精金 (3049)-元大-發財券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

精金 (3049)籌碼相關－元大-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	11.05	35	11.01	11.00	-34	16,372	-0.21%
2024/11/19	0	0.00	2	11.15	11.25	-2	16,329	-0.01%
2024/11/18	1	11.15	1.2	11.24	10.95	-0.2	16,275	0.00%
2024/11/15	2	11.23	4	11.24	11.25	-2	16,225	-0.01%
2024/11/14	4	11.09	0	0.00	10.90	4	16,210	0.02%
2024/11/13	11	11.25	0	0.00	11.20	11	16,083	0.07%
2024/11/12	14	11.08	2	11.20	11.15	12	16,039	0.07%
2024/11/11	19	11.53	2	11.48	11.35	17	15,961	0.11%
2024/11/08	11	11.65	0	0.00	11.45	11	15,875	0.07%
2024/11/07	2	11.80	0	0.00	11.80	2	15,727	0.01%
2024/11/06	9	11.98	4	11.88	11.75	5	15,616	0.03%
2024/11/05	99	12.34	137	12.24	12.00	-38	15,442	-0.25%	大賣/
2024/11/04	0	0.00	97	12.06	12.15	-97	14,498	-0.67%
2024/11/01	32	10.96	0	0.00	11.05	32	14,115	0.23%
2024/10/28	11	11.35	10	11.35	11.35	1	13,946	0.01%
2024/10/25	10	11.65	0	0.00	11.85	10	13,760	0.07%
2024/10/24	18	11.72	20	11.78	11.65	-2	13,688	-0.01%
2024/10/23	2	12.20	19	12.16	12.05	-17	13,538	-0.13%
2024/10/22	64	12.14	42	12.30	12.30	22	13,332	0.17%
2024/10/21	1	11.65	0	0.00	11.60	1	12,718	0.01%
2024/10/18	6	11.73	2	11.80	11.60	4	12,720	0.03%
2024/10/17	13	11.81	0	0.00	11.70	13	12,556	0.10%
2024/10/16	8	11.76	2	11.80	11.70	6	12,554	0.05%
2024/10/15	25	12.13	26	11.77	11.85	-1	12,439	-0.01%
2024/10/14	15	12.27	31	12.55	12.25	-16	12,167	-0.13%
2024/10/11	21	12.22	42	12.43	12.15	-21	11,913	-0.18%
2024/10/09	50	12.43	13	12.53	12.05	37	11,294	0.33%
2024/10/08	35	12.58	28	12.37	12.25	7	10,713	0.07%
2024/10/07	97	12.37	112	12.44	12.90	-15	9,753	-0.15%	大賣/
2024/10/04	0	0.00	23	11.71	11.75	-23	8,210	-0.28%
2024/10/01	0	0.00	11	10.60	10.70	-11	7,950	-0.14%
2024/09/30	4	10.93	300	10.90	10.70	-296	7,990	-3.70%	大賣/鉅額交易
2024/09/27	12.6	10.84	2.3	10.78	10.70	10.3	7,991	0.13%
2024/09/26	0	0.00	12.1	10.80	10.60	-12.1	7,920	-0.15%
2024/09/25	1.5	10.72	35	10.71	10.80	-33.5	7,846	-0.43%
2024/09/24	13	10.45	1	10.45	10.65	12	7,706	0.16%
2024/09/23	35	10.73	20.6	10.75	10.55	14.4	7,549	0.19%
2024/09/20	54	11.55	82	11.87	11.40	-28	7,169	-0.39%
2024/09/19	473	11.46	84.5	11.73	11.70	388.5	6,532	5.95%	大買/鉅額交易
2024/09/18	63	11.33	11	11.43	11.45	52	4,677	1.11%
2024/09/16	29	10.31	46	10.23	10.45	-17	4,230	-0.40%
2024/09/13	4	9.46	0	0.00	9.51	4	3,733	0.11%
2024/09/12	1	9.52	4	9.70	9.64	-3	3,704	-0.08%
2024/09/11	2	9.30	10	9.33	9.31	-8	3,613	-0.22%
2024/09/10	3	9.06	0	0.00	8.97	3	3,604	0.08%
2024/09/09	0	0.00	3	8.87	9.11	-3	3,587	-0.08%
2024/09/06	5	8.87	12	8.88	8.88	-7	3,571	-0.20%
2024/09/05	0	0.00	4	8.97	8.85	-4	3,578	-0.11%
2024/09/02	6.1	9.18	3	9.22	9.08	3.1	3,552	0.09%
2024/08/29	1	9.48	0	0.00	9.47	1	3,515	0.03%
2024/08/26	0	0.00	41	9.80	9.70	-41	3,438	-1.19%
2024/08/22	0	0.00	2	9.31	9.55	-2	3,368	-0.06%
2024/08/20	0	0.00	1	9.15	9.11	-1	3,299	-0.03%
2024/08/16	0	0.00	2	8.82	9.04	-2	3,339	-0.06%
2024/08/15	2	8.71	0	0.00	8.67	2	3,303	0.06%
2024/08/12	0	0.00	1	8.41	8.41	-1	3,382	-0.03%
2024/08/06	0	0.00	10	7.47	7.94	-10	3,360	-0.30%
2024/08/05	0.1	8.10	1	8.06	8.04	-0.9	3,301	-0.03%
2024/08/02	4	9.05	6	8.97	8.92	-2	3,232	-0.06%
2024/08/01	5	9.22	0	0.00	9.23	5	3,213	0.16%
2024/07/22	1	9.07	0	0.00	9.06	1	3,187	0.03%
2024/07/19	1	9.45	5	9.26	9.26	-4	3,135	-0.13%
2024/07/17	1	9.85	2	9.73	9.80	-1	2,962	-0.03%
2024/07/15	0.1	9.43	5	9.42	9.42	-4.9	2,780	-0.18%
2024/07/12	5	9.68	2	9.63	9.57	3	2,739	0.11%
2024/07/11	0	0.00	1	9.46	9.42	-1	2,605	-0.04%
2024/07/09	2	9.25	0	0.00	9.23	2	2,611	0.08%
2024/07/08	21	9.52	0	0.00	9.53	21	2,563	0.82%
2024/07/05	0	0.00	2	9.50	9.41	-2	2,472	-0.08%
2024/07/04	5	9.11	13	9.34	9.35	-8	2,402	-0.33%
2024/07/03	11	9.05	0	0.00	9.20	11	2,286	0.48%
2024/07/01	1	8.77	0	0.00	8.81	1	2,117	0.05%
2024/06/25	1	8.79	0	0.00	8.78	1	2,026	0.05%
2024/06/24	2	9.04	30	9.11	9.10	-28	1,962	-1.43%
2024/06/20	0	0.00	2	8.48	8.46	-2	1,692	-0.12%
2024/06/17	0.1	8.56	0	0.00	8.60	0.1	1,751	0.01%
2024/05/30	0	0.00	10	8.72	8.58	-10	1,996	-0.50%
2024/05/28	0	0.00	1	8.62	8.78	-1	1,991	-0.05%
2024/05/23	10	8.44	0	0.00	8.38	10	1,995	0.50%
2024/05/22	12	8.61	15	8.60	8.60	-3	1,987	-0.15%
2024/05/20	0	0.00	4	8.55	8.53	-4	1,933	-0.21%
2024/05/17	50	8.34	0	0.00	8.36	50	1,900	2.63%
2024/05/16	0	0.00	0.3	8.25	8.30	-0.3	1,923	-0.01%
2024/05/15	0.1	8.18	0	0.00	8.17	0.1	1,890	0.01%
2024/05/13	20	8.11	0	0.00	8.19	20	1,886	1.06%
2024/05/06	5	8.25	0	0.00	8.22	5	1,892	0.26%
2024/05/03	5	8.35	0	0.00	8.36	5	1,888	0.26%
2024/05/02	5	8.51	8	8.34	8.43	-3	1,867	-0.16%
2024/04/30	4	8.08	0	0.00	8.07	4	1,844	0.22%
2024/04/29	0	0.00	5	8.18	8.16	-5	1,867	-0.27%
2024/04/26	5	8.03	0	0.00	8.03	5	1,865	0.27%
2024/04/23	3	7.90	0	0.00	7.93	3	1,903	0.16%
2024/04/18	0	0.00	1	7.87	7.89	-1	1,897	-0.05%
2024/04/16	1	7.84	0	0.00	7.77	1	1,906	0.05%
2024/04/15	1	8.13	0	0.00	8.11	1	1,860	0.05%
2024/04/12	1	8.22	0	0.00	8.18	1	1,842	0.05%
2024/04/09	2.1	8.29	0	0.00	8.32	2.1	1,831	0.12%
2024/04/02	6	8.52	0	0.00	8.36	6	1,823	0.33%
2024/03/29	0	0.00	2	8.31	8.29	-2	1,889	-0.11%
2024/03/27	0	0.00	1	8.25	8.23	-1	1,880	-0.05%
2024/03/26	1	8.32	0	0.00	8.23	1	1,878	0.05%
2024/03/21	0	0.00	8	8.22	8.22	-8	1,848	-0.43%
2024/03/20	0	0.00	3	8.13	8.14	-3	1,851	-0.16%
2024/03/15	10	8.20	0	0.00	8.18	10	1,801	0.55%
2024/03/14	0	0.00	5	8.31	8.25	-5	1,777	-0.28%
2024/03/12	0	0.00	10	8.71	8.64	-10	1,680	-0.60%
2024/03/11	10	8.62	0.6	8.66	8.66	9.4	1,675	0.56%
2024/03/08	0	0.00	5	8.72	8.71	-5	1,649	-0.30%
2024/03/05	5.1	8.90	0	0.00	8.90	5.1	1,566	0.33%
2024/03/04	0	0.00	5	9.03	8.99	-5	1,594	-0.31%
2024/02/29	0	0.00	7	9.09	9.11	-7	1,549	-0.45%
2024/02/23	0	0.00	30	9.29	9.30	-30	1,514	-1.98%
2024/02/01	0.1	9.20	2	9.20	9.17	-1.9	1,492	-0.13%
2024/01/31	0	9.23	0	0.00	9.23	0	1,509	0.00%
2024/01/24	1	9.40	0	0.00	9.40	1	1,485	0.07%
2024/01/23	30	9.26	0	0.00	9.27	30	1,465	2.05%
2024/01/18	7	9.03	18	9.02	8.99	-11	1,426	-0.77%
2024/01/16	0	0.00	1	9.10	9.10	-1	1,414	-0.07%
2024/01/15	0.1	9.25	0	0.00	9.18	0.1	1,410	0.01%
2023/12/26	2	9.60	0	0.00	9.58	2	1,374	0.15%
2023/12/18	0.1	9.63	6	9.60	9.62	-5.9	1,413	-0.42%
2023/12/05	0	0.00	2	9.78	9.79	-2	1,432	-0.14%
2023/11/28	0	0.00	2	9.46	9.47	-2	1,374	-0.15%
2023/11/24	2	9.45	0	0.00	9.45	2	1,377	0.15%
2023/11/17	0.1	9.39	0	0.00	9.37	0.1	1,370	0.01%
2023/11/16	0	0.00	3	9.35	9.35	-3	1,383	-0.22%
