精金 (3049)-元大-博愛券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.36
漲跌
▼0.07
漲幅
-0.83%
成交量
2,000張
產業
上市光電類股▲0.61%
324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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	8.52	0	0.00	8.36	2	1,888	0.11%
2024/04/25	1	7.98	0	0.00	8.00	1	1,872	0.05%
2024/04/24	1	7.91	0	0.00	7.92	1	1,876	0.05%
2024/04/22	0	0.00	1	7.80	7.83	-1	1,912	-0.05%
2024/04/19	37	7.71	0	0.00	7.73	37	1,911	1.94%
2024/04/17	4	7.92	0	0.00	7.92	4	1,889	0.21%
2024/04/16	3	7.84	0	0.00	7.77	3	1,906	0.16%
2024/04/09	10	8.30	0.6	8.31	8.32	9.4	1,831	0.51%
2024/04/02	2	8.37	0	0.00	8.36	2	1,823	0.11%
2024/03/26	20	8.25	0	0.00	8.23	20	1,878	1.06%
2024/03/22	20	8.20	0	0.00	8.36	20	1,867	1.07%
2024/03/21	0	0.00	1	8.19	8.22	-1	1,848	-0.05%
2024/03/20	0	0.00	5	8.12	8.14	-5	1,851	-0.27%
2024/03/15	7	8.22	0	0.00	8.18	7	1,801	0.39%
2024/03/13	33	8.40	0	0.00	8.33	33	1,758	1.88%
2024/03/11	0	0.00	20	8.60	8.66	-20	1,675	-1.19%
2024/03/08	1	8.75	0	0.00	8.71	1	1,649	0.06%
2024/03/07	10	8.73	21	8.73	8.62	-11	1,645	-0.67%
2024/03/06	1	8.83	10	8.84	8.91	-9	1,586	-0.57%
2024/03/05	3	8.91	0	0.00	8.90	3	1,566	0.19%
2024/03/04	1	9.00	0	0.00	8.99	1	1,594	0.06%
2024/03/01	14	9.05	0	0.00	9.03	14	1,558	0.90%
2024/02/29	1	9.11	0	0.00	9.11	1	1,549	0.06%
2024/02/27	20	9.11	0	0.00	9.11	20	1,558	1.28%
2024/02/26	2	9.18	0	0.00	9.20	2	1,527	0.13%
2024/02/23	20	9.33	1	9.34	9.30	19	1,514	1.25%
2024/02/22	4	9.42	0	0.00	9.39	4	1,524	0.26%
2024/02/19	2	9.52	10	9.49	9.50	-8	1,511	-0.53%
2024/02/15	0	0.00	3	9.18	9.19	-3	1,470	-0.20%
2024/02/02	0	9.18	0	0.00	9.17	0	1,471	0.00%
2024/02/01	0	0.00	1	9.18	9.17	-1	1,492	-0.07%
2024/01/30	1	9.32	0	0.00	9.30	1	1,505	0.07%
2024/01/26	5	9.49	0	0.00	9.45	5	1,501	0.33%
2024/01/24	1	9.40	20	9.38	9.40	-19	1,485	-1.28%
2024/01/23	5	9.26	0	0.00	9.27	5	1,465	0.34%
2024/01/17	20	8.99	0	0.00	8.94	20	1,433	1.39%
2024/01/10	20	9.21	0	0.00	9.20	20	1,434	1.39%
2024/01/09	0	0.00	14	9.61	9.41	-14	1,420	-0.99%
2023/12/27	9	9.72	2	9.84	9.71	7	1,450	0.48%
2023/12/25	0	9.49	0	0.00	9.42	0	1,360	0.00%
2023/12/22	0	0.00	3	9.45	9.44	-3	1,391	-0.22%
2023/12/21	25	9.43	2	9.41	9.40	23	1,406	1.63%
2023/12/13	0	9.80	0	0.00	9.70	0	1,414	0.00%
2023/12/12	11	9.78	0	0.00	9.70	11	1,436	0.77%
2023/12/11	0	0.00	2	9.85	9.85	-2	1,430	-0.14%
2023/12/08	1	9.71	0	0.00	9.75	1	1,422	0.07%
2023/12/07	1	9.75	1	9.81	9.72	0	1,431	0.00%
2023/12/06	1	9.71	1	9.81	9.74	0	1,436	0.00%
2023/12/05	1	9.71	0	0.00	9.79	1	1,432	0.07%
2023/11/30	0	0.00	5	9.62	9.67	-5	1,421	-0.35%
2023/11/29	1	9.65	0	0.00	9.71	1	1,419	0.07%
2023/11/24	5	9.47	10	9.47	9.45	-5	1,377	-0.36%
2023/11/22	0	0.00	20	9.57	9.51	-20	1,388	-1.44%
2023/10/31	0	9.24	0	0.00	9.11	0	1,599	0.00%
2023/10/24	3	9.14	3	9.20	9.21	0	2,227	0.00%
2023/10/23	1	9.19	0	0.00	9.10	1	2,231	0.04%
2023/10/11	1	9.15	5	9.26	9.14	-4	2,387	-0.17%
2023/09/28	0	0.00	6	9.42	9.42	-6	2,532	-0.24%
2023/09/27	22	9.39	0	0.00	9.45	22	2,553	0.86%
2023/09/19	1	9.70	1	9.65	9.65	0	2,926	0.00%
2023/09/15	1	9.58	18	9.56	9.54	-17	3,495	-0.49%
2023/09/13	5	9.57	5	9.60	9.60	0	3,747	0.00%
2023/09/12	3	9.58	0	0.00	9.58	3	3,809	0.08%
2023/09/07	0	0.00	30	9.76	9.76	-30	3,793	-0.79%
2023/09/01	0	0.00	10	10.05	10.05	-10	3,810	-0.26%
2023/08/30	1	9.79	0	0.00	9.80	1	3,882	0.03%
2023/08/25	1	9.76	0	0.00	9.65	1	3,919	0.03%
2023/08/22	5	9.80	0	0.00	9.69	5	3,901	0.13%
2023/08/21	0	0.00	10	9.75	9.76	-10	3,878	-0.26%
2023/08/16	1	9.47	0	0.00	9.46	1	3,846	0.03%
2023/08/14	32	9.62	0	0.00	9.51	32	3,831	0.84%
2023/08/10	10	10.05	5	10.10	10.05	5	3,744	0.13%
2023/08/08	0	0.00	1	10.45	10.40	-1	3,707	-0.03%
2023/08/02	0	0.00	1	10.50	10.50	-1	3,685	-0.03%
2023/07/31	0	0.00	10	11.10	10.85	-10	3,601	-0.28%
2023/07/28	3	10.75	23	10.87	10.75	-20	3,525	-0.57%
2023/07/27	8	11.11	0	0.00	11.05	8	3,452	0.23%
2023/07/24	20	10.15	0	0.00	10.25	20	3,079	0.65%
2023/07/17	20	10.20	2	10.45	10.45	18	3,080	0.58%
2023/07/13	2	10.45	1	10.30	10.25	1	3,130	0.03%
2023/07/12	0	0.00	1	10.40	10.30	-1	3,172	-0.03%
2023/07/11	0	0.00	1	10.45	10.50	-1	3,392	-0.03%
2023/07/06	6	10.85	3	10.80	10.65	3	3,420	0.09%
2023/07/05	3	10.65	0	0.00	10.65	3	3,393	0.09%
2023/07/04	11	10.60	0	0.00	10.60	11	3,365	0.33%
2023/07/03	0	0.00	1	10.70	10.70	-1	3,320	-0.03%
2023/06/30	0	0.00	12	10.57	10.60	-12	3,289	-0.36%
2023/06/29	2	10.75	0	0.00	10.70	2	3,232	0.06%
2023/06/28	0	0.00	3	10.95	10.80	-3	3,164	-0.09%
2023/06/27	19	10.89	36	10.98	10.80	-17	3,092	-0.55%
2023/06/26	32	11.19	0	0.00	11.20	32	2,957	1.08%
2023/06/21	25	10.97	27	11.22	11.20	-2	2,758	-0.07%
2023/06/20	11	10.45	3	10.60	10.55	8	2,386	0.34%
2023/06/19	2	10.40	20	10.43	10.35	-18	2,268	-0.79%
2023/06/16	3	10.10	10	10.15	10.10	-7	2,136	-0.33%
2023/06/15	2	9.89	20	9.86	9.89	-18	2,069	-0.87%
2023/06/14	0	0.00	2	9.91	9.87	-2	2,061	-0.10%
2023/06/12	10	9.87	0	0.00	9.84	10	2,076	0.48%
2023/06/09	0	0.00	1	9.97	9.95	-1	2,073	-0.05%
2023/06/08	0	0.00	1	9.97	9.90	-1	2,087	-0.05%
2023/06/07	0	0.00	2	10.00	10.00	-2	2,106	-0.09%
2023/06/05	11	10.15	20	9.95	10.10	-9	2,108	-0.43%
2023/06/01	21	9.87	0	0.00	9.87	21	2,065	1.02%
2023/05/31	20	9.85	10	9.86	9.90	10	2,100	0.48%
2023/05/26	0	0.00	10	9.67	9.62	-10	2,112	-0.47%
2023/05/23	0	0.00	2	9.76	9.77	-2	2,327	-0.09%
2023/05/18	0	0.00	2	9.63	9.62	-2	2,508	-0.08%
2023/05/11	10	9.63	0	0.00	9.56	10	2,496	0.40%
2023/05/10	4	9.71	0	0.00	9.72	4	2,507	0.16%
2023/05/09	1	9.72	0	0.00	9.70	1	2,499	0.04%
2023/05/08	2	9.85	0	0.00	9.85	2	2,480	0.08%
2023/05/04	2	9.95	10	9.94	9.96	-8	2,505	-0.32%
2023/05/03	3	9.99	25	9.99	9.99	-22	2,494	-0.88%
2023/04/28	0	10.15	0	0.00	10.05	0	2,504	0.00%
2023/04/27	3	10.05	0	0.00	10.10	3	2,490	0.12%
2023/04/25	1	10.00	1	9.98	10.00	0	2,476	0.00%
