	0	0.00	2	8.35	8.40	-2	1,505	-0.13%
2018/11/20	1.1	7.95	1	7.81	7.93	0.1	1,397	0.01%
2018/11/19	2	8.16	1	8.19	8.08	1	1,359	0.07%
2018/11/16	2	8.24	0	0.00	8.23	2	1,349	0.15%
2018/11/13	3.5	7.97	0	0.00	7.98	3.5	1,119	0.32%
2018/10/26	0	0.00	5	5.61	5.56	-5	1,091	-0.46%
2018/10/25	0	0.00	5	5.70	5.64	-5	1,153	-0.43%
2018/10/23	0	0.00	20	6.11	6.10	-20	1,188	-1.68%
2018/10/12	0	0.00	2	6.28	6.32	-2	1,239	-0.16%
2018/09/27	5	7.49	0	0.00	7.48	5	1,285	0.39%
2018/09/21	10	7.60	0	0.00	7.57	10	1,293	0.77%
2018/08/31	0	0.00	1	8.55	8.55	-1	1,381	-0.07%
2018/08/30	1	8.57	0	0.00	8.57	1	1,418	0.07%
2018/08/10	0	0.00	0	8.62	8.67	0	2,175	0.00%
2018/08/09	0	0.00	0.6	8.88	8.89	-0.6	2,156	-0.03%
2018/08/01	0	0.00	32	8.97	9.08	-32	2,040	-1.57%
2018/07/10	0	0.00	30	8.49	8.40	-30	1,964	-1.53%
2018/07/06	0	0.00	10	8.02	8.02	-10	1,920	-0.52%
2018/07/05	0	0.00	3	8.44	8.19	-3	1,929	-0.16%
2018/06/27	10	8.40	0	0.00	8.32	10	1,881	0.53%
2018/06/25	0	0.00	1	8.57	8.54	-1	1,873	-0.05%
2018/06/19	0	0.00	1	8.69	8.64	-1	1,859	-0.05%
2018/06/13	0	0.00	1	8.77	8.80	-1	1,840	-0.05%
2018/06/08	10	9.08	10	9.02	9.00	0	1,777	0.00%
2018/06/05	10	9.49	0	0.00	9.36	10	1,642	0.61%
2018/06/04	0	0.00	21	8.63	8.74	-21	1,457	-1.44%
2018/06/01	0	0.00	3	8.85	8.78	-3	1,409	-0.21%
2018/05/31	14	9.20	0	0.00	9.13	14	1,338	1.05%
2018/05/30	3	8.23	10	8.71	8.71	-7	1,136	-0.62%
2018/05/29	20	7.46	0	0.00	7.92	20	899	2.22%
2018/05/11	0	0.00	30	7.12	7.11	-30	967	-3.10%
2018/04/19	5	7.50	0	0.00	7.50	5	1,078	0.46%
2018/04/17	0	7.50	0	0.00	7.54	0	1,083	0.00%
2018/04/09	10	7.90	0	0.00	7.88	10	1,150	0.87%
2018/03/29	6	7.97	0	0.00	7.97	6	1,182	0.51%
2018/03/13	10	8.20	0	0.00	8.21	10	1,400	0.71%
2018/03/02	0	0.00	40	8.35	8.38	-40	1,763	-2.27%
2018/02/09	1	7.90	0	0.00	7.90	1	2,218	0.05%
2018/02/01	2	9.02	0	0.00	9.02	2	3,112	0.06%
2018/01/04	0	0.00	1	9.21	9.45	-1	3,960	-0.03%
2018/01/03	5	9.08	0	0.00	9.05	5	4,024	0.12%
2018/01/02	5	9.01	0	0.00	9.01	5	4,055	0.12%