精金 (3049)-元大-屏東民生券商分點個股進出

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)

股價
9.62
漲跌
▼0.38
漲幅
-3.80%
成交量
5,856張
產業
上市光電類股▼0.95%
336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-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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
2024/12/13	53	9.50	0	0.00	9.62	53	16,290	0.33%
2024/12/12	1	10.05	20	10.10	10.00	-19	16,242	-0.12%
2024/12/11	3	10.05	0.2	10.00	10.00	2.8	16,318	0.02%
2024/12/10	2	10.00	3	10.00	10.00	-1	16,347	-0.01%
2024/12/06	7	10.25	1	10.25	10.15	6	16,302	0.04%
2024/12/05	0	0.00	1	10.45	10.45	-1	16,259	-0.01%
2024/12/04	2	10.55	1	10.85	10.50	1	16,264	0.01%
2024/12/03	1	10.80	2	10.80	10.80	-1	16,277	-0.01%
2024/12/02	0	0.00	1	10.50	10.55	-1	16,263	-0.01%
2024/11/28	0	0.00	35	10.47	10.50	-35	16,281	-0.21%
2024/11/27	6	10.83	13	10.71	10.60	-7	16,273	-0.04%
2024/11/25	0	0.00	3	11.15	11.20	-3	16,286	-0.02%
2024/11/22	0	0.00	5	11.20	11.00	-5	16,391	-0.03%
2024/11/20	5	11.05	0	0.00	11.00	5	16,372	0.03%
2024/11/18	6	11.07	0	0.00	10.95	6	16,275	0.04%
2024/11/15	0	0.00	1	11.25	11.25	-1	16,225	-0.01%
2024/11/14	20	11.00	0	0.00	10.90	20	16,210	0.12%
2024/11/12	1	11.05	0	0.00	11.15	1	16,039	0.01%
2024/11/11	18	11.36	0	0.00	11.35	18	15,961	0.11%
2024/11/08	22	11.54	2	11.55	11.45	20	15,875	0.13%
2024/11/07	12	11.83	4	11.99	11.80	8	15,727	0.05%
2024/11/06	9	11.92	5	12.06	11.75	4	15,616	0.03%
2024/11/05	36	12.27	35	12.28	12.00	1	15,442	0.01%
2024/11/04	5	11.91	25	11.97	12.15	-20	14,498	-0.14%
2024/11/01	10	11.15	2	11.03	11.05	8	14,115	0.06%
2024/10/30	4	11.20	0	0.00	11.00	4	14,066	0.03%
2024/10/29	0	0.00	4	11.20	11.25	-4	14,003	-0.03%
2024/10/28	10	11.53	11	11.33	11.35	-1	13,946	-0.01%
2024/10/25	9	11.63	7	11.78	11.85	2	13,760	0.01%
2024/10/24	15	11.76	5	11.70	11.65	10	13,688	0.07%
2024/10/23	19	12.02	16	11.93	12.05	3	13,538	0.02%
2024/10/22	24	12.10	18	12.43	12.30	6	13,332	0.05%
2024/10/21	13	11.75	10	11.64	11.60	3	12,718	0.02%
2024/10/18	0	0.00	7	11.95	11.60	-7	12,720	-0.06%
2024/10/17	6	11.74	12	11.90	11.70	-6	12,556	-0.05%
2024/10/16	19	11.77	7	11.79	11.70	12	12,554	0.10%
2024/10/15	56	12.13	3	12.23	11.85	53	12,439	0.43%
2024/10/14	17	12.25	25	12.47	12.25	-8	12,167	-0.07%
2024/10/11	33	12.32	28	12.76	12.15	5	11,913	0.04%
2024/10/09	64	12.31	43	12.28	12.05	21	11,294	0.19%
2024/10/08	52	12.59	18	12.59	12.25	34	10,713	0.32%
2024/10/07	31	12.49	147.9	12.67	12.90	-116.8	9,753	-1.20%	大賣/鉅額交易
2024/10/04	0	0.00	51	11.55	11.75	-51	8,210	-0.62%
2024/09/30	3	10.85	1	11.00	10.70	2	7,990	0.03%
2024/09/27	1	10.75	9	10.69	10.70	-8	7,991	-0.10%
2024/09/26	0	0.00	2	10.65	10.60	-2	7,920	-0.03%
2024/09/25	16	10.78	3	10.68	10.80	13	7,846	0.17%
2024/09/24	18	10.46	15	10.55	10.65	3	7,706	0.04%
2024/09/23	15	10.89	0	0.00	10.55	15	7,549	0.20%
2024/09/20	53	11.63	36	11.48	11.40	17	7,169	0.24%
2024/09/19	133	11.71	74	11.40	11.70	59	6,532	0.90%	大買/
2024/09/18	24	11.24	10	11.42	11.45	14	4,677	0.30%
2024/09/16	16	10.32	16	10.20	10.45	0	4,230	0.00%
2024/09/12	2	9.66	1	9.54	9.64	1	3,704	0.03%
2024/09/10	0	0.00	2	8.95	8.97	-2	3,604	-0.06%
2024/09/09	0	0.00	1	9.11	9.11	-1	3,587	-0.03%
2024/09/05	0	0.00	3	8.92	8.85	-3	3,578	-0.08%
2024/09/04	3	8.66	0	0.00	8.66	3	3,566	0.08%
2024/08/29	1	9.46	0	0.00	9.47	1	3,515	0.03%
2024/08/26	0	0.00	20	9.83	9.70	-20	3,438	-0.58%
2024/08/22	0	0.00	0.4	9.22	9.55	-0.4	3,368	-0.01%
2024/08/21	0	0.00	1	9.11	9.13	-1	3,309	-0.03%
2024/08/20	0	0.00	5.1	9.12	9.11	-5.1	3,299	-0.15%
2024/08/19	0	0.00	5	9.11	9.13	-5	3,316	-0.15%
2024/08/16	0	0.00	1.5	9.10	9.04	-1.5	3,339	-0.04%
2024/08/15	0	0.00	3	8.71	8.67	-3	3,303	-0.09%
2024/08/13	2	8.48	0	0.00	8.50	2	3,354	0.06%
2024/08/09	3	8.20	0	0.00	8.28	3	3,381	0.09%
2024/08/06	0	0.00	0	8.49	7.94	0	3,360	0.00%
2024/08/05	0.1	8.23	0	0.00	8.04	0.1	3,301	0.00%
2024/08/02	5.1	8.95	0	0.00	8.92	5.1	3,232	0.16%
2024/07/31	0	0.00	5	9.26	9.05	-5	3,208	-0.16%
2024/07/30	1	8.84	0	0.00	9.13	1	3,199	0.03%
2024/07/26	1	8.78	0	0.00	8.88	1	3,221	0.03%
2024/07/22	0	0.00	2	9.09	9.06	-2	3,187	-0.06%
2024/07/18	0.2	9.70	0	0.00	9.74	0.2	3,031	0.01%
2024/07/17	0	0.00	1	9.76	9.80	-1	2,962	-0.03%
2024/07/16	1	9.39	2	9.55	9.36	-1	2,793	-0.04%
2024/07/15	1	9.57	0	0.00	9.42	1	2,780	0.04%
2024/07/12	1	9.65	12	9.59	9.57	-11	2,739	-0.40%
2024/07/11	10	9.39	10	9.44	9.42	0	2,605	0.00%
2024/07/09	0	0.00	1	9.21	9.23	-1	2,611	-0.04%
2024/07/08	4	9.45	0	0.00	9.53	4	2,563	0.16%
2024/07/05	23	9.50	19	9.41	9.41	4	2,472	0.16%
2024/07/04	1	9.36	120	9.36	9.35	-119	2,402	-4.95%	大賣/鉅額交易
2024/07/03	0	0.00	21	9.26	9.20	-21	2,286	-0.92%
2024/07/02	0	0.00	16	8.68	8.67	-16	2,137	-0.75%
2024/07/01	5	8.78	15	8.83	8.81	-10	2,117	-0.47%
2024/06/28	0	0.00	2	8.71	8.65	-2	2,116	-0.09%
2024/06/27	13	8.64	0	0.00	8.60	13	2,107	0.62%
2024/06/26	13	8.84	0	0.00	8.76	13	2,077	0.63%
2024/06/25	35	8.80	3	8.80	8.78	32	2,026	1.58%
2024/06/24	151	9.06	6	8.95	9.10	145	1,962	7.39%	大買/鉅額交易
2024/06/21	1	8.63	9.2	8.67	8.62	-8.2	1,726	-0.47%
2024/06/17	1	8.61	0	0.00	8.60	1	1,751	0.06%
2024/06/14	2	8.39	0	0.00	8.38	2	1,733	0.12%
2024/06/11	1	8.50	0	0.00	8.35	1	1,787	0.06%
2024/06/05	0	0.00	0.6	8.38	8.38	-0.6	1,874	-0.03%
2024/05/30	1	8.75	0	0.00	8.58	1	1,996	0.05%
2024/05/23	2	8.45	0	0.00	8.38	2	1,995	0.10%
2024/05/22	3	8.67	0	0.00	8.60	3	1,987	0.15%
2024/05/20	0	0.00	0	8.50	8.53	0	1,933	0.00%
2024/05/17	0	0.00	5	8.35	8.36	-5	1,900	-0.26%
2024/05/09	0	0.00	14	8.11	8.11	-14	1,886	-0.74%
2024/05/07	0	0.00	2	8.21	8.18	-2	1,890	-0.11%
2024/04/29	0.5	8.10	0	0.00	8.16	0.5	1,867	0.03%
2024/04/22	2	7.75	0	0.00	7.83	2	1,912	0.10%
2024/04/19	3	7.70	40	7.67	7.73	-37	1,911	-1.94%
2024/04/18	10	7.84	0	0.00	7.89	10	1,897	0.53%
2024/04/17	0	0.00	2	7.92	7.92	-2	1,889	-0.11%
2024/04/15	10	8.13	0	0.00	8.11	10	1,860	0.54%
2024/04/12	30	8.21	0	0.00	8.18	30	1,842	1.63%
2024/04/01	0	0.00	30	8.39	8.45	-30	1,877	-1.60%
2024/03/26	30	8.33	0	0.00	8.23	30	1,878	1.60%
2024/03/15	13	8.19	30	8.19	8.18	-17	1,801	-0.94%
2024/03/14	17	8.24	0	0.00	8.25	17	1,777	0.96%
2024/03/13	26	8.52	16	8.41	8.33	10	1,758	0.57%
2024/03/11	5	8.63	2	8.65	8.66	3	1,675	0.18%
2024/03/07	9	8.66	7	8.65	8.62	2	1,645	0.12%
2024/03/06	10	8.83	0	0.00	8.91	10	1,586	0.63%
2024/03/04	7	9.03	7	9.03	8.99	0	1,594	0.00%
2024/02/19	0	0.00	20	9.45	9.50	-20	1,511	-1.32%
2024/02/15	0	0.00	2	9.19	9.19	-2	1,470	-0.14%
2024/02/02	0	0.00	1	9.21	9.17	-1	1,471	-0.07%
2024/01/30	1	9.30	0	0.00	9.30	1	1,505	0.07%
2024/01/25	0	0.00	10	9.41	9.40	-10	1,488	-0.67%
2024/01/24	30	9.39	0	0.00	9.40	30	1,485	2.02%
2024/01/23	0	0.00	0.3	9.22	9.27	-0.3	1,465	-0.02%
2024/01/22	0	0.00	2	9.10	9.15	-2	1,434	-0.14%
2024/01/19	0	0.00	1	9.01	9.03	-1	1,428	-0.07%
2024/01/10	0	0.00	1	9.22	9.20	-1	1,434	-0.07%
2024/01/09	0	0.00	9.7	9.43	9.41	-9.7	1,420	-0.68%
2024/01/05	0	0.00	10	9.52	9.53	-10	1,416	-0.71%
2024/01/04	10	9.42	0	0.00	9.42	10	1,411	0.71%
2023/12/28	0	0.00	0.3	9.59	9.65	-0.3	1,443	-0.02%
2023/12/27	1	9.86	0	0.00	9.71	1	1,450	0.07%
2023/12/26	0	0.00	10	9.60	9.58	-10	1,374	-0.73%