2023/04/24	0	0.00	2	10.05	10.10	-2	2,446	-0.08%
2023/04/21	10	10.00	2	10.08	9.96	8	2,430	0.33%
2023/04/20	7	10.32	1	10.20	10.15	6	2,376	0.25%
2023/04/19	27	10.30	1	10.50	10.30	26	2,349	1.11%
2023/04/18	1	10.45	0	0.00	10.50	1	2,275	0.04%
2023/04/17	11	10.55	0	0.00	10.60	11	2,226	0.49%
2023/04/14	12	10.81	49	10.65	10.65	-37	2,155	-1.72%
2023/04/13	1	10.25	10	10.30	10.30	-9	1,904	-0.47%
2023/03/27	2	10.00	0	0.00	10.00	2	1,785	0.11%
2023/03/24	5	9.99	0	0.00	10.00	5	1,789	0.28%
2023/03/22	5	9.99	0	0.00	9.95	5	1,768	0.28%
2023/03/21	7	9.98	4	10.00	9.98	3	1,762	0.17%
2023/03/14	20	9.88	0	0.00	9.88	20	1,772	1.13%
2023/03/10	23	10.00	1	10.00	9.99	22	1,805	1.22%
2023/03/09	0	0.00	1	10.25	10.20	-1	1,831	-0.05%
2023/03/08	1	10.20	0	0.00	10.25	1	1,818	0.05%
2023/03/03	1	10.10	0	0.00	10.25	1	1,777	0.06%
2023/03/02	0	0.00	1	10.05	10.05	-1	1,730	-0.06%
2023/03/01	4	10.05	2	10.05	10.05	2	1,734	0.12%
2023/02/24	2	10.15	1	10.15	10.15	1	1,729	0.06%
2023/02/23	7	10.25	15	10.21	10.30	-8	1,701	-0.47%
2023/02/22	17	10.36	0	0.00	10.35	17	1,656	1.03%
2023/02/21	14	10.25	1	10.15	10.30	13	1,561	0.83%
2023/02/20	7	10.01	6	10.14	10.25	1	1,491	0.07%
2023/02/10	3	9.37	0	0.00	9.37	3	1,336	0.22%
2023/02/09	3	9.47	2	9.47	9.48	1	1,331	0.08%
2023/02/03	2	9.48	30	9.45	9.45	-28	1,335	-2.10%
2023/02/02	11	9.54	0	0.00	9.53	11	1,329	0.83%
2023/02/01	19	9.40	0	0.00	9.40	19	1,327	1.43%
2023/01/17	0	0.00	2	9.14	9.13	-2	1,321	-0.15%
2023/01/10	0	0.00	2	9.24	9.21	-2	1,415	-0.14%
2023/01/06	1	9.16	0	0.00	9.17	1	1,447	0.07%
2023/01/03	0	0.00	1	9.10	9.10	-1	1,529	-0.07%
2022/12/16	1	9.33	0	0.00	9.32	1	1,734	0.06%
2022/12/15	0	0.00	1	9.45	9.45	-1	1,732	-0.06%
2022/12/12	0	0.00	2	9.40	9.41	-2	1,744	-0.11%
2022/12/05	0	0.00	10	9.88	9.81	-10	1,773	-0.56%
2022/12/01	0	0.00	2	9.66	9.68	-2	1,721	-0.12%
2022/11/30	0	0.00	1	9.34	9.44	-1	1,684	-0.06%
2022/11/28	1	9.21	0	0.00	9.23	1	1,695	0.06%
2022/11/07	0	0.00	1	9.46	9.45	-1	2,569	-0.04%
2022/11/02	1	9.50	10	9.50	9.45	-9	2,646	-0.34%
2022/10/25	10	9.19	0	0.00	9.14	10	3,106	0.32%
2022/10/19	0	0.00	10	9.60	9.45	-10	3,070	-0.33%
2022/10/18	2	9.54	3	9.54	9.54	-1	3,062	-0.03%
2022/10/13	10	9.18	0	0.00	9.04	10	3,056	0.33%
2022/10/12	10	9.48	0	0.00	9.43	10	3,036	0.33%
2022/10/06	0	0.00	2	9.87	10.05	-2	3,004	-0.07%
2022/10/05	2	9.87	0	0.00	9.79	2	3,001	0.07%
2022/09/29	1	9.81	7	9.73	9.76	-6	3,033	-0.20%
2022/09/26	0	0.00	3	9.36	9.30	-3	3,074	-0.10%
2022/09/23	0	0.00	1	9.91	9.88	-1	3,116	-0.03%
2022/09/22	1	9.96	0	0.00	10.00	1	3,175	0.03%
2022/09/19	20	10.15	0	0.00	10.15	20	3,217	0.62%
2022/09/14	0	0.00	2	10.35	10.40	-2	3,234	-0.06%
2022/09/05	0	0.00	1	10.80	10.50	-1	3,447	-0.03%
2022/09/02	0	0.00	4	10.75	10.75	-4	3,474	-0.12%
2022/09/01	0	0.00	2	10.85	10.85	-2	3,471	-0.06%
2022/08/31	2	10.95	0	0.00	10.95	2	3,460	0.06%
2022/08/30	2	10.85	3	10.82	10.80	-1	3,450	-0.03%
2022/08/29	0	0.00	1	10.55	10.55	-1	3,436	-0.03%
2022/08/26	2	11.00	0	0.00	10.95	2	3,408	0.06%
2022/08/24	0	0.00	1	10.95	10.90	-1	3,421	-0.03%
2022/08/23	5	10.96	12	10.98	10.95	-7	3,413	-0.21%
2022/08/22	0.8	11.15	2	11.05	11.05	-1.2	3,383	-0.04%
2022/08/19	2	11.13	2.5	11.05	11.05	-0.5	3,337	-0.01%
2022/08/18	4	11.19	1,217	10.77	11.15	-1,213	3,159	-38.40%	大賣/鉅額交易
2022/08/17	202.2	10.43	10	10.50	10.50	192.2	2,836	6.78%	大買/鉅額交易
2022/08/16	300	10.23	3	10.33	10.30	297	2,831	10.49%	大買/鉅額交易
2022/08/15	200	10.15	10	10.20	10.20	190	2,804	6.77%	大買/鉅額交易
2022/08/12	102	9.94	0.2	9.95	9.95	101.8	2,765	3.68%	大買/鉅額交易
2022/08/11	101.5	9.88	0	0.00	9.83	101.5	2,769	3.66%	大買/鉅額交易
2022/08/10	100	9.56	6	9.57	9.60	94	2,773	3.39%
2022/08/09	1	9.40	0	0.00	9.48	1	2,775	0.04%
2022/08/08	2	9.45	5	9.49	9.47	-3	2,772	-0.11%
2022/08/05	2	9.73	0	0.00	9.58	2	2,766	0.07%
2022/08/04	187	9.26	60	9.18	9.21	127	2,707	4.69%	大買/鉅額交易
2022/08/03	26	9.59	1	9.78	9.65	25	2,601	0.96%
2022/08/02	2	9.84	1	9.59	9.68	1	2,571	0.04%
2022/08/01	1	9.38	0	0.00	9.41	1	2,430	0.04%
2022/07/29	0	0.00	1	9.35	9.33	-1	2,434	-0.04%
2022/07/27	2	9.38	0	0.00	9.46	2	2,460	0.08%
2022/07/20	0	0.00	10	9.66	9.61	-10	2,623	-0.38%
2022/07/19	20	9.56	0	0.00	9.62	20	2,710	0.74%
2022/07/18	20	9.60	0	0.00	9.60	20	2,758	0.73%
2022/07/15	1	9.45	0	0.00	9.43	1	2,869	0.03%
2022/07/14	30	9.51	0	0.00	9.54	30	3,159	0.95%
2022/07/12	1	9.01	0	0.00	9.00	1	3,194	0.03%
2022/07/11	3	9.42	0	0.00	9.42	3	3,206	0.09%
2022/07/08	11	9.54	5	9.55	9.50	6	3,227	0.19%
2022/07/07	5	9.20	0	0.00	9.38	5	3,240	0.15%
2022/07/06	0	0.00	11	9.90	9.55	-11	3,256	-0.34%
2022/07/04	0	0.00	1	9.55	9.43	-1	3,292	-0.03%
2022/07/01	21	9.58	7	9.85	9.35	14	3,332	0.42%
2022/06/30	11	10.04	2	10.00	9.98	9	3,276	0.27%
2022/06/27	2	10.55	12	10.51	10.55	-10	3,303	-0.30%
2022/06/23	0	0.00	5	10.15	10.15	-5	3,379	-0.15%
2022/06/22	10	10.15	0	0.00	10.10	10	3,394	0.29%
2022/06/21	1	10.35	3	10.55	10.55	-2	3,442	-0.06%
2022/06/20	2	10.23	0	0.00	10.00	2	3,485	0.06%
2022/06/17	1	10.80	4	10.75	10.75	-3	3,478	-0.09%
2022/06/15	0	0.00	1	11.25	11.10	-1	3,490	-0.03%
2022/06/14	1	11.00	0	0.00	11.15	1	3,649	0.03%
2022/06/13	10	11.15	0	0.00	11.10	10	3,702	0.27%
2022/06/09	1	11.65	0	0.00	11.65	1	3,748	0.03%
2022/06/06	2	11.73	2	11.65	11.65	0	3,842	0.00%
2022/06/02	2	11.63	0	0.00	11.65	2	3,931	0.05%
2022/05/31	2	11.65	0	0.00	11.65	2	4,079	0.05%
2022/05/30	0	11.65	0	0.00	11.65	0	4,166	0.00%
2022/05/25	1	11.45	0	0.00	11.50	1	4,414	0.02%
2022/05/20	1	11.40	0	0.00	11.35	1	4,694	0.02%
2022/05/19	1	11.25	2	11.23	11.35	-1	4,726	-0.02%
2022/05/18	0	0.00	1	11.65	11.55	-1	4,746	-0.02%
2022/05/16	0	0.00	5	11.20	11.10	-5	4,793	-0.10%
2022/05/13	1	11.05	1	11.05	11.00	0	4,842	0.00%
2022/05/12	81	11.00	3	10.90	10.85	78	4,973	1.57%
2022/05/11	7	11.11	1	11.15	11.10	6	5,068	0.12%