2023/11/08	0	0.00	2	9.22	9.47	-2	1,477	-0.14%
2023/10/18	0	0.00	1	9.03	9.03	-1	2,275	-0.04%
2023/10/12	0	0.00	2	9.18	9.22	-2	2,368	-0.08%
2023/10/11	2	9.13	3	9.23	9.14	-1	2,387	-0.04%
2023/10/06	2	9.31	0	0.00	9.30	2	2,387	0.08%
2023/10/03	0	0.00	1	9.48	9.48	-1	2,439	-0.04%
2023/10/02	3	9.50	0	0.00	9.49	3	2,472	0.12%
2023/08/31	0	0.00	2	9.87	9.85	-2	3,806	-0.05%
2023/08/28	0	0.00	2	9.67	9.70	-2	3,891	-0.05%
2023/08/25	2	9.66	0	0.00	9.65	2	3,919	0.05%
2023/08/22	3	9.70	0	0.00	9.69	3	3,901	0.08%
2023/08/17	0	0.00	2	9.45	9.65	-2	3,856	-0.05%
2023/08/16	4	9.47	2	9.50	9.46	2	3,846	0.05%
2023/08/15	0	0.00	2	9.62	9.62	-2	3,835	-0.05%
2023/08/14	6	9.66	7	9.85	9.51	-1	3,831	-0.03%
2023/08/11	7	10.04	0	0.00	9.97	7	3,766	0.19%
2023/08/10	2	10.08	0	0.00	10.05	2	3,744	0.05%
2023/08/09	4	10.25	2	10.40	10.25	2	3,723	0.05%
2023/08/07	2	10.50	0	0.00	10.50	2	3,713	0.05%
2023/08/02	0	0.00	10	10.50	10.50	-10	3,685	-0.27%
2023/08/01	2	10.75	0	0.00	10.70	2	3,647	0.05%
2023/07/27	18	11.11	3	10.88	11.05	15	3,452	0.43%
2023/07/25	0	0.00	3.2	10.15	10.20	-3.2	3,089	-0.10%
2023/07/24	0	0.00	4	10.13	10.25	-4	3,079	-0.13%
2023/07/21	6	10.27	2	10.35	10.25	4	3,051	0.13%
2023/07/20	1	10.25	3	10.37	10.35	-2	3,056	-0.07%
2023/07/19	2	10.20	2	10.38	10.20	0	3,055	0.00%
2023/07/18	2	10.38	0	0.00	10.25	2	3,083	0.06%
2023/07/14	0	0.00	100	10.25	10.30	-100	3,103	-3.22%
2023/07/12	2	10.45	0	0.00	10.30	2	3,172	0.06%
2023/07/07	1	10.65	1	10.50	10.35	0	3,448	0.00%
2023/07/06	0	0.00	2	10.80	10.65	-2	3,420	-0.06%
2023/07/05	0	0.00	2	10.70	10.65	-2	3,393	-0.06%
2023/07/04	3	10.62	0	0.00	10.60	3	3,365	0.09%
2023/07/03	2	10.68	6	10.72	10.70	-4	3,320	-0.12%
2023/06/29	2	10.90	0	0.00	10.70	2	3,232	0.06%
2023/06/28	2	10.80	1	11.00	10.80	1	3,164	0.03%
2023/06/27	5	10.95	9	10.83	10.80	-4	3,092	-0.13%
2023/06/26	0	0.00	9	11.20	11.20	-9	2,957	-0.30%
2023/06/21	31	11.16	39	10.95	11.20	-8	2,758	-0.29%
2023/06/20	7	10.60	37	10.53	10.55	-30	2,386	-1.26%
2023/06/19	18	10.48	40	10.35	10.35	-22	2,268	-0.97%
2023/06/16	7	10.14	35	10.15	10.10	-28	2,136	-1.31%
2023/06/15	23	9.88	0	0.00	9.89	23	2,069	1.11%
2023/06/12	12	9.93	5	9.95	9.84	7	2,076	0.34%
2023/06/09	20	9.94	5	9.92	9.95	15	2,073	0.72%
2023/06/05	5	10.10	16	10.05	10.10	-11	2,108	-0.52%
2023/06/02	0	0.00	1	9.87	9.88	-1	2,050	-0.05%
2023/06/01	0	0.00	10	9.88	9.87	-10	2,065	-0.48%
2023/05/31	0	0.00	8	9.85	9.90	-8	2,100	-0.38%
2023/05/30	5	9.65	0	0.00	9.62	5	2,060	0.24%
2023/05/25	1	9.78	0	0.00	9.77	1	2,155	0.05%
2023/05/24	0	0.00	10	9.79	9.82	-10	2,251	-0.44%
2023/05/22	4	9.70	0	0.00	9.72	4	2,465	0.16%
2023/05/19	25	9.67	5	9.74	9.62	20	2,509	0.80%
2023/05/16	5	9.57	0	0.00	9.57	5	2,498	0.20%
2023/05/11	12	9.59	2	9.65	9.56	10	2,496	0.40%
2023/05/10	2	9.72	0	0.00	9.72	2	2,507	0.08%
2023/05/08	1	9.90	0	0.00	9.85	1	2,480	0.04%
2023/05/05	0	0.00	3.4	9.95	9.94	-3.4	2,481	-0.14%
2023/05/04	0	0.00	11	9.99	9.96	-11	2,505	-0.44%
2023/05/03	3	9.99	3	10.00	9.99	0	2,494	0.00%
2023/04/28	37	10.14	0	0.00	10.05	37	2,504	1.48%
2023/04/27	3	10.05	0	0.00	10.10	3	2,490	0.12%
2023/04/26	18	10.05	0	0.00	10.05	18	2,485	0.72%
2023/04/25	2	10.02	0	0.00	10.00	2	2,476	0.08%
2023/04/24	2	10.05	0	0.00	10.10	2	2,446	0.08%
2023/04/21	10	9.99	0	0.00	9.96	10	2,430	0.41%
2023/04/20	10	10.20	0	0.00	10.15	10	2,376	0.42%
2023/04/19	0	0.00	10	10.35	10.30	-10	2,349	-0.43%
2023/04/18	11	10.59	1	10.55	10.50	10	2,275	0.44%
2023/04/17	0	0.00	5	10.60	10.60	-5	2,226	-0.22%
2023/04/14	9	10.76	21	10.76	10.65	-12	2,155	-0.56%
2023/04/13	0	0.00	18	10.30	10.30	-18	1,904	-0.95%
2023/04/12	0	10.06	6	10.20	10.15	-6	1,836	-0.33%
2023/04/10	0	0.00	4	10.05	10.15	-4	1,802	-0.22%
2023/04/07	4	9.84	0	0.00	9.84	4	1,765	0.23%
2023/03/29	1	9.81	0	0.00	9.82	1	1,773	0.06%
2023/03/28	1	9.91	0	0.00	9.85	1	1,793	0.06%
2023/03/27	21	10.02	0	0.00	10.00	21	1,785	1.18%
2023/03/23	2	9.95	0	0.00	9.95	2	1,778	0.11%
2023/03/21	4	10.00	0	0.00	9.98	4	1,762	0.23%
2023/03/20	10	9.83	1	9.87	9.83	9	1,751	0.51%
2023/03/17	0	9.83	1	9.83	9.83	-1	1,755	-0.06%
2023/03/16	1	9.81	0	0.00	9.74	1	1,761	0.06%
2023/03/14	0.8	9.95	0	0.00	9.88	0.8	1,772	0.04%
2023/03/10	1	10.05	10	10.05	9.99	-9	1,805	-0.50%
2023/03/09	0	0.00	5	10.20	10.20	-5	1,831	-0.27%
2023/03/08	0	0.00	1	10.25	10.25	-1	1,818	-0.05%
2023/03/06	0	0.00	1.6	10.27	10.30	-1.6	1,795	-0.09%
2023/03/01	1	10.10	0	0.00	10.05	1	1,734	0.06%
2023/02/24	2	10.15	0	0.00	10.15	2	1,729	0.12%
2023/02/23	1	10.25	60	10.30	10.30	-59	1,701	-3.47%
2023/02/22	0	0.00	4	10.40	10.35	-4	1,656	-0.24%
2023/02/21	0	0.00	2	10.20	10.30	-2	1,561	-0.13%
2023/02/20	9	9.94	8	10.09	10.25	1	1,491	0.07%
2023/02/17	5	9.65	5	9.68	9.65	0	1,356	0.00%
2023/02/13	2	9.32	0	0.00	9.32	2	1,322	0.15%
2023/02/08	30	9.52	0	0.00	9.52	30	1,333	2.25%
2023/02/07	5	9.41	0	0.00	9.42	5	1,312	0.38%
2023/02/03	0	0.00	1	9.48	9.45	-1	1,335	-0.07%
2023/01/31	30	9.33	0	0.00	9.36	30	1,324	2.26%
2023/01/12	0	0.00	5	9.20	9.19	-5	1,386	-0.36%
2022/12/28	0	0.00	1	9.11	9.11	-1	1,595	-0.06%
2022/12/26	0	0.00	0.1	9.25	9.21	-0.1	1,595	-0.01%
2022/12/23	0.1	9.16	0	0.00	9.18	0.1	1,620	0.01%
2022/12/12	1	9.38	5	9.42	9.41	-4	1,744	-0.23%
2022/12/09	0	0.00	2	9.56	9.50	-2	1,776	-0.11%
2022/12/08	4	9.51	0	0.00	9.51	4	1,790	0.22%
2022/12/06	5	9.66	2	9.71	9.66	3	1,784	0.17%
2022/12/05	5	9.82	4	9.81	9.81	1	1,773	0.06%
2022/11/23	0	0.00	2	9.37	9.32	-2	1,731	-0.12%
2022/11/22	1	9.26	1	9.23	9.20	0	1,760	0.00%
2022/11/21	1	9.32	0	0.00	9.30	1	1,764	0.06%
2022/11/17	2	9.45	0	0.00	9.46	2	1,804	0.11%
2022/11/16	0	0.00	1	9.56	9.40	-1	1,845	-0.05%
2022/11/14	2	9.57	0	0.00	9.56	2	2,082	0.10%
2022/11/11	0	0.00	3.7	9.47	9.45	-3.7	2,411	-0.15%
2022/11/09	2	9.54	0	0.00	9.54	2	2,494	0.08%
2022/11/07	2	9.46	0	0.00	9.45	2	2,569	0.08%
2022/10/28	0	0.00	10	9.14	9.08	-10	2,857	-0.35%
2022/10/27	1	9.25	0	0.00	9.27	1	2,918	0.03%
2022/10/24	0	0.00	10	9.26	9.27	-10	3,107	-0.32%
2022/10/21	1	9.15	0	0.00	9.13	1	3,105	0.03%
2022/10/18	2	9.43	2	9.48	9.54	0	3,062	0.00%
2022/10/07	0	9.99	0	0.00	10.00	0	3,008	0.00%
2022/10/05	2	9.81	0	0.00	9.79	2	3,001	0.07%
2022/09/28	0	0.00	1	9.50	9.42	-1	3,050	-0.03%
2022/09/26	1	9.68	0	0.00	9.30	1	3,074	0.03%
2022/09/23	1	9.88	0	0.00	9.88	1	3,116	0.03%
2022/09/22	1	9.88	0	0.00	10.00	1	3,175	0.03%
2022/09/21	0	0.00	15	10.10	10.05	-15	3,172	-0.47%
2022/09/20	5	10.17	0	0.00	10.20	5	3,187	0.16%