2023/12/25	20	9.47	0	0.00	9.42	20	1,360	1.47%
2023/12/18	10	9.62	0	0.00	9.62	10	1,413	0.71%
2023/12/15	2	9.60	2	9.62	9.58	0	1,421	0.00%
2023/12/11	0	0.00	1	9.71	9.85	-1	1,430	-0.07%
2023/12/07	0	0.00	5	9.73	9.72	-5	1,431	-0.35%
2023/12/04	6	9.83	1	9.90	9.83	5	1,437	0.35%
2023/12/01	0	0.00	20	9.71	9.73	-20	1,427	-1.40%
2023/11/29	0	0.00	5	9.50	9.71	-5	1,419	-0.35%
2023/11/27	0	0.00	2	9.43	9.42	-2	1,383	-0.14%
2023/11/24	0	0.00	0.1	9.39	9.45	-0.1	1,377	-0.01%
2023/11/22	0	0.00	30	9.52	9.51	-30	1,388	-2.16%
2023/11/21	30	9.54	1	9.50	9.54	29	1,379	2.10%
2023/11/15	0	0.00	6	9.26	9.26	-6	1,386	-0.43%
2023/11/08	0	0.00	3	9.39	9.47	-3	1,477	-0.20%
2023/11/03	0	0.00	50	9.22	9.20	-50	1,521	-3.29%
2023/10/25	0	0.00	5	9.30	9.33	-5	1,876	-0.27%
2023/10/24	5	9.22	0	0.00	9.21	5	2,227	0.22%
2023/10/04	0	0.00	21	9.34	9.34	-21	2,429	-0.86%
2023/10/03	28	9.51	12	9.60	9.48	16	2,439	0.66%
2023/09/26	0	0.00	0.4	9.50	9.50	-0.4	2,571	-0.02%
2023/09/20	0	0.00	2.1	9.75	9.74	-2.1	2,788	-0.07%
2023/09/15	0	0.00	0	9.63	9.54	0	3,495	0.00%
2023/08/28	20	9.63	30	9.65	9.70	-10	3,891	-0.26%
2023/08/25	15	9.66	5	9.65	9.65	10	3,919	0.26%
2023/08/23	10	9.68	10	9.67	9.67	0	3,895	0.00%
2023/08/18	10	9.62	0	0.00	9.60	10	3,871	0.26%
2023/08/16	0	0.00	0.5	9.46	9.46	-0.5	3,846	-0.01%
2023/08/10	3	10.05	0.4	10.15	10.05	2.6	3,744	0.07%
2023/08/07	1	10.50	0	0.00	10.50	1	3,713	0.03%
2023/08/01	3	10.75	10	10.70	10.70	-7	3,647	-0.19%
2023/07/31	5	10.85	3	10.93	10.85	2	3,601	0.06%
2023/07/28	0	0.00	1	10.80	10.75	-1	3,525	-0.03%
2023/07/27	9	10.91	34	10.92	11.05	-25	3,452	-0.72%
2023/07/26	8	10.29	8.1	10.30	10.25	-0.1	3,089	0.00%
2023/07/25	0	0.00	12	10.30	10.20	-12	3,089	-0.39%
2023/07/18	5	10.40	0	0.00	10.25	5	3,083	0.16%
2023/07/14	3	10.25	10	10.35	10.30	-7	3,103	-0.23%
2023/07/13	10	10.30	5.1	10.35	10.25	4.9	3,130	0.16%
2023/07/06	0	0.00	16	10.65	10.65	-16	3,420	-0.47%
2023/07/03	11	10.70	0	0.00	10.70	11	3,320	0.33%
2023/06/29	3	10.80	0	0.00	10.70	3	3,232	0.09%
2023/06/28	2	11.10	1	10.80	10.80	1	3,164	0.03%
2023/06/27	1	10.90	0	0.00	10.80	1	3,092	0.03%
2023/06/26	21	11.30	4	11.35	11.20	17	2,957	0.57%
2023/06/21	12	10.73	30	11.02	11.20	-18	2,758	-0.65%
2023/06/20	0	0.00	7	10.63	10.55	-7	2,386	-0.29%
2023/06/19	20	10.40	0	0.00	10.35	20	2,268	0.88%
2023/06/15	0	0.00	10	9.90	9.89	-10	2,069	-0.48%
2023/06/06	0	0.00	2.3	10.08	10.00	-2.3	2,110	-0.11%
2023/06/05	5	10.14	1	10.15	10.10	4	2,108	0.19%
2023/05/31	0	0.00	2	9.87	9.90	-2	2,100	-0.10%
2023/05/29	0	0.00	15	9.71	9.65	-15	2,081	-0.72%
2023/05/26	15	9.65	0	0.00	9.62	15	2,112	0.71%
2023/05/23	0	0.00	14	9.74	9.77	-14	2,327	-0.60%
2023/05/19	14	9.62	10	9.77	9.62	4	2,509	0.16%
2023/05/18	10	9.62	0	0.00	9.62	10	2,508	0.40%
2023/05/17	0	0.00	2	9.66	9.64	-2	2,501	-0.08%
2023/05/16	0	0.00	4	9.57	9.57	-4	2,498	-0.16%
2023/05/12	2	9.48	0	0.00	9.52	2	2,499	0.08%
2023/05/09	2	9.72	0	0.00	9.70	2	2,499	0.08%
2023/05/08	0	0.00	1	9.95	9.85	-1	2,480	-0.04%
2023/05/03	0	0.00	1	10.00	9.99	-1	2,494	-0.04%
2023/04/27	0	0.00	2	10.10	10.10	-2	2,490	-0.08%
2023/04/26	0	0.00	2	9.97	10.05	-2	2,485	-0.08%
2023/04/24	0	0.00	1	10.10	10.10	-1	2,446	-0.04%
2023/04/21	0	0.00	2	10.18	9.96	-2	2,430	-0.08%
2023/04/20	2	10.18	0	0.00	10.15	2	2,376	0.08%
2023/04/19	0	0.00	3	10.45	10.30	-3	2,349	-0.13%
2023/04/18	3	10.48	1	10.50	10.50	2	2,275	0.09%
2023/04/17	22	10.56	2	10.65	10.60	20	2,226	0.90%
2023/04/14	6	10.75	2	10.80	10.65	4	2,155	0.19%
2023/04/12	0	0.00	18	10.20	10.15	-18	1,836	-0.98%
2023/04/11	1	10.00	0	0.00	10.05	1	1,811	0.06%
2023/04/10	0	0.00	10	9.90	10.15	-10	1,802	-0.55%
2023/03/29	3	9.85	0	0.00	9.82	3	1,773	0.17%
2023/03/24	0	0.00	20	10.00	10.00	-20	1,789	-1.12%
2023/03/16	1	9.75	0	0.00	9.74	1	1,761	0.06%
2023/03/13	6	9.98	0	0.00	10.00	6	1,814	0.33%
2023/03/10	3	10.01	0	0.00	9.99	3	1,805	0.17%
2023/03/07	2	10.20	0	0.00	10.20	2	1,815	0.11%
2023/03/06	25	10.31	0	0.00	10.30	25	1,795	1.39%
2023/03/03	0	0.00	5	10.20	10.25	-5	1,777	-0.28%
2023/03/01	0	0.00	4	10.10	10.05	-4	1,734	-0.23%
2023/02/23	15	10.32	0	0.00	10.30	15	1,701	0.88%
2023/02/22	4	10.40	0	0.00	10.35	4	1,656	0.24%
2023/02/21	11	10.25	9	10.22	10.30	2	1,561	0.13%
2023/02/20	4	10.15	1	10.25	10.25	3	1,491	0.20%
2023/02/17	3	9.59	9	9.54	9.65	-6	1,356	-0.44%
2023/02/16	5	9.53	0	0.00	9.52	5	1,319	0.38%
2023/02/15	0	0.00	35	9.49	9.44	-35	1,323	-2.64%
2023/02/10	2	9.36	0	0.00	9.37	2	1,336	0.15%
2023/02/08	5	9.55	2	9.52	9.52	3	1,333	0.22%
2023/02/06	3	9.37	0	0.00	9.37	3	1,319	0.23%
2023/02/03	1	9.45	1	9.51	9.45	0	1,335	0.00%
2023/02/02	0	0.00	2	9.48	9.53	-2	1,329	-0.15%
2023/02/01	0	0.00	2	9.41	9.40	-2	1,327	-0.15%
2023/01/31	0	0.00	6	9.34	9.36	-6	1,324	-0.45%
2023/01/30	0	0.00	2	9.20	9.22	-2	1,313	-0.15%
2023/01/10	0	0.00	2	9.24	9.21	-2	1,415	-0.14%
2023/01/05	0	0.00	58	9.16	9.14	-58	1,481	-3.91%
2023/01/04	0	0.00	29	9.12	9.13	-29	1,486	-1.95%
2022/12/28	2	9.14	0	0.00	9.11	2	1,595	0.13%
2022/12/27	2	9.21	0	0.00	9.21	2	1,592	0.13%
2022/12/26	2	9.22	0	0.00	9.21	2	1,595	0.13%
2022/12/21	2	9.16	0	0.00	9.13	2	1,686	0.12%
2022/12/20	0	0.00	0.1	9.27	9.13	-0.1	1,696	-0.01%
2022/12/16	3	9.30	9	9.31	9.32	-6	1,734	-0.35%
2022/12/15	4	9.46	0	0.00	9.45	4	1,732	0.23%
2022/12/12	18	9.44	0	0.00	9.41	18	1,744	1.03%
2022/12/09	0	0.00	2	9.56	9.50	-2	1,776	-0.11%
2022/12/07	2	9.48	0	0.00	9.51	2	1,797	0.11%
2022/12/06	2	9.67	2	9.74	9.66	0	1,784	0.00%
2022/12/05	0	0.00	3	9.91	9.81	-3	1,773	-0.17%
2022/12/02	0	0.00	1	9.70	9.69	-1	1,730	-0.06%
2022/12/01	0	0.00	6	9.59	9.68	-6	1,721	-0.35%
2022/11/30	5	9.36	0	0.00	9.44	5	1,684	0.30%
2022/11/22	0	0.00	23	9.20	9.20	-23	1,760	-1.31%
2022/11/21	8	9.35	0	0.00	9.30	8	1,764	0.45%
2022/11/18	15	9.41	0	0.00	9.41	15	1,783	0.84%
2022/11/17	0	0.00	20	9.44	9.46	-20	1,804	-1.11%
2022/11/16	12	9.51	12	9.52	9.40	0	1,845	0.00%
2022/11/15	20	9.53	0	0.00	9.55	20	1,895	1.06%
2022/11/14	0	0.00	22	9.58	9.56	-22	2,082	-1.06%
2022/11/11	22	9.50	1	9.58	9.45	21	2,411	0.87%
2022/11/10	0	0.00	20	9.42	9.40	-20	2,437	-0.82%
2022/11/09	21	9.53	0	0.00	9.54	21	2,494	0.84%
2022/11/08	1	9.51	1	9.57	9.47	0	2,546	0.00%
2022/11/07	1	9.47	0	0.00	9.45	1	2,569	0.04%
2022/11/04	2	9.33	2	9.32	9.39	0	2,610	0.00%
2022/11/01	0	0.00	3	9.34	9.42	-3	2,668	-0.11%
2022/10/27	0	0.00	12	9.23	9.27	-12	2,918	-0.41%
2022/10/26	12	9.15	0	0.00	9.16	12	3,099	0.39%
2022/10/25	10	9.15	10	9.22	9.14	0	3,106	0.00%
2022/10/24	0	0.00	15	9.31	9.27	-15	3,107	-0.48%
2022/10/21	5	9.13	0	0.00	9.13	5	3,105	0.16%
2022/10/20	42	9.17	20	9.22	9.14	22	3,105	0.71%
2022/10/14	0	0.00	2	9.39	9.50	-2	3,063	-0.07%
2022/10/13	2	9.21	0	0.00	9.04	2	3,056	0.07%
2022/10/11	2	9.66	0	0.00	9.45	2	3,037	0.07%
2022/10/07	0	0.00	2	10.05	10.00	-2	3,008	-0.07%
2022/09/29	1	9.76	11	9.71	9.76	-10	3,033	-0.33%
2022/09/28	10	9.37	0	0.00	9.42	10	3,050	0.33%
2022/09/27	0	0.00	2	9.54	9.61	-2	3,041	-0.07%
2022/09/26	10	9.46	0	0.00	9.30	10	3,074	0.33%
2022/09/23	4	9.87	0	0.00	9.88	4	3,116	0.13%
2022/09/22	3	9.91	0	0.00	10.00	3	3,175	0.09%
2022/08/31	5	11.00	0	0.00	10.95	5	3,460	0.14%