2022/05/10	1	10.90	10	11.27	11.30	-9	5,488	-0.16%
2022/05/09	1	11.30	0	0.00	11.20	1	5,741	0.02%
2022/05/05	0	0.00	1	11.90	11.95	-1	5,836	-0.02%
2022/05/04	2	11.85	2	11.85	11.85	0	5,893	0.00%
2022/05/03	0	0.00	1	11.85	11.90	-1	6,029	-0.02%
2022/04/28	8	11.85	5	11.82	11.95	3	6,299	0.05%
2022/04/27	1	11.30	6	11.30	11.45	-5	6,443	-0.08%
2022/04/26	3	11.77	0	0.00	11.65	3	6,672	0.04%
2022/04/25	4	11.80	1	11.75	11.70	3	6,882	0.04%
2022/04/22	1	12.20	1	12.20	12.10	0	6,924	0.00%
2022/04/21	1	12.30	4	12.43	12.25	-3	7,060	-0.04%
2022/04/20	11	12.96	2	12.78	12.70	9	7,106	0.13%
2022/04/19	3	12.45	0	0.00	12.40	3	6,957	0.04%
2022/04/18	0	0.00	10	12.00	12.15	-10	7,231	-0.14%
2022/04/15	2	12.23	4	12.20	12.15	-2	7,493	-0.03%
2022/04/13	3	12.55	0	0.00	12.65	3	8,423	0.04%
2022/04/12	0	0.00	3	12.50	12.40	-3	8,918	-0.03%
2022/04/11	3	12.58	0	0.00	12.30	3	9,579	0.03%
2022/04/08	10	12.90	1	12.90	12.90	9	10,192	0.09%
2022/04/07	1	12.95	1	12.95	12.85	0	11,118	0.00%
2022/04/06	3	13.30	10	13.35	13.35	-7	13,899	-0.05%
2022/04/01	51	13.50	0	0.00	13.60	51	16,560	0.31%
2022/03/31	1	13.80	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	0.00	1	13.85	13.90	-1	19,241	-0.01%
2022/03/29	0	0.00	1	14.10	13.70	-1	19,566	-0.01%
2022/03/28	1	13.90	1	13.95	13.95	0	19,768	0.00%
2022/03/25	1	14.30	0	0.00	14.15	1	20,159	0.00%
2022/03/23	4	14.28	0	0.00	14.20	4	22,383	0.02%
2022/03/22	2	14.20	0	0.00	14.25	2	23,405	0.01%
2022/03/10	0	0.00	15	13.79	13.75	-15	24,569	-0.06%
2022/03/09	4	13.40	20	13.46	13.50	-16	24,621	-0.06%
2022/03/08	10	13.25	3	13.28	13.30	7	24,684	0.03%
2022/03/07	30	13.55	0	0.00	13.45	30	24,676	0.12%
2022/03/04	3	14.00	0	0.00	13.95	3	24,664	0.01%
2022/03/02	2	14.20	3	14.05	14.40	-1	24,838	0.00%
2022/03/01	0	0.00	5	14.10	14.15	-5	25,016	-0.02%
2022/02/25	1	13.65	8	13.83	13.80	-7	25,521	-0.03%
2022/02/24	1	13.60	13	13.68	13.60	-12	26,683	-0.04%
2022/02/23	3	14.15	22	14.11	14.15	-19	27,576	-0.07%
2022/02/22	22	14.00	37	13.99	14.10	-15	27,895	-0.05%
2022/02/21	5	14.30	27	14.46	14.45	-22	28,240	-0.08%
2022/02/18	1	14.35	5	14.30	14.40	-4	28,328	-0.01%
2022/02/17	5	14.52	0	0.00	14.40	5	28,501	0.02%
2022/02/16	7	14.54	1	14.50	14.50	6	28,466	0.02%
2022/02/15	1	14.45	0	0.00	14.30	1	28,430	0.00%
2022/02/14	4	14.28	7	14.39	14.30	-3	28,422	-0.01%
2022/02/11	7	14.91	1	15.05	14.85	6	28,335	0.02%
2022/02/10	22	15.02	6	15.04	14.90	16	28,249	0.06%
2022/02/09	20	15.84	65	15.68	15.80	-45	27,864	-0.16%
2022/02/08	0	0.00	1	15.30	15.30	-1	27,631	0.00%
2022/02/07	0	0.00	2	15.15	15.20	-2	27,623	-0.01%
2022/01/26	5	14.66	2	14.58	14.50	3	27,589	0.01%
2022/01/25	3	14.60	0	0.00	14.55	3	27,559	0.01%
2022/01/24	2	14.85	4	14.90	15.10	-2	27,457	-0.01%
2022/01/21	52	15.20	1.3	15.30	15.20	50.7	27,369	0.19%
2022/01/20	19.3	15.85	22	15.89	15.90	-2.7	27,294	-0.01%
2022/01/19	23	15.77	14	15.72	15.90	9	27,158	0.03%
2022/01/18	5	15.65	93	15.79	15.45	-88	26,875	-0.33%
2022/01/17	96	15.59	1	15.60	15.60	95	26,650	0.36%
2022/01/14	1	15.20	1	15.15	15.10	0	26,521	0.00%
2022/01/13	0	0.00	0.7	15.55	15.40	-0.7	26,353	0.00%
2022/01/12	61	15.70	111	15.54	15.45	-50	26,206	-0.19%	大賣/
2022/01/11	7	15.57	8	15.78	15.60	-1	26,081	0.00%
2022/01/10	9	16.02	3.6	15.99	15.95	5.4	25,781	0.02%
2022/01/07	20	15.99	12	16.05	15.90	8	25,498	0.03%
2022/01/06	12	16.50	3	16.47	16.45	9	24,917	0.04%
2022/01/05	123	16.82	113	16.70	16.60	10	24,579	0.04%	大買/大賣/
2022/01/04	67	17.02	29.5	17.16	17.35	37.5	24,111	0.16%
2022/01/03	35	17.43	144	17.51	17.25	-109	23,467	-0.46%	大賣/鉅額交易
2021/12/30	20	17.40	941	17.45	17.25	-921	22,835	-4.03%	大賣/鉅額交易
2021/12/29	250	18.56	3,627.2	18.10	17.95	-3,377.2	21,924	-15.40%	大買/大賣/鉅額交易
2021/12/28	187.3	17.81	155	17.99	18.05	32.3	19,117	0.17%	大買/大賣/
2021/12/27	94	17.34	190	17.72	17.85	-96	16,503	-0.58%	大賣/
2021/12/24	165.3	15.99	216	16.11	16.25	-50.7	14,990	-0.34%	大買/大賣/
2021/12/23	48	15.38	18	15.41	15.45	30	13,815	0.22%
2021/12/22	41	15.48	1	15.35	15.00	40	13,471	0.30%
2021/12/21	131	14.88	4	15.06	15.20	127	13,219	0.96%	大買/鉅額交易
2021/12/20	24	15.40	14	15.32	15.25	10	12,839	0.08%
2021/12/17	219	15.95	155	15.97	15.65	64	12,313	0.52%	大買/大賣/
2021/12/16	127	15.41	61.6	15.37	15.30	65.4	10,557	0.62%	大買/
2021/12/15	25	14.54	12	14.25	14.80	13	9,453	0.14%
2021/12/14	0	0.00	1	13.75	13.80	-1	9,069	-0.01%
2021/12/13	11	14.62	13.1	14.53	14.50	-2.1	8,825	-0.02%
2021/12/10	4	13.69	0	0.00	13.65	4	8,406	0.05%
2021/12/09	5.1	14.00	3	13.80	13.80	2.1	8,329	0.03%
2021/12/08	0	0.00	2	13.65	13.65	-2	8,131	-0.02%
2021/12/06	2	13.80	10	13.78	13.85	-8	7,969	-0.10%
2021/12/03	0	0.00	1	13.65	13.65	-1	7,865	-0.01%
2021/12/02	9	13.52	61	13.35	13.30	-52	7,791	-0.67%
2021/12/01	2	13.38	0	0.00	13.75	2	7,751	0.03%
2021/11/30	15	13.63	1	13.70	13.60	14	7,720	0.18%
2021/11/29	2	13.30	1	13.65	13.45	1	7,634	0.01%
2021/11/26	5	14.10	28	13.84	13.65	-23	7,492	-0.31%
2021/11/25	2	14.40	48	14.24	13.95	-46	7,324	-0.63%
2021/11/24	21	14.55	30	14.50	14.40	-9	7,084	-0.13%
2021/11/23	191.5	15.44	52	14.90	14.70	139.5	6,508	2.14%	大買/鉅額交易
2021/11/22	18	15.06	232.4	15.11	15.15	-214.4	5,260	-4.08%	大賣/鉅額交易
2021/11/19	6	13.78	35	13.72	13.80	-29	4,261	-0.68%
2021/11/18	37	13.63	98	13.59	13.35	-61	3,933	-1.55%
2021/11/17	1	13.00	27	13.00	13.15	-26	3,460	-0.75%
2021/11/16	66	13.12	20	13.13	12.80	46	3,386	1.36%
2021/11/15	0	0.00	8	12.65	12.70	-8	3,221	-0.25%
2021/11/12	0	0.00	5	12.60	12.60	-5	3,300	-0.15%
2021/11/11	1	12.60	0	0.00	12.60	1	3,332	0.03%
2021/11/10	0	0.00	40	12.65	12.60	-40	3,361	-1.19%
2021/11/08	0	0.00	1	12.45	12.50	-1	3,397	-0.03%
2021/11/05	4	12.54	10	12.55	12.40	-6	3,463	-0.17%
2021/11/04	1	12.50	1	12.40	12.35	0	3,486	0.00%
2021/11/03	2	12.40	17.2	12.43	12.50	-15.2	3,578	-0.42%