2022/09/06	5	10.36	0	0.00	10.35	5	3,449	0.14%
2022/09/05	0	0.00	5	10.55	10.50	-5	3,447	-0.15%
2022/09/02	0	0.00	2	10.75	10.75	-2	3,474	-0.06%
2022/09/01	0	0.00	4	10.90	10.85	-4	3,471	-0.12%
2022/08/31	4	10.90	0	0.00	10.95	4	3,460	0.12%
2022/08/30	1	10.80	0	0.00	10.80	1	3,450	0.03%
2022/08/29	3	10.60	0	0.00	10.55	3	3,436	0.09%
2022/08/23	5	10.90	0	0.00	10.95	5	3,413	0.15%
2022/08/22	8	11.00	0	0.00	11.05	8	3,383	0.24%
2022/08/19	10	11.10	12	11.08	11.05	-2	3,337	-0.06%
2022/08/18	11	11.34	3	11.35	11.15	8	3,159	0.25%
2022/08/15	50	10.20	0	0.00	10.20	50	2,804	1.78%
2022/08/12	0	0.00	3.4	9.90	9.95	-3.4	2,765	-0.12%
2022/08/05	3	9.66	0	0.00	9.58	3	2,766	0.11%
2022/08/04	3	9.21	3	9.26	9.21	0	2,707	0.00%
2022/08/03	1	9.84	0	0.00	9.65	1	2,601	0.04%
2022/08/02	20	9.71	2	9.60	9.68	18	2,571	0.70%
2022/07/28	0	0.00	15	9.42	9.36	-15	2,452	-0.61%
2022/07/19	1	9.56	0	0.00	9.62	1	2,710	0.04%
2022/07/13	0	0.00	7	9.32	9.46	-7	3,188	-0.22%
2022/07/08	0	0.00	1	9.49	9.50	-1	3,227	-0.03%
2022/07/07	0	0.00	13	9.33	9.38	-13	3,240	-0.40%
2022/07/06	8	9.66	5	9.85	9.55	3	3,256	0.09%
2022/07/05	5	9.53	5	9.68	9.71	0	3,294	0.00%
2022/07/01	10	9.70	0	0.00	9.35	10	3,332	0.30%
2022/06/30	3	10.00	0	0.00	9.98	3	3,276	0.09%
2022/06/22	5	10.45	0	0.00	10.10	5	3,394	0.15%
2022/06/20	2	10.10	0	0.00	10.00	2	3,485	0.06%
2022/06/15	0	0.00	5	11.12	11.10	-5	3,490	-0.14%
2022/06/14	2	11.00	1	11.00	11.15	1	3,649	0.03%
2022/06/13	10	11.30	0	0.00	11.10	10	3,702	0.27%
2022/06/08	0	0.00	5	11.65	11.60	-5	3,762	-0.13%
2022/05/31	1	11.65	0	0.00	11.65	1	4,079	0.02%
2022/05/26	0	0.00	3	11.50	11.40	-3	4,323	-0.07%
2022/05/18	1	11.70	1	11.70	11.55	0	4,746	0.00%
2022/05/17	0	0.00	5	11.30	11.35	-5	4,764	-0.10%
2022/05/16	0	0.00	15	11.12	11.10	-15	4,793	-0.31%
2022/05/13	3	11.05	0	0.00	11.00	3	4,842	0.06%
2022/05/12	0	0.00	6	10.89	10.85	-6	4,973	-0.12%
2022/05/11	3	11.15	0	0.00	11.10	3	5,068	0.06%
2022/05/10	0	0.00	3	11.30	11.30	-3	5,488	-0.05%
2022/05/09	3	11.25	0	0.00	11.20	3	5,741	0.05%
2022/05/06	3	11.60	3	11.80	11.80	0	5,750	0.00%
2022/05/05	3	11.95	3	12.10	11.95	0	5,836	0.00%
2022/05/04	3	11.90	0	0.00	11.85	3	5,893	0.05%
2022/04/29	11	11.99	12	11.77	11.75	-1	6,145	-0.02%
2022/04/28	10	11.65	10	11.90	11.95	0	6,299	0.00%
2022/04/27	3	11.40	25	11.15	11.45	-22	6,443	-0.34%
2022/04/25	6	11.82	0	0.00	11.70	6	6,882	0.09%
2022/04/21	3	12.30	0	0.00	12.25	3	7,060	0.04%
2022/04/20	47	12.76	40	12.92	12.70	7	7,106	0.10%
2022/04/18	1	12.20	0	0.00	12.15	1	7,231	0.01%
2022/04/14	0	0.00	1	12.45	12.45	-1	8,052	-0.01%
2022/04/13	50	12.65	0	0.00	12.65	50	8,423	0.59%
2022/04/11	1.1	12.33	1	12.80	12.30	0.1	9,579	0.00%
2022/04/08	10	12.90	0	0.00	12.90	10	10,192	0.10%
2022/04/07	1	13.20	0	0.00	12.85	1	11,118	0.01%
2022/04/06	1	13.30	0	0.00	13.35	1	13,899	0.01%
2022/04/01	4	13.54	0	0.00	13.60	4	16,560	0.02%
2022/03/31	6	13.78	2	13.80	13.70	4	18,052	0.02%
2022/03/30	3	13.80	11	13.86	13.90	-8	19,241	-0.04%
2022/03/29	4	13.91	3	14.10	13.70	1	19,566	0.01%
2022/03/28	3.3	13.94	0	0.00	13.95	3.3	19,768	0.02%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	1	14.10	0	0.00	14.25	1	20,694	0.00%
2022/03/23	6	14.28	4	14.31	14.20	2	22,383	0.01%
2022/03/22	5	14.09	3	14.15	14.25	2	23,405	0.01%
2022/03/18	0	0.00	2	14.20	14.15	-2	23,927	-0.01%
2022/03/17	4	14.25	2	14.25	14.25	2	24,299	0.01%
2022/03/16	3	13.70	10	13.85	13.75	-7	24,220	-0.03%
2022/03/11	2	13.80	1	13.80	13.80	1	24,454	0.00%
2022/03/10	0	0.00	4	13.75	13.75	-4	24,569	-0.02%
2022/03/09	1	13.40	0	0.00	13.50	1	24,621	0.00%
2022/03/08	0	13.35	0	0.00	13.30	0	24,684	0.00%
2022/03/03	5	14.35	5	14.49	14.30	0	24,760	0.00%
2022/03/02	20	14.25	1	14.25	14.40	19	24,838	0.08%
2022/02/25	0	0.00	3	13.85	13.80	-3	25,521	-0.01%
2022/02/24	3	13.65	0	0.00	13.60	3	26,683	0.01%
2022/02/22	4	14.13	2	13.90	14.10	2	27,895	0.01%
2022/02/21	3	14.30	6	14.45	14.45	-3	28,240	-0.01%
2022/02/18	0	0.00	6	14.33	14.40	-6	28,328	-0.02%
2022/02/17	5	14.57	3	14.65	14.40	2	28,501	0.01%
2022/02/16	10	14.60	1	14.45	14.50	9	28,466	0.03%
2022/02/15	3	14.45	0	0.00	14.30	3	28,430	0.01%
2022/02/14	2	14.20	2	14.30	14.30	0	28,422	0.00%
2022/02/11	1	14.85	0	0.00	14.85	1	28,335	0.00%
2022/02/10	41	15.02	16	15.02	14.90	25	28,249	0.09%
2022/02/09	8	15.83	5	15.88	15.80	3	27,864	0.01%
2022/02/08	6	15.15	1	15.20	15.30	5	27,631	0.02%
2022/01/26	5	14.62	9	14.66	14.50	-4	27,589	-0.01%
2022/01/25	5	14.60	1	14.75	14.55	4	27,559	0.01%
2022/01/24	1	14.80	1	15.00	15.10	0	27,457	0.00%
2022/01/20	29	15.80	11	15.80	15.90	18	27,294	0.07%
2022/01/19	75	15.53	17	15.61	15.90	58	27,158	0.21%
2022/01/18	19	15.71	0	0.00	15.45	19	26,875	0.07%
2022/01/17	0	0.00	11	15.60	15.60	-11	26,650	-0.04%
2022/01/14	0	0.00	5	15.02	15.10	-5	26,521	-0.02%
2022/01/13	1	15.50	0	0.00	15.40	1	26,353	0.00%
2022/01/12	0	0.00	14	15.59	15.45	-14	26,206	-0.05%
2022/01/11	10	15.79	13	15.47	15.60	-3	26,081	-0.01%
2022/01/10	113	16.18	11	16.05	15.95	102	25,781	0.40%	大買/鉅額交易
2022/01/07	16	16.09	5	16.08	15.90	11	25,498	0.04%
2022/01/06	7	16.46	115	16.41	16.45	-108	24,917	-0.43%	大賣/鉅額交易
2022/01/05	27	16.79	17	16.71	16.60	10	24,579	0.04%
2022/01/04	35	17.08	27	17.15	17.35	8	24,111	0.03%
2022/01/03	20	17.54	6	17.29	17.25	14	23,467	0.06%
2021/12/30	31	17.37	39	17.28	17.25	-8	22,835	-0.04%
2021/12/29	107	18.39	66	18.48	17.95	41	21,924	0.19%	大買/
2021/12/28	95	17.73	85	17.90	18.05	10	19,117	0.05%
2021/12/27	25	17.50	45.3	17.64	17.85	-20.3	16,503	-0.12%
2021/12/24	23	16.16	40	16.10	16.25	-17	14,990	-0.11%
2021/12/23	3	15.35	7	15.36	15.45	-4	13,815	-0.03%
2021/12/22	14	15.15	0	0.00	15.00	14	13,471	0.10%
2021/12/21	6	15.10	13	14.88	15.20	-7	13,219	-0.05%
2021/12/20	9	15.32	5	15.35	15.25	4	12,839	0.03%
2021/12/17	229	15.85	229	15.84	15.65	0	12,313	0.00%	大買/大賣/
2021/12/16	57	15.40	35	15.37	15.30	22	10,557	0.21%
2021/12/15	22	14.20	36	14.68	14.80	-14	9,453	-0.15%
2021/12/14	14	14.04	45	14.19	13.80	-31	9,069	-0.34%
2021/12/13	27	14.77	26	14.65	14.50	1	8,825	0.01%
2021/12/10	22	13.73	0	0.00	13.65	22	8,406	0.26%
2021/12/09	0	0.00	2	14.20	13.80	-2	8,329	-0.02%
2021/12/08	0	0.00	21	13.65	13.65	-21	8,131	-0.26%
2021/12/06	10	13.95	5	13.90	13.85	5	7,969	0.06%
2021/12/03	10	13.55	0	0.00	13.65	10	7,865	0.13%
2021/12/02	36	13.41	0	0.00	13.30	36	7,791	0.46%
2021/12/01	3	13.35	3	13.70	13.75	0	7,751	0.00%