2022/08/30	4	10.70	6	10.85	10.80	-2	3,450	-0.06%
2022/08/25	0	0.00	1	11.00	10.95	-1	3,400	-0.03%
2022/08/24	5	11.00	0	0.00	10.90	5	3,421	0.15%
2022/08/19	1	11.25	0	0.00	11.05	1	3,337	0.03%
2022/08/18	3	10.97	16	11.13	11.15	-13	3,159	-0.41%
2022/08/17	0	0.00	9	10.45	10.50	-9	2,836	-0.32%
2022/08/16	5	10.33	2	10.35	10.30	3	2,831	0.11%
2022/08/15	0	0.00	12	10.16	10.20	-12	2,804	-0.43%
2022/08/12	0	0.00	20	9.86	9.95	-20	2,765	-0.72%
2022/08/11	1	9.83	3	9.83	9.83	-2	2,769	-0.07%
2022/08/10	0	0.00	22	9.58	9.60	-22	2,773	-0.79%
2022/08/08	1	9.41	0	0.00	9.47	1	2,772	0.04%
2022/08/05	16	9.60	40	9.51	9.58	-24	2,766	-0.87%
2022/08/04	9	9.24	2	9.23	9.21	7	2,707	0.26%
2022/08/03	25	9.73	0	0.00	9.65	25	2,601	0.96%
2022/08/02	13	9.65	24	9.78	9.68	-11	2,571	-0.43%
2022/08/01	2	9.26	2	9.39	9.41	0	2,430	0.00%
2022/07/29	0	0.00	5	9.30	9.33	-5	2,434	-0.21%
2022/07/28	2	9.36	0	0.00	9.36	2	2,452	0.08%
2022/07/26	20	9.56	0	0.00	9.46	20	2,466	0.81%
2022/07/25	0	0.00	24	9.69	9.64	-24	2,502	-0.96%
2022/07/22	5	9.63	0	0.00	9.63	5	2,551	0.20%
2022/07/21	20	9.60	0	0.00	9.67	20	2,603	0.77%
2022/07/20	2	9.61	3	9.72	9.61	-1	2,623	-0.04%
2022/07/18	0	0.00	2	9.54	9.60	-2	2,758	-0.07%
2022/07/15	2	9.41	0	0.00	9.43	2	2,869	0.07%
2022/07/14	2	9.36	4	9.51	9.54	-2	3,159	-0.06%
2022/07/13	0	0.00	13	9.39	9.46	-13	3,188	-0.41%
2022/07/12	6	9.20	0	0.00	9.00	6	3,194	0.19%
2022/07/11	2	9.40	0	0.00	9.42	2	3,206	0.06%
2022/07/08	28	9.50	4	9.54	9.50	24	3,227	0.74%
2022/07/07	2	9.26	4	9.36	9.38	-2	3,240	-0.06%
2022/07/06	2	9.52	2	9.73	9.55	0	3,256	0.00%
2022/07/05	4	9.57	24	9.72	9.71	-20	3,294	-0.61%
2022/07/04	21	9.43	1	9.38	9.43	20	3,292	0.61%
2022/07/01	5	9.96	21	9.70	9.35	-16	3,332	-0.48%
2022/06/30	27	10.01	1	10.00	9.98	26	3,276	0.79%
2022/06/29	2	10.30	0	0.00	10.30	2	3,266	0.06%
2022/06/27	0	0.00	2	10.60	10.55	-2	3,303	-0.06%
2022/06/24	0	0.00	5	10.35	10.25	-5	3,339	-0.15%
2022/06/23	2	10.05	14	10.28	10.15	-12	3,379	-0.36%
2022/06/22	15	10.24	0	0.00	10.10	15	3,394	0.44%
2022/06/21	0	0.00	17	10.37	10.55	-17	3,442	-0.49%
2022/06/20	19	10.24	0	0.00	10.00	19	3,485	0.55%
2022/06/16	4	10.93	0	0.00	10.90	4	3,462	0.12%
2022/06/15	0	0.00	2	11.25	11.10	-2	3,490	-0.06%
2022/06/14	2	11.00	0	0.00	11.15	2	3,649	0.05%
2022/06/13	4	11.25	0	0.00	11.10	4	3,702	0.11%
2022/06/08	2	11.60	0	0.00	11.60	2	3,762	0.05%
2022/06/06	0	0.00	11	11.60	11.65	-11	3,842	-0.29%
2022/06/02	8	11.63	0	0.00	11.65	8	3,931	0.20%
2022/06/01	12	11.80	7	11.83	11.80	5	4,047	0.12%
2022/05/31	0	0.00	1	11.70	11.65	-1	4,079	-0.02%
2022/05/30	10	11.70	1	11.65	11.65	9	4,166	0.22%
2022/05/27	1	11.50	0	0.00	11.50	1	4,242	0.02%
2022/05/26	0	0.00	1	11.60	11.40	-1	4,323	-0.02%
2022/05/25	1	11.45	0	0.00	11.50	1	4,414	0.02%
2022/05/24	12	11.46	2	11.75	11.30	10	4,544	0.22%
2022/05/23	3	11.55	0	0.00	11.60	3	4,565	0.07%
2022/05/20	12	11.40	2	11.40	11.35	10	4,694	0.21%
2022/05/19	4	11.13	7	11.24	11.35	-3	4,726	-0.06%
2022/05/18	4	11.55	2	11.70	11.55	2	4,746	0.04%
2022/05/17	0	0.00	3	11.33	11.35	-3	4,764	-0.06%
2022/05/16	1	11.10	1	11.20	11.10	0	4,793	0.00%
2022/05/13	11	11.02	3	11.10	11.00	8	4,842	0.17%
2022/05/12	0	0.00	1	11.00	10.85	-1	4,973	-0.02%
2022/05/11	2	11.10	6	11.28	11.10	-4	5,068	-0.08%
2022/05/10	0	0.00	1	11.35	11.30	-1	5,488	-0.02%
2022/05/09	15	11.40	2	11.20	11.20	13	5,741	0.23%
2022/05/06	1	11.70	14	11.70	11.80	-13	5,750	-0.23%
2022/05/05	0	0.00	2	12.15	11.95	-2	5,836	-0.03%
2022/05/04	0	0.00	2	11.95	11.85	-2	5,893	-0.03%
2022/04/28	0	0.00	9	11.88	11.95	-9	6,299	-0.14%
2022/04/27	2	11.20	4	11.38	11.45	-2	6,443	-0.03%
2022/04/26	0	0.00	1	11.70	11.65	-1	6,672	-0.01%
2022/04/25	13	11.70	0	0.00	11.70	13	6,882	0.19%
2022/04/22	10	12.17	4	12.28	12.10	6	6,924	0.09%
2022/04/21	9	12.48	2	12.60	12.25	7	7,060	0.10%
2022/04/20	34	12.77	7	12.79	12.70	27	7,106	0.38%
2022/04/19	1	12.45	2	12.50	12.40	-1	6,957	-0.01%
2022/04/18	2	12.00	2	12.20	12.15	0	7,231	0.00%
2022/04/15	4	12.20	0	0.00	12.15	4	7,493	0.05%
2022/04/14	2	12.45	0	0.00	12.45	2	8,052	0.02%
2022/04/13	21	12.50	4	12.60	12.65	17	8,423	0.20%
2022/04/12	10	12.40	2	12.45	12.40	8	8,918	0.09%
2022/04/11	5	12.42	0	0.00	12.30	5	9,579	0.05%
2022/04/08	14	12.96	9	12.85	12.90	5	10,192	0.05%
2022/04/07	4	13.13	0	0.00	12.85	4	11,118	0.04%
2022/04/06	10	13.31	0	0.00	13.35	10	13,899	0.07%
2022/04/01	2	13.55	0	0.00	13.60	2	16,560	0.01%
2022/03/31	2	13.70	0	0.00	13.70	2	18,052	0.01%
2022/03/30	2	13.85	5	13.94	13.90	-3	19,241	-0.02%
2022/03/29	3	13.70	10	13.95	13.70	-7	19,566	-0.04%
2022/03/28	2	13.85	2	13.98	13.95	0	19,768	0.00%
2022/03/25	1	14.40	0	0.00	14.15	1	20,159	0.00%
2022/03/24	10	14.27	3	14.35	14.25	7	20,694	0.03%
2022/03/23	2	14.20	3	14.33	14.20	-1	22,383	0.00%
2022/03/22	0	0.00	11	14.18	14.25	-11	23,405	-0.05%
2022/03/21	8	14.00	0	0.00	14.00	8	23,698	0.03%
2022/03/18	4	14.10	0	0.00	14.15	4	23,927	0.02%
2022/03/17	0	0.00	8.3	14.12	14.25	-8.3	24,299	-0.03%
2022/03/16	3	13.60	15	13.83	13.75	-12	24,220	-0.05%
2022/03/15	5	13.62	3	13.75	13.55	2	24,365	0.01%
2022/03/14	2	13.90	1	13.90	13.95	1	24,384	0.00%
2022/03/11	2	13.80	0	0.00	13.80	2	24,454	0.01%
2022/03/10	0	0.00	4	13.85	13.75	-4	24,569	-0.02%
2022/03/09	0	0.00	7	13.49	13.50	-7	24,621	-0.03%
2022/03/08	21	13.25	0	0.00	13.30	21	24,684	0.09%
2022/03/07	4	13.53	2	13.55	13.45	2	24,676	0.01%
2022/03/04	2	13.95	2	13.95	13.95	0	24,664	0.00%
2022/03/03	5	14.50	0	0.00	14.30	5	24,760	0.02%
2022/03/02	2	14.20	4	14.40	14.40	-2	24,838	-0.01%
2022/03/01	5	14.15	2	14.20	14.15	3	25,016	0.01%
2022/02/25	2	13.85	1	13.90	13.80	1	25,521	0.00%
2022/02/24	4	13.80	59	13.66	13.60	-55	26,683	-0.21%
2022/02/23	0	0.00	1	14.15	14.15	-1	27,576	0.00%
2022/02/22	41	14.02	0	0.00	14.10	41	27,895	0.15%
2022/02/21	0	0.00	2	14.50	14.45	-2	28,240	-0.01%
2022/02/18	2	14.35	4	14.35	14.40	-2	28,328	-0.01%
2022/02/17	1	14.50	0	0.00	14.40	1	28,501	0.00%
2022/02/16	0	0.00	5	14.65	14.50	-5	28,466	-0.02%
2022/02/15	6	14.43	3	14.47	14.30	3	28,430	0.01%
2022/02/14	2	14.30	0	0.00	14.30	2	28,422	0.01%
2022/02/11	9	14.92	3	14.97	14.85	6	28,335	0.02%
2022/02/10	30	14.99	3	14.85	14.90	27	28,249	0.10%
2022/02/09	15	15.74	24	15.88	15.80	-9	27,864	-0.03%
2022/02/07	2	15.25	1	14.90	15.20	1	27,623	0.00%
2022/01/26	10	14.60	1	14.55	14.50	9	27,589	0.03%
2022/01/25	0	0.00	4	14.55	14.55	-4	27,559	-0.01%
2022/01/24	10	14.80	17	15.15	15.10	-7	27,457	-0.03%
2022/01/21	17	15.47	1	15.20	15.20	16	27,369	0.06%
2022/01/19	4	16.00	27	15.31	15.90	-23	27,158	-0.08%
2022/01/18	1	15.65	11	15.68	15.45	-10	26,875	-0.04%
2022/01/17	89	15.49	5	15.50	15.60	84	26,650	0.32%
2022/01/14	0	0.00	3	15.05	15.10	-3	26,521	-0.01%
2022/01/13	0	0.00	2	15.40	15.40	-2	26,353	-0.01%
2022/01/12	2	15.60	4	15.60	15.45	-2	26,206	-0.01%
2022/01/11	17	15.41	18	15.50	15.60	-1	26,081	0.00%
2022/01/10	7	16.16	31	16.00	15.95	-24	25,781	-0.09%
2022/01/07	37	15.91	3	15.88	15.90	34	25,498	0.13%
2022/01/06	1	16.40	9	16.46	16.45	-8	24,917	-0.03%
2022/01/05	28	16.83	106.4	16.90	16.60	-78.4	24,579	-0.32%	大賣/
2022/01/04	30	17.23	76	16.97	17.35	-46	24,111	-0.19%