2021/10/29	0	0.00	1	11.80	11.90	-1	4,094	-0.02%
2021/10/28	0	0.00	2	12.35	11.85	-2	4,155	-0.05%
2021/10/27	1	11.95	10	11.95	11.90	-9	4,149	-0.22%
2021/10/25	2	11.65	1	11.65	11.65	1	4,566	0.02%
2021/10/18	1	11.50	0	0.00	11.45	1	5,599	0.02%
2021/10/14	1	11.20	0	0.00	11.30	1	5,854	0.02%
2021/10/12	0	0.00	1	11.65	11.65	-1	6,047	-0.02%
2021/10/07	0	0.00	20	11.55	11.55	-20	6,998	-0.29%
2021/10/06	0	0.00	1.2	11.43	11.25	-1.2	7,247	-0.02%
2021/10/05	0	0.00	20	10.95	11.10	-20	7,305	-0.27%
2021/10/04	10	10.80	77	10.96	10.65	-67	7,307	-0.92%
2021/10/01	20	11.23	0	0.00	11.20	20	7,411	0.27%
2021/09/30	54	11.41	51	11.45	11.50	3	7,437	0.04%
2021/09/29	50	11.35	30	11.35	11.35	20	7,501	0.27%
2021/09/28	30	11.55	30	11.55	11.55	0	7,652	0.00%
2021/09/27	8	11.70	17	11.79	11.75	-9	7,775	-0.12%
2021/09/24	4	11.50	4.5	11.50	11.45	-0.5	7,906	-0.01%
2021/09/23	104	11.35	0	0.00	11.25	104	7,904	1.32%	大買/鉅額交易
2021/09/16	10	11.35	0	0.00	11.35	10	8,002	0.12%
2021/09/15	30	11.42	0	0.00	11.40	30	8,026	0.37%
2021/09/14	1	11.50	0	0.00	11.45	1	8,071	0.01%
2021/09/13	2	11.50	0	0.00	11.50	2	8,163	0.02%
2021/09/08	1	11.15	0	0.00	11.10	1	8,378	0.01%
2021/09/07	0	0.00	1	11.30	11.35	-1	8,443	-0.01%
2021/09/06	1	11.25	0.1	11.40	11.25	0.9	8,473	0.01%
2021/09/03	1	11.65	4	11.53	11.55	-3	8,449	-0.04%
2021/09/02	0	0.00	1	11.30	11.25	-1	8,443	-0.01%
2021/09/01	0.2	11.50	0	0.00	11.55	0.2	8,494	0.00%
2021/08/31	4	11.20	0	0.00	11.30	4	8,523	0.05%
2021/08/30	0	0.00	1	11.45	11.35	-1	8,621	-0.01%
2021/08/27	0	0.00	1	11.50	11.45	-1	8,799	-0.01%
2021/08/26	0	0.00	2	11.38	11.35	-2	9,106	-0.02%
2021/08/25	0	0.00	13	11.38	11.40	-13	9,196	-0.14%
2021/08/23	2	11.20	0	0.00	11.25	2	9,423	0.02%
2021/08/20	10	11.10	4	11.10	11.05	6	9,498	0.06%
2021/08/19	21	11.50	0	0.00	11.35	21	9,482	0.22%
2021/08/18	31	11.80	10	12.10	12.15	21	9,500	0.22%
2021/08/17	12	12.04	36	12.01	11.90	-24	9,539	-0.25%
2021/08/16	23	12.27	2	12.60	12.20	21	9,596	0.22%
2021/08/13	4	12.84	3	12.65	12.70	1	9,607	0.01%
2021/08/12	1	12.80	2	12.80	12.95	-1	9,623	-0.01%
2021/08/11	60	12.58	4	12.60	12.70	56	9,684	0.58%
2021/08/10	10	12.90	61	12.94	13.00	-51	9,713	-0.53%
2021/08/09	27	13.03	26	13.09	12.95	1	9,817	0.01%
2021/08/06	9	13.80	11	13.42	13.40	-2	9,801	-0.02%
2021/08/05	6.2	13.80	1	13.60	13.60	5.2	9,739	0.05%
2021/08/04	23.2	13.73	18	13.82	13.70	5.2	9,831	0.05%
2021/08/03	7	13.55	16.3	13.45	13.60	-9.3	9,723	-0.10%
2021/08/02	3	13.38	2	13.35	13.45	1	9,713	0.01%
2021/07/30	1	13.50	1	13.70	13.45	0	9,805	0.00%
2021/07/29	15	13.63	5	13.48	13.50	10	9,741	0.10%
2021/07/28	15	13.58	27	13.67	13.75	-12	9,623	-0.12%
2021/07/27	18	13.76	132	13.88	13.60	-114	9,705	-1.17%	大賣/鉅額交易
2021/07/26	41	13.72	24	13.65	13.65	17	9,787	0.17%
2021/07/23	3	13.28	1	13.15	13.35	2	10,065	0.02%
2021/07/22	31.1	13.35	24	13.07	13.35	7.1	11,025	0.06%
2021/07/21	32	12.66	3	13.05	12.65	29	11,192	0.26%
2021/07/20	5	12.97	16	13.14	12.90	-11	11,324	-0.10%
2021/07/19	4	13.55	1	13.25	13.45	3	11,713	0.03%
2021/07/16	1	13.30	7	13.41	13.25	-6	12,239	-0.05%
2021/07/15	215	13.32	206	13.10	13.15	9	12,724	0.07%	大買/大賣/
2021/07/14	164.3	13.69	84	13.68	13.70	80.3	13,112	0.61%	大買/
2021/07/13	126	13.03	181	13.19	13.10	-55	12,522	-0.44%	大買/大賣/
2021/07/12	255	12.90	262	12.85	12.85	-7	12,326	-0.06%	大買/大賣/
2021/07/09	1	12.70	5	12.60	12.70	-4	12,356	-0.03%
2021/07/08	45	12.82	16	12.90	12.65	29	12,585	0.23%
2021/07/07	2	12.80	0	0.00	12.55	2	12,751	0.02%
2021/07/06	201.5	12.80	200	12.65	12.65	1.5	13,286	0.01%	大買/大賣/
2021/07/05	103	12.55	122	12.66	12.70	-19	13,601	-0.14%	大買/大賣/
2021/07/02	25	12.30	3	12.25	12.30	22	14,016	0.16%
2021/07/01	3	12.32	21	12.40	12.60	-18	14,207	-0.13%
2021/06/29	18	12.10	0	0.00	12.05	18	14,230	0.13%
2021/06/28	0	0.00	102	12.20	12.30	-102	14,281	-0.71%	大賣/鉅額交易
2021/06/25	2	12.40	0	0.00	12.20	2	14,341	0.01%
2021/06/24	0	0.00	10	12.40	12.40	-10	14,595	-0.07%
2021/06/23	0	0.00	10	12.25	12.25	-10	14,625	-0.07%
2021/06/22	35	11.99	0	0.00	11.80	35	14,648	0.24%
2021/06/21	32	12.29	11	12.45	12.15	21	14,599	0.14%
2021/06/18	3	12.85	0	0.00	12.55	3	14,737	0.02%
2021/06/17	0	0.00	32	12.63	12.85	-32	15,095	-0.21%
2021/06/16	41	12.50	15	12.63	12.35	26	15,058	0.17%
2021/06/11	5	12.88	13	12.80	12.75	-8	15,099	-0.05%
2021/06/10	13	12.66	6	12.74	12.75	7	15,088	0.05%
2021/06/09	0	0.00	5	13.05	12.65	-5	15,073	-0.03%
2021/06/08	0	0.00	1	12.75	12.80	-1	15,031	-0.01%
2021/06/07	13	12.68	1	12.75	12.85	12	14,990	0.08%
2021/06/04	12	13.04	1	13.00	13.05	11	14,914	0.07%
2021/06/03	12	13.16	27	12.94	12.95	-15	14,766	-0.10%
2021/06/02	11	12.67	218	12.93	12.80	-207	14,477	-1.43%	大賣/鉅額交易
2021/06/01	10	12.95	60	13.03	12.90	-50	14,391	-0.35%
2021/05/31	35	12.78	200	12.79	12.65	-165	14,318	-1.15%	大賣/鉅額交易
2021/05/28	418	12.46	12	12.53	12.45	406	14,268	2.85%	大買/鉅額交易
2021/05/27	0	0.00	5	12.23	12.30	-5	14,208	-0.04%
2021/05/26	1	12.20	4	12.19	12.35	-3	14,219	-0.02%
2021/05/25	1	12.15	24	12.26	12.10	-23	14,194	-0.16%
2021/05/24	17	11.79	10	11.75	11.90	7	14,106	0.05%
2021/05/21	2	11.55	12	11.58	11.60	-10	14,038	-0.07%
2021/05/20	40	11.36	30	11.15	11.15	10	14,027	0.07%
2021/05/19	13	11.43	20	11.53	11.65	-7	14,028	-0.05%
2021/05/18	1	10.65	22	10.83	11.25	-21	13,972	-0.15%
2021/05/17	30	10.57	402	10.33	10.30	-372	13,894	-2.68%	大賣/鉅額交易
2021/05/14	13	11.75	2	11.65	11.40	11	13,733	0.08%
2021/05/13	6	11.23	11	11.62	11.30	-5	13,736	-0.04%
2021/05/12	82	11.46	46	11.37	11.35	36	13,722	0.26%
2021/05/11	73	12.32	2	12.90	12.20	71	13,499	0.53%
2021/05/10	5	13.22	3	13.25	13.20	2	13,356	0.01%
2021/05/07	10	13.40	19	13.23	13.35	-9	13,303	-0.07%
2021/05/06	7	12.95	0	0.00	12.75	7	13,126	0.05%
2021/05/05	6	12.83	9	12.57	12.60	-3	13,005	-0.02%
2021/05/04	182	13.04	63.5	12.44	12.45	118.5	12,881	0.92%	大買/鉅額交易
