精金 (3049)-元大-斗六券商分點個股進出

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

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	10	11.00	14	11.24	11.20	-4	16,349	-0.02%
2024/11/20	4	10.98	5	11.00	11.00	-1	16,372	-0.01%
2024/11/19	5	11.00	10	11.17	11.25	-5	16,329	-0.03%
2024/11/18	24	11.21	0	0.00	10.95	24	16,275	0.15%
2024/11/15	0	0.00	33	11.20	11.25	-33	16,225	-0.20%
2024/11/14	15	11.06	12	10.95	10.90	3	16,210	0.02%
2024/11/13	0.1	11.20	0	0.00	11.20	0.1	16,083	0.00%
2024/11/12	5	11.25	7	11.15	11.15	-2	16,039	-0.01%
2024/11/11	6	11.43	5	11.35	11.35	1	15,961	0.01%
2024/11/08	3	11.58	0	0.00	11.45	3	15,875	0.02%
2024/11/06	7	12.03	6	11.77	11.75	1	15,616	0.01%
2024/11/05	22	12.38	25	12.18	12.00	-3	15,442	-0.02%
2024/11/04	6	12.02	18.1	11.88	12.15	-12.1	14,498	-0.08%
2024/11/01	1	11.00	0	0.00	11.05	1	14,115	0.01%
2024/10/30	2	11.00	1	11.25	11.00	1	14,066	0.01%
2024/10/29	2	11.25	2	11.25	11.25	0	14,003	0.00%
2024/10/28	6	11.45	0	0.00	11.35	6	13,946	0.04%
2024/10/25	10	11.77	10	11.69	11.85	0	13,760	0.00%
2024/10/24	18	11.91	9	11.69	11.65	9	13,688	0.07%
2024/10/23	12	12.15	7	12.15	12.05	5	13,538	0.04%
2024/10/22	63	12.34	28	12.23	12.30	35	13,332	0.26%
2024/10/21	27	11.61	22	11.61	11.60	5	12,718	0.04%
2024/10/18	16	11.74	22	11.66	11.60	-6	12,720	-0.05%
2024/10/17	10.1	11.73	727	11.70	11.70	-716.9	12,556	-5.71%	大賣/鉅額交易
2024/10/16	7	11.75	87	11.70	11.70	-80	12,554	-0.64%
2024/10/15	33	12.02	21	12.10	11.85	12	12,439	0.10%
2024/10/14	24	12.36	21	12.42	12.25	3	12,167	0.02%
2024/10/11	48	12.38	40.2	12.57	12.15	7.8	11,913	0.07%
2024/10/09	69.1	12.48	49	12.16	12.05	20.1	11,294	0.18%
2024/10/08	93.5	12.75	21	12.39	12.25	72.5	10,713	0.68%
2024/10/07	35	12.41	64.4	12.68	12.90	-29.4	9,753	-0.30%
2024/10/04	3.2	11.42	23	11.49	11.75	-19.8	8,210	-0.24%
2024/10/01	3	10.67	6	10.73	10.70	-3	7,950	-0.04%
2024/09/30	28	10.77	24.1	10.96	10.70	3.9	7,990	0.05%
2024/09/27	21.1	10.80	3	10.78	10.70	18.1	7,991	0.23%
2024/09/26	21	10.70	13.2	10.60	10.60	7.8	7,920	0.10%
2024/09/25	5.2	10.69	16	10.78	10.80	-10.8	7,846	-0.14%
2024/09/24	765	10.46	12	10.45	10.65	753	7,706	9.77%	大買/鉅額交易
2024/09/23	24	10.87	15	10.57	10.55	9	7,549	0.12%
2024/09/20	28	11.63	18.2	11.71	11.40	9.8	7,169	0.14%
2024/09/19	160.4	11.75	164	11.62	11.70	-3.6	6,532	-0.06%	大買/大賣/
2024/09/18	30	11.01	9	11.42	11.45	21	4,677	0.45%
2024/09/16	1	10.45	10	10.25	10.45	-9	4,230	-0.21%
2024/09/13	2	9.51	2	9.44	9.51	0	3,733	0.00%
2024/09/12	0	0.00	1	9.74	9.64	-1	3,704	-0.03%
2024/09/11	0	0.00	2	9.38	9.31	-2	3,613	-0.06%
2024/09/02	7	9.14	0	0.00	9.08	7	3,552	0.20%
2024/08/30	1	9.27	0	0.00	9.22	1	3,544	0.03%
2024/08/29	0	0.00	21	9.48	9.47	-21	3,515	-0.60%
2024/08/28	1	9.66	0	0.00	9.60	1	3,496	0.03%
2024/08/27	20	9.71	0.5	9.55	9.71	19.5	3,459	0.56%
2024/08/26	0	0.00	5	9.85	9.70	-5	3,438	-0.15%
2024/08/22	0	0.00	1	9.21	9.55	-1	3,368	-0.03%
2024/08/16	2	9.03	0	0.00	9.04	2	3,339	0.06%
2024/08/12	1	8.52	0	0.00	8.41	1	3,382	0.03%
2024/08/09	5	8.22	0	0.00	8.28	5	3,381	0.15%
2024/08/06	0	0.00	1	7.81	7.94	-1	3,360	-0.03%
2024/08/05	1	8.26	19	8.11	8.04	-18	3,301	-0.55%
2024/08/02	1	9.06	0	0.00	8.92	1	3,232	0.03%
2024/07/31	2	9.13	2	9.30	9.05	0	3,208	0.00%
2024/07/30	2	8.88	0	0.00	9.13	2	3,199	0.06%
2024/07/22	2	9.22	15	9.06	9.06	-13	3,187	-0.41%
2024/07/19	1	9.46	0	0.00	9.26	1	3,135	0.03%
2024/07/18	2	9.81	8	9.92	9.74	-6	3,031	-0.20%
2024/07/17	23	9.80	6	9.84	9.80	17	2,962	0.57%
2024/07/16	4	9.41	0	0.00	9.36	4	2,793	0.14%
2024/07/15	1	9.45	0	0.00	9.42	1	2,780	0.04%
2024/07/12	7	9.62	0	0.00	9.57	7	2,739	0.26%
2024/07/11	0	0.00	1	9.47	9.42	-1	2,605	-0.04%
2024/07/10	0	0.00	2	9.26	9.24	-2	2,613	-0.08%
2024/07/09	16	9.39	22	9.25	9.23	-6	2,611	-0.23%
2024/07/08	15	9.48	19	9.54	9.53	-4	2,563	-0.16%
2024/07/05	6	9.38	9	9.48	9.41	-3	2,472	-0.12%
2024/07/04	1	9.33	0	0.00	9.35	1	2,402	0.04%
2024/07/03	9	9.10	20	9.21	9.20	-11	2,286	-0.48%
2024/07/02	2	8.65	2	8.67	8.67	0	2,137	0.00%
2024/06/28	0	8.74	0	0.00	8.65	0	2,116	0.00%
2024/06/26	1	8.99	0	0.00	8.76	1	2,077	0.05%
2024/06/25	3	8.85	0	0.00	8.78	3	2,026	0.15%
2024/06/24	5	9.02	1	9.19	9.10	4	1,962	0.20%
2024/06/21	0	0.00	1	8.66	8.62	-1	1,726	-0.06%
2024/06/19	0	0.00	3	8.49	8.44	-3	1,713	-0.18%
2024/06/17	0	0.00	2	8.56	8.60	-2	1,751	-0.11%
2024/06/14	0	0.00	10	8.41	8.38	-10	1,733	-0.58%
2024/06/06	2	8.38	0	0.00	8.32	2	1,859	0.11%
2024/06/04	0	0.00	30	8.47	8.42	-30	1,897	-1.58%
2024/06/03	0	0.00	4	8.64	8.56	-4	1,953	-0.20%
2024/05/28	41	8.64	0	0.00	8.78	41	1,991	2.06%
2024/05/24	2	8.45	0	0.00	8.43	2	1,964	0.10%
2024/05/23	0	0.00	5	8.49	8.38	-5	1,995	-0.25%
2024/05/22	5	8.64	6	8.63	8.60	-1	1,987	-0.05%
2024/05/17	0	0.00	2	8.39	8.36	-2	1,900	-0.11%
2024/05/16	0	0.00	2	8.34	8.30	-2	1,923	-0.10%
2024/05/15	0	0.00	3	8.24	8.17	-3	1,890	-0.16%
2024/05/14	0	0.00	5	8.22	8.21	-5	1,883	-0.27%
2024/05/08	0	0.00	7	8.12	8.12	-7	1,886	-0.37%
2024/05/06	1	8.25	0	0.00	8.22	1	1,892	0.05%
2024/05/03	1	8.46	0	0.00	8.36	1	1,888	0.05%
2024/04/29	0	0.00	1	8.18	8.16	-1	1,867	-0.05%
2024/04/24	0	0.00	1	7.90	7.92	-1	1,876	-0.05%
2024/04/16	2	7.87	10	7.82	7.77	-8	1,906	-0.42%
2024/04/12	1	8.22	0	0.00	8.18	1	1,842	0.05%
2024/04/11	0	0.00	25	8.27	8.25	-25	1,840	-1.36%
2024/04/10	0	0.00	0	8.37	8.33	0	1,831	0.00%
2024/04/09	0	0.00	0	8.27	8.32	0	1,831	0.00%
2024/04/02	1	8.40	0	0.00	8.36	1	1,823	0.05%
2024/03/29	0	0.00	0	8.29	8.29	0	1,889	0.00%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/25	0	0.00	2	8.32	8.31	-2	1,868	-0.11%
2024/03/21	0	0.00	1	8.24	8.22	-1	1,848	-0.05%
2024/03/18	1	8.20	0	0.00	8.23	1	1,807	0.06%
2024/03/14	2	8.25	0	0.00	8.25	2	1,777	0.11%
2024/03/13	13	8.36	0	0.00	8.33	13	1,758	0.74%
2024/03/12	0	8.69	0	0.00	8.64	0	1,680	0.00%
2024/03/08	0	0.00	3	8.73	8.71	-3	1,649	-0.18%
2024/03/07	0	8.72	100	8.70	8.62	-100	1,645	-6.08%
2024/03/06	10	8.86	0	0.00	8.91	10	1,586	0.63%
2024/02/29	1	9.08	0	0.00	9.11	1	1,549	0.06%
2024/02/27	2	9.11	0	0.00	9.11	2	1,558	0.13%
2024/02/22	0	0.00	1	9.40	9.39	-1	1,524	-0.07%
2024/02/19	15	9.54	0	0.00	9.50	15	1,511	0.99%
2024/02/01	0	0.00	561	9.18	9.17	-561	1,492	-37.59%	大賣/鉅額交易
2024/01/30	0	0.00	2	9.30	9.30	-2	1,505	-0.13%
2024/01/26	1	9.46	0	0.00	9.45	1	1,501	0.07%
2024/01/25	0	0.00	8	9.41	9.40	-8	1,488	-0.54%
2024/01/24	1	9.37	98	9.40	9.40	-97	1,485	-6.53%
2024/01/23	260	9.29	0	0.00	9.27	260	1,465	17.75%	大買/鉅額交易
2024/01/22	106	9.14	0	0.00	9.15	106	1,434	7.39%	大買/鉅額交易
2024/01/19	300	9.03	0	0.00	9.03	300	1,428	21.00%	大買/鉅額交易
2024/01/16	0	0.00	11	9.11	9.10	-11	1,414	-0.78%
2024/01/11	2	9.20	2	9.22	9.20	0	1,424	0.00%
2024/01/09	0.4	9.38	0	0.00	9.41	0.4	1,420	0.03%
2024/01/03	1	9.57	1	9.47	9.47	0	1,432	0.00%
2023/12/29	1	9.59	0	0.00	9.65	1	1,430	0.07%
2023/12/28	1	9.66	0	0.00	9.65	1	1,443	0.07%
2023/12/27	0	0.00	1	9.88	9.71	-1	1,450	-0.07%
2023/12/26	1	9.60	0	0.00	9.58	1	1,374	0.07%
2023/12/19	1	9.63	0	0.00	9.43	1	1,408	0.07%
2023/12/15	10	9.64	301	9.61	9.58	-291	1,421	-20.48%	大賣/鉅額交易
2023/12/14	0	0.00	898	9.72	9.66	-898	1,415	-63.44%	大賣/鉅額交易