2021/11/30	10	13.65	3	13.70	13.60	7	7,720	0.09%
2021/11/29	51	13.25	12	13.48	13.45	39	7,634	0.51%
2021/11/26	41	13.91	23	13.81	13.65	18	7,492	0.24%
2021/11/25	19	14.13	25	14.24	13.95	-6	7,324	-0.08%
2021/11/24	38	14.61	49	14.32	14.40	-11	7,084	-0.16%
2021/11/23	21	15.38	23	14.99	14.70	-2	6,508	-0.03%
2021/11/22	3	15.15	56	15.08	15.15	-53	5,260	-1.01%
2021/11/19	32	13.62	33	13.59	13.80	-1	4,261	-0.02%
2021/11/18	93	13.62	90.9	13.53	13.35	2.1	3,933	0.05%
2021/11/17	8.9	12.99	10	12.95	13.15	-1.1	3,460	-0.03%
2021/11/16	30	13.05	7	13.03	12.80	23	3,386	0.68%
2021/11/15	2	12.65	0	0.00	12.70	2	3,221	0.06%
2021/11/11	0	0.00	3	12.63	12.60	-3	3,332	-0.09%
2021/11/10	5	12.60	0	0.00	12.60	5	3,361	0.15%
2021/11/03	0	0.00	10	12.50	12.50	-10	3,578	-0.28%
2021/11/02	0	0.00	5	12.30	12.15	-5	3,723	-0.13%
2021/11/01	10	12.05	0	0.00	12.00	10	3,837	0.26%
2021/10/29	16	11.90	0	0.00	11.90	16	4,094	0.39%
2021/10/28	15	11.98	5	12.35	11.85	10	4,155	0.24%
2021/10/27	0	0.00	3	11.80	11.90	-3	4,149	-0.07%
2021/10/26	3	11.65	0	0.00	11.65	3	4,305	0.07%
2021/10/22	0	0.00	2	11.55	11.55	-2	4,831	-0.04%
2021/10/18	5	11.40	0	0.00	11.45	5	5,599	0.09%
2021/10/12	0	0.00	2	11.75	11.65	-2	6,047	-0.03%
2021/10/08	0	0.00	2	11.75	11.80	-2	6,281	-0.03%
2021/10/07	2	11.60	0	0.00	11.55	2	6,998	0.03%
2021/09/28	2	11.55	0	0.00	11.55	2	7,652	0.03%
2021/09/27	0	0.00	2	11.70	11.75	-2	7,775	-0.03%
2021/09/24	20	11.55	0	0.00	11.45	20	7,906	0.25%
2021/09/23	2	11.25	0	0.00	11.25	2	7,904	0.03%
2021/09/17	0	0.00	11	11.40	11.35	-11	7,971	-0.14%
2021/09/06	0	0.00	24	11.25	11.25	-24	8,473	-0.28%
2021/08/25	15	11.40	0	0.00	11.40	15	9,196	0.16%
2021/08/24	0	0.00	10	11.10	11.10	-10	9,280	-0.11%
2021/08/18	10	11.70	10.5	11.95	12.15	-0.5	9,500	0.00%
2021/08/16	1	12.50	0	0.00	12.20	1	9,596	0.01%
2021/08/13	1	12.65	0	0.00	12.70	1	9,607	0.01%
2021/08/11	0	0.00	14	12.68	12.70	-14	9,684	-0.14%
2021/08/10	1	12.90	0	0.00	13.00	1	9,713	0.01%
2021/08/09	4	13.10	22	13.28	12.95	-18	9,817	-0.18%
2021/08/06	32	13.75	6	13.70	13.40	26	9,801	0.27%
2021/08/05	1	13.65	15	13.66	13.60	-14	9,739	-0.14%
2021/08/04	20	13.88	0	0.00	13.70	20	9,831	0.20%
2021/08/03	0	0.00	3	13.50	13.60	-3	9,723	-0.03%
2021/07/30	0	0.00	1	13.60	13.45	-1	9,805	-0.01%
2021/07/29	38	13.85	20	13.45	13.50	18	9,741	0.18%
2021/07/28	30	13.63	33	13.71	13.75	-3	9,623	-0.03%
2021/07/27	3	13.95	0	0.00	13.60	3	9,705	0.03%
2021/07/26	5	13.70	0	0.00	13.65	5	9,787	0.05%
2021/07/22	0	0.00	22	12.98	13.35	-22	11,025	-0.20%
2021/07/21	16	12.66	0	0.00	12.65	16	11,192	0.14%
2021/07/20	16	12.88	31	13.15	12.90	-15	11,324	-0.13%
2021/07/19	0	0.00	1	13.15	13.45	-1	11,713	-0.01%
2021/07/15	11	13.16	31	13.20	13.15	-20	12,724	-0.16%
2021/07/14	37	13.71	28	13.65	13.70	9	13,112	0.07%
2021/07/13	8	13.21	15.5	13.14	13.10	-7.5	12,522	-0.06%
2021/07/12	0	0.00	0.2	12.75	12.85	-0.2	12,326	0.00%
2021/07/09	0	0.00	11	12.75	12.70	-11	12,356	-0.09%
2021/07/08	28	12.81	8.1	12.88	12.65	19.9	12,585	0.16%
2021/07/07	3	12.70	0	0.00	12.55	3	12,751	0.02%
2021/07/06	0	0.00	13.1	12.76	12.65	-13.1	13,286	-0.10%
2021/07/05	5	12.57	3	12.70	12.70	2	13,601	0.01%
2021/07/01	5	12.45	10	12.25	12.60	-5	14,207	-0.04%
2021/06/30	0	0.00	2	12.15	12.10	-2	14,216	-0.01%
2021/06/28	8	12.25	0	0.00	12.30	8	14,281	0.06%
2021/06/25	2	12.30	0	0.00	12.20	2	14,341	0.01%
2021/06/24	0	0.00	23	12.38	12.40	-23	14,595	-0.16%
2021/06/23	0	0.00	15	12.30	12.25	-15	14,625	-0.10%
2021/06/22	10	12.15	0	0.00	11.80	10	14,648	0.07%
2021/06/21	10	12.20	4	12.20	12.15	6	14,599	0.04%
2021/06/18	19	12.55	8	12.83	12.55	11	14,737	0.07%
2021/06/17	5	12.85	53	12.82	12.85	-48	15,095	-0.32%
2021/06/16	20	12.44	0	0.00	12.35	20	15,058	0.13%
2021/06/15	10	12.80	3	12.77	12.75	7	15,099	0.05%
2021/06/11	0	0.00	2	12.80	12.75	-2	15,099	-0.01%
2021/06/10	3	12.80	17	12.83	12.75	-14	15,088	-0.09%
2021/06/09	12	12.76	19	12.83	12.65	-7	15,073	-0.05%
2021/06/08	9	12.80	3	13.05	12.80	6	15,031	0.04%
2021/06/07	41	12.82	7	12.81	12.85	34	14,990	0.23%
2021/06/04	28	13.19	2	13.10	13.05	26	14,914	0.17%
2021/06/03	12	12.96	15	13.07	12.95	-3	14,766	-0.02%
2021/06/02	25	12.65	30	12.80	12.80	-5	14,477	-0.03%
2021/06/01	0	0.00	25	13.03	12.90	-25	14,391	-0.17%
2021/05/31	55	12.73	20	12.91	12.65	35	14,318	0.24%
2021/05/28	4	12.50	5	12.60	12.45	-1	14,268	-0.01%
2021/05/27	5	12.15	1	12.30	12.30	4	14,208	0.03%
2021/05/25	11	12.10	15	12.48	12.10	-4	14,194	-0.03%
2021/05/24	0	0.00	12	11.85	11.90	-12	14,106	-0.09%
2021/05/21	30	11.35	55	11.54	11.60	-25	14,038	-0.18%
2021/05/20	10	11.10	0	0.00	11.15	10	14,027	0.07%
2021/05/19	0	0.00	0.5	11.60	11.65	-0.5	14,028	0.00%
2021/05/18	10	10.85	0	0.00	11.25	10	13,972	0.07%
2021/05/17	0	0.00	5	10.30	10.30	-5	13,894	-0.04%
2021/05/14	14	11.52	11	11.76	11.40	3	13,733	0.02%
2021/05/12	22	11.75	10	12.30	11.35	12	13,722	0.09%
2021/05/11	22	12.69	11	12.16	12.20	11	13,499	0.08%
2021/05/10	2	13.20	5	13.45	13.20	-3	13,356	-0.02%
2021/05/07	9	13.19	40	13.13	13.35	-31	13,303	-0.23%
2021/05/06	40	12.74	30	13.15	12.75	10	13,126	0.08%
2021/05/05	13	12.65	23	12.94	12.60	-10	13,005	-0.08%
2021/05/04	23	12.47	5	12.75	12.45	18	12,881	0.14%
2021/05/03	38	13.81	21	13.85	13.55	17	12,571	0.14%
2021/04/29	50	14.80	39	14.65	14.55	11	12,313	0.09%
2021/04/28	72	14.88	118	14.77	15.00	-46	11,842	-0.39%	大賣/
2021/04/27	40	14.46	59	14.16	14.10	-19	10,899	-0.17%
2021/04/26	24	14.27	120	14.19	14.15	-96	10,554	-0.91%	大賣/
2021/04/23	125	14.05	50	13.99	14.10	75	10,387	0.72%	大買/
2021/04/22	73	14.25	126	14.24	13.65	-53	9,959	-0.53%	大賣/
2021/04/21	61	14.22	21	14.19	14.10	40	9,353	0.43%
2021/04/20	72	13.82	100	13.25	13.90	-28	8,791	-0.32%
2021/04/19	120	13.11	18	13.00	13.10	102	8,312	1.23%	大買/鉅額交易
2021/04/16	0	0.00	54	12.94	12.95	-54	8,265	-0.65%
2021/04/15	4	12.84	19	12.78	12.75	-15	9,466	-0.16%
2021/04/14	5	12.46	56	12.55	12.55	-51	9,533	-0.53%
2021/04/13	22	13.07	37	12.96	12.90	-15	9,619	-0.16%
2021/04/12	21	13.28	47	13.27	13.55	-26	9,385	-0.28%
2021/04/09	88	13.06	4	12.83	12.75	84	8,853	0.95%
2021/04/08	53	13.14	9	12.99	13.15	44	8,505	0.52%
2021/04/07	13	12.13	0	0.00	12.35	13	7,996	0.16%
2021/04/06	0	0.00	22	11.93	11.90	-22	7,765	-0.28%
2021/04/01	9	11.70	10	11.65	11.65	-1	7,737	-0.01%
2021/03/31	2	11.68	0	0.00	11.60	2	7,769	0.03%
2021/03/30	0	0.00	45	11.66	11.65	-45	7,745	-0.58%