2021/05/03	77	13.64	11	13.74	13.55	66	12,571	0.52%
2021/04/29	123.3	14.68	19	15.03	14.55	104.3	12,313	0.85%	大買/鉅額交易
2021/04/28	15	15.01	69.1	14.76	15.00	-54.1	11,842	-0.46%
2021/04/27	234	14.28	6	14.40	14.10	228	10,899	2.09%	大買/鉅額交易
2021/04/26	23	14.21	5.3	14.23	14.15	17.7	10,554	0.17%
2021/04/23	11	14.33	97	13.87	14.10	-86	10,387	-0.83%
2021/04/22	119	14.37	123	14.00	13.65	-4	9,959	-0.04%	大買/大賣/
2021/04/21	125	14.08	300.6	14.16	14.10	-175.6	9,353	-1.88%	大買/大賣/鉅額交易
2021/04/20	101	13.57	377	13.76	13.90	-276	8,791	-3.14%	大買/大賣/鉅額交易
2021/04/19	2	13.20	713	13.08	13.10	-711	8,312	-8.55%	大賣/鉅額交易
2021/04/16	0.5	12.90	24	12.95	12.95	-23.5	8,265	-0.28%
2021/04/15	29	12.80	1	12.75	12.75	28	9,466	0.30%
2021/04/14	2	12.20	124	12.91	12.55	-122	9,533	-1.28%	大賣/鉅額交易
2021/04/13	424	13.19	6	13.12	12.90	418	9,619	4.35%	大買/鉅額交易
2021/04/12	29	13.34	23	13.48	13.55	6	9,385	0.06%
2021/04/09	137	12.78	6.1	12.84	12.75	130.9	8,853	1.48%	大買/鉅額交易
2021/04/08	40	13.06	15	13.00	13.15	25	8,505	0.29%
2021/04/07	24	12.23	28	12.22	12.35	-4	7,996	-0.05%
2021/04/06	2	11.90	16	11.90	11.90	-14	7,765	-0.18%
2021/04/01	3	11.68	3	11.65	11.65	0	7,737	0.00%
2021/03/31	1	11.65	12	11.72	11.60	-11	7,769	-0.14%
2021/03/30	1	11.70	11	11.66	11.65	-10	7,745	-0.13%
2021/03/29	6	11.63	34	11.64	11.60	-28	7,723	-0.36%
2021/03/26	2	11.30	1	11.30	11.25	1	7,567	0.01%
2021/03/25	15	11.21	0	0.00	11.15	15	7,648	0.20%
2021/03/24	8	11.18	22	11.22	11.25	-14	7,647	-0.18%
2021/03/23	13	11.17	11	11.26	11.15	2	7,698	0.03%
2021/03/22	18	11.21	39	11.37	11.55	-21	7,559	-0.28%
2021/03/19	2	10.90	0	0.00	10.95	2	7,184	0.03%
2021/03/18	9	10.81	13	10.84	10.85	-4	7,263	-0.06%
2021/03/17	20	10.59	0	0.00	10.55	20	7,256	0.28%
2021/03/16	0	0.00	10	10.60	10.60	-10	7,378	-0.14%
2021/03/12	0	0.00	4	10.73	10.75	-4	7,662	-0.05%
2021/03/11	10	10.65	0	0.00	10.65	10	8,181	0.12%
2021/03/10	0	0.00	10	10.80	10.60	-10	8,678	-0.12%
2021/03/09	5	10.65	0	0.00	10.70	5	9,501	0.05%
2021/03/08	2	10.55	10	10.70	10.55	-8	9,712	-0.08%
2021/03/05	0	0.00	2	10.50	10.50	-2	10,182	-0.02%
2021/03/04	0	0.00	30	10.65	10.60	-30	10,338	-0.29%
2021/03/03	0	0.00	10	10.65	10.60	-10	10,571	-0.09%
2021/03/02	0	0.00	10	10.55	10.35	-10	10,680	-0.09%
2021/02/26	5	10.30	2	10.35	10.45	3	10,903	0.03%
2021/02/25	0	0.00	1	10.50	10.50	-1	11,016	-0.01%
2021/02/24	1	10.40	10	10.60	10.40	-9	11,183	-0.08%
2021/02/23	1	10.45	4	10.45	10.45	-3	11,418	-0.03%
2021/02/22	6	10.49	10	10.45	10.50	-4	11,464	-0.03%
2021/02/19	0	0.00	10	10.35	10.35	-10	11,439	-0.09%
2021/02/18	2	10.20	10	10.20	10.20	-8	11,396	-0.07%
2021/02/17	1	9.95	7	9.96	10.00	-6	11,734	-0.05%
2021/02/05	2	9.86	4	9.93	9.86	-2	11,699	-0.02%
2021/02/04	5	9.88	0	0.00	9.94	5	11,727	0.04%
2021/02/03	2	9.76	22	9.94	9.99	-20	11,660	-0.17%
2021/02/02	0	0.00	10	9.66	9.56	-10	11,643	-0.09%
2021/02/01	10	9.42	0	0.00	9.40	10	11,701	0.09%
2021/01/28	20	9.69	0	0.00	9.64	20	12,472	0.16%
2021/01/27	10	9.82	0	0.00	9.80	10	12,683	0.08%
2021/01/26	30	9.92	0.6	9.86	9.88	29.4	12,752	0.23%
2021/01/25	0	0.00	17	9.88	9.94	-17	12,778	-0.13%
2021/01/22	10	9.72	0.1	9.66	9.78	9.9	12,769	0.08%
2021/01/21	5	9.79	3	9.86	9.70	2	12,771	0.02%
2021/01/20	45	9.94	0	0.00	9.70	45	12,819	0.35%
2021/01/19	0	0.00	3	10.20	10.15	-3	12,833	-0.02%
2021/01/18	30	10.17	0	0.00	10.10	30	12,980	0.23%
2021/01/15	16	10.35	0	0.00	10.35	16	12,953	0.12%
2021/01/14	2	10.63	1	10.65	10.60	1	12,902	0.01%
2021/01/13	0	0.00	2	10.75	10.60	-2	13,003	-0.02%
2021/01/12	128	10.53	4	10.60	10.45	124	12,972	0.96%	大買/鉅額交易
2021/01/11	40	11.05	0	0.00	11.05	40	12,878	0.31%
2021/01/08	30	11.59	43	11.78	11.15	-13	13,056	-0.10%
2021/01/07	36	11.08	21	11.11	11.05	15	11,838	0.13%
2021/01/06	22	11.16	37	11.16	11.05	-15	11,669	-0.13%
2021/01/05	21	11.50	13	11.54	11.50	8	11,330	0.07%
2020/12/31	2	11.50	11	11.31	11.30	-9	11,333	-0.08%
2020/12/30	8	11.49	2	11.55	11.40	6	11,304	0.05%
2020/12/29	3	11.45	35	11.46	11.40	-32	11,271	-0.28%
2020/12/28	25	11.54	21	11.43	11.55	4	11,215	0.04%
2020/12/25	4	11.35	15	11.35	11.25	-11	11,067	-0.10%
2020/12/24	1	11.10	2	11.25	11.15	-1	11,068	-0.01%
2020/12/23	17	11.12	0	0.00	11.05	17	11,129	0.15%
2020/12/22	7	11.41	12	11.41	11.05	-5	11,354	-0.04%
2020/12/21	5	11.20	0	0.00	11.15	5	11,507	0.04%
2020/12/18	4	11.39	12	11.31	11.30	-8	11,679	-0.07%
2020/12/17	2	11.40	2	11.55	11.45	0	11,923	0.00%
2020/12/16	5	11.45	8	11.32	11.35	-3	13,478	-0.02%
2020/12/15	22	11.31	7	11.55	11.30	15	14,706	0.10%
2020/12/14	1	11.65	15	11.64	11.60	-14	14,690	-0.10%
2020/12/11	93	11.29	15	11.22	11.30	78	14,594	0.53%
2020/12/10	12	11.43	10	11.69	11.35	2	14,509	0.01%
2020/12/09	41	11.55	24	11.59	11.65	17	14,380	0.12%
2020/12/08	232	11.54	33	11.42	11.35	199	14,338	1.39%	大買/鉅額交易
2020/12/07	42	11.96	58	12.28	11.75	-16	14,661	-0.11%
2020/12/04	89	11.63	83	11.91	11.95	6	14,153	0.04%
2020/12/03	86	11.97	106	11.99	11.50	-20	13,690	-0.15%	大賣/
2020/12/02	548	11.35	15	11.42	11.45	533	12,920	4.13%	大買/鉅額交易
2020/12/01	1,007	11.18	26	11.41	11.25	981	12,719	7.71%	大買/鉅額交易
2020/11/30	1,091	11.07	27	11.11	11.05	1,064	12,366	8.60%	大買/鉅額交易
2020/11/27	125	10.85	1	11.00	10.95	124	12,234	1.01%	大買/鉅額交易
2020/11/26	240	10.72	18	10.89	10.90	222	12,002	1.85%	大買/鉅額交易
2020/11/25	1,258	10.87	63	10.84	10.65	1,195	11,870	10.07%	大買/鉅額交易
2020/11/24	12	10.63	10	10.45	10.45	2	11,754	0.02%
2020/11/23	28	10.63	13	10.62	10.65	15	11,737	0.13%
2020/11/20	395	10.45	23	10.45	10.60	372	11,595	3.21%	大買/鉅額交易
2020/11/19	2	10.15	24	10.17	10.25	-22	11,413	-0.19%
2020/11/18	0	0.00	19	10.10	10.10	-19	11,527	-0.16%
2020/11/17	0	0.00	90	10.25	10.15	-90	11,521	-0.78%
2020/11/16	44	10.21	21	10.18	10.20	23	11,565	0.20%