2023/12/13	0	0.00	5	9.67	9.70	-5	1,414	-0.35%
2023/12/11	0	0.00	1	9.84	9.85	-1	1,430	-0.07%
2023/12/07	2	9.80	0	0.00	9.72	2	1,431	0.14%
2023/12/01	3	9.71	0	0.00	9.73	3	1,427	0.21%
2023/11/30	0	0.00	3	9.70	9.67	-3	1,421	-0.21%
2023/11/29	1	9.66	0	0.00	9.71	1	1,419	0.07%
2023/11/28	0	0.00	1	9.47	9.47	-1	1,374	-0.07%
2023/11/10	0	0.00	2	9.40	9.31	-2	1,426	-0.14%
2023/11/09	1	9.37	0	0.00	9.47	1	1,422	0.07%
2023/11/08	5	9.44	1	9.21	9.47	4	1,477	0.27%
2023/11/02	0	0.00	5	9.17	9.15	-5	1,531	-0.33%
2023/11/01	5	9.10	0	0.00	9.10	5	1,566	0.32%
2023/10/27	2	9.19	0	0.00	9.20	2	1,696	0.12%
2023/10/24	55	9.22	7	9.25	9.21	48	2,227	2.16%
2023/10/20	2	8.98	0	0.00	9.03	2	2,238	0.09%
2023/10/13	0	0.00	13	9.25	9.20	-13	2,322	-0.56%
2023/10/12	0	0.00	2	9.20	9.22	-2	2,368	-0.08%
2023/10/11	0	0.00	24	9.25	9.14	-24	2,387	-1.01%
2023/10/06	0	0.00	8	9.32	9.30	-8	2,387	-0.34%
2023/10/03	1	9.55	0	0.00	9.48	1	2,439	0.04%
2023/10/02	184	9.49	0	0.00	9.49	184	2,472	7.44%	大買/鉅額交易
2023/09/28	29	9.44	0	0.00	9.42	29	2,532	1.14%
2023/09/27	350	9.42	0	0.00	9.45	350	2,553	13.71%	大買/鉅額交易
2023/09/26	17	9.56	0	0.00	9.50	17	2,571	0.66%
2023/09/21	100	9.71	0	0.00	9.59	100	2,718	3.68%
2023/09/20	510	9.72	0	0.00	9.74	510	2,788	18.29%	大買/鉅額交易
2023/09/18	1	9.72	0	0.00	9.72	1	3,125	0.03%
2023/09/15	1	9.55	0	0.00	9.54	1	3,495	0.03%
2023/09/14	0	0.00	1	9.62	9.64	-1	3,602	-0.03%
2023/09/11	0	0.00	6	9.63	9.61	-6	3,801	-0.16%
2023/09/08	1	9.70	0	0.00	9.70	1	3,797	0.03%
2023/09/04	1	9.99	0	0.00	9.96	1	3,798	0.03%
2023/09/01	6	10.08	0	0.00	10.05	6	3,810	0.16%
2023/08/24	1	9.77	0	0.00	9.76	1	3,906	0.03%
2023/08/18	2	9.65	0	0.00	9.60	2	3,871	0.05%
2023/08/11	3	10.02	2	9.97	9.97	1	3,766	0.03%
2023/08/08	0	0.00	1.2	10.45	10.40	-1.2	3,707	-0.03%
2023/08/04	1	10.45	0	0.00	10.60	1	3,688	0.03%
2023/08/01	2	10.70	0	0.00	10.70	2	3,647	0.05%
2023/07/31	0	0.00	21	10.86	10.85	-21	3,601	-0.58%
2023/07/28	2	10.78	2	10.80	10.75	0	3,525	0.00%
2023/07/27	21	11.01	3	11.02	11.05	18	3,452	0.52%
2023/07/26	1	10.20	0	0.00	10.25	1	3,089	0.03%
2023/07/25	0	10.30	0	0.00	10.20	0	3,089	0.00%
2023/07/24	0	10.25	2	10.15	10.25	-2	3,079	-0.06%
2023/07/20	0	0.00	0.6	10.30	10.35	-0.6	3,056	-0.02%
2023/07/19	30	10.25	0	0.00	10.20	30	3,055	0.98%
2023/07/18	20	10.25	0	0.00	10.25	20	3,083	0.65%
2023/07/11	0	0.00	17	10.45	10.50	-17	3,392	-0.50%
2023/07/10	0	0.00	37	10.30	10.30	-37	3,437	-1.08%
2023/07/07	2	10.50	0	0.00	10.35	2	3,448	0.06%
2023/07/06	0	0.00	21	10.76	10.65	-21	3,420	-0.61%
2023/07/04	5	10.64	0	0.00	10.60	5	3,365	0.15%
2023/07/03	2	10.70	0	0.00	10.70	2	3,320	0.06%
2023/06/30	23	10.50	0	0.00	10.60	23	3,289	0.70%
2023/06/29	20	10.75	0	0.00	10.70	20	3,232	0.62%
2023/06/28	2	10.80	0	0.00	10.80	2	3,164	0.06%
2023/06/27	3	10.82	7	10.85	10.80	-4	3,092	-0.13%
2023/06/26	33.7	11.24	8	11.26	11.20	25.7	2,957	0.87%
2023/06/21	2	11.13	14	10.96	11.20	-12	2,758	-0.44%
2023/06/20	5	10.55	9	10.50	10.55	-4	2,386	-0.17%
2023/06/19	2	10.40	5	10.30	10.35	-3	2,268	-0.13%
2023/06/16	23	10.12	0	0.00	10.10	23	2,136	1.08%
2023/06/15	0	0.00	41	9.89	9.89	-41	2,069	-1.98%
2023/06/14	0	0.00	2	9.87	9.87	-2	2,061	-0.10%
2023/06/13	0	9.90	4	9.85	9.86	-4	2,067	-0.19%
2023/06/12	0	0.00	5	9.93	9.84	-5	2,076	-0.24%
2023/06/09	0	0.00	2	9.89	9.95	-2	2,073	-0.10%
2023/06/08	0	0.00	2	10.00	9.90	-2	2,087	-0.10%
2023/06/06	2	10.10	0	0.00	10.00	2	2,110	0.09%
2023/06/05	0	0.00	7	10.01	10.10	-7	2,108	-0.33%
2023/06/02	2	9.88	0	0.00	9.88	2	2,050	0.10%
2023/06/01	7	9.91	0	0.00	9.87	7	2,065	0.34%
2023/05/23	0	0.00	4	9.76	9.77	-4	2,327	-0.17%
2023/05/22	1	9.68	0	0.00	9.72	1	2,465	0.04%
2023/05/16	0	0.00	1	9.57	9.57	-1	2,498	-0.04%
2023/05/11	0	9.60	3	9.57	9.56	-3	2,496	-0.12%
2023/05/09	2	9.82	0	0.00	9.70	2	2,499	0.08%
2023/05/04	0	0.00	12	9.95	9.96	-12	2,505	-0.48%
2023/05/03	0	0.00	17	10.05	9.99	-17	2,494	-0.68%
2023/04/24	1	10.05	0	0.00	10.10	1	2,446	0.04%
2023/04/21	4	10.15	1	9.96	9.96	3	2,430	0.12%
2023/04/18	31	10.55	1	10.55	10.50	30	2,275	1.32%
2023/04/17	5	10.60	2	10.70	10.60	3	2,226	0.13%
2023/04/14	14	10.74	2	10.40	10.65	12	2,155	0.56%
2023/04/13	0	0.00	5	10.25	10.30	-5	1,904	-0.26%
2023/04/12	5	10.05	0	0.00	10.15	5	1,836	0.27%
2023/04/11	0	0.00	4	10.05	10.05	-4	1,811	-0.22%
2023/04/10	20	9.95	0	0.00	10.15	20	1,802	1.11%
2023/03/28	0	9.89	0	0.00	9.85	0	1,793	0.00%
2023/03/17	0	0.00	10	9.84	9.83	-10	1,755	-0.57%
2023/03/15	0	0.00	40	9.96	9.82	-40	1,767	-2.26%
2023/03/14	0	9.98	0	0.00	9.88	0	1,772	0.00%
2023/03/10	42	10.00	0	0.00	9.99	42	1,805	2.33%
2023/03/09	0	0.00	10	10.25	10.20	-10	1,831	-0.55%
2023/03/08	0	0.00	9	10.25	10.25	-9	1,818	-0.49%
2023/03/06	5	10.30	0	0.00	10.30	5	1,795	0.28%
2023/03/03	0.6	10.10	0	0.00	10.25	0.6	1,777	0.03%
2023/03/02	0	0.00	2	10.05	10.05	-2	1,730	-0.12%
2023/02/23	0	0.00	40	10.25	10.30	-40	1,701	-2.35%
2023/02/22	0	0.00	3	10.37	10.35	-3	1,656	-0.18%
2023/02/21	5	10.20	2	10.18	10.30	3	1,561	0.19%
2023/02/20	1	10.25	4	10.00	10.25	-3	1,491	-0.20%
2023/02/17	40	9.67	0	0.00	9.65	40	1,356	2.95%
2023/02/16	0	0.00	5	9.54	9.52	-5	1,319	-0.38%
2023/02/15	1	9.45	0	0.00	9.44	1	1,323	0.08%
2023/02/10	5	9.37	0	0.00	9.37	5	1,336	0.37%
2023/02/08	3	9.58	0	0.00	9.52	3	1,333	0.22%
2023/02/03	5	9.48	0	0.00	9.45	5	1,335	0.37%
2023/02/02	4	9.54	0	0.00	9.53	4	1,329	0.30%
2023/01/31	0	0.00	1	9.31	9.36	-1	1,324	-0.08%
2023/01/12	0	0.00	9	9.21	9.19	-9	1,386	-0.65%
2023/01/10	9	9.26	10	9.24	9.21	-1	1,415	-0.07%
2022/12/29	1	9.07	6	9.08	9.07	-5	1,578	-0.32%
2022/12/20	0	0.00	1	9.17	9.13	-1	1,696	-0.06%
2022/12/14	0	0.00	6	9.51	9.46	-6	1,736	-0.35%
2022/12/07	1	9.51	0	0.00	9.51	1	1,797	0.06%
2022/12/05	8	9.85	3	9.81	9.81	5	1,773	0.28%
2022/12/01	1	9.73	2	9.63	9.68	-1	1,721	-0.06%
2022/11/29	2	9.18	0	0.00	9.34	2	1,695	0.12%
2022/11/25	2	9.39	0	0.00	9.32	2	1,706	0.12%
2022/11/21	2	9.31	0	0.00	9.30	2	1,764	0.11%
2022/11/09	0	0.00	3	9.59	9.54	-3	2,494	-0.12%
2022/11/08	0	0.00	12	9.58	9.47	-12	2,546	-0.47%
2022/11/07	0	0.00	1	9.43	9.45	-1	2,569	-0.04%
2022/11/04	5	9.33	0	0.00	9.39	5	2,610	0.19%
2022/11/03	1	9.39	1	9.46	9.37	0	2,635	0.00%
2022/11/02	2	9.47	1	9.42	9.45	1	2,646	0.04%
2022/10/14	0	0.00	10	9.50	9.50	-10	3,063	-0.33%
2022/10/13	10	9.05	1	9.41	9.04	9	3,056	0.29%
2022/09/27	0	0.00	3	9.43	9.61	-3	3,041	-0.10%
2022/09/20	2	10.15	0	0.00	10.20	2	3,187	0.06%
2022/09/02	0	0.00	5	10.75	10.75	-5	3,474	-0.14%
2022/08/31	0	0.00	2	10.95	10.95	-2	3,460	-0.06%
2022/08/22	0	0.00	2	11.08	11.05	-2	3,383	-0.06%
2022/08/19	10	11.18	1	11.25	11.05	9	3,337	0.27%
2022/08/18	8	10.99	5	11.27	11.15	3	3,159	0.09%
2022/08/17	2	10.50	2	10.45	10.50	0	2,836	0.00%
2022/08/15	0	10.15	0	0.00	10.20	0	2,804	0.00%
2022/08/12	1	9.90	0	0.00	9.95	1	2,765	0.04%
2022/08/10	0	0.00	2	9.58	9.60	-2	2,773	-0.07%
2022/08/09	0	0.00	1	9.46	9.48	-1	2,775	-0.04%
2022/08/08	2	9.50	0	0.00	9.47	2	2,772	0.07%
2022/08/05	1	9.70	2	9.64	9.58	-1	2,766	-0.04%
2022/08/04	1	9.13	0	0.00	9.21	1	2,707	0.04%
2022/08/03	3	9.80	4	9.73	9.65	-1	2,601	-0.04%
2022/08/02	6	9.74	2	9.68	9.68	4	2,571	0.16%