2021/03/29	43	11.54	40	11.63	11.60	3	7,723	0.04%
2021/03/26	10	11.30	0	0.00	11.25	10	7,567	0.13%
2021/03/25	10	11.30	3	11.15	11.15	7	7,648	0.09%
2021/03/23	2	11.28	0	0.00	11.15	2	7,698	0.03%
2021/03/22	47	11.26	9	11.41	11.55	38	7,559	0.50%
2021/03/18	5	10.80	0	0.00	10.85	5	7,263	0.07%
2021/03/16	3	10.70	19	10.62	10.60	-16	7,378	-0.22%
2021/03/15	9	10.70	10	10.65	10.65	-1	7,483	-0.01%
2021/03/12	0	0.00	2	10.60	10.75	-2	7,662	-0.03%
2021/03/11	0	0.00	10	10.75	10.65	-10	8,181	-0.12%
2021/03/10	2	10.65	0	0.00	10.60	2	8,678	0.02%
2021/03/09	14	10.59	10	10.70	10.70	4	9,501	0.04%
2021/03/08	10	10.70	0	0.00	10.55	10	9,712	0.10%
2021/03/05	10	10.55	5	10.50	10.50	5	10,182	0.05%
2021/03/04	0	0.00	10	10.60	10.60	-10	10,338	-0.10%
2021/03/03	20	10.60	10	10.60	10.60	10	10,571	0.09%
2021/02/26	0	0.00	22	10.39	10.45	-22	10,903	-0.20%
2021/02/25	20	10.65	0	0.00	10.50	20	11,016	0.18%
2021/02/22	17	10.50	0	0.00	10.50	17	11,464	0.15%
2021/02/19	2	10.35	2.5	10.34	10.35	-0.5	11,439	0.00%
2021/02/18	0	0.00	1	10.20	10.20	-1	11,396	-0.01%
2021/02/17	0	0.00	20	10.03	10.00	-20	11,734	-0.17%
2021/02/05	0	0.00	1	9.91	9.86	-1	11,699	-0.01%
2021/02/04	4	10.01	10	9.94	9.94	-6	11,727	-0.05%
2021/02/03	33	9.82	18	10.00	9.99	15	11,660	0.13%
2021/02/02	23	9.70	5	9.56	9.56	18	11,643	0.15%
2021/01/28	10	9.62	1	9.70	9.64	9	12,472	0.07%
2021/01/26	0	0.00	3	9.89	9.88	-3	12,752	-0.02%
2021/01/25	2	9.80	0	0.00	9.94	2	12,778	0.02%
2021/01/22	0	0.00	1	9.77	9.78	-1	12,769	-0.01%
2021/01/21	4	9.88	0	0.00	9.70	4	12,771	0.03%
2021/01/18	2	10.15	50	10.05	10.10	-48	12,980	-0.37%
2021/01/14	10	10.65	30	10.60	10.60	-20	12,902	-0.16%
2021/01/13	12	10.80	14	10.60	10.60	-2	13,003	-0.02%
2021/01/11	2	11.20	14	11.05	11.05	-12	12,878	-0.09%
2021/01/08	40	11.38	5	11.55	11.15	35	13,056	0.27%
2021/01/07	10	11.20	10	11.05	11.05	0	11,838	0.00%
2021/01/06	0	0.00	50	11.48	11.05	-50	11,669	-0.43%
2021/01/05	0	0.00	23	11.50	11.50	-23	11,330	-0.20%
2021/01/04	2	11.40	10	11.40	11.40	-8	11,278	-0.07%
2020/12/31	0	0.00	41	11.30	11.30	-41	11,333	-0.36%
2020/12/30	3	11.48	11	11.42	11.40	-8	11,304	-0.07%
2020/12/29	64	11.55	70	11.48	11.40	-6	11,271	-0.05%
2020/12/28	3	11.40	7	11.48	11.55	-4	11,215	-0.04%
2020/12/25	20	11.35	0	0.00	11.25	20	11,067	0.18%
2020/12/24	0	0.00	10	11.20	11.15	-10	11,068	-0.09%
2020/12/23	13	11.06	2	11.05	11.05	11	11,129	0.10%
2020/12/22	0	0.00	10	11.28	11.05	-10	11,354	-0.09%
2020/12/21	37	11.24	0	0.00	11.15	37	11,507	0.32%
2020/12/17	14	11.47	1	11.45	11.45	13	11,923	0.11%
2020/12/15	2	11.30	25	11.25	11.30	-23	14,706	-0.16%
2020/12/14	57	11.52	4	11.60	11.60	53	14,690	0.36%
2020/12/11	0	0.00	20	11.35	11.30	-20	14,594	-0.14%
2020/12/10	10	11.60	30	11.53	11.35	-20	14,509	-0.14%
2020/12/09	50	11.62	12	11.59	11.65	38	14,380	0.26%
2020/12/08	41	11.43	0	0.00	11.35	41	14,338	0.29%
2020/12/07	41	12.30	3	11.88	11.75	38	14,661	0.26%
2020/12/04	51	11.79	28	11.94	11.95	23	14,153	0.16%
2020/12/03	66	11.92	57	11.51	11.50	9	13,690	0.07%
2020/12/02	15	11.30	120	11.36	11.45	-105	12,920	-0.81%	大賣/鉅額交易
2020/12/01	140	11.29	46	11.09	11.25	94	12,719	0.74%	大買/
2020/11/30	10	11.20	19	11.06	11.05	-9	12,366	-0.07%
2020/11/27	60	10.80	71.3	10.99	10.95	-11.3	12,234	-0.09%
2020/11/26	6	10.92	33	10.92	10.90	-27	12,002	-0.22%
2020/11/25	27	10.84	0	0.00	10.65	27	11,870	0.23%
2020/11/24	15	10.57	2	10.55	10.45	13	11,754	0.11%
2020/11/23	26	10.62	0	0.00	10.65	26	11,737	0.22%
2020/11/20	12	10.48	10	10.50	10.60	2	11,595	0.02%
2020/11/19	0	0.00	15	10.25	10.25	-15	11,413	-0.13%
2020/11/18	0	0.00	20.1	10.10	10.10	-20.1	11,527	-0.17%
2020/11/17	0	0.00	35	10.15	10.15	-35	11,521	-0.30%
2020/11/16	61	10.18	15	10.25	10.20	46	11,565	0.40%
2020/11/10	35	10.09	20	10.05	10.05	15	11,382	0.13%
2020/11/09	0	0.00	20	10.00	10.05	-20	11,302	-0.18%
2020/11/06	37	10.26	0	0.00	10.00	37	11,241	0.33%
2020/11/04	10	10.35	10	10.20	10.20	0	10,713	0.00%
2020/11/03	10	10.10	4	10.05	10.05	6	10,511	0.06%
2020/10/29	20	10.05	1	10.05	10.05	19	10,597	0.18%
2020/10/28	0	0.00	7	10.39	10.05	-7	10,601	-0.07%
2020/10/27	1	10.50	1	10.40	10.50	0	11,204	0.00%
2020/10/26	5	10.50	14	10.42	10.45	-9	11,087	-0.08%
2020/10/23	4	10.20	41	10.20	10.20	-37	10,931	-0.34%
2020/10/22	0	0.00	5	10.30	10.30	-5	10,948	-0.05%
2020/10/21	25	10.18	16	10.05	10.05	9	11,164	0.08%
2020/10/20	0	0.00	10	9.97	9.92	-10	11,079	-0.09%
2020/10/19	30	10.07	0	0.00	10.00	30	11,094	0.27%
2020/10/16	30	10.13	16	9.98	9.98	14	11,198	0.13%
2020/10/15	10	9.94	10	9.82	9.90	0	10,951	0.00%
2020/10/14	0	0.00	10	9.75	9.74	-10	10,942	-0.09%
2020/10/13	0	0.00	12	9.73	9.65	-12	11,080	-0.11%
2020/10/12	0	0.00	63	9.72	9.60	-63	11,148	-0.57%
2020/10/08	10	9.93	0	0.00	9.85	10	11,158	0.09%
2020/10/05	60	9.61	2	9.60	9.63	58	11,424	0.51%
2020/09/29	5	9.50	0	0.00	9.50	5	11,815	0.04%
2020/09/28	2	9.78	10	9.80	9.80	-8	11,840	-0.07%
2020/09/25	22	9.48	18	9.31	9.26	4	12,024	0.03%
2020/09/24	3	9.95	2	9.88	9.48	1	12,040	0.01%
2020/09/23	1	10.10	17	10.10	10.10	-16	12,198	-0.13%
2020/09/22	44	10.56	90	10.51	10.60	-46	11,945	-0.39%
2020/09/21	92	11.07	79	11.11	10.85	13	11,753	0.11%
2020/09/18	31	10.36	37.4	10.39	10.80	-6.4	10,134	-0.06%
2020/09/15	10	9.80	0	0.00	9.75	10	8,809	0.11%
2020/09/14	10	9.85	40	9.75	9.74	-30	8,846	-0.34%
2020/09/11	0	0.00	65	9.80	9.76	-65	8,838	-0.74%
2020/09/10	102	10.08	31	9.99	9.90	71	8,769	0.81%	大買/
2020/09/09	0	0.00	0.2	9.85	9.86	-0.2	8,349	0.00%
2020/09/08	20	9.93	2	9.81	9.79	18	8,350	0.22%
2020/09/07	20	9.94	0	0.00	9.85	20	8,410	0.24%
2020/09/04	0	0.00	10	9.78	9.80	-10	8,400	-0.12%
2020/09/03	74	9.97	8	9.86	9.90	66	8,386	0.79%
2020/08/31	10	10.00	0	0.00	9.89	10	8,443	0.12%
2020/08/28	20	9.94	11	9.98	9.90	9	8,398	0.11%
2020/08/25	11	9.68	1	9.46	9.72	10	8,298	0.12%
2020/08/24	0	9.30	1	9.39	9.34	-1	8,211	-0.01%
2020/08/20	0	0.00	2	9.43	9.12	-2	8,185	-0.02%
2020/08/19	0	0.00	5	10.00	9.88	-5	8,124	-0.06%
2020/08/18	0	0.00	7	10.00	9.97	-7	8,092	-0.09%
2020/08/14	10	9.98	1	9.74	9.85	9	8,020	0.11%
2020/08/13	0	0.00	6	9.74	9.72	-6	7,954	-0.08%
2020/08/12	0	0.00	6	9.81	9.81	-6	8,001	-0.07%
2020/08/11	0	0.00	11	9.87	9.88	-11	8,134	-0.14%
2020/08/10	12	9.85	7	9.91	9.87	5	8,111	0.06%
2020/08/06	0	0.00	10	9.65	9.67	-10	8,003	-0.12%
2020/08/05	17	9.77	10.3	9.70	9.70	6.7	7,961	0.08%
2020/08/04	0	0.00	1	9.50	9.49	-1	7,926	-0.01%