2020/11/13	50	9.93	0.9	9.90	9.96	49.1	11,235	0.44%
2020/11/12	50	9.98	0	0.00	9.96	50	11,270	0.44%
2020/11/11	1	10.05	1	10.00	10.00	0	11,343	0.00%
2020/11/10	0	0.00	2	10.00	10.05	-2	11,382	-0.02%
2020/11/09	1	10.15	76	9.99	10.05	-75	11,302	-0.66%
2020/11/06	261	10.23	1,408	10.23	10.00	-1,147	11,241	-10.20%	大買/大賣/鉅額交易
2020/11/05	0	0.00	3,519	10.04	10.00	-3,519	10,591	-33.22%	大賣/鉅額交易
2020/11/04	2	10.25	20	10.20	10.20	-18	10,713	-0.17%
2020/11/03	1	10.10	102.2	10.13	10.05	-101.2	10,511	-0.96%	大賣/鉅額交易
2020/11/02	10	9.88	0	0.00	9.85	10	10,505	0.10%
2020/10/30	1	9.98	15	10.07	9.95	-14	10,605	-0.13%
2020/10/29	107	9.94	65.4	10.03	10.05	41.6	10,597	0.39%	大買/
2020/10/28	203	10.15	1	10.35	10.05	202	10,601	1.91%	大買/鉅額交易
2020/10/27	100	10.40	51	10.50	10.50	49	11,204	0.44%
2020/10/26	0	0.00	75	10.39	10.45	-75	11,087	-0.68%
2020/10/23	70	10.10	0	0.00	10.20	70	10,931	0.64%
2020/10/22	7	10.05	72	10.28	10.30	-65	10,948	-0.59%
2020/10/21	80	10.08	16	10.11	10.05	64	11,164	0.57%
2020/10/20	124	9.99	24	9.97	9.92	100	11,079	0.90%	大買/
2020/10/19	20	10.00	0	0.00	10.00	20	11,094	0.18%
2020/10/16	15	10.23	27	10.18	9.98	-12	11,198	-0.11%
2020/10/15	46	9.92	13	9.94	9.90	33	10,951	0.30%
2020/10/14	0.5	9.74	0	0.00	9.74	0.5	10,942	0.00%
2020/10/13	131	9.72	17	9.69	9.65	114	11,080	1.03%	大買/鉅額交易
2020/10/12	210	9.79	6	9.82	9.60	204	11,148	1.83%	大買/鉅額交易
2020/10/08	105	9.83	4	9.91	9.85	101	11,158	0.91%	大買/鉅額交易
2020/10/07	200	9.86	11	9.81	9.79	189	11,098	1.70%	大買/鉅額交易
2020/10/06	600	9.79	3	9.80	9.79	597	11,311	5.28%	大買/鉅額交易
2020/10/05	650	9.64	0	0.00	9.63	650	11,424	5.69%	大買/鉅額交易
2020/09/30	304	9.51	0.9	9.51	9.51	303.1	11,764	2.58%	大買/鉅額交易
2020/09/29	92	9.61	29	9.57	9.50	63	11,815	0.53%
2020/09/28	2,113	9.68	31	9.71	9.80	2,082	11,840	17.58%	大買/鉅額交易
2020/09/25	18	9.27	31	9.38	9.26	-13	12,024	-0.11%
2020/09/24	114	9.67	170	9.73	9.48	-56	12,040	-0.47%	大買/大賣/
2020/09/23	29	10.23	35	10.30	10.10	-6	12,198	-0.05%
2020/09/22	36	10.56	34	10.54	10.60	2	11,945	0.02%
2020/09/21	269	11.00	91	10.99	10.85	178	11,753	1.51%	大買/鉅額交易
2020/09/18	34	10.05	36	10.47	10.80	-2	10,134	-0.02%
2020/09/17	14	9.89	16	9.89	9.86	-2	8,848	-0.02%
2020/09/16	3	9.74	6.2	9.73	9.75	-3.2	8,827	-0.04%
2020/09/14	3	9.86	0	0.00	9.74	3	8,846	0.03%
2020/09/11	1	9.86	0	0.00	9.76	1	8,838	0.01%
2020/09/10	55	9.94	95	10.00	9.90	-40	8,769	-0.46%
2020/09/09	0	0.00	10	9.86	9.86	-10	8,349	-0.12%
2020/09/08	9	9.90	5	9.77	9.79	4	8,350	0.05%
2020/09/07	3	9.90	20	9.95	9.85	-17	8,410	-0.20%
2020/09/01	15	9.80	17	9.77	9.77	-2	8,422	-0.02%
2020/08/31	38	9.91	41	9.94	9.89	-3	8,443	-0.04%
2020/08/28	4	9.99	36	9.96	9.90	-32	8,398	-0.38%
2020/08/27	48	9.93	3	9.95	9.85	45	8,441	0.53%
2020/08/26	4	9.81	46	9.73	9.78	-42	8,351	-0.50%
2020/08/25	9	9.53	21	9.69	9.72	-12	8,298	-0.14%
2020/08/24	0	0.00	5	9.37	9.34	-5	8,211	-0.06%
2020/08/21	0	0.00	10	9.11	9.20	-10	8,133	-0.12%
2020/08/20	0	0.00	1	9.02	9.12	-1	8,185	-0.01%
2020/08/19	3	10.05	5	10.00	9.88	-2	8,124	-0.02%
2020/08/18	8	10.00	0	0.00	9.97	8	8,092	0.10%
2020/08/17	3	9.97	0	0.00	9.97	3	8,082	0.04%
2020/08/14	8	9.85	12	9.85	9.85	-4	8,020	-0.05%
2020/08/13	5	9.72	0	0.00	9.72	5	7,954	0.06%
2020/08/12	17	9.84	0	0.00	9.81	17	8,001	0.21%
2020/08/11	10	9.97	3	9.95	9.88	7	8,134	0.09%
2020/08/10	107	9.92	77	9.89	9.87	30	8,111	0.37%	大買/
2020/08/06	2	9.68	7	9.68	9.67	-5	8,003	-0.06%
2020/08/05	1	9.69	7	9.74	9.70	-6	7,961	-0.08%
2020/08/03	10	9.64	3	9.44	9.47	7	7,969	0.09%
2020/07/31	5	9.60	18	9.48	9.54	-13	7,993	-0.16%
2020/07/28	1	8.99	82	9.07	8.90	-81	7,600	-1.07%
2020/07/27	21	9.45	0	0.00	9.13	21	7,893	0.27%
2020/07/24	1	9.31	10	9.27	9.15	-9	8,422	-0.11%
2020/07/23	2	9.40	9	9.48	9.41	-7	8,444	-0.08%
2020/07/22	17	9.60	4	9.43	9.59	13	8,469	0.15%
2020/07/21	0	0.00	2	9.31	9.26	-2	8,340	-0.02%
2020/07/20	2	9.18	5	9.01	9.09	-3	8,332	-0.04%
2020/07/17	6	9.41	6	9.58	9.21	0	8,287	0.00%
2020/07/16	20	9.64	0	0.00	9.61	20	8,196	0.24%
2020/07/15	2	9.92	12	9.99	9.82	-10	8,154	-0.12%
2020/07/13	26	9.96	3	10.07	10.10	23	8,154	0.28%
2020/07/10	29	9.93	0	0.00	9.92	29	8,139	0.36%
2020/07/09	115	10.24	108	10.10	10.05	7	8,041	0.09%	大買/大賣/
2020/07/08	0	0.00	1	10.05	10.10	-1	7,720	-0.01%
2020/07/06	35	10.07	23	10.12	10.20	12	7,788	0.15%
2020/07/03	82	10.09	12	10.20	10.00	70	7,674	0.91%
2020/07/02	7	10.54	7	10.44	10.55	0	7,524	0.00%
2020/07/01	1	10.20	21	10.20	10.20	-20	7,233	-0.28%
2020/06/30	2	10.20	2	10.13	10.05	0	7,337	0.00%
2020/06/29	1	9.93	0	0.00	9.96	1	7,268	0.01%
2020/06/24	0	0.00	6	10.05	10.05	-6	7,299	-0.08%
2020/06/19	0	0.00	11	10.30	10.10	-11	7,537	-0.15%
2020/06/18	2	10.08	2	10.15	10.15	0	7,532	0.00%
2020/06/17	11	10.10	0	0.00	10.10	11	7,566	0.15%
2020/06/16	0	0.00	1	10.15	10.25	-1	7,713	-0.01%
2020/06/12	6	9.98	5	10.01	10.00	1	8,023	0.01%
2020/06/11	6	10.17	0	0.00	10.15	6	8,052	0.07%
2020/06/10	0	0.00	7	10.51	10.50	-7	8,136	-0.09%
2020/06/09	8	10.76	0	0.00	10.60	8	8,410	0.10%
2020/06/08	0	0.00	1	10.65	10.65	-1	8,495	-0.01%
2020/06/05	0	0.00	2	10.65	10.55	-2	8,456	-0.02%
2020/06/04	2	10.50	13	10.64	10.55	-11	8,515	-0.13%
2020/06/03	9	10.70	9	10.60	10.55	0	8,552	0.00%
2020/05/28	0	0.00	6	10.62	10.25	-6	8,508	-0.07%
2020/05/27	1	10.55	4	10.43	10.45	-3	8,486	-0.04%
2020/05/20	19	10.10	0	0.00	10.05	19	8,611	0.22%
2020/05/19	59	10.19	55	10.09	10.00	4	8,615	0.05%
2020/05/15	6	10.05	2	10.10	10.00	4	8,467	0.05%
2020/05/14	8	10.27	4	10.24	10.05	4	8,431	0.05%
2020/05/13	6	10.46	0	0.00	10.50	6	8,361	0.07%
2020/05/12	0	0.00	5	10.75	10.65	-5	8,340	-0.06%
2020/05/11	15	10.72	0	0.00	10.70	15	8,395	0.18%
2020/05/08	11	10.45	0	0.00	10.45	11	8,331	0.13%
2020/05/07	0	0.00	21	10.59	10.45	-21	8,357	-0.25%
2020/05/06	39	10.68	0	0.00	10.40	39	8,353	0.47%
2020/05/05	11	11.00	5	11.20	10.90	6	8,245	0.07%