2022/01/03	36	17.37	18	17.64	17.25	18	23,467	0.08%
2021/12/30	52	17.35	26	17.48	17.25	26	22,835	0.11%
2021/12/29	193	18.50	93.6	18.32	17.95	99.4	21,924	0.45%	大買/
2021/12/28	92	17.77	108	17.86	18.05	-16	19,117	-0.08%	大賣/
2021/12/27	22	17.47	91	17.74	17.85	-69	16,503	-0.42%
2021/12/24	44	16.05	310.2	16.01	16.25	-266.2	14,990	-1.78%	大賣/鉅額交易
2021/12/23	26	15.38	8.3	15.42	15.45	17.7	13,815	0.13%
2021/12/22	10	15.20	10.2	15.10	15.00	-0.2	13,471	0.00%
2021/12/21	32	15.06	29	15.07	15.20	3	13,219	0.02%
2021/12/20	28	15.38	14	15.38	15.25	14	12,839	0.11%
2021/12/17	154	15.87	57	16.04	15.65	97	12,313	0.79%	大買/
2021/12/16	25	15.41	35	15.13	15.30	-10	10,557	-0.09%
2021/12/15	28	14.39	44	14.38	14.80	-16	9,453	-0.17%
2021/12/14	2	13.98	0	0.00	13.80	2	9,069	0.02%
2021/12/13	16	14.44	58	14.59	14.50	-42	8,825	-0.48%
2021/12/10	6.1	13.77	6	13.67	13.65	0.1	8,406	0.00%
2021/12/09	3	13.92	1	13.90	13.80	2	8,329	0.02%
2021/12/08	0	0.00	5	13.66	13.65	-5	8,131	-0.06%
2021/12/07	6	13.79	3	13.70	13.70	3	8,067	0.04%
2021/12/06	8	13.83	11	13.79	13.85	-3	7,969	-0.04%
2021/12/03	10	13.65	1	13.55	13.65	9	7,865	0.11%
2021/12/02	8.2	13.41	1	13.35	13.30	7.2	7,791	0.09%
2021/12/01	2.1	13.66	5	13.70	13.75	-2.9	7,751	-0.04%
2021/11/30	3	13.62	5	13.75	13.60	-2	7,720	-0.03%
2021/11/29	12	13.25	0	0.00	13.45	12	7,634	0.16%
2021/11/26	8	13.82	0.1	14.00	13.65	7.9	7,492	0.11%
2021/11/25	27	14.14	6	14.10	13.95	21	7,324	0.29%
2021/11/24	17	14.37	9.4	14.57	14.40	7.6	7,084	0.11%
2021/11/23	85.3	15.11	39.3	15.18	14.70	46	6,508	0.71%
2021/11/22	25	15.09	137	15.13	15.15	-112	5,260	-2.13%	大賣/鉅額交易
2021/11/19	9	13.51	7	13.62	13.80	2	4,261	0.05%
2021/11/18	27	13.61	49	13.58	13.35	-22	3,933	-0.56%
2021/11/17	10	12.85	16	13.15	13.15	-6	3,460	-0.17%
2021/11/16	39	12.99	9	13.11	12.80	30	3,386	0.89%
2021/11/15	0	0.00	1	12.70	12.70	-1	3,221	-0.03%
2021/11/12	0	0.00	2	12.55	12.60	-2	3,300	-0.06%
2021/11/11	1	12.70	0	0.00	12.60	1	3,332	0.03%
2021/11/10	0	0.00	10	12.64	12.60	-10	3,361	-0.30%
2021/11/09	0	0.00	4	12.41	12.40	-4	3,378	-0.12%
2021/11/08	0	0.00	1	12.55	12.50	-1	3,397	-0.03%
2021/11/05	5	12.36	0	0.00	12.40	5	3,463	0.14%
2021/11/04	1	12.50	22	12.45	12.35	-21	3,486	-0.60%
2021/11/03	1	12.50	8	12.42	12.50	-7	3,578	-0.20%
2021/11/02	2	12.25	12	12.28	12.15	-10	3,723	-0.27%
2021/11/01	6	12.01	3	12.05	12.00	3	3,837	0.08%
2021/10/29	0	0.00	4	11.90	11.90	-4	4,094	-0.10%
2021/10/28	14	12.02	12	12.07	11.85	2	4,155	0.05%
2021/10/27	0	0.00	10	11.90	11.90	-10	4,149	-0.24%
2021/10/26	2	11.70	11	11.65	11.65	-9	4,305	-0.21%
2021/10/25	0	0.00	12	11.70	11.65	-12	4,566	-0.26%
2021/10/20	0	0.00	2	11.70	11.60	-2	5,290	-0.04%
2021/10/19	19	11.52	0	0.00	11.55	19	5,405	0.35%
2021/10/18	5	11.45	0	0.00	11.45	5	5,599	0.09%
2021/10/14	3	11.15	0	0.00	11.30	3	5,854	0.05%
2021/10/12	5	11.60	3	11.67	11.65	2	6,047	0.03%
2021/10/08	2	11.73	4	11.84	11.80	-2	6,281	-0.03%
2021/10/07	0	0.00	3	11.55	11.55	-3	6,998	-0.04%
2021/10/06	0	0.00	3	11.33	11.25	-3	7,247	-0.04%
2021/10/04	17	11.01	15	10.83	10.65	2	7,307	0.03%
2021/10/01	5	11.30	0	0.00	11.20	5	7,411	0.07%
2021/09/30	3	11.30	0	0.00	11.50	3	7,437	0.04%
2021/09/28	0	0.00	1	11.60	11.55	-1	7,652	-0.01%
2021/09/27	4	11.59	3	11.70	11.75	1	7,775	0.01%
2021/09/23	3	11.25	0	0.00	11.25	3	7,904	0.04%
2021/09/16	2	11.40	0	0.00	11.35	2	8,002	0.02%
2021/09/14	1	11.50	0	0.00	11.45	1	8,071	0.01%
2021/09/10	0	0.00	100	11.40	11.40	-100	8,213	-1.22%
2021/09/07	0	0.00	4	11.30	11.35	-4	8,443	-0.05%
2021/09/06	100	11.25	0	0.00	11.25	100	8,473	1.18%
2021/09/03	4	11.60	0	0.00	11.55	4	8,449	0.05%
2021/09/02	2	11.50	0	0.00	11.25	2	8,443	0.02%
2021/09/01	1	11.55	2	11.55	11.55	-1	8,494	-0.01%
2021/08/31	5	11.25	0	0.00	11.30	5	8,523	0.06%
2021/08/25	0	0.00	11	11.25	11.40	-11	9,196	-0.12%
2021/08/24	34	11.20	8	11.10	11.10	26	9,280	0.28%
2021/08/23	12	11.29	0	0.00	11.25	12	9,423	0.13%
2021/08/20	18	11.04	17	11.10	11.05	1	9,498	0.01%
2021/08/19	5	11.50	0	0.00	11.35	5	9,482	0.05%
2021/08/18	14	12.04	0	0.00	12.15	14	9,500	0.15%
2021/08/17	11.5	12.29	0	0.00	11.90	11.5	9,539	0.12%
2021/08/16	37	12.30	0	0.00	12.20	37	9,596	0.39%
2021/08/13	0	0.00	1	12.70	12.70	-1	9,607	-0.01%
2021/08/11	7	12.72	5	12.45	12.70	2	9,684	0.02%
2021/08/10	0	0.00	8	12.96	13.00	-8	9,713	-0.08%
2021/08/09	0.1	13.30	4	13.28	12.95	-3.9	9,817	-0.04%
2021/08/06	9.1	13.70	32	13.75	13.40	-23	9,801	-0.23%
2021/08/04	20	13.81	12	13.80	13.70	8	9,831	0.08%
2021/08/03	4.2	13.50	0	0.00	13.60	4.2	9,723	0.04%
2021/08/02	2.1	13.40	3	13.40	13.45	-1	9,713	-0.01%
2021/07/30	8	13.59	6	13.65	13.45	2	9,805	0.02%
2021/07/29	14	13.54	2	13.98	13.50	12	9,741	0.12%
2021/07/28	3	13.75	5	13.44	13.75	-2	9,623	-0.02%
2021/07/27	36.4	13.97	43	13.74	13.60	-6.7	9,705	-0.07%
2021/07/26	19	13.61	18	13.71	13.65	1	9,787	0.01%
2021/07/23	5	13.25	3	13.17	13.35	2	10,065	0.02%
2021/07/22	24	13.32	10	13.02	13.35	14	11,025	0.13%
2021/07/21	34	12.76	31	12.73	12.65	3	11,192	0.03%
2021/07/20	7	13.12	1	12.85	12.90	6	11,324	0.05%
2021/07/19	10	13.25	0	0.00	13.45	10	11,713	0.09%
2021/07/16	17	13.27	10	13.20	13.25	7	12,239	0.06%
2021/07/15	36	13.15	18	13.34	13.15	18	12,724	0.14%
2021/07/14	33	13.43	123	13.69	13.70	-90	13,112	-0.69%	大賣/
2021/07/13	21	13.16	4	13.23	13.10	17	12,522	0.14%
2021/07/09	2	12.70	2	12.65	12.70	0	12,356	0.00%
2021/07/08	6	12.93	20	12.91	12.65	-14	12,585	-0.11%
2021/07/07	4	12.55	20	12.74	12.55	-16	12,751	-0.13%
2021/07/06	2	12.70	50	12.67	12.65	-48	13,286	-0.36%
2021/07/05	29	12.51	25	12.71	12.70	4	13,601	0.03%
2021/07/02	4.2	12.29	1	12.45	12.30	3.2	14,016	0.02%
2021/07/01	0	0.00	4	12.53	12.60	-4	14,207	-0.03%
2021/06/29	90	12.23	0	0.00	12.05	90	14,230	0.63%
2021/06/28	0	0.00	2	12.30	12.30	-2	14,281	-0.01%
2021/06/25	0	0.00	1	12.25	12.20	-1	14,341	-0.01%
2021/06/24	0	0.00	10	12.40	12.40	-10	14,595	-0.07%
2021/06/22	15	12.15	5.2	12.34	11.80	9.8	14,648	0.07%
2021/06/21	2	12.30	0	0.00	12.15	2	14,599	0.01%
2021/06/18	0.5	12.60	14	12.72	12.55	-13.5	14,737	-0.09%
2021/06/17	5	12.78	1	12.85	12.85	4	15,095	0.03%
2021/06/16	5	12.62	1	12.55	12.35	4	15,058	0.03%
2021/06/15	2	12.78	0	0.00	12.75	2	15,099	0.01%
2021/06/10	12	12.73	2	12.73	12.75	10	15,088	0.07%
2021/06/09	11	12.82	1	12.90	12.65	10	15,073	0.07%
2021/06/08	4	12.90	7	12.84	12.80	-3	15,031	-0.02%
2021/06/07	2	12.90	5.2	12.90	12.85	-3.2	14,990	-0.02%
2021/06/04	47	13.01	4	13.08	13.05	43	14,914	0.29%
2021/06/03	10	12.95	1	12.95	12.95	9	14,766	0.06%
2021/06/02	0	0.00	5.1	12.90	12.80	-5.1	14,477	-0.04%
2021/06/01	1.6	12.89	11	12.86	12.90	-9.4	14,391	-0.07%
2021/05/28	14	12.47	4	12.48	12.45	10	14,268	0.07%
2021/05/27	2	12.20	12	12.35	12.30	-10	14,208	-0.07%
2021/05/26	0	0.00	1	12.25	12.35	-1	14,219	-0.01%
2021/05/25	3	12.17	5	12.15	12.10	-2	14,194	-0.01%
2021/05/24	0	0.00	5	11.65	11.90	-5	14,106	-0.04%
2021/05/21	1	11.50	9	11.51	11.60	-8	14,038	-0.06%
2021/05/20	6	11.38	0	0.00	11.15	6	14,027	0.04%
2021/05/19	3	11.37	16	11.43	11.65	-13	14,028	-0.09%
2021/05/18	11	10.88	0	0.00	11.25	11	13,972	0.08%