2022/07/25	0	0.00	2	9.68	9.64	-2	2,502	-0.08%
2022/07/21	0	0.00	2	9.56	9.67	-2	2,603	-0.08%
2022/07/18	0	0.00	1	9.55	9.60	-1	2,758	-0.04%
2022/07/13	0	0.00	0.1	9.40	9.46	-0.1	3,188	0.00%
2022/07/12	1	9.14	0	0.00	9.00	1	3,194	0.03%
2022/07/07	1	9.38	0	0.00	9.38	1	3,240	0.03%
2022/07/06	2	9.73	0	0.00	9.55	2	3,256	0.06%
2022/07/05	1.2	9.70	0	0.00	9.71	1.2	3,294	0.03%
2022/07/04	0	0.00	1	9.50	9.43	-1	3,292	-0.03%
2022/07/01	1	9.35	25	9.35	9.35	-24	3,332	-0.72%
2022/06/30	0	0.00	1	10.00	9.98	-1	3,276	-0.03%
2022/06/29	5	10.30	0	0.00	10.30	5	3,266	0.15%
2022/06/24	1	10.25	0	0.00	10.25	1	3,339	0.03%
2022/06/17	1	10.75	1	10.70	10.75	0	3,478	0.00%
2022/06/16	6	10.90	6	11.25	10.90	0	3,462	0.00%
2022/06/15	1	11.25	3	11.15	11.10	-2	3,490	-0.06%
2022/06/14	0	0.00	6	11.06	11.15	-6	3,649	-0.16%
2022/06/13	3	11.13	0	0.00	11.10	3	3,702	0.08%
2022/06/10	4	11.66	0	0.00	11.60	4	3,722	0.11%
2022/06/01	11	11.85	0	0.00	11.80	11	4,047	0.27%
2022/05/31	1	11.75	0	0.00	11.65	1	4,079	0.02%
2022/05/23	5	11.45	5	11.50	11.60	0	4,565	0.00%
2022/05/19	0	0.00	1	11.20	11.35	-1	4,726	-0.02%
2022/05/18	0	0.00	1	11.45	11.55	-1	4,746	-0.02%
2022/05/17	1	11.35	1	11.25	11.35	0	4,764	0.00%
2022/05/12	0	11.20	0	0.00	10.85	0	4,973	0.00%
2022/05/11	2	11.20	0	0.00	11.10	2	5,068	0.04%
2022/05/10	0	0.00	6	11.35	11.30	-6	5,488	-0.11%
2022/05/09	3	11.22	1	11.40	11.20	2	5,741	0.03%
2022/05/06	2	11.63	0	0.00	11.80	2	5,750	0.03%
2022/05/05	4	12.01	10	12.00	11.95	-6	5,836	-0.10%
2022/04/29	4	11.98	0	0.00	11.75	4	6,145	0.07%
2022/04/28	6	11.89	0	0.00	11.95	6	6,299	0.10%
2022/04/25	1	11.85	20	11.70	11.70	-19	6,882	-0.28%
2022/04/22	2	12.20	0	0.00	12.10	2	6,924	0.03%
2022/04/21	4	12.38	0	0.00	12.25	4	7,060	0.06%
2022/04/20	4	12.93	0	0.00	12.70	4	7,106	0.06%
2022/04/19	1	12.40	0	0.00	12.40	1	6,957	0.01%
2022/04/15	1	12.20	4	12.15	12.15	-3	7,493	-0.04%
2022/04/14	1	12.45	0	0.00	12.45	1	8,052	0.01%
2022/04/13	4	12.55	1	12.65	12.65	3	8,423	0.04%
2022/04/12	1	12.35	2	12.50	12.40	-1	8,918	-0.01%
2022/04/11	7	12.67	31	12.57	12.30	-24	9,579	-0.25%
2022/04/08	2	12.93	5	12.95	12.90	-3	10,192	-0.03%
2022/04/07	4	13.09	1	12.90	12.85	3	11,118	0.03%
2022/04/06	1	13.30	22	13.30	13.35	-21	13,899	-0.15%
2022/04/01	2	13.48	5	13.45	13.60	-3	16,560	-0.02%
2022/03/30	0	0.00	1	14.00	13.90	-1	19,241	-0.01%
2022/03/29	3	13.83	7	13.89	13.70	-4	19,566	-0.02%
2022/03/28	2	13.85	4	13.98	13.95	-2	19,768	-0.01%
2022/03/25	3	14.20	0	0.00	14.15	3	20,159	0.01%
2022/03/24	5	14.38	1	14.10	14.25	4	20,694	0.02%
2022/03/23	7	14.25	0	0.00	14.20	7	22,383	0.03%
2022/03/22	0	0.00	12	14.19	14.25	-12	23,405	-0.05%
2022/03/21	0	0.00	1	14.15	14.00	-1	23,698	0.00%
2022/03/17	18	14.27	6	14.27	14.25	12	24,299	0.05%
2022/03/16	0	0.00	10	13.88	13.75	-10	24,220	-0.04%
2022/03/15	7	13.64	0	0.00	13.55	7	24,365	0.03%
2022/03/14	0	0.00	11	13.99	13.95	-11	24,384	-0.05%
2022/03/11	0	0.00	4	13.76	13.80	-4	24,454	-0.02%
2022/03/10	10	13.85	0	0.00	13.75	10	24,569	0.04%
2022/03/09	0	0.00	6	13.40	13.50	-6	24,621	-0.02%
2022/03/07	0.1	13.45	2	13.55	13.45	-2	24,676	-0.01%
2022/03/04	4	14.08	4	14.05	13.95	0	24,664	0.00%
2022/03/03	24	14.52	21	14.31	14.30	3	24,760	0.01%
2022/03/02	0	0.00	3	14.18	14.40	-3	24,838	-0.01%
2022/03/01	5	14.17	2	14.00	14.15	3	25,016	0.01%
2022/02/25	0	0.00	2	13.75	13.80	-2	25,521	-0.01%
2022/02/24	3.1	13.72	2	14.10	13.60	1.1	26,683	0.00%
2022/02/23	8	14.14	0	0.00	14.15	8	27,576	0.03%
2022/02/22	22	14.00	1	14.00	14.10	21	27,895	0.08%
2022/02/21	2	14.30	7	14.51	14.45	-5	28,240	-0.02%
2022/02/18	0	0.00	3	14.42	14.40	-3	28,328	-0.01%
2022/02/17	0	0.00	1	14.65	14.40	-1	28,501	0.00%
2022/02/15	0	0.00	1	14.35	14.30	-1	28,430	0.00%
2022/02/14	0	0.00	5	14.25	14.30	-5	28,422	-0.02%
2022/02/11	0	0.00	4	14.99	14.85	-4	28,335	-0.01%
2022/02/10	21.1	15.07	9	14.79	14.90	12.1	28,249	0.04%
2022/02/09	15	15.78	16.4	15.76	15.80	-1.4	27,864	-0.01%
2022/02/08	6.6	15.18	0	0.00	15.30	6.6	27,631	0.02%
2022/02/07	3.6	14.83	0	0.00	15.20	3.6	27,623	0.01%
2022/01/26	3.5	14.56	1	14.50	14.50	2.5	27,589	0.01%
2022/01/25	2.6	14.74	0	0.00	14.55	2.6	27,559	0.01%
2022/01/24	0.6	15.05	5	14.80	15.10	-4.4	27,457	-0.02%
2022/01/21	0.6	15.37	1	15.25	15.20	-0.4	27,369	0.00%
2022/01/20	3	15.82	2	15.90	15.90	1	27,294	0.00%
2022/01/19	0.3	15.45	15	15.65	15.90	-14.7	27,158	-0.05%
2022/01/18	2.4	15.84	2	16.03	15.45	0.4	26,875	0.00%
2022/01/17	6.5	15.52	0	0.00	15.60	6.5	26,650	0.02%
2022/01/14	4.6	15.15	6	15.18	15.10	-1.4	26,521	-0.01%
2022/01/13	7.1	15.45	6	15.53	15.40	1.1	26,353	0.00%
2022/01/12	8.8	15.53	18	15.57	15.45	-9.3	26,206	-0.04%
2022/01/11	1.6	15.57	6	15.53	15.60	-4.4	26,081	-0.02%
2022/01/10	7.6	16.01	2	16.13	15.95	5.6	25,781	0.02%
2022/01/07	14.7	16.08	7	16.08	15.90	7.7	25,498	0.03%
2022/01/06	9.6	16.48	6	16.45	16.45	3.6	24,917	0.01%
2022/01/05	23.4	16.94	103	16.61	16.60	-79.6	24,579	-0.32%	大賣/
2022/01/04	37.3	16.97	15	17.10	17.35	22.3	24,111	0.09%
2022/01/03	36.1	17.39	30.5	17.34	17.25	5.6	23,467	0.02%
2021/12/30	30.4	17.42	29	17.37	17.25	1.4	22,835	0.01%
2021/12/29	112.2	18.42	46	18.33	17.95	66.2	21,924	0.30%	大買/
2021/12/28	199	17.83	42	17.66	18.05	157	19,117	0.82%	大買/鉅額交易
2021/12/27	14	17.53	617.4	17.82	17.85	-603.4	16,503	-3.66%	大賣/鉅額交易
2021/12/24	17	16.05	56	16.15	16.25	-39	14,990	-0.26%
2021/12/23	3	15.32	10	15.43	15.45	-7	13,815	-0.05%
2021/12/22	2	15.18	22	15.25	15.00	-20	13,471	-0.15%
2021/12/21	29	15.00	36	14.96	15.20	-7	13,219	-0.05%
2021/12/20	25	15.39	21	15.27	15.25	4	12,839	0.03%
2021/12/17	395	15.76	128	15.93	15.65	267	12,313	2.17%	大買/大賣/鉅額交易
2021/12/16	284	15.38	52.5	15.34	15.30	231.5	10,557	2.19%	大買/鉅額交易
2021/12/15	34	14.70	160	14.19	14.80	-126	9,453	-1.33%	大賣/鉅額交易
2021/12/14	16	13.84	2	13.80	13.80	14	9,069	0.15%
2021/12/13	54	14.60	40	14.53	14.50	14	8,825	0.16%
2021/12/10	13	13.73	0	0.00	13.65	13	8,406	0.15%
2021/12/09	9	13.78	31	14.01	13.80	-22	8,329	-0.26%
2021/12/08	83	13.70	6	13.68	13.65	77	8,131	0.95%
2021/12/07	4	13.93	2	13.65	13.70	2	8,067	0.02%
2021/12/06	12	13.77	5	13.80	13.85	7	7,969	0.09%
2021/12/03	0	0.00	6	13.68	13.65	-6	7,865	-0.08%
2021/12/02	41	13.45	12	13.40	13.30	29	7,791	0.37%
2021/12/01	24	13.66	12.4	13.66	13.75	11.6	7,751	0.15%
2021/11/30	82	13.71	1	13.65	13.60	81	7,720	1.05%
2021/11/29	7	13.35	7	13.44	13.45	0	7,634	0.00%
2021/11/26	33	13.71	10.4	13.77	13.65	22.6	7,492	0.30%
2021/11/25	13	14.09	41	14.14	13.95	-28	7,324	-0.38%
2021/11/24	27	14.49	7	14.38	14.40	20	7,084	0.28%
2021/11/23	51.4	15.32	100	15.14	14.70	-48.6	6,508	-0.75%
2021/11/22	58.4	15.06	71	15.05	15.15	-12.6	5,260	-0.24%
2021/11/19	73	13.81	106	13.67	13.80	-33	4,261	-0.77%	大賣/
2021/11/18	55	13.56	16	13.51	13.35	39	3,933	0.99%
2021/11/17	31	12.91	36	13.01	13.15	-5	3,460	-0.14%
2021/11/16	18.4	13.01	17	13.08	12.80	1.4	3,386	0.04%
2021/11/15	6	12.61	0	0.00	12.70	6	3,221	0.19%
2021/11/12	0	0.00	10	12.55	12.60	-10	3,300	-0.30%
2021/11/11	5	12.65	4	12.73	12.60	1	3,332	0.03%
2021/11/10	28	12.64	3	12.58	12.60	25	3,361	0.74%