2020/08/03	2	9.63	0	0.00	9.47	2	7,969	0.03%
2020/07/31	12	9.60	12	9.53	9.54	0	7,993	0.00%
2020/07/29	2	9.04	1	9.08	9.08	1	7,520	0.01%
2020/07/28	2	9.02	0	0.00	8.90	2	7,600	0.03%
2020/07/27	2	9.42	0	0.00	9.13	2	7,893	0.03%
2020/07/23	2	9.40	0	0.00	9.41	2	8,444	0.02%
2020/07/22	1	9.58	0	0.00	9.59	1	8,469	0.01%
2020/07/21	10	9.21	0	0.00	9.26	10	8,340	0.12%
2020/07/17	0	0.00	12.5	9.18	9.21	-12.5	8,287	-0.15%
2020/07/16	5	9.73	14	9.86	9.61	-9	8,196	-0.11%
2020/07/13	1	10.10	0	0.00	10.10	1	8,154	0.01%
2020/07/10	0	0.00	6	9.96	9.92	-6	8,139	-0.07%
2020/07/09	26	10.21	12	10.13	10.05	14	8,041	0.17%
2020/07/08	2	10.13	0	0.00	10.10	2	7,720	0.03%
2020/07/07	2	10.08	0	0.00	10.05	2	7,755	0.03%
2020/07/06	20	10.16	0	0.00	10.20	20	7,788	0.26%
2020/07/03	3	10.07	4	10.15	10.00	-1	7,674	-0.01%
2020/07/02	9	10.46	2.3	10.37	10.55	6.7	7,524	0.09%
2020/07/01	2	10.25	2	10.20	10.20	0	7,233	0.00%
2020/06/29	0	0.00	16	9.98	9.96	-16	7,268	-0.22%
2020/06/22	0	0.00	10	10.05	10.10	-10	7,439	-0.13%
2020/06/17	17	10.11	0	0.00	10.10	17	7,566	0.22%
2020/06/16	0	0.00	2	10.10	10.25	-2	7,713	-0.03%
2020/06/15	7	10.00	0	0.00	9.96	7	7,830	0.09%
2020/06/11	20	10.35	2	10.45	10.15	18	8,052	0.22%
2020/06/09	15	10.70	18	10.72	10.60	-3	8,410	-0.04%
2020/06/05	0	0.00	15	10.60	10.55	-15	8,456	-0.18%
2020/06/03	0	0.00	5	10.55	10.55	-5	8,552	-0.06%
2020/06/02	0	0.00	20	10.40	10.45	-20	8,386	-0.24%
2020/05/28	7	10.50	0	0.00	10.25	7	8,508	0.08%
2020/05/27	2	10.40	20	10.50	10.45	-18	8,486	-0.21%
2020/05/25	10	10.05	10	10.15	10.05	0	8,591	0.00%
2020/05/22	10	10.20	10	10.30	10.15	0	8,611	0.00%
2020/05/21	25	10.20	10	10.25	10.25	15	8,616	0.17%
2020/05/19	20	10.05	0	0.00	10.00	20	8,615	0.23%
2020/05/15	20	10.15	0	0.00	10.00	20	8,467	0.24%
2020/05/13	0	0.00	1	10.50	10.50	-1	8,361	-0.01%
2020/05/11	0	0.00	3	10.75	10.70	-3	8,395	-0.04%
2020/05/07	5	10.50	10	10.60	10.45	-5	8,357	-0.06%
2020/05/06	11	10.66	23	10.56	10.40	-12	8,353	-0.14%
2020/05/05	0	0.00	12	11.15	10.90	-12	8,245	-0.15%
2020/05/04	3	10.78	4	11.05	10.90	-1	8,245	-0.01%
2020/04/30	17	11.16	0	0.00	11.15	17	8,292	0.20%
2020/04/29	28	11.20	35	11.11	11.20	-7	8,075	-0.09%
2020/04/28	0	0.00	100	10.35	10.20	-100	7,385	-1.35%
2020/04/27	0	0.00	2	10.35	10.30	-2	7,585	-0.03%
2020/04/24	2	10.23	0	0.00	10.20	2	7,691	0.03%
2020/04/21	0	0.00	20	9.80	9.75	-20	7,765	-0.26%
2020/04/20	1	10.10	0	0.00	10.05	1	7,786	0.01%
2020/04/15	10	10.50	2	10.35	10.50	8	7,899	0.10%
2020/04/14	20	10.10	0	0.00	10.15	20	7,815	0.26%
2020/04/10	0	0.00	1	10.15	10.05	-1	8,042	-0.01%
2020/04/01	5	9.56	0	0.00	9.57	5	7,695	0.06%
2020/03/30	0	0.00	1	8.95	9.16	-1	7,603	-0.01%
2020/03/27	0	0.00	120	9.33	9.21	-120	7,571	-1.58%	大賣/鉅額交易
2020/03/25	21	9.39	0	0.00	9.31	21	7,504	0.28%
2020/03/24	0	0.00	10	9.23	9.04	-10	7,440	-0.13%
2020/03/23	1	8.64	0	0.00	8.86	1	7,468	0.01%
2020/03/20	0	0.00	20	9.00	8.91	-20	7,641	-0.26%
2020/03/19	0	0.00	21	8.31	8.40	-21	7,738	-0.27%
2020/03/18	3	9.19	1	8.95	8.94	2	7,579	0.03%
2020/03/17	3	8.87	2	8.99	8.75	1	7,410	0.01%
2020/03/16	100	9.51	22	9.48	9.12	78	7,350	1.06%
2020/03/13	25	8.70	80	8.72	9.07	-55	7,390	-0.74%
2020/03/12	0	0.00	1	9.65	9.65	-1	7,172	-0.01%
2020/03/10	2	10.80	4	10.70	10.80	-2	7,063	-0.03%
2020/03/09	20	10.90	0	0.00	10.70	20	7,093	0.28%
2020/03/04	0	0.00	21	11.30	11.30	-21	7,120	-0.29%
2020/03/03	0	0.00	2	11.45	11.45	-2	7,096	-0.03%
2020/03/02	60	11.02	20	11.00	10.90	40	7,133	0.56%
2020/02/27	3	11.28	71	11.60	11.10	-68	7,063	-0.96%
2020/02/18	0	0.00	25	12.20	12.10	-25	6,917	-0.36%
2020/02/17	3	12.10	3	12.15	12.10	0	6,998	0.00%
2020/02/13	21	12.30	1	12.35	12.10	20	7,000	0.29%
2020/02/12	100	12.15	0	0.00	12.25	100	7,025	1.42%
2020/02/10	10	11.85	10	12.05	11.80	0	7,033	0.00%
2020/02/07	4	12.20	5	12.10	12.05	-1	7,028	-0.01%
2020/02/06	12	12.45	19	12.40	12.40	-7	7,012	-0.10%
2020/02/04	11	12.21	20	12.25	12.15	-9	6,976	-0.13%
2020/02/03	80	11.46	90	11.54	11.70	-10	7,031	-0.14%
2020/01/31	10	12.60	7	12.51	12.55	3	7,002	0.04%
2020/01/30	1	13.00	18	13.00	12.60	-17	7,177	-0.24%
2020/01/20	0	0.00	2	14.00	13.95	-2	6,957	-0.03%
2020/01/17	20	13.85	7	13.85	13.80	13	6,846	0.19%
2020/01/16	0	0.00	15	13.83	13.85	-15	6,873	-0.22%
2020/01/15	10	13.80	0	0.00	13.75	10	6,924	0.14%
2020/01/14	13	13.78	1.3	13.72	13.65	11.7	7,067	0.17%
2020/01/13	30	13.60	0	0.00	13.65	30	7,283	0.41%
2020/01/10	0	0.00	16	13.54	13.50	-16	7,281	-0.22%
2020/01/09	17	13.33	0	0.00	13.30	17	7,236	0.23%
2020/01/08	15	13.48	0	0.00	13.30	15	7,257	0.21%
2020/01/07	5	13.55	10	13.65	13.60	-5	7,237	-0.07%
2020/01/06	10	13.40	22	13.35	13.30	-12	7,048	-0.17%
2020/01/03	2	13.85	0	0.00	13.55	2	7,009	0.03%
2019/12/31	2	13.60	0	0.00	13.60	2	6,912	0.03%
2019/12/30	0	0.00	13	13.60	13.60	-13	6,876	-0.19%
2019/12/26	5	13.55	20	13.55	13.55	-15	7,154	-0.21%
2019/12/25	0	0.00	3	13.65	13.65	-3	7,245	-0.04%
2019/12/24	10	13.55	0	0.00	13.55	10	7,426	0.13%
2019/12/23	0	0.00	5	13.60	13.55	-5	7,655	-0.07%
2019/12/20	2	13.95	5	13.85	13.80	-3	7,803	-0.04%
2019/12/18	11	14.05	10	14.10	13.95	1	7,959	0.01%
2019/12/17	63	14.18	0	0.00	14.20	63	8,068	0.78%
2019/12/16	23	14.13	15	14.10	14.05	8	8,198	0.10%
2019/12/13	10	13.75	6	13.78	13.70	4	8,408	0.05%
2019/12/12	6	13.75	0	0.00	13.70	6	8,474	0.07%
2019/12/09	5	13.85	2	13.75	13.70	3	8,505	0.04%
2019/12/06	7	13.70	7	13.65	13.60	0	8,714	0.00%
2019/12/05	21	13.60	0	0.00	13.65	21	9,135	0.23%
2019/12/04	2	13.60	2	13.50	13.50	0	9,428	0.00%
2019/12/03	5	13.10	0	0.00	13.10	5	9,552	0.05%
2019/11/29	0	0.00	5	13.50	13.50	-5	10,228	-0.05%
2019/11/26	2	13.50	0	0.00	13.50	2	10,821	0.02%
2019/11/22	0	0.00	0.6	13.40	13.40	-0.6	10,941	-0.01%
2019/11/21	0	0.00	4	13.43	13.45	-4	11,031	-0.04%
2019/11/20	0	0.00	2	13.50	13.55	-2	11,130	-0.02%
2019/11/19	2	13.75	0	0.00	13.65	2	11,221	0.02%
2019/11/14	2	13.45	2	13.40	13.35	0	11,388	0.00%
2019/11/11	1	13.80	0	0.00	13.70	1	11,578	0.01%
2019/11/08	0	0.00	1	13.90	13.90	-1	11,589	-0.01%
2019/11/07	3	13.95	0	0.00	13.90	3	11,678	0.03%
2019/11/06	0	0.00	10	13.90	13.90	-10	11,773	-0.08%
2019/11/05	0	0.00	5	13.95	13.90	-5	11,854	-0.04%
2019/11/04	10	14.00	0	0.00	14.00	10	12,046	0.08%
2019/10/31	1	13.90	1	13.95	13.80	0	12,287	0.00%
2019/10/30	15	14.17	0	0.00	14.10	15	12,354	0.12%
2019/10/25	0	0.00	8	14.40	14.45	-8	15,184	-0.05%
2019/10/23	1	14.35	0	0.00	14.40	1	16,651	0.01%