2021/05/17	1.2	10.30	5	10.57	10.30	-3.8	13,894	-0.03%
2021/05/14	3	11.57	1	11.90	11.40	2	13,733	0.01%
2021/05/13	1	11.50	5	11.20	11.30	-4	13,736	-0.03%
2021/05/12	6.2	11.45	8	11.43	11.35	-1.8	13,722	-0.01%
2021/05/11	13	12.25	3	12.35	12.20	10	13,499	0.07%
2021/05/10	0	0.00	3	13.30	13.20	-3	13,356	-0.02%
2021/05/07	2	13.10	43	13.08	13.35	-41	13,303	-0.31%
2021/05/06	39	13.13	5	13.04	12.75	34	13,126	0.26%
2021/05/05	11	12.82	10	12.85	12.60	1	13,005	0.01%
2021/05/04	4	12.76	4	12.40	12.45	0	12,881	0.00%
2021/05/03	18	13.76	11	13.68	13.55	7	12,571	0.06%
2021/04/29	12	14.74	1	15.15	14.55	11	12,313	0.09%
2021/04/28	24	14.78	99.1	14.68	15.00	-75.1	11,842	-0.63%
2021/04/27	39	14.36	14	14.23	14.10	25	10,899	0.23%
2021/04/26	6	14.13	59	14.16	14.15	-53	10,554	-0.50%
2021/04/23	13	14.27	28	14.13	14.10	-15	10,387	-0.14%
2021/04/22	60	13.99	23	14.03	13.65	37	9,959	0.37%
2021/04/21	37	14.23	30	14.19	14.10	7	9,353	0.07%
2021/04/20	45	13.68	26	13.67	13.90	19	8,791	0.22%
2021/04/19	16	13.12	15	13.04	13.10	1	8,312	0.01%
2021/04/16	10.9	12.88	1	12.75	12.95	9.9	8,265	0.12%
2021/04/15	1	12.80	53	12.77	12.75	-52	9,466	-0.55%
2021/04/14	67	12.46	48	12.58	12.55	19	9,533	0.20%
2021/04/13	63	13.33	125	13.17	12.90	-62	9,619	-0.64%	大賣/
2021/04/12	28	13.30	31	13.06	13.55	-3	9,385	-0.03%
2021/04/09	60	12.78	57	12.85	12.75	3	8,853	0.03%
2021/04/08	16	13.03	12	12.87	13.15	4	8,505	0.05%
2021/04/07	54	12.32	12	12.23	12.35	42	7,996	0.53%
2021/04/06	6	11.90	1	11.90	11.90	5	7,765	0.06%
2021/04/01	0	0.00	5	11.60	11.65	-5	7,737	-0.06%
2021/03/31	0	0.00	0.1	11.60	11.60	-0.1	7,769	0.00%
2021/03/30	15	11.65	15.6	11.68	11.65	-0.6	7,745	-0.01%
2021/03/29	51	11.65	49.3	11.67	11.60	1.7	7,723	0.02%
2021/03/26	4	11.40	1	11.30	11.25	3	7,567	0.04%
2021/03/25	0	0.00	66	11.15	11.15	-66	7,648	-0.86%
2021/03/24	1	11.20	2	11.18	11.25	-1	7,647	-0.01%
2021/03/23	1	11.60	52	11.20	11.15	-51	7,698	-0.66%
2021/03/22	66	11.40	7	11.45	11.55	59	7,559	0.78%
2021/03/19	6	10.82	11	10.80	10.95	-5	7,184	-0.07%
2021/03/18	11	10.80	2	10.65	10.85	9	7,263	0.12%
2021/03/09	0	0.00	2	10.65	10.70	-2	9,501	-0.02%
2021/03/08	0	0.00	0.1	10.55	10.55	-0.1	9,712	0.00%
2021/03/04	2	10.75	0	0.00	10.60	2	10,338	0.02%
2021/03/03	0	0.00	14	10.63	10.60	-14	10,571	-0.13%
2021/02/25	0	0.00	5	10.60	10.50	-5	11,016	-0.05%
2021/02/22	0	0.00	13	10.45	10.50	-13	11,464	-0.11%
2021/02/19	3	10.45	5	10.40	10.35	-2	11,439	-0.02%
2021/02/05	0	0.00	30	9.92	9.86	-30	11,699	-0.26%
2021/02/04	35	9.96	5	9.86	9.94	30	11,727	0.26%
2021/02/03	8.3	9.99	0.5	9.94	9.99	7.9	11,660	0.07%
2021/02/02	0	0.00	3	9.62	9.56	-3	11,643	-0.03%
2021/01/29	0	0.00	1	9.64	9.62	-1	12,400	-0.01%
2021/01/26	4	9.90	0	0.00	9.88	4	12,752	0.03%
2021/01/21	10	9.97	0	0.00	9.70	10	12,771	0.08%
2021/01/20	3	9.88	1	9.93	9.70	2	12,819	0.02%
2021/01/15	0	0.00	1	10.25	10.35	-1	12,953	-0.01%
2021/01/14	3	10.65	0	0.00	10.60	3	12,902	0.02%
2021/01/13	1	10.85	0	0.00	10.60	1	13,003	0.01%
2021/01/12	1	10.50	27	10.51	10.45	-26	12,972	-0.20%
2021/01/11	1	11.00	0	0.00	11.05	1	12,878	0.01%
2021/01/08	45	11.44	16	11.46	11.15	29	13,056	0.22%
2021/01/07	5	11.15	27	11.14	11.05	-22	11,838	-0.19%
2021/01/06	41	11.27	37	11.43	11.05	4	11,669	0.03%
2021/01/05	5	11.50	4	11.55	11.50	1	11,330	0.01%
2021/01/04	0	0.00	10	11.50	11.40	-10	11,278	-0.09%
2020/12/31	2	11.40	0	0.00	11.30	2	11,333	0.02%
2020/12/30	0	0.00	52	11.40	11.40	-52	11,304	-0.46%
2020/12/29	52	11.70	0	0.00	11.40	52	11,271	0.46%
2020/12/28	57	11.50	54.1	11.39	11.55	2.9	11,215	0.03%
2020/12/25	6	11.31	22	11.34	11.25	-16	11,067	-0.14%
2020/12/22	0	0.00	1	11.25	11.05	-1	11,354	-0.01%
2020/12/21	18	11.14	10	11.10	11.15	8	11,507	0.07%
2020/12/18	1	11.40	0	0.00	11.30	1	11,679	0.01%
2020/12/17	2	11.43	10	11.43	11.45	-8	11,923	-0.07%
2020/12/16	0	0.00	6	11.38	11.35	-6	13,478	-0.04%
2020/12/15	11	11.35	13	11.61	11.30	-2	14,706	-0.01%
2020/12/14	3	11.65	5	11.68	11.60	-2	14,690	-0.01%
2020/12/11	56	11.32	2	11.30	11.30	54	14,594	0.37%
2020/12/10	72	11.52	15.3	11.46	11.35	56.7	14,509	0.39%
2020/12/09	19	11.57	7.5	11.58	11.65	11.5	14,380	0.08%
2020/12/08	11	11.50	117	11.40	11.35	-106	14,338	-0.74%	大賣/鉅額交易
2020/12/07	5	11.78	2	12.40	11.75	3	14,661	0.02%
2020/12/04	4	11.86	82	11.75	11.95	-78	14,153	-0.55%
2020/12/03	56	11.84	26	11.98	11.50	30	13,690	0.22%
2020/12/02	3	11.35	14	11.37	11.45	-11	12,920	-0.09%
2020/12/01	14	11.36	24	11.46	11.25	-10	12,719	-0.08%
2020/11/30	10	11.10	10.8	11.07	11.05	-0.8	12,366	-0.01%
2020/11/27	2	11.05	1	10.95	10.95	1	12,234	0.01%
2020/11/26	0	0.00	5	10.76	10.90	-5	12,002	-0.04%
2020/11/25	17	10.72	1	11.00	10.65	16	11,870	0.13%
2020/11/24	30	10.53	0	0.00	10.45	30	11,754	0.26%
2020/11/23	37	10.56	0	0.00	10.65	37	11,737	0.32%
2020/11/20	0	0.00	4	10.44	10.60	-4	11,595	-0.03%
2020/11/19	0	0.00	3	10.15	10.25	-3	11,413	-0.03%
2020/11/18	0	0.00	7	10.15	10.10	-7	11,527	-0.06%
2020/11/17	1	10.10	0	0.00	10.15	1	11,521	0.01%
2020/11/16	6	10.22	8	10.15	10.20	-2	11,565	-0.02%
2020/11/13	3	9.92	0	0.00	9.96	3	11,235	0.03%
2020/11/12	3	10.02	0	0.00	9.96	3	11,270	0.03%
2020/11/11	0	0.00	2	10.05	10.00	-2	11,343	-0.02%
2020/11/06	28	10.26	3	10.00	10.00	25	11,241	0.22%
2020/11/05	0	0.00	5	10.20	10.00	-5	10,591	-0.05%
2020/11/03	2	10.25	6	10.08	10.05	-4	10,511	-0.04%
2020/10/30	10	10.01	0	0.00	9.95	10	10,605	0.09%
2020/10/29	2	10.00	77	9.95	10.05	-75	10,597	-0.71%
2020/10/28	6	10.13	0	0.00	10.05	6	10,601	0.06%
2020/10/27	0	0.00	5	10.35	10.50	-5	11,204	-0.04%
2020/10/26	14	10.33	12	10.44	10.45	2	11,087	0.02%
2020/10/23	3	10.30	8	10.30	10.20	-5	10,931	-0.05%
2020/10/22	5	10.00	0	0.00	10.30	5	10,948	0.05%
2020/10/21	6	10.10	0	0.00	10.05	6	11,164	0.05%
2020/10/19	0	0.00	2	10.08	10.00	-2	11,094	-0.02%
2020/10/16	17	10.23	13	10.13	9.98	4	11,198	0.04%
2020/10/15	29	9.89	6	9.85	9.90	23	10,951	0.21%
2020/10/13	5	9.74	0	0.00	9.65	5	11,080	0.05%
2020/10/12	30	9.79	0	0.00	9.60	30	11,148	0.27%
2020/10/08	20	9.84	0	0.00	9.85	20	11,158	0.18%
2020/10/07	0.7	9.78	0	0.00	9.79	0.7	11,098	0.01%
2020/10/06	1	9.75	5	9.80	9.79	-4	11,311	-0.04%
2020/10/05	1.3	9.61	0	0.00	9.63	1.3	11,424	0.01%
2020/09/30	2	9.54	2	9.49	9.51	0	11,764	0.00%
2020/09/29	9	9.73	10	9.51	9.50	-1	11,815	-0.01%
2020/09/28	3	9.61	0	0.00	9.80	3	11,840	0.03%
2020/09/25	5	9.33	0	0.00	9.26	5	12,024	0.04%
2020/09/24	18	9.64	40	9.86	9.48	-22	12,040	-0.18%
2020/09/23	0.1	10.10	30	10.60	10.10	-29.9	12,198	-0.25%
2020/09/22	4	10.48	0	0.00	10.60	4	11,945	0.03%
2020/09/21	48	10.98	29	11.13	10.85	19	11,753	0.16%
2020/09/18	6	10.55	28	10.74	10.80	-22	10,134	-0.22%
2020/09/16	5	9.74	0	0.00	9.75	5	8,827	0.06%
2020/09/10	6	10.12	2	10.08	9.90	4	8,769	0.05%
2020/09/04	2	9.76	0	0.00	9.80	2	8,400	0.02%
2020/09/03	4	9.91	2	9.99	9.90	2	8,386	0.02%
2020/08/28	22	10.00	25	9.89	9.90	-3	8,398	-0.04%
2020/08/27	10	9.84	0	0.00	9.85	10	8,441	0.12%
2020/08/25	1	9.43	0	0.00	9.72	1	8,298	0.01%
2020/08/21	5	9.10	7	9.14	9.20	-2	8,133	-0.02%
2020/08/20	2	9.05	0	0.00	9.12	2	8,185	0.02%
2020/08/19	7	9.96	2	9.88	9.88	5	8,124	0.06%