2021/11/08	0	0.00	40	12.41	12.50	-40	3,397	-1.18%
2021/11/05	10	12.44	9	12.43	12.40	1	3,463	0.03%
2021/11/04	14.7	12.37	2	12.50	12.35	12.7	3,486	0.36%
2021/11/03	1	12.35	3	12.35	12.50	-2	3,578	-0.06%
2021/11/02	14	12.16	0	0.00	12.15	14	3,723	0.38%
2021/10/29	0	0.00	2	12.00	11.90	-2	4,094	-0.05%
2021/10/28	0	0.00	5	12.13	11.85	-5	4,155	-0.12%
2021/10/27	1	11.90	0	0.00	11.90	1	4,149	0.02%
2021/10/20	3	11.70	0	0.00	11.60	3	5,290	0.06%
2021/10/19	5	11.59	0	0.00	11.55	5	5,405	0.09%
2021/10/14	18	11.25	18	11.30	11.30	0	5,854	0.00%
2021/10/13	0	0.00	1	11.30	11.20	-1	5,954	-0.02%
2021/10/12	1	11.80	1	11.60	11.65	0	6,047	0.00%
2021/10/08	0	0.00	1	11.70	11.80	-1	6,281	-0.02%
2021/10/07	1	11.50	1	11.55	11.55	0	6,998	0.00%
2021/10/06	30	11.37	2	11.25	11.25	28	7,247	0.39%
2021/10/05	0	0.00	10	11.05	11.10	-10	7,305	-0.14%
2021/10/04	10	10.81	0	0.00	10.65	10	7,307	0.14%
2021/10/01	0	0.00	1	11.35	11.20	-1	7,411	-0.01%
2021/09/29	1	11.45	1	11.40	11.35	0	7,501	0.00%
2021/09/24	0	0.00	25	11.45	11.45	-25	7,906	-0.32%
2021/09/22	0	0.00	1	11.15	11.20	-1	7,930	-0.01%
2021/09/14	0	0.00	40	11.50	11.45	-40	8,071	-0.50%
2021/09/13	5.7	11.43	0.3	11.60	11.50	5.4	8,163	0.07%
2021/09/08	0	0.00	2	11.10	11.10	-2	8,378	-0.02%
2021/09/07	0	0.00	1	11.45	11.35	-1	8,443	-0.01%
2021/09/06	2	11.35	5	11.35	11.25	-3	8,473	-0.04%
2021/09/03	4	11.53	5	11.54	11.55	-1	8,449	-0.01%
2021/09/02	1	11.50	10	11.50	11.25	-9	8,443	-0.11%
2021/09/01	0	0.00	1	11.55	11.55	-1	8,494	-0.01%
2021/08/30	2	11.35	0	0.00	11.35	2	8,621	0.02%
2021/08/27	2	11.40	0	0.00	11.45	2	8,799	0.02%
2021/08/26	0	0.00	13	11.35	11.35	-13	9,106	-0.14%
2021/08/25	1	11.30	8	11.36	11.40	-7	9,196	-0.08%
2021/08/24	3	11.15	0	0.00	11.10	3	9,280	0.03%
2021/08/23	23	11.25	0	0.00	11.25	23	9,423	0.24%
2021/08/20	0	0.00	6	11.21	11.05	-6	9,498	-0.06%
2021/08/19	11	11.46	10	11.60	11.35	1	9,482	0.01%
2021/08/18	10	11.90	6	11.77	12.15	4	9,500	0.04%
2021/08/17	24	12.23	0	0.00	11.90	24	9,539	0.25%
2021/08/16	22	12.31	5	12.30	12.20	17	9,596	0.18%
2021/08/13	3	12.73	0	0.00	12.70	3	9,607	0.03%
2021/08/12	3	12.82	0	0.00	12.95	3	9,623	0.03%
2021/08/11	0	0.00	3	12.70	12.70	-3	9,684	-0.03%
2021/08/10	3	13.00	3	13.10	13.00	0	9,713	0.00%
2021/08/09	11	13.11	14	13.15	12.95	-3	9,817	-0.03%
2021/08/06	6	13.53	5	13.84	13.40	1	9,801	0.01%
2021/08/05	2	13.63	6.2	13.67	13.60	-4.2	9,739	-0.04%
2021/08/04	13	13.88	16	13.75	13.70	-3	9,831	-0.03%
2021/08/03	0	0.00	2	13.60	13.60	-2	9,723	-0.02%
2021/08/02	3	13.30	1	13.35	13.45	2	9,713	0.02%
2021/07/30	0	0.00	6	13.45	13.45	-6	9,805	-0.06%
2021/07/29	13	13.47	16.5	13.92	13.50	-3.5	9,741	-0.04%
2021/07/28	2	13.45	13	13.70	13.75	-11	9,623	-0.11%
2021/07/27	41	13.89	44	13.68	13.60	-3	9,705	-0.03%
2021/07/26	5	13.65	23.2	13.71	13.65	-18.2	9,787	-0.19%
2021/07/23	4	13.20	40	13.30	13.35	-36	10,065	-0.36%
2021/07/22	1	12.95	2	13.40	13.35	-1	11,025	-0.01%
2021/07/21	7	12.76	0	0.00	12.65	7	11,192	0.06%
2021/07/20	6	13.08	0.5	12.85	12.90	5.5	11,324	0.05%
2021/07/19	0	0.00	6.4	13.42	13.45	-6.4	11,713	-0.05%
2021/07/16	8	13.26	14	13.36	13.25	-6	12,239	-0.05%
2021/07/15	13	13.13	26	13.21	13.15	-13	12,724	-0.10%
2021/07/14	77	13.75	42	13.70	13.70	35	13,112	0.27%
2021/07/13	54	13.13	21	13.14	13.10	33	12,522	0.26%
2021/07/12	1	12.85	4	12.80	12.85	-3	12,326	-0.02%
2021/07/09	0	0.00	10	12.60	12.70	-10	12,356	-0.08%
2021/07/08	52	12.75	6	12.70	12.65	46	12,585	0.37%
2021/07/07	1	12.65	0.1	12.50	12.55	0.9	12,751	0.01%
2021/07/05	14	12.64	18	12.71	12.70	-4	13,601	-0.03%
2021/07/02	51.1	12.32	25	12.35	12.30	26.1	14,016	0.19%
2021/07/01	22	12.32	8	12.48	12.60	14	14,207	0.10%
2021/06/30	5	12.08	7	12.15	12.10	-2	14,216	-0.01%
2021/06/28	0	0.00	10.9	12.25	12.30	-10.9	14,281	-0.08%
2021/06/25	1	12.20	0	12.15	12.20	1	14,341	0.01%
2021/06/24	0	0.00	1	12.40	12.40	-1	14,595	-0.01%
2021/06/23	9	12.14	1	12.25	12.25	8	14,625	0.05%
2021/06/22	2	12.03	2	12.05	11.80	0	14,648	0.00%
2021/06/21	2	12.25	15	12.20	12.15	-13	14,599	-0.09%
2021/06/18	6	12.59	0	0.00	12.55	6	14,737	0.04%
2021/06/17	0	0.00	106	12.51	12.85	-106	15,095	-0.70%	大賣/鉅額交易
2021/06/16	2	12.40	1	12.35	12.35	1	15,058	0.01%
2021/06/15	1	12.80	0	0.00	12.75	1	15,099	0.01%
2021/06/11	0	0.00	1	12.85	12.75	-1	15,099	-0.01%
2021/06/08	0	0.00	1	12.80	12.80	-1	15,031	-0.01%
2021/06/07	2	12.85	3	12.95	12.85	-1	14,990	-0.01%
2021/06/04	12	13.08	14	13.10	13.05	-2	14,914	-0.01%
2021/06/03	19	13.00	2	13.15	12.95	17	14,766	0.12%
2021/06/02	1	13.05	4	12.80	12.80	-3	14,477	-0.02%
2021/06/01	3	12.78	7	13.00	12.90	-4	14,391	-0.03%
2021/05/31	2	12.65	0	0.00	12.65	2	14,318	0.01%
2021/05/28	9	12.51	13	12.55	12.45	-4	14,268	-0.03%
2021/05/27	7	12.24	3	12.25	12.30	4	14,208	0.03%
2021/05/26	5	12.25	20	12.28	12.35	-15	14,219	-0.11%
2021/05/25	24	12.19	16	12.21	12.10	8	14,194	0.06%
2021/05/24	3	11.85	0	0.00	11.90	3	14,106	0.02%
2021/05/21	10	11.55	11	11.46	11.60	-1	14,038	-0.01%
2021/05/20	1	11.40	2	11.55	11.15	-1	14,027	-0.01%
2021/05/19	2	11.48	0	0.00	11.65	2	14,028	0.01%
2021/05/18	20	10.85	4	11.04	11.25	16	13,972	0.11%
2021/05/17	0	0.00	5	10.64	10.30	-5	13,894	-0.04%
2021/05/14	0	0.00	2.2	11.61	11.40	-2.2	13,733	-0.02%
2021/05/13	3	11.40	6.4	11.16	11.30	-3.4	13,736	-0.02%
2021/05/12	11	11.07	68	11.58	11.35	-57	13,722	-0.42%
2021/05/11	6	12.44	10	12.65	12.20	-4	13,499	-0.03%
2021/05/10	2	13.25	5	13.45	13.20	-3	13,356	-0.02%
2021/05/07	10	13.37	40	13.17	13.35	-30	13,303	-0.23%
2021/05/06	10	13.07	3	12.92	12.75	7	13,126	0.05%
2021/05/05	11	12.86	0	0.00	12.60	11	13,005	0.08%
2021/05/04	13	12.57	6	12.70	12.45	7	12,881	0.05%
2021/05/03	19	13.65	16	14.01	13.55	3	12,571	0.02%
2021/04/29	69.5	14.78	21	14.62	14.55	48.5	12,313	0.39%
2021/04/28	23	14.92	132	14.81	15.00	-109	11,842	-0.92%	大賣/鉅額交易
2021/04/27	12	14.44	11	14.38	14.10	1	10,899	0.01%
2021/04/26	57	14.11	22	14.17	14.15	35	10,554	0.33%
2021/04/23	50	14.13	40	14.10	14.10	10	10,387	0.10%
2021/04/22	5	13.89	95	14.32	13.65	-90	9,959	-0.90%
2021/04/21	23	14.11	10	13.88	14.10	13	9,353	0.14%
2021/04/20	74	13.78	21	13.68	13.90	53	8,791	0.60%
2021/04/19	16	13.18	30.2	13.11	13.10	-14.2	8,312	-0.17%
2021/04/16	26	12.91	15	12.85	12.95	11	8,265	0.13%
2021/04/15	7	12.84	3	12.75	12.75	4	9,466	0.04%
2021/04/14	9	12.42	9	12.72	12.55	0	9,533	0.00%
2021/04/13	36	13.16	36	13.13	12.90	0	9,619	0.00%
2021/04/12	95	13.46	64	13.45	13.55	31	9,385	0.33%
2021/04/09	25	12.88	20	12.80	12.75	5	8,853	0.06%
2021/04/08	14	13.11	64.4	13.19	13.15	-50.3	8,505	-0.59%
2021/04/07	31	12.23	63	12.30	12.35	-32	7,996	-0.40%
2021/04/06	8	11.84	22	11.85	11.90	-14	7,765	-0.18%
2021/03/31	24	11.64	4	11.60	11.60	20	7,769	0.26%
2021/03/30	7	11.63	5	11.61	11.65	2	7,745	0.03%
2021/03/29	11	11.55	81	11.46	11.60	-70	7,723	-0.91%
2021/03/26	4	11.35	4	11.29	11.25	0	7,567	0.00%
2021/03/25	0	0.00	15.4	11.21	11.15	-15.4	7,648	-0.20%
2021/03/24	53	11.20	0	0.00	11.25	53	7,647	0.69%
2021/03/23	29	11.21	5	11.32	11.15	24	7,698	0.31%
2021/03/22	12	11.49	24	11.42	11.55	-12	7,559	-0.16%