2019/10/22	8	14.70	8	14.50	14.50	0	16,754	0.00%
2019/10/21	4	14.60	5	14.74	14.70	-1	16,867	-0.01%
2019/10/16	10	14.45	22	14.25	14.25	-12	17,935	-0.07%
2019/10/15	10	14.40	11	14.37	14.30	-1	18,531	-0.01%
2019/10/14	7	14.21	0	0.00	14.20	7	19,233	0.04%
2019/10/09	0	0.00	20	14.10	14.05	-20	19,568	-0.10%
2019/10/07	0	0.00	6	14.25	14.15	-6	20,144	-0.03%
2019/10/04	8	14.38	0	0.00	14.25	8	20,513	0.04%
2019/10/03	4	14.19	0	0.00	14.20	4	20,602	0.02%
2019/09/27	6	13.90	6	13.88	13.80	0	21,355	0.00%
2019/09/26	4	14.18	0	0.00	14.10	4	21,462	0.02%
2019/09/25	3	14.22	0	0.00	14.20	3	21,898	0.01%
2019/09/24	8	14.76	0	0.00	14.70	8	22,123	0.04%
2019/09/23	1	14.75	20	14.80	14.80	-19	22,101	-0.09%
2019/09/20	0	0.00	2	14.90	14.85	-2	22,120	-0.01%
2019/09/19	6	15.08	0	0.00	15.10	6	22,014	0.03%
2019/09/18	0	0.00	5	15.12	15.15	-5	21,826	-0.02%
2019/09/16	1	14.80	6	14.85	14.85	-5	22,126	-0.02%
2019/09/12	8	15.00	6	15.00	14.95	2	22,202	0.01%
2019/09/10	8	14.93	16	14.82	14.85	-8	22,448	-0.04%
2019/09/09	2	15.10	0	0.00	15.15	2	22,287	0.01%
2019/09/05	10	14.73	6	14.72	14.65	4	22,646	0.02%
2019/09/04	6	14.97	2	14.90	14.90	4	22,889	0.02%
2019/09/03	10	14.70	0	0.00	14.50	10	23,059	0.04%
2019/09/02	16	14.68	96	14.32	14.85	-80	23,075	-0.35%
2019/08/30	0	0.00	10	14.10	14.10	-10	23,062	-0.04%
2019/08/28	0	0.00	10	14.00	14.05	-10	23,592	-0.04%
2019/08/27	0	0.00	2	13.70	13.60	-2	23,997	-0.01%
2019/08/26	3	13.60	5	13.55	13.55	-2	24,693	-0.01%
2019/08/23	1	13.75	11	13.75	13.75	-10	24,843	-0.04%
2019/08/22	110	14.10	2	14.00	13.90	108	25,460	0.42%	大買/鉅額交易
2019/08/20	1	14.25	20	14.10	14.05	-19	25,961	-0.07%
2019/08/16	2	14.00	0	0.00	13.90	2	26,871	0.01%
2019/08/14	20	14.20	0	0.00	13.95	20	28,313	0.07%
2019/08/13	1	13.95	4	14.00	13.90	-3	28,765	-0.01%
2019/08/12	8	14.18	0	0.00	14.05	8	29,113	0.03%
2019/08/08	0	0.00	10	14.05	14.20	-10	29,210	-0.03%
2019/08/07	40	14.18	10	13.90	13.85	30	29,375	0.10%
2019/08/06	12	13.73	10	14.15	14.25	2	29,702	0.01%
2019/08/05	9	14.30	1	14.20	14.10	8	29,829	0.03%
2019/08/02	1	14.35	10	14.65	14.25	-9	30,211	-0.03%
2019/08/01	31	15.06	26	14.91	14.85	5	30,700	0.02%
2019/07/31	5	14.75	2	14.95	14.65	3	30,792	0.01%
2019/07/30	48	15.46	42	15.56	15.15	6	31,107	0.02%
2019/07/29	47	16.14	17	16.34	16.80	30	30,188	0.10%
2019/07/26	28	15.41	35	15.56	15.40	-7	29,306	-0.02%
2019/07/25	0	0.00	1	15.00	15.00	-1	29,349	0.00%
2019/07/23	28	14.85	0	0.00	14.75	28	29,796	0.09%
2019/07/22	10	14.83	31	15.28	14.75	-21	30,416	-0.07%
2019/07/19	2	15.00	0	0.00	14.70	2	32,213	0.01%
2019/07/18	1	14.80	1	14.75	14.75	0	32,755	0.00%
2019/07/17	3	14.75	5	14.83	15.05	-2	32,844	-0.01%
2019/07/16	2	14.55	2	14.80	14.40	0	32,461	0.00%
2019/07/15	0	0.00	9	14.17	14.25	-9	31,884	-0.03%
2019/07/12	5	14.25	0	0.00	13.90	5	31,884	0.02%
2019/07/11	0	0.00	3	13.85	14.10	-3	31,880	-0.01%
2019/07/10	3	13.70	2	14.13	13.70	1	31,911	0.00%
2019/07/09	0	0.00	7	13.89	13.90	-7	32,002	-0.02%
2019/07/08	0	0.00	3	13.95	13.90	-3	32,393	-0.01%
2019/07/05	4	13.95	27	14.00	13.90	-23	32,782	-0.07%
2019/07/04	13	13.76	2	13.80	13.65	11	33,194	0.03%
2019/07/03	4	13.64	9	13.70	13.60	-5	33,674	-0.01%
2019/07/02	7	13.64	65	13.43	13.90	-58	33,912	-0.17%
2019/07/01	39	13.17	36	12.93	13.00	3	34,186	0.01%
2019/06/28	0	0.00	2	13.23	13.15	-2	34,594	-0.01%
2019/06/27	15	13.30	2	13.30	13.30	13	35,502	0.04%
2019/06/26	3	13.17	12	13.16	13.15	-9	35,524	-0.03%
2019/06/25	2	13.25	9	13.34	13.20	-7	35,477	-0.02%
2019/06/24	42	13.53	7	13.75	13.25	35	35,452	0.10%
2019/06/21	0	0.00	6	13.95	13.80	-6	35,167	-0.02%
2019/06/20	40	13.80	3	13.82	13.85	37	34,905	0.11%
2019/06/19	7	13.68	34	13.79	13.75	-27	34,978	-0.08%
2019/06/18	40	13.41	0	0.00	13.45	40	34,819	0.11%
2019/06/17	2	13.40	0	0.00	13.45	2	34,950	0.01%
2019/06/14	16	13.43	34	13.46	13.40	-18	35,093	-0.05%
2019/06/13	41	13.58	57	13.66	13.35	-16	34,845	-0.05%
2019/06/12	74	14.33	17	14.24	14.05	57	34,322	0.17%
2019/06/11	41	14.46	55	14.51	14.40	-14	34,029	-0.04%
2019/06/10	18	14.19	41	14.15	14.10	-23	33,635	-0.07%
2019/06/06	37	14.04	11	14.00	14.00	26	33,880	0.08%
2019/06/05	8	14.29	79	14.28	14.20	-71	33,772	-0.21%
2019/06/04	22	14.02	1	14.25	14.00	21	33,907	0.06%
2019/06/03	1	13.70	43.3	13.80	14.35	-42.3	33,753	-0.13%
2019/05/31	0	0.00	15	14.03	13.80	-15	33,559	-0.04%
2019/05/30	9	13.49	2	13.58	13.60	7	33,246	0.02%
2019/05/29	17	13.56	21	13.52	13.40	-4	33,530	-0.01%
2019/05/28	0	0.00	3	13.60	13.60	-3	33,702	-0.01%
2019/05/27	0	0.00	12	13.32	13.30	-12	33,497	-0.04%
2019/05/24	27	13.43	11	13.65	13.30	16	33,556	0.05%
2019/05/23	7	13.21	2	13.15	13.50	5	33,378	0.01%
2019/05/22	48	13.64	34	13.79	13.25	14	33,533	0.04%
2019/05/21	48	12.66	11	13.03	13.35	37	32,782	0.11%
2019/05/20	3	12.15	11	12.24	12.15	-8	32,274	-0.02%
2019/05/17	31	12.86	20	13.17	12.65	11	31,657	0.03%
2019/05/16	7	13.21	1	13.40	13.00	6	31,241	0.02%
2019/05/15	8	13.56	6	13.62	13.50	2	31,125	0.01%
2019/05/14	1	13.45	11	13.17	13.40	-10	30,758	-0.03%
2019/05/13	8	13.21	11	13.07	12.90	-3	30,251	-0.01%
2019/05/10	28	13.39	36	13.42	13.45	-8	29,876	-0.03%
2019/05/09	11	13.17	11	13.70	13.10	0	29,369	0.00%
2019/05/08	6	14.08	6	13.83	14.15	0	28,652	0.00%
2019/05/07	37	14.58	7	14.24	14.15	30	28,319	0.11%
2019/05/06	5	14.62	1	14.85	14.40	4	27,607	0.01%
2019/05/03	34	15.12	7	15.18	15.20	27	27,019	0.10%
2019/05/02	23	15.58	25	15.61	15.50	-2	26,524	-0.01%
2019/04/30	23	14.49	20	14.55	15.05	3	25,211	0.01%
2019/04/29	10	14.50	5	14.25	14.25	5	24,707	0.02%
2019/04/26	34	14.39	43	14.17	14.40	-9	24,239	-0.04%
2019/04/25	25	15.21	48	15.63	14.05	-23	23,259	-0.10%
2019/04/24	10	14.55	57.3	14.64	14.90	-47.3	20,689	-0.23%
2019/04/23	1	14.30	44	14.43	14.45	-43	19,846	-0.22%
2019/04/22	0	0.00	5	14.20	14.00	-5	19,256	-0.03%
2019/04/19	7	14.00	0	0.00	14.20	7	18,941	0.04%
2019/04/18	40	14.16	54	14.06	13.90	-14	18,673	-0.07%
2019/04/17	56	14.24	35	14.45	14.05	21	18,275	0.11%
2019/04/16	8	14.00	16	14.30	14.40	-8	17,901	-0.04%
2019/04/15	37	14.07	14	14.28	14.00	23	17,546	0.13%
2019/04/12	54	14.01	24	14.06	13.75	30	17,019	0.18%
2019/04/11	84	14.29	18	14.30	14.35	66	16,422	0.40%
2019/04/10	57	14.06	78.1	14.52	14.70	-21.1	15,820	-0.13%
2019/04/09	40.7	13.65	15	13.43	13.55	25.7	14,688	0.18%
2019/04/08	6	14.01	20	14.13	14.20	-14	13,866	-0.10%
2019/04/03	5	12.95	47.6	12.94	12.95	-42.6	13,261	-0.32%