2020/08/18	3	9.99	0	0.00	9.97	3	8,092	0.04%
2020/08/17	4	10.02	2	9.97	9.97	2	8,082	0.02%
2020/08/13	23	9.74	0	0.00	9.72	23	7,954	0.29%
2020/08/12	20	9.84	0	0.00	9.81	20	8,001	0.25%
2020/08/11	1	9.86	0	0.00	9.88	1	8,134	0.01%
2020/08/10	14	9.80	1	9.96	9.87	13	8,111	0.16%
2020/08/06	5	9.72	10	9.65	9.67	-5	8,003	-0.06%
2020/08/05	2	9.70	0	0.00	9.70	2	7,961	0.03%
2020/08/04	0	0.00	1	9.48	9.49	-1	7,926	-0.01%
2020/08/03	2	9.60	2	9.40	9.47	0	7,969	0.00%
2020/07/31	16	9.56	0	0.00	9.54	16	7,993	0.20%
2020/07/29	0.5	9.01	0	0.00	9.08	0.5	7,520	0.01%
2020/07/28	20	8.95	0	0.00	8.90	20	7,600	0.26%
2020/07/27	0	0.00	3	9.12	9.13	-3	7,893	-0.04%
2020/07/17	5	9.24	2	9.18	9.21	3	8,287	0.04%
2020/07/16	2	9.67	5	9.88	9.61	-3	8,196	-0.04%
2020/07/15	10	9.85	0	0.00	9.82	10	8,154	0.12%
2020/07/13	6	10.10	1	9.97	10.10	5	8,154	0.06%
2020/07/10	5	9.95	3	10.05	9.92	2	8,139	0.02%
2020/07/09	12	10.20	15	10.23	10.05	-3	8,041	-0.04%
2020/07/07	1	10.10	3	10.05	10.05	-2	7,755	-0.03%
2020/07/06	11	10.17	3	10.03	10.20	8	7,788	0.10%
2020/07/03	12	10.23	13	10.15	10.00	-1	7,674	-0.01%
2020/07/02	1	10.55	0	0.00	10.55	1	7,524	0.01%
2020/07/01	5	10.15	0	0.00	10.20	5	7,233	0.07%
2020/06/30	6	10.22	7	10.16	10.05	-1	7,337	-0.01%
2020/06/24	5	10.05	5	10.05	10.05	0	7,299	0.00%
2020/06/23	5	10.10	12	10.10	10.00	-7	7,392	-0.09%
2020/06/22	2	10.13	3	10.10	10.10	-1	7,439	-0.01%
2020/06/19	5	10.35	6	10.18	10.10	-1	7,537	-0.01%
2020/06/16	10	10.18	7	10.14	10.25	3	7,713	0.04%
2020/06/15	2	10.00	0	0.00	9.96	2	7,830	0.03%
2020/06/12	6.3	10.00	40	9.98	10.00	-33.7	8,023	-0.42%
2020/06/10	6	10.60	14	10.50	10.50	-8	8,136	-0.10%
2020/06/09	15	10.70	5	10.60	10.60	10	8,410	0.12%
2020/06/08	0.2	10.60	0	0.00	10.65	0.2	8,495	0.00%
2020/06/05	8	10.53	10	10.60	10.55	-2	8,456	-0.02%
2020/06/04	7	10.57	7	10.50	10.55	0	8,515	0.00%
2020/06/03	24	10.50	21	10.55	10.55	3	8,552	0.04%
2020/06/02	0	0.00	5	10.45	10.45	-5	8,386	-0.06%
2020/06/01	0	0.00	5	10.25	10.25	-5	8,377	-0.06%
2020/05/28	5	10.45	1	10.65	10.25	4	8,508	0.05%
2020/05/27	0	0.00	5	10.20	10.45	-5	8,486	-0.06%
2020/05/26	10	10.15	11	10.22	10.10	-1	8,565	-0.01%
2020/05/25	10	10.10	1	10.10	10.05	9	8,591	0.10%
2020/05/21	19	10.21	5	10.20	10.25	14	8,616	0.16%
2020/05/20	0.5	10.05	0	0.00	10.05	0.5	8,611	0.01%
2020/05/18	2	10.10	0	0.00	10.10	2	8,561	0.02%
2020/05/14	5	10.40	5	10.15	10.05	0	8,431	0.00%
2020/05/13	6	10.50	30	10.40	10.50	-24	8,361	-0.29%
2020/05/12	6	10.70	0	0.00	10.65	6	8,340	0.07%
2020/05/11	0	0.00	2	10.65	10.70	-2	8,395	-0.02%
2020/05/08	4	10.50	1	10.50	10.45	3	8,331	0.04%
2020/05/07	1	10.60	0	0.00	10.45	1	8,357	0.01%
2020/05/06	0	0.00	10	10.75	10.40	-10	8,353	-0.12%
2020/05/05	15	11.10	18	11.01	10.90	-3	8,245	-0.04%
2020/05/04	10.2	11.00	0	0.00	10.90	10.2	8,245	0.12%
2020/04/30	24.2	11.16	25	11.01	11.15	-0.8	8,292	-0.01%
2020/04/29	15	11.18	0	0.00	11.20	15	8,075	0.19%
2020/04/28	5.5	10.38	6	10.35	10.20	-0.5	7,385	-0.01%
2020/04/27	11	10.30	0	0.00	10.30	11	7,585	0.15%
2020/04/24	2	10.30	1	10.20	10.20	1	7,691	0.01%
2020/04/20	0.4	10.00	19	10.08	10.05	-18.6	7,786	-0.24%
2020/04/17	5	10.15	0	0.00	10.15	5	7,832	0.06%
2020/04/15	7	10.32	10	10.35	10.50	-3	7,899	-0.04%
2020/04/14	0	0.00	5	10.10	10.15	-5	7,815	-0.06%
2020/04/13	5	10.00	2	10.00	9.92	3	8,010	0.04%
2020/04/08	0	0.00	41	9.91	10.20	-41	7,993	-0.51%
2020/04/07	11	9.76	1	9.72	9.71	10	7,961	0.13%
2020/04/06	1	9.67	7	9.78	9.70	-6	7,813	-0.08%
2020/04/01	7	9.26	7	9.55	9.57	0	7,695	0.00%
2020/03/25	14	9.36	12	9.33	9.31	2	7,504	0.03%
2020/03/24	3	9.10	1	9.08	9.04	2	7,440	0.03%
2020/03/23	3	8.75	1	8.65	8.86	2	7,468	0.03%
2020/03/20	9	8.92	10	8.94	8.91	-1	7,641	-0.01%
2020/03/19	14	8.72	11	8.45	8.40	3	7,738	0.04%
2020/03/18	11	8.92	13	9.02	8.94	-2	7,579	-0.03%
2020/03/17	3	8.96	0	0.00	8.75	3	7,410	0.04%
2020/03/16	6	9.38	2	9.44	9.12	4	7,350	0.05%
2020/03/13	2	8.73	1	8.94	9.07	1	7,390	0.01%
2020/03/12	15	9.78	1	10.10	9.65	14	7,172	0.20%
2020/03/11	1	11.00	0.3	10.65	10.65	0.7	6,998	0.01%
2020/03/10	5	10.70	5	10.70	10.80	0	7,063	0.00%
2020/03/09	2	10.70	0	0.00	10.70	2	7,093	0.03%
2020/03/06	1	11.35	1	11.35	11.30	0	7,029	0.00%
2020/03/04	0	0.00	1	11.30	11.30	-1	7,120	-0.01%
2020/03/03	2	11.48	0	0.00	11.45	2	7,096	0.03%
2020/02/27	3	11.25	1	11.20	11.10	2	7,063	0.03%
2020/02/26	1	11.70	1	11.65	11.65	0	6,918	0.00%
2020/02/25	2	11.60	1	11.60	11.60	1	6,884	0.01%
2020/02/24	2	11.85	1	11.75	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	10	12.15	0	0.00	12.10	10	6,845	0.15%
2020/02/19	0	0.00	1	12.10	12.15	-1	6,872	-0.01%
2020/02/18	8	12.28	5	12.20	12.10	3	6,917	0.04%
2020/02/17	0	0.00	2	12.15	12.10	-2	6,998	-0.03%
2020/02/13	1	12.35	0	0.00	12.10	1	7,000	0.01%
2020/02/12	1	12.15	1	12.25	12.25	0	7,025	0.00%
2020/02/11	1	12.05	1	12.00	12.00	0	6,967	0.00%
2020/02/10	4	11.79	1	11.85	11.80	3	7,033	0.04%
2020/02/07	1	12.15	1	12.00	12.05	0	7,028	0.00%
2020/02/06	0	0.00	12	12.36	12.40	-12	7,012	-0.17%
2020/02/05	4	12.10	1	12.20	12.15	3	6,992	0.04%
2020/02/04	1	12.05	2	12.23	12.15	-1	6,976	-0.01%
2020/02/03	14	11.58	8	11.49	11.70	6	7,031	0.09%
2020/01/31	24	12.64	23.8	12.59	12.55	0.2	7,002	0.00%
2020/01/30	8	12.71	0	0.00	12.60	8	7,177	0.11%
2020/01/20	3	14.00	2	14.00	13.95	1	6,957	0.01%
2020/01/17	3	13.85	7	13.85	13.80	-4	6,846	-0.06%
2020/01/16	0	0.00	1	13.80	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	3	13.70	13.75	-3	6,924	-0.04%
2020/01/14	1	13.80	3	13.70	13.65	-2	7,067	-0.03%
2020/01/13	1	13.70	0	0.00	13.65	1	7,283	0.01%
2020/01/10	1	13.40	2	13.50	13.50	-1	7,281	-0.01%
2020/01/09	5	13.37	0	0.00	13.30	5	7,236	0.07%
2020/01/08	113	13.31	31	13.30	13.30	82	7,257	1.13%	大買/
2020/01/07	55	13.68	26	13.61	13.60	29	7,237	0.40%
2020/01/03	12	13.82	12	13.55	13.55	0	7,009	0.00%
2020/01/02	2	13.75	0	0.00	13.75	2	6,907	0.03%
2019/12/31	4	13.64	0	0.00	13.60	4	6,912	0.06%
2019/12/30	1	13.60	1	13.70	13.60	0	6,876	0.00%
2019/12/27	1	13.60	0	0.00	13.60	1	7,037	0.01%
2019/12/26	0	0.00	1	13.55	13.55	-1	7,154	-0.01%
2019/12/24	1	13.60	1	13.60	13.55	0	7,426	0.00%
2019/12/23	0	0.00	1	13.60	13.55	-1	7,655	-0.01%
2019/12/20	1	13.90	0	0.00	13.80	1	7,803	0.01%
2019/12/19	6	13.85	2	13.90	13.85	4	7,910	0.05%
2019/12/18	2	14.00	2	14.03	13.95	0	7,959	0.00%
2019/12/17	7	14.24	13	14.23	14.20	-6	8,068	-0.07%
2019/12/16	2	14.10	2	14.10	14.05	0	8,198	0.00%
2019/12/13	2	13.80	5	13.76	13.70	-3	8,408	-0.04%
2019/12/12	2	13.85	4	13.80	13.70	-2	8,474	-0.02%
2019/12/11	9	13.87	3	13.88	13.85	6	8,503	0.07%
2019/12/10	8	13.87	10	13.98	13.85	-2	8,577	-0.02%
2019/12/09	7	13.83	5	13.80	13.70	2	8,505	0.02%
2019/12/06	1	13.65	0	0.00	13.60	1	8,714	0.01%
2019/12/05	2	13.58	1	13.65	13.65	1	9,135	0.01%
2019/12/03	4	13.15	0	0.00	13.10	4	9,552	0.04%
2019/12/02	2	13.15	21	13.17	13.05	-19	10,020	-0.19%
2019/11/29	10	13.65	11.2	13.50	13.50	-1.2	10,228	-0.01%
2019/11/28	5	13.65	15	13.60	13.55	-10	10,682	-0.09%
2019/11/27	20	13.75	9	13.79	13.75	11	10,800	0.10%
2019/11/26	2	13.50	0	0.00	13.50	2	10,821	0.02%
2019/11/25	5	13.45	5	13.50	13.45	0	10,932	0.00%