2021/03/19	5	10.95	7	10.83	10.95	-2	7,184	-0.03%
2021/03/18	23	10.80	10	10.75	10.85	13	7,263	0.18%
2021/03/16	0	0.00	23	10.61	10.60	-23	7,378	-0.31%
2021/03/15	0	0.00	4	10.65	10.65	-4	7,483	-0.05%
2021/03/12	0	0.00	51.6	10.64	10.75	-51.6	7,662	-0.67%
2021/03/11	0	0.00	3	10.67	10.65	-3	8,181	-0.04%
2021/03/09	0	0.00	15	10.60	10.70	-15	9,501	-0.16%
2021/03/08	0	0.00	36	10.59	10.55	-36	9,712	-0.37%
2021/03/05	16	10.50	2	10.50	10.50	14	10,182	0.14%
2021/03/04	3	10.70	2	10.60	10.60	1	10,338	0.01%
2021/03/03	15	10.70	3	10.65	10.60	12	10,571	0.11%
2021/02/26	0	0.00	3	10.35	10.45	-3	10,903	-0.03%
2021/02/25	0	0.00	13	10.52	10.50	-13	11,016	-0.12%
2021/02/23	0	0.00	6	10.50	10.45	-6	11,418	-0.05%
2021/02/19	9	10.45	2	10.35	10.35	7	11,439	0.06%
2021/02/18	0	0.00	2.6	10.15	10.20	-2.6	11,396	-0.02%
2021/02/05	5	9.97	0	0.00	9.86	5	11,699	0.04%
2021/02/04	8	9.88	3	10.05	9.94	5	11,727	0.04%
2021/02/03	12	9.99	4	9.96	9.99	8	11,660	0.07%
2021/02/02	0	0.00	3	9.65	9.56	-3	11,643	-0.03%
2021/02/01	16	9.40	2	9.46	9.40	14	11,701	0.12%
2021/01/29	3	9.64	2	9.69	9.62	1	12,400	0.01%
2021/01/28	3	9.69	0	0.00	9.64	3	12,472	0.02%
2021/01/26	3.7	9.88	0	0.00	9.88	3.7	12,752	0.03%
2021/01/25	9	9.80	2	9.93	9.94	7	12,778	0.05%
2021/01/21	2	9.91	3	9.87	9.70	-1	12,771	-0.01%
2021/01/20	3	9.89	10	9.86	9.70	-7	12,819	-0.05%
2021/01/19	0	0.00	9	10.15	10.15	-9	12,833	-0.07%
2021/01/15	4	10.40	1	10.35	10.35	3	12,953	0.02%
2021/01/13	3	10.63	3	10.65	10.60	0	13,003	0.00%
2021/01/12	8	10.66	40	10.46	10.45	-32	12,972	-0.25%
2021/01/08	33	11.45	27	11.39	11.15	6	13,056	0.05%
2021/01/07	0	0.00	7	11.09	11.05	-7	11,838	-0.06%
2021/01/06	28	11.18	0	0.00	11.05	28	11,669	0.24%
2021/01/05	0	0.00	5	11.50	11.50	-5	11,330	-0.04%
2021/01/04	11	11.40	7	11.37	11.40	4	11,278	0.04%
2020/12/31	2	11.30	0	0.00	11.30	2	11,333	0.02%
2020/12/30	1	11.50	12	11.44	11.40	-11	11,304	-0.10%
2020/12/29	13	11.62	2	11.55	11.40	11	11,271	0.10%
2020/12/28	14	11.53	2	11.50	11.55	12	11,215	0.11%
2020/12/25	2	11.30	1	11.40	11.25	1	11,067	0.01%
2020/12/24	0	0.00	103	11.20	11.15	-103	11,068	-0.93%	大賣/鉅額交易
2020/12/23	0	0.00	100	11.05	11.05	-100	11,129	-0.90%
2020/12/22	7	11.25	9	11.43	11.05	-2	11,354	-0.02%
2020/12/21	6	11.17	32	11.15	11.15	-26	11,507	-0.23%
2020/12/18	7	11.42	6	11.40	11.30	1	11,679	0.01%
2020/12/17	3	11.43	13.5	11.51	11.45	-10.5	11,923	-0.09%
2020/12/16	9	11.41	2	11.50	11.35	7	13,478	0.05%
2020/12/15	54	11.30	0	0.00	11.30	54	14,706	0.37%
2020/12/14	4	11.64	4	11.56	11.60	0	14,690	0.00%
2020/12/10	8	11.49	1	11.60	11.35	7	14,509	0.05%
2020/12/09	13	11.58	3	11.62	11.65	10	14,380	0.07%
2020/12/08	68.4	11.41	45	11.39	11.35	23.4	14,338	0.16%
2020/12/07	28	12.01	16	11.84	11.75	12	14,661	0.08%
2020/12/04	70	11.87	31.3	11.66	11.95	38.7	14,153	0.27%
2020/12/03	78.5	11.85	144	12.00	11.50	-65.5	13,690	-0.48%	大賣/
2020/12/02	5	11.28	22	11.34	11.45	-17	12,920	-0.13%
2020/12/01	41	11.41	53	11.19	11.25	-12	12,719	-0.09%
2020/11/30	5	11.18	12	11.03	11.05	-7	12,366	-0.06%
2020/11/27	3	10.97	1	10.90	10.95	2	12,234	0.02%
2020/11/26	13	10.70	18	10.74	10.90	-5	12,002	-0.04%
2020/11/25	33	10.72	200	10.70	10.65	-167	11,870	-1.41%	大賣/鉅額交易
2020/11/24	6	10.63	73	10.59	10.45	-67	11,754	-0.57%
2020/11/23	13	10.62	9	10.58	10.65	4	11,737	0.03%
2020/11/20	8	10.45	44	10.52	10.60	-36	11,595	-0.31%
2020/11/19	1	10.25	1	10.25	10.25	0	11,413	0.00%
2020/11/18	0	0.00	6	10.09	10.10	-6	11,527	-0.05%
2020/11/17	0	0.00	4	10.19	10.15	-4	11,521	-0.03%
2020/11/16	0	0.00	24	10.21	10.20	-24	11,565	-0.21%
2020/11/13	2	9.95	0	0.00	9.96	2	11,235	0.02%
2020/11/12	10	10.10	0	0.00	9.96	10	11,270	0.09%
2020/11/11	8	10.00	3	10.00	10.00	5	11,343	0.04%
2020/11/10	7	10.03	6	10.18	10.05	1	11,382	0.01%
2020/11/09	21	10.00	10	10.09	10.05	11	11,302	0.10%
2020/11/06	22	10.20	4	10.28	10.00	18	11,241	0.16%
2020/11/05	1	10.05	0	0.00	10.00	1	10,591	0.01%
2020/11/04	1	10.30	48	10.13	10.20	-47	10,713	-0.44%
2020/11/02	2	9.80	0	0.00	9.85	2	10,505	0.02%
2020/10/30	2	9.95	0	0.00	9.95	2	10,605	0.02%
2020/10/28	1	10.05	0	0.00	10.05	1	10,601	0.01%
2020/10/27	8	10.36	5	10.54	10.50	3	11,204	0.03%
2020/10/26	2	10.33	33.4	10.54	10.45	-31.4	11,087	-0.28%
2020/10/23	0	0.00	3	10.25	10.20	-3	10,931	-0.03%
2020/10/21	0	0.00	2	10.25	10.05	-2	11,164	-0.02%
2020/10/20	0	0.00	1	9.92	9.92	-1	11,079	-0.01%
2020/10/19	202	10.07	2	10.20	10.00	200	11,094	1.80%	大買/鉅額交易
2020/10/16	217	10.27	8	10.19	9.98	209	11,198	1.87%	大買/鉅額交易
2020/10/15	26	9.89	7	9.90	9.90	19	10,951	0.17%
2020/10/14	0	0.00	3	9.78	9.74	-3	10,942	-0.03%
2020/10/12	0	0.00	11	9.68	9.60	-11	11,148	-0.10%
2020/10/08	16	9.89	2	9.86	9.85	14	11,158	0.13%
2020/10/07	10	9.81	2	9.88	9.79	8	11,098	0.07%
2020/10/06	5	9.75	3	9.79	9.79	2	11,311	0.02%
2020/09/30	3	9.52	0.1	9.51	9.51	2.9	11,764	0.02%
2020/09/29	0	0.00	3	9.76	9.50	-3	11,815	-0.03%
2020/09/28	5	9.74	6	9.62	9.80	-1	11,840	-0.01%
2020/09/25	14	9.31	2	9.39	9.26	12	12,024	0.10%
2020/09/24	13	9.76	5	9.73	9.48	8	12,040	0.07%
2020/09/23	8	10.10	3	10.60	10.10	5	12,198	0.04%
2020/09/22	15	10.53	40	10.55	10.60	-25	11,945	-0.21%
2020/09/21	89	11.04	45	10.95	10.85	44	11,753	0.37%
2020/09/18	11	10.48	42	10.72	10.80	-31	10,134	-0.31%
2020/09/17	2	9.90	5	9.92	9.86	-3	8,848	-0.03%
2020/09/15	1	9.79	0	0.00	9.75	1	8,809	0.01%
2020/09/14	0	0.00	3	9.74	9.74	-3	8,846	-0.03%
2020/09/11	3	9.79	0	0.00	9.76	3	8,838	0.03%
2020/09/10	24	10.08	12.2	9.98	9.90	11.8	8,769	0.13%
2020/09/09	2	9.84	0	0.00	9.86	2	8,349	0.02%
2020/09/08	5	9.90	0	0.00	9.79	5	8,350	0.06%
2020/09/07	4	9.91	0	0.00	9.85	4	8,410	0.05%
2020/09/04	0	0.00	5	9.75	9.80	-5	8,400	-0.06%
2020/09/03	22	9.95	10	9.89	9.90	12	8,386	0.14%
2020/09/02	7	9.87	0	0.00	9.82	7	8,372	0.08%
2020/09/01	5	9.78	0	0.00	9.77	5	8,422	0.06%
2020/08/28	5	9.90	5	10.00	9.90	0	8,398	0.00%
2020/08/27	1	9.88	7	9.85	9.85	-6	8,441	-0.07%
2020/08/25	0	0.00	2	9.72	9.72	-2	8,298	-0.02%
2020/08/20	2	9.17	0	0.00	9.12	2	8,185	0.02%
2020/08/18	1	9.99	0	0.00	9.97	1	8,092	0.01%
2020/08/17	5	10.00	0	0.00	9.97	5	8,082	0.06%
2020/08/14	0	0.00	1	9.95	9.85	-1	8,020	-0.01%
2020/08/13	1	9.76	14	9.74	9.72	-13	7,954	-0.16%
2020/08/12	0	0.00	42	9.78	9.81	-42	8,001	-0.52%
2020/08/11	0	0.00	8	9.93	9.88	-8	8,134	-0.10%
2020/08/10	24	9.96	10	9.95	9.87	14	8,111	0.17%
2020/08/07	1	9.63	0	0.00	9.63	1	7,972	0.01%
2020/08/06	0	0.00	5	9.77	9.67	-5	8,003	-0.06%
2020/08/05	31	9.76	6	9.70	9.70	25	7,961	0.31%
2020/07/31	14	9.61	1	9.30	9.54	13	7,993	0.16%
2020/07/30	0	0.00	13	9.12	9.18	-13	7,465	-0.17%
2020/07/29	0	0.00	1	9.08	9.08	-1	7,520	-0.01%
2020/07/28	5	9.02	2	8.99	8.90	3	7,600	0.04%
2020/07/23	0	0.00	2	9.48	9.41	-2	8,444	-0.02%
2020/07/22	25	9.56	10	9.32	9.59	15	8,469	0.18%
2020/07/21	0	0.00	1	9.31	9.26	-1	8,340	-0.01%
2020/07/20	1	8.98	0	0.00	9.09	1	8,332	0.01%
2020/07/17	7	9.22	0	0.00	9.21	7	8,287	0.08%
2020/07/16	7	9.82	0	0.00	9.61	7	8,196	0.09%
2020/07/15	5	9.91	2	9.91	9.82	3	8,154	0.04%
2020/07/14	2	9.96	0	0.00	9.93	2	8,149	0.02%
2020/07/13	0	0.00	10	10.10	10.10	-10	8,154	-0.12%