2020/04/30	27	11.13	8	11.04	11.15	19	8,292	0.23%
2020/04/29	9	11.02	3	11.20	11.20	6	8,075	0.07%
2020/04/28	20	10.34	0	0.00	10.20	20	7,385	0.27%
2020/04/27	2	10.30	0	0.00	10.30	2	7,585	0.03%
2020/04/24	1	10.20	0	0.00	10.20	1	7,691	0.01%
2020/04/23	0	0.00	13	9.97	10.15	-13	7,698	-0.17%
2020/04/22	5	9.70	1	9.70	9.80	4	7,716	0.05%
2020/04/21	0	0.00	2	9.85	9.75	-2	7,765	-0.03%
2020/04/20	0	0.00	20	10.10	10.05	-20	7,786	-0.26%
2020/04/17	0	0.00	5	10.45	10.15	-5	7,832	-0.06%
2020/04/16	17	10.30	7	10.30	10.30	10	7,884	0.13%
2020/04/15	7	10.44	6	10.48	10.50	1	7,899	0.01%
2020/04/14	10	10.10	10	10.15	10.15	0	7,815	0.00%
2020/04/13	10	9.95	1	10.00	9.92	9	8,010	0.11%
2020/04/09	1	10.30	2	10.40	10.10	-1	8,088	-0.01%
2020/04/08	20	10.10	19	9.76	10.20	1	7,993	0.01%
2020/04/07	11	9.79	0	0.00	9.71	11	7,961	0.14%
2020/04/06	2	9.70	2	9.82	9.70	0	7,813	0.00%
2020/04/01	16	9.46	12	9.56	9.57	4	7,695	0.05%
2020/03/30	4	8.97	0	0.00	9.16	4	7,603	0.05%
2020/03/26	19	9.36	13	9.26	9.36	6	7,557	0.08%
2020/03/25	1	9.38	4	9.35	9.31	-3	7,504	-0.04%
2020/03/24	0	0.00	3	9.20	9.04	-3	7,440	-0.04%
2020/03/23	4	8.69	2	9.03	8.86	2	7,468	0.03%
2020/03/20	7	9.00	3	8.92	8.91	4	7,641	0.05%
2020/03/19	1	8.41	14.4	8.31	8.40	-13.4	7,738	-0.17%
2020/03/18	12	8.98	32	9.09	8.94	-20	7,579	-0.26%
2020/03/17	0	0.00	10	9.00	8.75	-10	7,410	-0.13%
2020/03/16	21	9.49	0	0.00	9.12	21	7,350	0.29%
2020/03/12	34	10.15	16	9.69	9.65	18	7,172	0.25%
2020/03/11	3	10.93	0	0.00	10.65	3	6,998	0.04%
2020/03/10	2	10.40	11	10.45	10.80	-9	7,063	-0.13%
2020/03/09	25	10.95	11	10.80	10.70	14	7,093	0.20%
2020/03/03	0	0.00	5	11.40	11.45	-5	7,096	-0.07%
2020/02/27	51	11.31	130	11.15	11.10	-79	7,063	-1.12%	大賣/
2020/02/26	5	11.55	8	11.64	11.65	-3	6,918	-0.04%
2020/02/25	1	11.65	24	11.56	11.60	-23	6,884	-0.33%
2020/02/24	10	11.75	30	11.70	11.75	-20	6,861	-0.29%
2020/02/21	0	0.00	1	11.95	12.00	-1	6,825	-0.01%
2020/02/19	5	12.15	0	0.00	12.15	5	6,872	0.07%
2020/02/18	15	12.20	0	0.00	12.10	15	6,917	0.22%
2020/02/17	0	0.00	2	12.20	12.10	-2	6,998	-0.03%
2020/02/14	5	12.18	0	0.00	12.25	5	6,988	0.07%
2020/02/13	8	12.30	0	0.00	12.10	8	7,000	0.11%
2020/02/12	12	12.25	2	12.25	12.25	10	7,025	0.14%
2020/02/11	20	12.05	182	11.92	12.00	-162	6,967	-2.33%	大賣/鉅額交易
2020/02/10	0	0.00	35.6	11.83	11.80	-35.6	7,033	-0.51%
2020/02/06	228	12.40	11	12.30	12.40	217	7,012	3.09%	大買/鉅額交易
2020/02/05	3	12.32	5	12.25	12.15	-2	6,992	-0.03%
2020/02/04	0	0.00	10	12.25	12.15	-10	6,976	-0.14%
2020/02/03	20	11.60	5	11.40	11.70	15	7,031	0.21%
2020/01/31	26	12.58	0	0.00	12.55	26	7,002	0.37%
2020/01/30	6	13.10	0	0.00	12.60	6	7,177	0.08%
2020/01/20	36	13.97	48	13.96	13.95	-12	6,957	-0.17%
2020/01/17	0	0.00	5	13.85	13.80	-5	6,846	-0.07%
2020/01/14	0	0.00	10	13.75	13.65	-10	7,067	-0.14%
2020/01/13	0	0.00	1	13.60	13.65	-1	7,283	-0.01%
2020/01/09	1	13.35	0	0.00	13.30	1	7,236	0.01%
2020/01/08	10	13.35	0	0.00	13.30	10	7,257	0.14%
2020/01/07	20	13.61	23.3	13.72	13.60	-3.3	7,237	-0.05%
2020/01/06	12	13.35	15	13.38	13.30	-3	7,048	-0.04%
2020/01/03	2	13.90	0	0.00	13.55	2	7,009	0.03%
2019/12/31	2	13.80	5	13.85	13.60	-3	6,912	-0.04%
2019/12/30	5	13.60	0	0.00	13.60	5	6,876	0.07%
2019/12/27	0	0.00	7	13.60	13.60	-7	7,037	-0.10%
2019/12/26	3	13.55	0	0.00	13.55	3	7,154	0.04%
2019/12/25	7	13.73	1	13.70	13.65	6	7,245	0.08%
2019/12/24	4	13.65	8	13.57	13.55	-4	7,426	-0.05%
2019/12/23	20	13.68	0.3	13.50	13.55	19.7	7,655	0.26%
2019/12/19	6	13.93	4	13.85	13.85	2	7,910	0.03%
2019/12/18	7.1	14.04	4	13.95	13.95	3.1	7,959	0.04%
2019/12/17	18	14.25	39	14.19	14.20	-21	8,068	-0.26%
2019/12/16	15	14.14	12.5	14.08	14.05	2.5	8,198	0.03%
2019/12/13	12	13.80	19	13.75	13.70	-7	8,408	-0.08%
2019/12/12	6	13.75	0	0.00	13.70	6	8,474	0.07%
2019/12/11	7	13.85	10	13.95	13.85	-3	8,503	-0.04%
2019/12/10	6	13.93	1	13.90	13.85	5	8,577	0.06%
2019/12/09	30	13.74	0	0.00	13.70	30	8,505	0.35%
2019/12/05	1	13.50	0	0.00	13.65	1	9,135	0.01%
2019/12/04	14	13.53	12	13.47	13.50	2	9,428	0.02%
2019/12/03	5	13.10	2	13.15	13.10	3	9,552	0.03%
2019/12/02	10	13.18	0	0.00	13.05	10	10,020	0.10%
2019/11/29	4	13.48	0	0.00	13.50	4	10,228	0.04%
2019/11/28	0	0.00	12	13.60	13.55	-12	10,682	-0.11%
2019/11/27	25	13.79	40	13.79	13.75	-15	10,800	-0.14%
2019/11/25	20	13.45	0	0.00	13.45	20	10,932	0.18%
2019/11/21	1	13.40	40	13.50	13.45	-39	11,031	-0.35%
2019/11/19	2	13.75	1	13.70	13.65	1	11,221	0.01%
2019/11/18	1	13.60	0	0.00	13.65	1	11,200	0.01%
2019/11/15	0	0.00	10	13.40	13.45	-10	11,380	-0.09%
2019/11/14	41	13.46	15	13.35	13.35	26	11,388	0.23%
2019/11/13	10	13.75	5	13.78	13.70	5	11,368	0.04%
2019/11/12	14	13.79	3	13.80	13.75	11	11,432	0.10%
2019/11/11	4	13.80	1	13.95	13.70	3	11,578	0.03%
2019/11/08	1	13.90	6	13.90	13.90	-5	11,589	-0.04%
2019/11/07	2	13.88	0	0.00	13.90	2	11,678	0.02%
2019/11/06	3	13.87	1	13.95	13.90	2	11,773	0.02%
2019/11/05	8	13.90	0	0.00	13.90	8	11,854	0.07%
2019/11/01	24	13.79	10	13.75	13.90	14	12,119	0.12%
2019/10/31	3	13.88	1	14.05	13.80	2	12,287	0.02%
2019/10/30	41	14.15	6	14.10	14.10	35	12,354	0.28%
2019/10/29	1	14.25	5	14.60	14.25	-4	12,631	-0.03%
2019/10/25	5	14.45	0	0.00	14.45	5	15,184	0.03%
2019/10/24	4	14.60	4	14.53	14.55	0	16,403	0.00%
2019/10/23	20	14.39	10	14.39	14.40	10	16,651	0.06%
2019/10/22	5	14.82	3	14.65	14.50	2	16,754	0.01%
2019/10/21	1	14.65	20	14.58	14.70	-19	16,867	-0.11%
2019/10/18	0	0.00	1	14.40	14.35	-1	17,322	-0.01%
2019/10/17	3	14.35	2	14.35	14.35	1	17,512	0.01%
2019/10/16	1	14.40	0.5	14.20	14.25	0.5	17,935	0.00%
2019/10/15	5	14.40	0	0.00	14.30	5	18,531	0.03%
2019/10/14	5	14.20	9	14.20	14.20	-4	19,233	-0.02%
2019/10/09	3	14.13	0	0.00	14.05	3	19,568	0.02%
2019/10/08	0	0.00	3	14.10	14.00	-3	19,879	-0.02%