2019/11/22	0	0.00	6	13.46	13.40	-6	10,941	-0.05%
2019/11/21	5	13.40	121	13.44	13.45	-116	11,031	-1.05%	大賣/鉅額交易
2019/11/19	2	13.70	6	13.70	13.65	-4	11,221	-0.04%
2019/11/18	1	13.60	0	0.00	13.65	1	11,200	0.01%
2019/11/15	2	13.40	2	13.50	13.45	0	11,380	0.00%
2019/11/14	2	13.60	0	0.00	13.35	2	11,388	0.02%
2019/11/13	7	13.75	10	13.75	13.70	-3	11,368	-0.03%
2019/11/12	0	0.00	2	13.80	13.75	-2	11,432	-0.02%
2019/11/08	2	13.90	3	13.95	13.90	-1	11,589	-0.01%
2019/11/07	3	14.00	1	14.05	13.90	2	11,678	0.02%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/11/04	0	0.00	5	14.05	14.00	-5	12,046	-0.04%
2019/11/01	1	13.95	5	13.85	13.90	-4	12,119	-0.03%
2019/10/31	7	13.89	0	0.00	13.80	7	12,287	0.06%
2019/10/30	1	14.10	0	0.00	14.10	1	12,354	0.01%
2019/10/29	18	14.55	103	14.64	14.25	-85	12,631	-0.67%	大賣/
2019/10/28	0	0.00	2	14.40	14.35	-2	13,860	-0.01%
2019/10/25	2	14.45	10	14.55	14.45	-8	15,184	-0.05%
2019/10/24	0	0.00	3	14.52	14.55	-3	16,403	-0.02%
2019/10/23	0	0.00	3	14.40	14.40	-3	16,651	-0.02%
2019/10/22	6	14.63	0	0.00	14.50	6	16,754	0.04%
2019/10/21	4	14.70	7	14.69	14.70	-3	16,867	-0.02%
2019/10/17	3	14.40	0	0.00	14.35	3	17,512	0.02%
2019/10/16	3	14.25	0	0.00	14.25	3	17,935	0.02%
2019/10/15	0	0.00	2	14.23	14.30	-2	18,531	-0.01%
2019/10/14	5	14.20	1	14.20	14.20	4	19,233	0.02%
2019/10/09	7	14.09	0	0.00	14.05	7	19,568	0.04%
2019/10/07	0	0.00	10	14.20	14.15	-10	20,144	-0.05%
2019/10/04	9	14.35	0	0.00	14.25	9	20,513	0.04%
2019/10/03	17	14.11	3	14.23	14.20	14	20,602	0.07%
2019/10/02	2	14.25	0	0.00	14.25	2	20,614	0.01%
2019/10/01	2	14.20	2	14.15	14.20	0	21,165	0.00%
2019/09/27	1	13.95	4	13.90	13.80	-3	21,355	-0.01%
2019/09/26	2	14.20	7.1	14.16	14.10	-5.1	21,462	-0.02%
2019/09/25	18	14.32	2	14.33	14.20	16	21,898	0.07%
2019/09/24	2	14.90	0	0.00	14.70	2	22,123	0.01%
2019/09/23	0	0.00	10	14.80	14.80	-10	22,101	-0.05%
2019/09/20	4	14.95	5	14.86	14.85	-1	22,120	0.00%
2019/09/19	47	15.08	35	15.06	15.10	12	22,014	0.05%
2019/09/18	5	15.02	7	15.04	15.15	-2	21,826	-0.01%
2019/09/17	0	0.00	11	14.75	14.70	-11	21,866	-0.05%
2019/09/16	3	14.93	2	14.80	14.85	1	22,126	0.00%
2019/09/12	16	15.00	9	15.10	14.95	7	22,202	0.03%
2019/09/11	0	0.00	12	14.87	14.80	-12	22,462	-0.05%
2019/09/10	43	14.83	11	14.80	14.85	32	22,448	0.14%
2019/09/09	21	15.10	26	15.16	15.15	-5	22,287	-0.02%
2019/09/06	2	14.95	10	14.96	14.90	-8	22,298	-0.04%
2019/09/05	49	14.77	5	14.75	14.65	44	22,646	0.19%
2019/09/04	16	14.95	26	14.98	14.90	-10	22,889	-0.04%
2019/09/03	216	14.83	8	14.51	14.50	208	23,059	0.90%	大買/鉅額交易
2019/09/02	12	14.74	7	14.81	14.85	5	23,075	0.02%
2019/08/30	5	14.15	5	14.10	14.10	0	23,062	0.00%
2019/08/29	6	14.16	2	14.05	13.90	4	23,347	0.02%
2019/08/28	15	13.84	5	13.85	14.05	10	23,592	0.04%
2019/08/27	0	0.00	5	13.65	13.60	-5	23,997	-0.02%
2019/08/26	2	13.55	4	13.60	13.55	-2	24,693	-0.01%
2019/08/23	0	0.00	6	13.71	13.75	-6	24,843	-0.02%
2019/08/22	1	13.90	0	0.00	13.90	1	25,460	0.00%
2019/08/21	0	0.00	7	14.08	14.05	-7	25,722	-0.03%
2019/08/20	7	14.26	5	14.30	14.05	2	25,961	0.01%
2019/08/19	1	14.00	64	14.00	13.95	-63	26,322	-0.24%
2019/08/16	0	0.00	8	13.98	13.90	-8	26,871	-0.03%
2019/08/15	1	13.90	1	13.90	13.95	0	27,880	0.00%
2019/08/14	10	14.04	1	14.10	13.95	9	28,313	0.03%
2019/08/13	2	13.90	1	13.90	13.90	1	28,765	0.00%
2019/08/12	11	14.12	7	14.13	14.05	4	29,113	0.01%
2019/08/07	17	14.17	16	14.03	13.85	1	29,375	0.00%
2019/08/06	13	13.93	2	13.83	14.25	11	29,702	0.04%
2019/08/05	0	0.00	7	14.38	14.10	-7	29,829	-0.02%
2019/08/02	5	14.35	12.3	14.37	14.25	-7.3	30,211	-0.02%
2019/08/01	10	14.92	2	14.78	14.85	8	30,700	0.03%
2019/07/31	14	14.85	11	14.74	14.65	3	30,792	0.01%
2019/07/30	74	15.76	75	15.69	15.15	-1	31,107	0.00%
2019/07/29	95	16.09	44	16.14	16.80	51	30,188	0.17%
2019/07/26	61	15.40	34	15.48	15.40	27	29,306	0.09%
2019/07/25	5	14.99	10	15.05	15.00	-5	29,349	-0.02%
2019/07/24	2	14.83	5	14.69	14.80	-3	29,550	-0.01%
2019/07/22	44	15.09	19	15.16	14.75	25	30,416	0.08%
2019/07/19	7	14.77	13	14.90	14.70	-6	32,213	-0.02%
2019/07/18	19	14.85	1	14.75	14.75	18	32,755	0.05%
2019/07/17	20	14.78	100	14.60	15.05	-80	32,844	-0.24%
2019/07/16	17	14.71	41	14.60	14.40	-24	32,461	-0.07%
2019/07/15	2	14.20	14	14.16	14.25	-12	31,884	-0.04%
2019/07/12	22	14.15	12	14.27	13.90	10	31,884	0.03%
2019/07/11	5	13.88	30	14.05	14.10	-25	31,880	-0.08%
2019/07/10	5	14.01	9	13.93	13.70	-4	31,911	-0.01%
2019/07/09	16	13.83	3	13.90	13.90	13	32,002	0.04%
2019/07/08	5	13.85	0	0.00	13.90	5	32,393	0.02%
2019/07/05	17	14.01	21	13.96	13.90	-4	32,782	-0.01%
2019/07/04	6	13.79	32	13.81	13.65	-26	33,194	-0.08%
2019/07/03	13	13.67	7	13.63	13.60	6	33,674	0.02%
2019/07/02	39	13.66	35	13.50	13.90	4	33,912	0.01%
2019/07/01	15	13.09	1	13.30	13.00	14	34,186	0.04%
2019/06/28	4	13.20	3	13.25	13.15	1	34,594	0.00%
2019/06/27	2	13.40	2	13.30	13.30	0	35,502	0.00%
2019/06/26	4	13.20	24	13.15	13.15	-20	35,524	-0.06%
2019/06/25	7	13.29	14	13.23	13.20	-7	35,477	-0.02%
2019/06/24	8	13.53	33	13.46	13.25	-25	35,452	-0.07%
2019/06/21	35	14.15	35	14.14	13.80	0	35,167	0.00%
2019/06/20	0	0.00	8	13.83	13.85	-8	34,905	-0.02%
2019/06/19	27	13.74	31	13.66	13.75	-4	34,978	-0.01%
2019/06/18	2	13.40	2	13.45	13.45	0	34,819	0.00%
2019/06/17	0	0.00	3	13.45	13.45	-3	34,950	-0.01%
2019/06/14	21	13.43	0	0.00	13.40	21	35,093	0.06%
2019/06/13	32	13.43	24	13.51	13.35	8	34,845	0.02%
2019/06/12	96	14.30	7	14.28	14.05	89	34,322	0.26%
2019/06/11	15	14.56	119	14.51	14.40	-104	34,029	-0.31%	大賣/鉅額交易
2019/06/10	75	14.22	27	14.10	14.10	48	33,635	0.14%
2019/06/06	31	14.12	3	14.08	14.00	28	33,880	0.08%
2019/06/05	16	14.48	14	14.26	14.20	2	33,772	0.01%
2019/06/04	10.7	14.17	63	14.29	14.00	-52.3	33,907	-0.15%
2019/06/03	17	14.14	13	13.96	14.35	4	33,753	0.01%
2019/05/31	176	13.86	168	13.98	13.80	8	33,559	0.02%	大買/大賣/
2019/05/30	1	13.60	8	13.41	13.60	-7	33,246	-0.02%
2019/05/29	6	13.58	7	13.44	13.40	-1	33,530	0.00%
2019/05/28	39	13.54	8	13.44	13.60	31	33,702	0.09%
2019/05/27	26	13.52	33	13.35	13.30	-7	33,497	-0.02%
2019/05/24	13	13.61	25	13.70	13.30	-12	33,556	-0.04%
2019/05/23	23	13.00	55	13.29	13.50	-32	33,378	-0.10%
2019/05/22	197	13.48	68	13.55	13.25	129	33,533	0.38%	大買/鉅額交易
2019/05/21	20	12.46	28	13.11	13.35	-8	32,782	-0.02%
2019/05/20	14	12.26	13	12.11	12.15	1	32,274	0.00%
2019/05/17	7	12.79	10	13.00	12.65	-3	31,657	-0.01%
2019/05/16	29	13.16	17	13.35	13.00	12	31,241	0.04%
2019/05/15	4	13.55	24	13.53	13.50	-20	31,125	-0.06%
2019/05/14	16	13.33	4	12.75	13.40	12	30,758	0.04%
2019/05/13	15	13.15	7	13.00	12.90	8	30,251	0.03%
2019/05/10	7	13.49	26	13.43	13.45	-19	29,876	-0.06%
2019/05/09	40	13.24	13	13.20	13.10	27	29,369	0.09%
2019/05/08	11	13.83	8	13.88	14.15	3	28,652	0.01%
2019/05/07	3	14.58	2	14.30	14.15	1	28,319	0.00%
2019/05/06	85	14.80	36	14.46	14.40	49	27,607	0.18%
2019/05/03	9	15.21	20.3	15.23	15.20	-11.3	27,019	-0.04%
2019/05/02	147	15.53	112	15.52	15.50	35	26,524	0.13%	大買/大賣/
2019/04/30	6	14.73	13	14.78	15.05	-7	25,211	-0.03%
2019/04/29	14	14.36	7	14.31	14.25	7	24,707	0.03%