2020/07/10	25	9.98	2	9.95	9.92	23	8,139	0.28%
2020/07/09	32	10.19	31	10.09	10.05	1	8,041	0.01%
2020/07/08	15	10.10	0	0.00	10.10	15	7,720	0.19%
2020/07/07	0	0.00	7	10.09	10.05	-7	7,755	-0.09%
2020/07/06	31	10.21	11	10.19	10.20	20	7,788	0.26%
2020/07/03	117.2	10.07	30.8	10.15	10.00	86.4	7,674	1.13%	大買/
2020/07/02	87	10.53	23	10.45	10.55	64	7,524	0.85%
2020/07/01	5	10.20	0	0.00	10.20	5	7,233	0.07%
2020/06/30	0	0.00	10	10.15	10.05	-10	7,337	-0.14%
2020/06/29	1	10.00	0	0.00	9.96	1	7,268	0.01%
2020/06/19	0	0.00	2	10.25	10.10	-2	7,537	-0.03%
2020/06/17	0	0.00	5	10.18	10.10	-5	7,566	-0.07%
2020/06/16	2	10.05	0	0.00	10.25	2	7,713	0.03%
2020/06/15	0	0.00	1	10.00	9.96	-1	7,830	-0.01%
2020/06/12	4	10.00	0	0.00	10.00	4	8,023	0.05%
2020/06/10	1	10.50	0	0.00	10.50	1	8,136	0.01%
2020/06/09	1	10.80	2	10.80	10.60	-1	8,410	-0.01%
2020/06/08	1	10.75	202	10.68	10.65	-201	8,495	-2.37%	大賣/鉅額交易
2020/06/05	0	0.00	3	10.60	10.55	-3	8,456	-0.04%
2020/06/04	0	0.00	1	10.55	10.55	-1	8,515	-0.01%
2020/06/03	3	10.72	44	10.43	10.55	-41	8,552	-0.48%
2020/06/02	2	10.35	0	0.00	10.45	2	8,386	0.02%
2020/06/01	1	10.25	2	10.35	10.25	-1	8,377	-0.01%
2020/05/29	2	10.15	0	0.00	10.15	2	8,424	0.02%
2020/05/28	0	0.00	4	10.48	10.25	-4	8,508	-0.05%
2020/05/27	5	10.32	2	10.50	10.45	3	8,486	0.04%
2020/05/21	0	0.00	2	10.25	10.25	-2	8,616	-0.02%
2020/05/20	1	10.05	0	0.00	10.05	1	8,611	0.01%
2020/05/19	0	0.00	2	10.00	10.00	-2	8,615	-0.02%
2020/05/18	16	10.19	16	10.13	10.10	0	8,561	0.00%
2020/05/15	3.7	10.10	0	0.00	10.00	3.7	8,467	0.04%
2020/05/14	2	10.30	0	0.00	10.05	2	8,431	0.02%
2020/05/13	0	0.00	28	10.55	10.50	-28	8,361	-0.33%
2020/05/11	0	0.00	5	10.70	10.70	-5	8,395	-0.06%
2020/05/08	5	10.45	3	10.52	10.45	2	8,331	0.02%
2020/05/06	0	0.00	114	10.52	10.40	-114	8,353	-1.36%	大賣/鉅額交易
2020/05/05	12	11.20	2	11.05	10.90	10	8,245	0.12%
2020/05/04	6	10.87	7	11.09	10.90	-1	8,245	-0.01%
2020/04/30	131	11.23	5	11.30	11.15	126	8,292	1.52%	大買/鉅額交易
2020/04/29	51	11.12	9.2	10.82	11.20	41.9	8,075	0.52%
2020/04/28	0	0.00	1.6	10.32	10.20	-1.6	7,385	-0.02%
2020/04/27	0	0.00	3	10.32	10.30	-3	7,585	-0.04%
2020/04/24	5	10.20	0	0.00	10.20	5	7,691	0.07%
2020/04/23	2	10.00	7	10.07	10.15	-5	7,698	-0.06%
2020/04/22	1	9.59	1	9.66	9.80	0	7,716	0.00%
2020/04/21	8	9.87	0	0.00	9.75	8	7,765	0.10%
2020/04/20	0	0.00	1	10.15	10.05	-1	7,786	-0.01%
2020/04/17	1	10.30	1	10.40	10.15	0	7,832	0.00%
2020/04/16	1	10.30	4	10.25	10.30	-3	7,884	-0.04%
2020/04/15	1	10.45	4	10.31	10.50	-3	7,899	-0.04%
2020/04/14	0	10.10	1	10.15	10.15	-1	7,815	-0.01%
2020/04/13	1	9.95	1	9.96	9.92	0	8,010	0.00%
2020/04/10	1	10.10	1	10.05	10.05	0	8,042	0.00%
2020/04/09	204	10.44	9	10.24	10.10	195	8,088	2.41%	大買/鉅額交易
2020/04/08	29	9.96	19	9.99	10.20	10	7,993	0.13%
2020/04/07	5	9.72	60	9.76	9.71	-55	7,961	-0.69%
2020/04/06	9	9.72	0	0.00	9.70	9	7,813	0.12%
2020/04/01	43	9.55	7	9.38	9.57	36	7,695	0.47%
2020/03/31	5	9.26	3	9.37	9.16	2	7,590	0.03%
2020/03/30	2	8.94	0	0.00	9.16	2	7,603	0.03%
2020/03/27	6	9.50	2	9.59	9.21	4	7,571	0.05%
2020/03/26	2	9.24	3	9.35	9.36	-1	7,557	-0.01%
2020/03/25	3	9.34	17	9.35	9.31	-14	7,504	-0.19%
2020/03/24	14.4	9.08	4	9.16	9.04	10.4	7,440	0.14%
2020/03/23	4	8.80	2	8.81	8.86	2	7,468	0.03%
2020/03/20	5	9.01	2	8.83	8.91	3	7,641	0.04%
2020/03/19	37.4	8.24	7	8.30	8.40	30.4	7,738	0.39%
2020/03/18	4	9.08	8	9.08	8.94	-4	7,579	-0.05%
2020/03/17	28	8.96	5	9.08	8.75	23	7,410	0.31%
2020/03/16	18	9.44	5	9.33	9.12	13	7,350	0.18%
2020/03/13	1	8.70	2	8.74	9.07	-1	7,390	-0.01%
2020/03/12	4	9.94	1	9.65	9.65	3	7,172	0.04%
2020/03/11	1	10.95	0	0.00	10.65	1	6,998	0.01%
2020/03/10	5	10.54	13	10.57	10.80	-8	7,063	-0.11%
2020/03/09	5	10.92	3	10.95	10.70	2	7,093	0.03%
2020/03/06	4	11.30	2	11.45	11.30	2	7,029	0.03%
2020/03/05	1	11.40	0	0.00	11.40	1	7,129	0.01%
2020/03/04	6	11.30	0	0.00	11.30	6	7,120	0.08%
2020/03/03	0	0.00	4	11.40	11.45	-4	7,096	-0.06%
2020/03/02	3	10.85	2	11.10	10.90	1	7,133	0.01%
2020/02/27	2	11.30	21	11.47	11.10	-19	7,063	-0.27%
2020/02/26	2	11.70	20	11.65	11.65	-18	6,918	-0.26%
2020/02/25	0	0.00	19	11.53	11.60	-19	6,884	-0.28%
2020/02/24	0	0.00	1	11.80	11.75	-1	6,861	-0.01%
2020/02/21	1	12.05	0	0.00	12.00	1	6,825	0.01%
2020/02/20	1	12.15	1	12.10	12.10	0	6,845	0.00%
2020/02/18	2	12.25	0	0.00	12.10	2	6,917	0.03%
2020/02/17	0	0.00	2	12.15	12.10	-2	6,998	-0.03%
2020/02/14	2	12.20	20	12.18	12.25	-18	6,988	-0.26%
2020/02/13	0	0.00	4	12.35	12.10	-4	7,000	-0.06%
2020/02/12	45	12.17	8	12.21	12.25	37	7,025	0.53%
2020/02/11	2	11.95	7	12.04	12.00	-5	6,967	-0.07%
2020/02/10	5	11.80	2	12.10	11.80	3	7,033	0.04%
2020/02/07	7	12.13	0	0.00	12.05	7	7,028	0.10%
2020/02/06	0	0.00	76	12.30	12.40	-76	7,012	-1.08%
2020/02/05	4	12.15	3	12.30	12.15	1	6,992	0.01%
2020/02/04	3	12.17	38	12.24	12.15	-35	6,976	-0.50%
2020/02/03	13	11.54	58	11.64	11.70	-45	7,031	-0.64%
2020/01/31	2	12.60	15.6	12.57	12.55	-13.6	7,002	-0.19%
2020/01/30	19	12.73	5	12.60	12.60	14	7,177	0.20%
2020/01/20	3	13.95	35	13.95	13.95	-32	6,957	-0.46%
2020/01/17	6	13.85	2	13.88	13.80	4	6,846	0.06%
2020/01/16	0	0.00	51	13.80	13.85	-51	6,873	-0.74%
2020/01/15	1	13.70	12.5	13.78	13.75	-11.5	6,924	-0.17%
2020/01/14	52	13.75	3.3	13.78	13.65	48.7	7,067	0.69%
2020/01/13	2	13.60	4	13.65	13.65	-2	7,283	-0.03%
2020/01/10	4	13.43	8	13.49	13.50	-4	7,281	-0.05%
2020/01/09	0	0.00	6	13.43	13.30	-6	7,236	-0.08%
2020/01/08	13	13.40	1	13.35	13.30	12	7,257	0.17%
2020/01/07	9	13.64	5.2	13.65	13.60	3.8	7,237	0.05%
2020/01/06	2	13.38	37	13.40	13.30	-35	7,048	-0.50%
2020/01/03	34	13.67	22	13.78	13.55	12	7,009	0.17%
2020/01/02	30	13.75	0	0.00	13.75	30	6,907	0.43%
2019/12/31	22	13.65	1.2	13.82	13.60	20.9	6,912	0.30%
2019/12/30	2	13.60	4	13.60	13.60	-2	6,876	-0.03%
2019/12/27	2	13.60	0	0.00	13.60	2	7,037	0.03%
2019/12/26	2	13.55	0	0.00	13.55	2	7,154	0.03%
2019/12/25	30	13.60	2	13.70	13.65	28	7,245	0.39%
2019/12/24	2	13.58	0	0.00	13.55	2	7,426	0.03%
2019/12/23	1	13.70	3	13.75	13.55	-2	7,655	-0.03%
2019/12/20	1	13.80	2	13.85	13.80	-1	7,803	-0.01%
2019/12/19	31	13.90	3	13.90	13.85	28	7,910	0.35%
2019/12/18	3	13.98	12	13.95	13.95	-9	7,959	-0.11%
2019/12/17	17	14.15	7.2	14.19	14.20	9.9	8,068	0.12%
2019/12/16	14	14.09	1.2	14.13	14.05	12.8	8,198	0.16%
2019/12/13	60	13.80	0	0.00	13.70	60	8,408	0.71%
2019/12/12	6	13.82	2	13.70	13.70	4	8,474	0.05%
2019/12/11	5	13.90	12.1	13.88	13.85	-7.1	8,503	-0.08%
2019/12/10	4	13.90	3	13.93	13.85	1	8,577	0.01%
2019/12/09	43	13.86	1	13.80	13.70	42	8,505	0.49%
2019/12/06	0	0.00	2	13.60	13.60	-2	8,714	-0.02%
2019/12/05	2	13.65	4	13.66	13.65	-2	9,135	-0.02%
2019/12/04	1	13.45	3	13.38	13.50	-2	9,428	-0.02%
2019/12/03	0	0.00	6	13.03	13.10	-6	9,552	-0.06%
2019/12/02	5	13.21	1	13.20	13.05	4	10,020	0.04%
2019/11/29	1	13.45	0	0.00	13.50	1	10,228	0.01%
2019/11/28	2	13.55	0	0.00	13.55	2	10,682	0.02%
2019/11/27	0	0.00	4	13.76	13.75	-4	10,800	-0.04%
2019/11/26	6	13.50	2	13.55	13.50	4	10,821	0.04%
2019/11/25	0	0.00	10	13.45	13.45	-10	10,932	-0.09%