2019/04/02	15	11.77	5.9	11.95	11.80	9.1	12,276	0.07%
2019/04/01	2	11.50	110	11.53	11.75	-108	11,401	-0.95%	大賣/鉅額交易
2019/03/29	0	0.00	9	10.63	10.70	-9	10,363	-0.09%
2019/03/28	0	0.00	1	10.45	10.35	-1	10,221	-0.01%
2019/03/27	5	10.45	10	10.68	10.45	-5	10,152	-0.05%
2019/03/26	28	10.56	17	10.58	10.65	11	9,996	0.11%
2019/03/25	3	10.20	0	0.00	10.25	3	9,767	0.03%
2019/03/22	3	10.82	1	10.60	10.45	2	9,623	0.02%
2019/03/21	12	10.87	5	10.70	10.80	7	9,399	0.07%
2019/03/20	8	10.61	3	10.75	10.75	5	9,142	0.05%
2019/03/19	22	10.60	1	10.45	10.35	21	8,895	0.24%
2019/03/18	13	10.74	2	10.90	10.65	11	8,607	0.13%
2019/03/15	7	10.99	5	11.08	10.85	2	8,374	0.02%
2019/03/14	10	10.99	1	10.90	10.90	9	8,140	0.11%
2019/03/13	16	11.36	2	11.38	11.20	14	7,965	0.18%
2019/03/12	26	11.45	74	11.49	11.25	-48	7,702	-0.62%
2019/03/11	16	11.00	400	11.00	11.20	-384	7,154	-5.37%	大賣/鉅額交易
2019/03/08	99	10.79	33	10.61	11.10	66	6,810	0.97%
2019/03/07	103	10.49	26	10.31	10.30	77	6,239	1.23%	大買/
2019/03/06	25	10.60	34	10.65	10.50	-9	6,011	-0.15%
2019/03/05	30	10.41	2	10.50	10.25	28	5,669	0.49%
2019/03/04	37	10.87	21	10.78	10.70	16	5,254	0.30%
2019/02/27	32	10.88	218	10.87	10.95	-186	4,712	-3.95%	大賣/鉅額交易
2019/02/26	111	10.02	12	9.99	9.99	99	3,802	2.60%	大買/
2019/02/25	67	9.99	50	10.19	10.00	17	3,698	0.46%
2019/02/22	86	9.79	105	9.77	9.75	-19	3,436	-0.55%	大賣/
2019/02/21	93	9.79	199	9.95	9.95	-106	3,046	-3.48%	大賣/鉅額交易
2019/02/20	150	8.88	48.6	8.95	9.05	101.4	2,287	4.43%	大買/鉅額交易
2019/02/18	20	8.16	0	0.00	8.12	20	2,023	0.99%
2019/02/15	10	8.15	5	8.39	8.18	5	2,092	0.24%
2019/02/14	0	0.00	10	8.25	8.35	-10	2,242	-0.45%
2019/01/30	0	0.00	5	8.05	7.98	-5	2,156	-0.23%
2019/01/22	0	0.00	6.3	7.86	7.87	-6.3	2,026	-0.31%
2019/01/21	0	0.00	1	7.88	7.90	-1	1,998	-0.05%
2018/12/27	40	7.50	0	0.00	7.42	40	1,889	2.12%
2018/12/25	1	7.30	0	0.00	7.30	1	1,901	0.05%
2018/12/24	20	7.51	0	0.00	7.50	20	1,900	1.05%
2018/12/21	30	7.37	0	0.00	7.50	30	1,902	1.58%
2018/12/20	12	7.62	0	0.00	7.54	12	1,892	0.63%
2018/12/18	5	7.68	40	7.71	7.77	-35	1,891	-1.85%
2018/12/14	9.1	7.89	0	0.00	7.89	9.1	1,888	0.48%
2018/12/13	20	8.06	0	0.00	8.02	20	1,859	1.08%
2018/12/11	51	7.90	0	0.00	7.99	51	1,832	2.78%
2018/12/04	10	8.45	5	8.51	8.48	5	1,752	0.28%
2018/12/03	10	8.33	0	0.00	8.34	10	1,716	0.58%
2018/11/30	60	8.29	5	8.30	8.27	55	1,682	3.27%
2018/11/26	0	0.00	20	8.10	8.03	-20	1,602	-1.25%
2018/11/22	25	8.17	0	0.00	8.05	25	1,569	1.59%
2018/11/21	0	0.00	35	8.31	8.40	-35	1,505	-2.32%
2018/11/20	10	7.92	15	7.85	7.93	-5	1,397	-0.36%
2018/11/19	0	0.00	4	8.20	8.08	-4	1,359	-0.29%
2018/11/16	20	8.23	0	0.00	8.23	20	1,349	1.48%
2018/11/15	20	8.09	10	8.21	8.29	10	1,288	0.78%
2018/11/14	5	7.98	3	7.75	7.75	2	1,204	0.17%
2018/11/13	27	7.92	27	7.76	7.98	0	1,119	0.00%
2018/11/12	0	0.00	1	7.14	7.26	-1	949	-0.11%
2018/10/26	2	5.56	0	0.00	5.56	2	1,091	0.18%
2018/10/17	1	6.35	0	0.00	6.28	1	1,224	0.08%
2018/10/16	3	6.25	0	0.00	6.27	3	1,226	0.24%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/09	2	7.00	0	0.00	7.02	2	1,214	0.16%
2018/10/08	5	7.06	0	0.00	7.03	5	1,221	0.41%
2018/10/03	3	7.26	0	0.00	7.26	3	1,211	0.25%
2018/09/21	5	7.60	0	0.00	7.57	5	1,293	0.39%
2018/09/19	6	7.72	0	0.00	7.71	6	1,294	0.46%
2018/09/11	2	7.89	31	7.67	7.85	-29	1,341	-2.16%
2018/09/10	1	8.00	0	0.00	7.80	1	1,324	0.08%
2018/09/03	10	8.56	0	0.00	8.56	10	1,355	0.74%
2018/08/27	0	0.00	2	8.66	8.67	-2	1,712	-0.12%
2018/08/23	0	0.00	10	8.65	8.62	-10	1,982	-0.50%
2018/08/22	31	8.40	5	8.43	8.36	26	2,191	1.19%
2018/08/15	5	8.18	0	0.00	8.18	5	2,245	0.22%
2018/08/13	5	8.59	0	0.00	8.42	5	2,214	0.23%
2018/08/08	0	0.00	10	9.19	9.01	-10	2,146	-0.47%
2018/08/07	15	8.95	10	9.08	9.08	5	2,119	0.24%
2018/08/06	1	8.97	0	0.00	8.93	1	2,097	0.05%
2018/08/03	0	0.00	10	8.94	8.85	-10	2,082	-0.48%
2018/08/02	10	8.90	7	8.81	8.81	3	2,070	0.14%
2018/08/01	0	0.00	15	9.05	9.08	-15	2,040	-0.74%
2018/07/30	0	0.00	20	8.75	8.69	-20	1,973	-1.01%
2018/07/27	0	0.00	10	8.51	8.47	-10	1,940	-0.52%
2018/07/24	20	8.30	0	0.00	8.30	20	1,911	1.05%
2018/07/09	30	8.34	20	8.65	8.66	10	1,954	0.51%
2018/07/05	0	0.00	1	8.43	8.19	-1	1,929	-0.05%
2018/06/20	5	8.55	0	0.00	8.60	5	1,868	0.27%
2018/06/19	5	8.65	0	0.00	8.64	5	1,859	0.27%
2018/06/15	1	8.71	0	0.00	8.72	1	1,865	0.05%
2018/06/12	10	8.84	0	0.00	8.86	10	1,825	0.55%
2018/06/08	10	9.01	0	0.00	9.00	10	1,777	0.56%
2018/06/06	10	9.06	0	0.00	9.12	10	1,720	0.58%
2018/06/05	6	9.55	30	9.54	9.36	-24	1,642	-1.46%
2018/05/31	10	9.13	0	0.00	9.13	10	1,338	0.75%
2018/05/30	0	0.00	45	8.52	8.71	-45	1,136	-3.96%
2018/05/29	0	0.00	35	7.65	7.92	-35	899	-3.89%
2018/05/28	0	0.00	30	7.16	7.20	-30	817	-3.67%
2018/05/21	0	0.00	1	7.09	7.10	-1	835	-0.12%
2018/05/18	20	7.10	0	0.00	7.07	20	843	2.37%
2018/05/14	1	7.13	0	0.00	7.21	1	948	0.11%
2018/05/11	0	0.00	15	7.12	7.11	-15	967	-1.55%
2018/05/10	1	7.12	0	0.00	7.10	1	973	0.10%
2018/05/08	20	7.00	0	0.00	7.20	20	978	2.04%
2018/05/07	20	6.93	0	0.00	6.92	20	986	2.03%
2018/04/23	5	7.37	0	0.00	7.21	5	1,064	0.47%
2018/04/19	20	7.54	0	0.00	7.50	20	1,078	1.85%
2018/04/18	0.3	7.50	0	0.00	7.52	0.3	1,080	0.03%
2018/04/16	3	7.62	0	0.00	7.54	3	1,081	0.28%
2018/04/11	22	7.83	0	0.00	7.83	22	1,105	1.99%
2018/04/03	0	0.00	20	8.02	8.00	-20	1,149	-1.74%
2018/04/02	20	8.13	0	0.00	8.10	20	1,156	1.73%
2018/03/20	10	8.17	0	0.00	8.19	10	1,218	0.82%
2018/03/13	0	0.00	2	8.16	8.21	-2	1,400	-0.14%
2018/03/08	0	0.00	1	8.30	8.21	-1	1,571	-0.06%
2018/03/07	1	8.21	0	0.00	8.13	1	1,598	0.06%
2018/02/26	0	0.00	1	8.41	8.40	-1	1,854	-0.05%
2018/02/23	1	8.30	6	8.31	8.32	-5	1,894	-0.26%
2018/02/09	2.4	7.77	0	0.00	7.90	2.4	2,218	0.11%
2018/02/08	0	0.00	2	8.03	8.02	-2	2,263	-0.09%
2018/02/07	0	0.00	10	8.15	8.01	-10	2,436	-0.41%
2018/02/06	5	8.05	0	0.00	7.85	5	2,507	0.20%
2018/02/05	0	0.00	10	8.69	8.67	-10	2,609	-0.38%
2018/02/02	0	0.00	8.6	8.98	8.94	-8.6	2,737	-0.32%
2018/01/22	5	9.15	0	0.00	9.15	5	3,565	0.14%
2018/01/18	10	9.28	30	9.28	9.25	-20	3,708	-0.54%
2018/01/17	10	9.33	0	0.00	9.34	10	3,757	0.27%
2018/01/16	0	0.00	15	9.23	9.39	-15	3,764	-0.40%
2018/01/15	0	0.00	40	9.17	9.15	-40	3,822	-1.05%
2018/01/11	5	9.26	0	0.00	9.24	5	3,861	0.13%
2018/01/10	30	9.34	0	0.00	9.21	30	3,880	0.77%
2018/01/08	3	9.25	0	0.00	9.25	3	3,915	0.08%
2018/01/05	10	9.45	0	0.00	9.29	10	3,956	0.25%
2018/01/04	0	0.00	70	9.25	9.45	-70	3,960	-1.77%