2019/04/26	10	14.23	12	14.25	14.40	-2	24,239	-0.01%
2019/04/25	61	14.90	50	15.47	14.05	11	23,259	0.05%
2019/04/24	28	14.72	22	14.69	14.90	6	20,689	0.03%
2019/04/23	21	14.48	2	14.55	14.45	19	19,846	0.10%
2019/04/22	10	14.04	8.7	14.32	14.00	1.3	19,256	0.01%
2019/04/19	13	14.01	11	13.83	14.20	2	18,941	0.01%
2019/04/18	10	14.12	4	14.05	13.90	6	18,673	0.03%
2019/04/17	7	14.21	6	14.15	14.05	1	18,275	0.01%
2019/04/16	2	14.40	7	14.03	14.40	-5	17,901	-0.03%
2019/04/15	1	14.40	30	14.12	14.00	-29	17,546	-0.17%
2019/04/12	5	14.01	7	14.16	13.75	-2	17,019	-0.01%
2019/04/11	8	14.43	4	14.28	14.35	4	16,422	0.02%
2019/04/10	56	14.48	305.6	14.85	14.70	-249.6	15,820	-1.58%	大賣/鉅額交易
2019/04/09	49	13.59	11	13.84	13.55	38	14,688	0.26%
2019/04/08	15	13.67	35	14.12	14.20	-20	13,866	-0.14%
2019/04/03	23	12.93	82.5	12.95	12.95	-59.5	13,261	-0.45%
2019/04/02	17	11.92	10	11.92	11.80	7	12,276	0.06%
2019/04/01	3	11.38	53.7	11.51	11.75	-50.7	11,401	-0.44%
2019/03/29	0	0.00	14.3	10.46	10.70	-14.3	10,363	-0.14%
2019/03/28	0	0.00	30	10.50	10.35	-30	10,221	-0.29%
2019/03/27	8	10.63	11	10.51	10.45	-3	10,152	-0.03%
2019/03/26	5.6	10.58	81	10.50	10.65	-75.4	9,996	-0.75%
2019/03/25	3	10.07	13.6	10.20	10.25	-10.6	9,767	-0.11%
2019/03/22	14	10.63	5	10.65	10.45	9	9,623	0.09%
2019/03/21	11	10.78	9.3	10.81	10.80	1.7	9,399	0.02%
2019/03/20	4	10.70	1.6	10.68	10.75	2.4	9,142	0.03%
2019/03/19	3	10.55	1	10.75	10.35	2	8,895	0.02%
2019/03/18	152	10.69	1	10.80	10.65	151	8,607	1.75%	大買/鉅額交易
2019/03/15	32	11.04	6	11.00	10.85	26	8,374	0.31%
2019/03/14	11	11.02	18	11.05	10.90	-7	8,140	-0.09%
2019/03/13	10	11.30	43	11.38	11.20	-33	7,965	-0.41%
2019/03/12	26	11.44	88	11.58	11.25	-62	7,702	-0.80%
2019/03/11	29	11.17	21.3	11.07	11.20	7.7	7,154	0.11%
2019/03/08	35	10.72	96	10.69	11.10	-61	6,810	-0.90%
2019/03/07	10	10.42	4	10.30	10.30	6	6,239	0.10%
2019/03/06	161	10.50	38	10.57	10.50	123	6,011	2.05%	大買/鉅額交易
2019/03/05	37	10.57	1	10.30	10.25	36	5,669	0.63%
2019/03/04	25	10.75	10	10.80	10.70	15	5,254	0.29%
2019/02/27	47	10.89	57	10.90	10.95	-10	4,712	-0.21%
2019/02/26	2	9.95	0	0.00	9.99	2	3,802	0.05%
2019/02/25	46	10.13	2	10.04	10.00	44	3,698	1.19%
2019/02/22	7	9.79	12	9.96	9.75	-5	3,436	-0.15%
2019/02/21	46	9.65	17	9.87	9.95	29	3,046	0.95%
2019/02/20	6	8.73	42	8.94	9.05	-36	2,287	-1.57%
2019/02/19	5	8.24	10	8.26	8.23	-5	1,956	-0.26%
2019/02/18	5	8.11	5	8.12	8.12	0	2,023	0.00%
2019/02/15	5	8.15	0	0.00	8.18	5	2,092	0.24%
2019/02/14	5	8.13	5	8.25	8.35	0	2,242	0.00%
2019/02/11	7	7.90	5	7.88	7.88	2	2,169	0.09%
2019/01/30	5	8.05	5	8.02	7.98	0	2,156	0.00%
2019/01/29	10	8.02	160	8.10	8.02	-150	2,136	-7.02%	大賣/鉅額交易
2019/01/28	15	7.99	18	8.05	8.02	-3	2,105	-0.14%
2019/01/25	5	7.73	5	7.72	7.86	0	2,066	0.00%
2019/01/23	0	0.00	6	7.70	7.68	-6	2,039	-0.29%
2019/01/22	5	7.76	0	0.00	7.87	5	2,026	0.25%
2019/01/21	0	0.00	2	7.66	7.90	-2	1,998	-0.10%
2019/01/18	8	7.25	4	7.31	7.35	4	1,932	0.21%
2019/01/08	2	7.34	0	0.00	7.32	2	1,866	0.11%
2019/01/07	150	7.40	0	0.00	7.35	150	1,873	8.00%	大買/鉅額交易
2018/12/28	0	0.00	6	7.47	7.44	-6	1,875	-0.32%
2018/12/27	2	7.47	0	0.00	7.42	2	1,889	0.11%
2018/12/20	0	0.00	0.1	7.49	7.54	-0.1	1,892	0.00%
2018/12/14	0	0.00	7	7.94	7.89	-7	1,888	-0.37%
2018/12/13	0	0.00	3	8.10	8.02	-3	1,859	-0.16%
2018/12/12	0	0.00	3	8.14	8.01	-3	1,846	-0.16%
2018/12/11	2	7.91	0	0.00	7.99	2	1,832	0.11%
2018/12/10	0	0.00	0	7.82	7.85	0	1,822	0.00%
2018/12/04	0	0.00	7	8.52	8.48	-7	1,752	-0.40%
2018/11/29	0	0.00	3.2	8.28	8.22	-3.2	1,661	-0.19%
2018/11/28	3	8.06	2	8.08	8.13	1	1,641	0.06%
2018/11/27	2	8.15	0	0.00	8.10	2	1,619	0.12%
2018/11/23	0	0.00	2.3	8.04	7.97	-2.3	1,589	-0.15%
2018/11/22	10	8.19	3	8.19	8.05	7	1,569	0.45%
2018/11/21	1	8.60	5	8.35	8.40	-4	1,505	-0.27%
2018/11/20	2	7.92	1	7.82	7.93	1	1,397	0.07%
2018/11/19	5	8.07	0	0.00	8.08	5	1,359	0.37%
2018/11/15	2	7.91	3	8.13	8.29	-1	1,288	-0.08%
2018/11/14	5	7.76	3	7.75	7.75	2	1,204	0.17%
2018/11/13	1	7.15	7	7.90	7.98	-6	1,119	-0.54%
2018/11/12	2	7.15	3	7.20	7.26	-1	949	-0.11%
2018/11/01	0	0.00	1	5.83	5.94	-1	1,004	-0.10%
2018/10/31	1	5.55	0	0.00	5.75	1	1,026	0.10%
2018/10/23	10	6.05	0	0.00	6.10	10	1,188	0.84%
2018/10/16	1	6.27	0	0.00	6.27	1	1,226	0.08%
2018/10/11	0	0.00	10	6.32	6.32	-10	1,231	-0.81%
2018/10/08	0	0.00	30	7.06	7.03	-30	1,221	-2.46%
2018/10/05	0	0.00	5	7.00	7.03	-5	1,225	-0.41%
2018/10/04	10	7.16	0	0.00	7.17	10	1,213	0.82%
2018/09/06	10	8.65	0	0.00	8.61	10	1,308	0.76%
2018/08/31	47	8.56	0	0.00	8.55	47	1,381	3.40%
2018/08/28	0	0.00	3	8.72	8.68	-3	1,678	-0.18%
2018/08/27	5	8.69	0.3	8.65	8.67	4.7	1,712	0.28%
2018/08/23	5	8.61	0	0.00	8.62	5	1,982	0.25%
2018/08/21	3	8.38	0	0.00	8.36	3	2,269	0.13%
2018/08/13	0	0.00	3	8.67	8.42	-3	2,214	-0.14%
2018/08/10	7	8.77	0	0.00	8.67	7	2,175	0.32%
2018/08/08	3	9.11	0	0.00	9.01	3	2,146	0.14%
2018/08/02	5	8.88	0	0.00	8.81	5	2,070	0.24%
2018/07/26	0	0.00	5	8.42	8.41	-5	1,937	-0.26%
2018/07/12	0	0.00	1	8.42	8.40	-1	1,945	-0.05%
2018/07/06	0	0.00	3	8.04	8.02	-3	1,920	-0.16%
2018/07/03	0	0.00	2	8.23	8.07	-2	1,896	-0.11%
2018/06/20	0	0.00	5	8.60	8.60	-5	1,868	-0.27%
2018/06/15	0	0.00	4	8.85	8.72	-4	1,865	-0.21%
2018/06/14	0	0.00	7	8.61	8.57	-7	1,861	-0.38%
2018/06/12	10	8.84	0	0.00	8.86	10	1,825	0.55%
2018/06/08	10.5	9.00	0	0.00	9.00	10.5	1,777	0.59%
2018/06/06	8	9.16	0	0.00	9.12	8	1,720	0.47%
2018/06/05	14	9.41	25	9.48	9.36	-11	1,642	-0.67%
2018/06/01	4	8.79	13	8.94	8.78	-9	1,409	-0.64%
2018/05/31	14	9.19	12	9.25	9.13	2	1,338	0.15%
2018/05/30	25	8.48	2	8.45	8.71	23	1,136	2.02%
2018/05/29	5	7.88	7	7.31	7.92	-2	899	-0.22%
2018/05/22	0	0.00	1	7.11	7.08	-1	826	-0.12%
2018/05/16	5	7.13	0	0.00	7.15	5	864	0.58%
2018/05/15	0	0.00	0.4	7.08	7.13	-0.4	879	-0.05%
2018/05/07	0	0.00	4	6.94	6.92	-4	986	-0.41%
2018/04/27	0	0.00	2	7.02	7.00	-2	1,054	-0.19%
2018/04/23	0	0.00	2	7.30	7.21	-2	1,064	-0.19%
2018/03/29	2	7.99	0	0.00	7.97	2	1,182	0.17%
2018/03/28	0	0.00	2	7.98	7.98	-2	1,187	-0.17%
2018/03/19	0	0.00	3	8.21	8.20	-3	1,252	-0.24%
2018/03/16	0	8.24	0	0.00	8.26	0	1,273	0.00%
2018/03/07	0	0.00	5	8.20	8.13	-5	1,598	-0.31%
2018/03/02	3	8.32	0	0.00	8.38	3	1,763	0.17%
2018/02/27	0	0.00	6	8.56	8.55	-6	1,830	-0.33%
2018/02/26	0	0.00	3	8.41	8.40	-3	1,854	-0.16%
2018/02/22	3	8.20	0	0.00	8.24	3	1,967	0.15%
2018/02/21	0	0.00	1	8.19	8.17	-1	2,028	-0.05%
2018/02/08	0	0.00	2	8.00	8.02	-2	2,263	-0.09%
2018/02/06	5	8.12	11	7.84	7.85	-6	2,507	-0.24%
2018/02/05	1	8.61	0	0.00	8.67	1	2,609	0.04%
2018/02/01	0	0.00	9	9.02	9.02	-9	3,112	-0.29%
2018/01/30	0	0.00	5	9.09	9.03	-5	3,306	-0.15%
2018/01/29	6	9.10	0	0.00	9.09	6	3,455	0.17%
2018/01/26	1	9.08	1	9.14	9.14	0	3,483	0.00%
2018/01/24	2	9.25	0	0.00	9.25	2	3,496	0.06%
2018/01/22	1	9.26	0	0.00	9.15	1	3,565	0.03%
2018/01/19	0	0.00	35	9.30	9.26	-35	3,700	-0.95%
2018/01/17	0	0.00	10	9.40	9.34	-10	3,757	-0.27%
2018/01/16	10	9.40	5	9.26	9.39	5	3,764	0.13%
2018/01/12	0	0.00	0.3	9.20	9.22	-0.3	3,830	-0.01%
2018/01/11	0	0.00	10	9.24	9.24	-10	3,861	-0.26%
2018/01/04	0	0.00	5	9.11	9.45	-5	3,960	-0.13%