2019/11/22	0	0.00	20	13.45	13.40	-20	10,941	-0.18%
2019/11/21	3	13.40	0	0.00	13.45	3	11,031	0.03%
2019/11/19	10	13.75	0	0.00	13.65	10	11,221	0.09%
2019/11/18	4	13.56	7	13.64	13.65	-3	11,200	-0.03%
2019/11/14	5	13.44	10	13.58	13.35	-5	11,388	-0.04%
2019/11/13	2	13.80	1	13.75	13.70	1	11,368	0.01%
2019/11/12	2	13.73	0	0.00	13.75	2	11,432	0.02%
2019/11/11	1	13.85	0	0.00	13.70	1	11,578	0.01%
2019/11/07	3	14.00	2	14.05	13.90	1	11,678	0.01%
2019/11/06	3	13.87	2	13.90	13.90	1	11,773	0.01%
2019/11/05	0	0.00	3	13.90	13.90	-3	11,854	-0.03%
2019/11/04	2	14.00	0	0.00	14.00	2	12,046	0.02%
2019/11/01	4	13.86	1	13.85	13.90	3	12,119	0.02%
2019/10/31	16	14.08	0	0.00	13.80	16	12,287	0.13%
2019/10/30	4	14.10	11	14.10	14.10	-7	12,354	-0.06%
2019/10/29	14	14.61	7	14.63	14.25	7	12,631	0.06%
2019/10/28	4	14.45	0	0.00	14.35	4	13,860	0.03%
2019/10/25	15	14.52	11	14.62	14.45	4	15,184	0.03%
2019/10/24	2	14.55	58	14.55	14.55	-56	16,403	-0.34%
2019/10/23	40	14.37	0	0.00	14.40	40	16,651	0.24%
2019/10/22	30	14.67	0	0.00	14.50	30	16,754	0.18%
2019/10/21	40	14.57	24	14.68	14.70	16	16,867	0.09%
2019/10/18	25	14.39	12	14.45	14.35	13	17,322	0.08%
2019/10/17	0	0.00	7	14.35	14.35	-7	17,512	-0.04%
2019/10/16	12	14.34	24	14.23	14.25	-12	17,935	-0.07%
2019/10/15	33	14.39	11	14.32	14.30	22	18,531	0.12%
2019/10/14	2	14.20	0	0.00	14.20	2	19,233	0.01%
2019/10/09	10	14.10	115	14.06	14.05	-105	19,568	-0.54%	大賣/鉅額交易
2019/10/08	10	14.07	0	0.00	14.00	10	19,879	0.05%
2019/10/07	5	14.23	21	14.20	14.15	-16	20,144	-0.08%
2019/10/04	6	14.39	6	14.40	14.25	0	20,513	0.00%
2019/10/03	9	14.26	4	14.06	14.20	5	20,602	0.02%
2019/10/02	1	14.35	4	14.31	14.25	-3	20,614	-0.01%
2019/10/01	10	14.05	45	14.12	14.20	-35	21,165	-0.17%
2019/09/27	25	13.80	0	0.00	13.80	25	21,355	0.12%
2019/09/26	3	14.25	13.5	14.15	14.10	-10.5	21,462	-0.05%
2019/09/25	68	14.35	0	0.00	14.20	68	21,898	0.31%
2019/09/24	54	14.72	3	14.65	14.70	51	22,123	0.23%
2019/09/23	2	14.75	8	14.75	14.80	-6	22,101	-0.03%
2019/09/20	9	14.88	0	0.00	14.85	9	22,120	0.04%
2019/09/19	15	14.99	21	15.05	15.10	-6	22,014	-0.03%
2019/09/18	36	15.06	9	15.07	15.15	27	21,826	0.12%
2019/09/17	0	0.00	1	14.75	14.70	-1	21,866	0.00%
2019/09/16	2	14.80	4	14.95	14.85	-2	22,126	-0.01%
2019/09/12	2	14.90	1	15.00	14.95	1	22,202	0.00%
2019/09/11	5	14.82	1	14.85	14.80	4	22,462	0.02%
2019/09/10	4	14.93	7	14.72	14.85	-3	22,448	-0.01%
2019/09/09	12	15.10	43	15.15	15.15	-31	22,287	-0.14%
2019/09/06	48	14.95	37	14.92	14.90	11	22,298	0.05%
2019/09/05	8	14.77	1	14.85	14.65	7	22,646	0.03%
2019/09/04	42	15.00	16	14.97	14.90	26	22,889	0.11%
2019/09/03	40	14.80	10	14.74	14.50	30	23,059	0.13%
2019/09/02	14	14.80	31	14.76	14.85	-17	23,075	-0.07%
2019/08/30	0	0.00	22	14.12	14.10	-22	23,062	-0.10%
2019/08/29	5	14.03	4	14.08	13.90	1	23,347	0.00%
2019/08/28	5	13.85	10	13.87	14.05	-5	23,592	-0.02%
2019/08/27	8	13.66	1	13.65	13.60	7	23,997	0.03%
2019/08/26	17	13.59	32	13.57	13.55	-15	24,693	-0.06%
2019/08/23	35	13.77	75	13.81	13.75	-40	24,843	-0.16%
2019/08/22	6	14.08	95	13.98	13.90	-89	25,460	-0.35%
2019/08/21	4	14.06	25	14.05	14.05	-21	25,722	-0.08%
2019/08/20	106	14.20	57	14.38	14.05	49	25,961	0.19%	大買/
2019/08/19	6	13.97	64	14.00	13.95	-58	26,322	-0.22%
2019/08/16	3	13.90	20	14.00	13.90	-17	26,871	-0.06%
2019/08/15	4	13.93	17	13.89	13.95	-13	27,880	-0.05%
2019/08/14	40	14.22	15	14.03	13.95	25	28,313	0.09%
2019/08/13	6	13.98	43	14.00	13.90	-37	28,765	-0.13%
2019/08/12	12	14.11	5	14.10	14.05	7	29,113	0.02%
2019/08/08	33	14.17	40	14.15	14.20	-7	29,210	-0.02%
2019/08/07	59	14.23	33	13.99	13.85	26	29,375	0.09%
2019/08/06	17	14.01	3	13.97	14.25	14	29,702	0.05%
2019/08/05	17	14.13	0	0.00	14.10	17	29,829	0.06%
2019/08/02	69	14.32	100	14.44	14.25	-31	30,211	-0.10%
2019/08/01	22	14.86	28	14.96	14.85	-6	30,700	-0.02%
2019/07/31	24	14.89	4	14.95	14.65	20	30,792	0.06%
2019/07/30	135	15.51	36	15.33	15.15	99	31,107	0.32%	大買/
2019/07/29	66	16.05	126	16.03	16.80	-60	30,188	-0.20%	大賣/
2019/07/26	78	15.42	52	15.44	15.40	26	29,306	0.09%
2019/07/25	0	0.00	91	14.99	15.00	-91	29,349	-0.31%
2019/07/24	9	14.74	7	14.86	14.80	2	29,550	0.01%
2019/07/23	18	14.78	77	14.95	14.75	-59	29,796	-0.20%
2019/07/22	64	15.05	38	15.13	14.75	26	30,416	0.09%
2019/07/19	41	14.72	11	14.93	14.70	30	32,213	0.09%
2019/07/18	122	14.83	89	14.89	14.75	33	32,755	0.10%	大買/
2019/07/17	22	14.62	45	14.71	15.05	-23	32,844	-0.07%
2019/07/16	12	14.63	130	14.69	14.40	-118	32,461	-0.36%	大賣/鉅額交易
2019/07/15	19	14.13	37	14.19	14.25	-18	31,884	-0.06%
2019/07/12	94	14.14	35.4	14.04	13.90	58.6	31,884	0.18%
2019/07/11	50	13.80	24	13.99	14.10	26	31,880	0.08%
2019/07/10	31	13.92	2	13.95	13.70	29	31,911	0.09%
2019/07/09	9	14.00	17	13.98	13.90	-8	32,002	-0.02%
2019/07/08	3	13.82	15	13.88	13.90	-12	32,393	-0.04%
2019/07/05	16	14.05	17	13.98	13.90	-1	32,782	0.00%
2019/07/04	15	13.70	12	13.83	13.65	3	33,194	0.01%
2019/07/03	6	13.66	6	13.65	13.60	0	33,674	0.00%
2019/07/02	1	13.75	113	13.51	13.90	-112	33,912	-0.33%	大賣/鉅額交易
2019/07/01	62	13.30	0	0.00	13.00	62	34,186	0.18%
2019/06/28	0	0.00	2	13.30	13.15	-2	34,594	-0.01%
2019/06/27	21	13.30	0	0.00	13.30	21	35,502	0.06%
2019/06/26	2	13.20	1	13.20	13.15	1	35,524	0.00%
2019/06/25	22	13.34	4	13.20	13.20	18	35,477	0.05%
2019/06/24	91	13.63	51	13.35	13.25	40	35,452	0.11%
2019/06/21	31	14.05	19	14.17	13.80	12	35,167	0.03%
2019/06/20	0	0.00	20	13.85	13.85	-20	34,905	-0.06%
2019/06/19	21	13.75	15	13.74	13.75	6	34,978	0.02%
2019/06/18	2	13.43	8	13.43	13.45	-6	34,819	-0.02%
2019/06/17	1	13.45	11	13.39	13.45	-10	34,950	-0.03%
2019/06/14	39	13.45	32	13.49	13.40	7	35,093	0.02%
2019/06/13	51	13.49	10	13.62	13.35	41	34,845	0.12%
2019/06/12	45	14.30	28	14.47	14.05	17	34,322	0.05%
2019/06/11	53	14.35	75	14.57	14.40	-22	34,029	-0.06%
2019/06/10	20	14.22	3	14.08	14.10	17	33,635	0.05%
2019/06/06	71	14.20	10	14.13	14.00	61	33,880	0.18%
2019/06/05	6	14.21	160.1	14.25	14.20	-154.1	33,772	-0.46%	大賣/鉅額交易
2019/06/04	43	14.18	13	14.23	14.00	30	33,907	0.09%
2019/06/03	37	13.71	105.7	13.83	14.35	-68.7	33,753	-0.20%	大賣/
2019/05/31	58	13.91	71	13.99	13.80	-13	33,559	-0.04%
2019/05/30	1	13.55	1	13.45	13.60	0	33,246	0.00%
2019/05/29	62	13.43	34	13.63	13.40	28	33,530	0.08%
2019/05/28	36	13.45	85	13.51	13.60	-49	33,702	-0.15%
2019/05/27	32	13.41	0	0.00	13.30	32	33,497	0.10%
2019/05/24	30	13.33	6	13.57	13.30	24	33,556	0.07%
2019/05/23	4	13.35	27	13.48	13.50	-23	33,378	-0.07%
2019/05/22	19	13.73	24	13.78	13.25	-5	33,533	-0.01%
2019/05/21	24	12.34	126	12.46	13.35	-102	32,782	-0.31%	大賣/鉅額交易
2019/05/20	102	12.15	54	11.98	12.15	48	32,274	0.15%	大買/
2019/05/17	29	12.80	20	12.80	12.65	9	31,657	0.03%
2019/05/16	7	13.28	2	13.25	13.00	5	31,241	0.02%
2019/05/15	57	13.56	60	13.58	13.50	-3	31,125	-0.01%
2019/05/14	30	13.20	27	13.23	13.40	3	30,758	0.01%
2019/05/13	11	13.04	2	13.15	12.90	9	30,251	0.03%
2019/05/10	5	13.41	4	13.48	13.45	1	29,876	0.00%
2019/05/09	54	13.31	67	13.46	13.10	-13	29,369	-0.04%
2019/05/08	108	13.94	43	13.92	14.15	65	28,652	0.23%	大買/
2019/05/07	76	14.63	45	14.73	14.15	31	28,319	0.11%
2019/05/06	86	14.68	65	14.81	14.40	21	27,607	0.08%
2019/05/03	33	15.18	25	15.24	15.20	8	27,019	0.03%
2019/05/02	128	15.53	108	15.66	15.50	20	26,524	0.08%	大買/大賣/
2019/04/30	2	14.60	26	14.18	15.05	-24	25,211	-0.10%
2019/04/29	5	14.35	51	14.10	14.25	-46	24,707	-0.19%
2019/04/26	61	14.27	9	14.20	14.40	52	24,239	0.21%
2019/04/25	60	15.16	53	15.18	14.05	7	23,259	0.03%
2019/04/24	6	14.55	44	14.60	14.90	-38	20,689	-0.18%
2019/04/23	0	0.00	25	14.24	14.45	-25	19,846	-0.13%
2019/04/22	0	0.00	2	14.00	14.00	-2	19,256	-0.01%
2019/04/19	0	0.00	7	14.00	14.20	-7	18,941	-0.04%
2019/04/18	0	0.00	53.5	14.43	13.90	-53.5	18,673	-0.29%
2019/04/17	50	14.15	22	14.38	14.05	28	18,275	0.15%
2019/04/16	25	14.06	60	14.33	14.40	-35	17,901	-0.20%
2019/04/15	110.5	14.07	51	14.20	14.00	59.5	17,546	0.34%	大買/
2019/04/12	15	13.77	31	14.12	13.75	-16	17,019	-0.09%
2019/04/11	30	14.33	8	14.39	14.35	22	16,422	0.13%
2019/04/10	39	14.40	61	14.59	14.70	-22	15,820	-0.14%
2019/04/09	148	13.76	33	13.67	13.55	115	14,688	0.78%	大買/鉅額交易
2019/04/08	57	13.60	40	14.01	14.20	17	13,866	0.12%
2019/04/03	6	12.79	23.6	12.89	12.95	-17.6	13,261	-0.13%
2019/04/02	79	11.79	51	11.95	11.80	28	12,276	0.23%
2019/04/01	27	11.33	41.1	11.48	11.75	-14.1	11,401	-0.12%
2019/03/28	0	0.00	5	10.50	10.35	-5	10,221	-0.05%
2019/03/26	7	10.59	1	10.55	10.65	6	9,996	0.06%
2019/03/25	7	10.25	0	0.00	10.25	7	9,767	0.07%
2019/03/22	10	10.71	11	10.79	10.45	-1	9,623	-0.01%
2019/03/21	10	10.75	15	10.79	10.80	-5	9,399	-0.05%
2019/03/20	49	10.55	41	10.64	10.75	8	9,142	0.09%
2019/03/19	26	10.53	11	10.51	10.35	15	8,895	0.17%
2019/03/18	1	10.70	2	10.65	10.65	-1	8,607	-0.01%
2019/03/15	14	11.05	19	10.89	10.85	-5	8,374	-0.06%
2019/03/14	4	11.10	20	11.15	10.90	-16	8,140	-0.20%
2019/03/13	21	11.21	3	11.45	11.20	18	7,965	0.23%
2019/03/12	5	11.49	2	11.60	11.25	3	7,702	0.04%
2019/03/11	23	11.18	16	11.15	11.20	7	7,154	0.10%
2019/03/08	10	11.07	17	10.80	11.10	-7	6,810	-0.10%
2019/03/07	0	0.00	4	10.30	10.30	-4	6,239	-0.06%
2019/03/06	10	10.58	2	10.85	10.50	8	6,011	0.13%
2019/03/05	6	10.70	90	10.24	10.25	-84	5,669	-1.48%
2019/03/04	40	10.83	1	10.80	10.70	39	5,254	0.74%
2019/02/27	19	10.83	22	10.92	10.95	-3	4,712	-0.06%
2019/02/26	11	10.00	12	10.03	9.99	-1	3,802	-0.03%
2019/02/25	12	9.85	55	10.00	10.00	-43	3,698	-1.16%
2019/02/22	24	9.92	27	9.95	9.75	-3	3,436	-0.09%
2019/02/21	43	9.72	159	9.65	9.95	-116	3,046	-3.81%	大賣/鉅額交易
2019/02/20	38	8.99	27	8.99	9.05	11	2,287	0.48%
2019/02/18	0	0.00	1	8.12	8.12	-1	2,023	-0.05%
2019/02/15	3	8.14	0	0.00	8.18	3	2,092	0.14%
2019/02/13	0	0.00	1	8.12	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	8.07	1	8.02	8.02	0	2,136	0.00%
2019/01/28	1	8.05	0	0.00	8.02	1	2,105	0.05%
2019/01/25	1	7.72	1	7.79	7.86	0	2,066	0.00%
2019/01/22	0	0.00	1	7.73	7.87	-1	2,026	-0.05%
2019/01/21	2	7.88	0	0.00	7.90	2	1,998	0.10%
2019/01/15	0	0.00	2	7.12	7.10	-2	1,910	-0.10%
2019/01/04	2	7.32	0	0.00	7.28	2	1,878	0.11%
2019/01/02	0	0.00	4	7.45	7.38	-4	1,875	-0.21%
2018/12/28	4	7.46	0	0.00	7.44	4	1,875	0.21%
2018/12/07	0	0.00	1	8.12	8.07	-1	1,811	-0.06%
2018/12/06	5	7.90	0	0.00	7.90	5	1,802	0.28%
2018/12/05	1	8.39	0	0.00	8.36	1	1,755	0.06%
2018/12/04	10	8.58	0	0.00	8.48	10	1,752	0.57%
2018/12/03	0	0.00	10	8.34	8.34	-10	1,716	-0.58%
2018/11/29	0	0.00	1	8.28	8.22	-1	1,661	-0.06%
2018/11/28	1	8.15	0	0.00	8.13	1	1,641	0.06%
2018/11/26	0	0.00	15	8.05	8.03	-15	1,602	-0.94%
2018/11/22	1	8.21	2	8.17	8.05	-1	1,569	-0.06%
2018/11/21	12	8.36	11	8.49	8.40	1	1,505	0.07%
2018/11/19	28	8.19	0	0.00	8.08	28	1,359	2.06%
2018/11/16	60	8.21	0	0.00	8.23	60	1,349	4.45%
2018/11/14	0	0.00	14	7.85	7.75	-14	1,204	-1.16%
2018/11/13	24	7.68	5	7.19	7.98	19	1,119	1.70%
2018/11/12	5	7.25	0	0.00	7.26	5	949	0.53%
2018/11/09	15	6.57	15	6.60	6.60	0	907	0.00%
2018/10/22	1	6.12	0	0.00	6.12	1	1,193	0.08%
2018/10/18	4	6.24	0	0.00	6.24	4	1,218	0.33%
2018/09/25	0	0.00	1	7.51	7.48	-1	1,302	-0.08%
2018/09/18	0	0.00	1.3	7.80	7.72	-1.3	1,291	-0.10%
2018/09/05	0.4	8.60	0	0.00	8.65	0.4	1,323	0.03%
2018/09/04	1	8.54	0	0.00	8.70	1	1,345	0.07%
2018/08/31	10	8.55	0	0.00	8.55	10	1,381	0.72%
2018/08/28	0	0.00	5	8.61	8.68	-5	1,678	-0.30%
2018/08/17	5	8.34	0	0.00	8.23	5	2,262	0.22%
2018/08/14	3	8.41	46	8.27	8.37	-43	2,232	-1.93%
2018/08/13	0	0.00	4	8.42	8.42	-4	2,214	-0.18%
2018/08/10	0	0.00	40	8.72	8.67	-40	2,175	-1.84%
2018/08/09	0	0.00	10	8.94	8.89	-10	2,156	-0.46%
2018/08/08	40	9.07	0	0.00	9.01	40	2,146	1.86%
2018/08/01	10	9.06	0	0.00	9.08	10	2,040	0.49%
2018/07/23	1	8.32	0	0.00	8.26	1	1,911	0.05%
2018/07/19	3	8.50	0	0.00	8.35	3	1,925	0.16%
2018/07/13	0	0.00	5	8.37	8.37	-5	1,946	-0.26%
2018/07/11	7	8.46	0	0.00	8.40	7	1,954	0.36%
2018/07/10	14	8.46	0	0.00	8.40	14	1,964	0.71%
2018/07/06	0	8.00	0	0.00	8.02	0	1,920	0.00%
2018/07/03	0	0.00	10	8.27	8.07	-10	1,896	-0.53%
2018/06/21	0	0.00	3	8.75	8.78	-3	1,859	-0.16%
2018/06/14	0	0.00	4	8.77	8.57	-4	1,861	-0.21%
2018/06/11	10	9.10	4	9.08	9.05	6	1,804	0.33%
2018/06/08	4	9.01	3	9.03	9.00	1	1,777	0.06%
2018/06/07	11	9.07	5	9.02	9.02	6	1,753	0.34%
2018/06/06	89	9.14	3	9.12	9.12	86	1,720	5.00%
2018/06/05	12	9.53	30	9.31	9.36	-18	1,642	-1.10%
2018/06/04	0	0.00	10	8.68	8.74	-10	1,457	-0.69%
2018/06/01	13	8.86	0	0.00	8.78	13	1,409	0.92%
2018/05/31	1	9.20	3	9.18	9.13	-2	1,338	-0.15%
2018/05/30	29	8.56	4	8.45	8.71	25	1,136	2.20%
2018/05/29	4	7.47	2	7.24	7.92	2	899	0.22%
2018/05/25	2	7.10	10	7.13	7.08	-8	820	-0.98%
2018/05/18	0	0.00	1	7.08	7.07	-1	843	-0.12%
2018/05/17	1	7.14	1	7.10	7.09	0	858	0.00%
2018/05/16	1	7.14	0	0.00	7.15	1	864	0.12%
2018/05/14	0	0.00	7	7.15	7.21	-7	948	-0.74%
2018/04/27	1	7.00	0	0.00	7.00	1	1,054	0.09%
2018/04/23	0	0.00	33	7.37	7.21	-33	1,064	-3.10%
2018/04/17	11	7.54	0	0.00	7.54	11	1,083	1.02%
2018/04/13	0	0.00	4	7.76	7.75	-4	1,082	-0.37%
2018/04/12	10	7.78	20	7.80	7.79	-10	1,084	-0.92%
2018/04/11	0	0.00	167	7.79	7.83	-167	1,105	-15.10%	大賣/鉅額交易
2018/04/03	5	8.03	0	0.00	8.00	5	1,149	0.44%
2018/03/26	104	7.99	0	0.00	8.00	104	1,205	8.63%	大買/鉅額交易
2018/03/23	58	8.04	0	0.00	8.04	58	1,213	4.78%
2018/03/20	0	0.00	20	8.19	8.19	-20	1,218	-1.64%
2018/03/16	0	0.00	1	8.33	8.26	-1	1,273	-0.08%
2018/03/15	0	0.00	10	8.25	8.41	-10	1,292	-0.77%
2018/03/13	10	8.18	0	0.00	8.21	10	1,400	0.71%
2018/03/12	0	0.00	2	8.17	8.15	-2	1,467	-0.14%
2018/03/08	1	8.18	1	8.20	8.21	0	1,571	0.00%
2018/02/26	2	8.46	0	0.00	8.40	2	1,854	0.11%
2018/02/21	20	8.19	0	0.00	8.17	20	2,028	0.99%
2018/02/08	0	0.00	100	8.01	8.02	-100	2,263	-4.42%
2018/02/06	0	0.00	2	7.96	7.85	-2	2,507	-0.08%
2018/02/02	2	8.98	0	0.00	8.94	2	2,737	0.07%
2018/01/31	0	0.00	5	9.05	9.01	-5	3,261	-0.15%
2018/01/26	0	0.00	16	9.10	9.14	-16	3,483	-0.46%
2018/01/19	0	0.00	3	9.30	9.26	-3	3,700	-0.08%
2018/01/17	0	0.00	10	9.38	9.34	-10	3,757	-0.27%
2018/01/16	14	9.28	5	9.35	9.39	9	3,764	0.24%
2018/01/11	5	9.29	0	0.00	9.24	5	3,861	0.13%
2018/01/09	33	9.31	0	0.00	9.34	33	3,900	0.85%
2018/01/04	25	9.17	0	0.00	9.45	25	3,960	0.63%