2019/10/07	20	14.25	20	14.15	14.15	0	20,144	0.00%
2019/10/04	7	14.31	54	14.32	14.25	-47	20,513	-0.23%
2019/10/03	32	14.08	10	14.20	14.20	22	20,602	0.11%
2019/10/02	10.8	14.25	10	14.25	14.25	0.8	20,614	0.00%
2019/10/01	10	14.10	1	13.90	14.20	9	21,165	0.04%
2019/09/27	10	13.70	0	13.85	13.80	10	21,355	0.05%
2019/09/26	30	14.18	5	14.23	14.10	25	21,462	0.12%
2019/09/25	4	14.38	0	0.00	14.20	4	21,898	0.02%
2019/09/24	12	14.70	0	0.00	14.70	12	22,123	0.05%
2019/09/23	9	14.85	5	14.80	14.80	4	22,101	0.02%
2019/09/20	10	14.98	5	14.95	14.85	5	22,120	0.02%
2019/09/19	13	15.14	0	0.00	15.10	13	22,014	0.06%
2019/09/18	8	15.09	16	15.07	15.15	-8	21,826	-0.04%
2019/09/16	2	15.00	2	14.90	14.85	0	22,126	0.00%
2019/09/12	8	15.00	43	14.95	14.95	-35	22,202	-0.16%
2019/09/11	0	0.00	1	14.90	14.80	-1	22,462	0.00%
2019/09/10	4	14.95	0	0.00	14.85	4	22,448	0.02%
2019/09/09	70	15.14	33	15.15	15.15	37	22,287	0.17%
2019/09/06	4	15.03	23	14.95	14.90	-19	22,298	-0.09%
2019/09/05	6	14.79	48	14.76	14.65	-42	22,646	-0.19%
2019/09/04	12	15.00	30	14.97	14.90	-18	22,889	-0.08%
2019/09/03	26	14.80	65	14.72	14.50	-39	23,059	-0.17%
2019/09/02	15	14.77	45	14.63	14.85	-30	23,075	-0.13%
2019/08/30	54	14.15	63	14.13	14.10	-9	23,062	-0.04%
2019/08/29	3	14.20	8	14.15	13.90	-5	23,347	-0.02%
2019/08/28	15	13.95	5	13.95	14.05	10	23,592	0.04%
2019/08/26	10	13.58	15	13.55	13.55	-5	24,693	-0.02%
2019/08/23	5	13.85	0	0.00	13.75	5	24,843	0.02%
2019/08/22	24	14.01	3	14.02	13.90	21	25,460	0.08%
2019/08/21	0	0.00	41	14.05	14.05	-41	25,722	-0.16%
2019/08/20	77	14.25	21	14.07	14.05	56	25,961	0.22%
2019/08/19	41	14.00	2	13.95	13.95	39	26,322	0.15%
2019/08/16	20	14.00	3	13.95	13.90	17	26,871	0.06%
2019/08/15	15	13.90	15	13.90	13.95	0	27,880	0.00%
2019/08/14	44	14.15	19	14.06	13.95	25	28,313	0.09%
2019/08/13	31	13.90	30	14.00	13.90	1	28,765	0.00%
2019/08/12	11	14.10	31	14.05	14.05	-20	29,113	-0.07%
2019/08/08	33	14.00	0	0.00	14.20	33	29,210	0.11%
2019/08/07	15	14.04	35	14.19	13.85	-20	29,375	-0.07%
2019/08/06	11	13.85	62	14.17	14.25	-51	29,702	-0.17%
2019/08/05	11	14.20	0	0.00	14.10	11	29,829	0.04%
2019/08/02	27	14.37	30	14.48	14.25	-3	30,211	-0.01%
2019/08/01	59	14.80	4	14.93	14.85	55	30,700	0.18%
2019/07/31	15	14.83	6	14.96	14.65	9	30,792	0.03%
2019/07/30	89	15.62	66	15.83	15.15	23	31,107	0.07%
2019/07/29	77	16.07	158	15.97	16.80	-81	30,188	-0.27%	大賣/
2019/07/26	173	15.47	85.3	15.57	15.40	87.7	29,306	0.30%	大買/
2019/07/25	25	14.99	23	14.91	15.00	2	29,349	0.01%
2019/07/24	11	14.68	19	14.68	14.80	-8	29,550	-0.03%
2019/07/23	0	0.00	7	14.86	14.75	-7	29,796	-0.02%
2019/07/22	36	15.08	78	14.99	14.75	-42	30,416	-0.14%
2019/07/19	2	14.88	58	14.84	14.70	-56	32,213	-0.17%
2019/07/18	55	14.84	1	14.80	14.75	54	32,755	0.16%
2019/07/17	43	14.88	44	14.85	15.05	-1	32,844	0.00%
2019/07/16	54	14.74	80	14.67	14.40	-26	32,461	-0.08%
2019/07/15	5	14.14	73	14.11	14.25	-68	31,884	-0.21%
2019/07/12	16	14.07	0	0.00	13.90	16	31,884	0.05%
2019/07/11	30	13.95	32	13.95	14.10	-2	31,880	-0.01%
2019/07/10	3	13.97	43	13.87	13.70	-40	31,911	-0.13%
2019/07/09	0	13.85	3	14.05	13.90	-3	32,002	-0.01%
2019/07/08	6	13.88	21	13.85	13.90	-15	32,393	-0.05%
2019/07/05	26	14.00	86	13.98	13.90	-60	32,782	-0.18%
2019/07/04	13	13.76	24	13.78	13.65	-11	33,194	-0.03%
2019/07/03	48	13.65	53	13.73	13.60	-5	33,674	-0.01%
2019/07/02	54	13.53	18	13.77	13.90	36	33,912	0.11%
2019/07/01	21	13.04	0	0.00	13.00	21	34,186	0.06%
2019/06/28	0	0.00	1	13.25	13.15	-1	34,594	0.00%
2019/06/27	1	13.25	3	13.32	13.30	-2	35,502	-0.01%
2019/06/26	11	13.20	10	13.15	13.15	1	35,524	0.00%
2019/06/25	41	13.32	2	13.30	13.20	39	35,477	0.11%
2019/06/24	11	13.44	11	13.42	13.25	0	35,452	0.00%
2019/06/21	14	14.15	58	14.00	13.80	-44	35,167	-0.13%
2019/06/20	19	13.81	24	13.85	13.85	-5	34,905	-0.01%
2019/06/19	1	13.75	0	0.00	13.75	1	34,978	0.00%
2019/06/18	1	13.45	3	13.43	13.45	-2	34,819	-0.01%
2019/06/17	23	13.38	6	13.45	13.45	17	34,950	0.05%
2019/06/14	41	13.47	14	13.36	13.40	27	35,093	0.08%
2019/06/13	90	13.64	24	13.80	13.35	66	34,845	0.19%
2019/06/12	13	14.09	3	14.50	14.05	10	34,322	0.03%
2019/06/11	50	14.47	43.4	14.49	14.40	6.6	34,029	0.02%
2019/06/10	33	14.29	9	14.28	14.10	24	33,635	0.07%
2019/06/06	38	14.13	15	14.01	14.00	23	33,880	0.07%
2019/06/05	60	14.28	4	14.38	14.20	56	33,772	0.17%
2019/06/04	20	14.25	0	0.00	14.00	20	33,907	0.06%
2019/06/03	32	14.04	22.2	14.05	14.35	9.8	33,753	0.03%
2019/05/31	12	13.95	23	14.01	13.80	-11	33,559	-0.03%
2019/05/30	24	13.50	11	13.51	13.60	13	33,246	0.04%
2019/05/29	8	13.59	15	13.43	13.40	-7	33,530	-0.02%
2019/05/28	7	13.58	3	13.58	13.60	4	33,702	0.01%
2019/05/27	6	13.38	3	13.43	13.30	3	33,497	0.01%
2019/05/24	8	13.71	4	13.71	13.30	4	33,556	0.01%
2019/05/23	11	13.25	36	13.28	13.50	-25	33,378	-0.07%
2019/05/22	35	13.73	22	13.91	13.25	13	33,533	0.04%
2019/05/21	11	12.43	17	12.70	13.35	-6	32,782	-0.02%
2019/05/20	27	12.04	8	12.21	12.15	19	32,274	0.06%
2019/05/17	16	12.95	43	12.69	12.65	-27	31,657	-0.09%
2019/05/16	22	13.23	13	13.34	13.00	9	31,241	0.03%
2019/05/15	5	13.60	7	13.57	13.50	-2	31,125	-0.01%
2019/05/14	1	13.40	10	12.69	13.40	-9	30,758	-0.03%
2019/05/13	25	12.98	17	13.18	12.90	8	30,251	0.03%
2019/05/10	5	13.57	7	13.43	13.45	-2	29,876	-0.01%
2019/05/09	101	13.23	89	13.52	13.10	12	29,369	0.04%	大買/
2019/05/08	40	13.87	95	13.91	14.15	-55	28,652	-0.19%
2019/05/07	31	14.44	5	14.66	14.15	26	28,319	0.09%
2019/05/06	54	14.65	6	14.80	14.40	48	27,607	0.17%
2019/05/03	3	15.10	0	0.00	15.20	3	27,019	0.01%
2019/05/02	27	15.74	24	15.71	15.50	3	26,524	0.01%
2019/04/30	5	14.64	50	14.55	15.05	-45	25,211	-0.18%
2019/04/29	62	14.14	0	0.00	14.25	62	24,707	0.25%
2019/04/26	36	14.28	35	14.34	14.40	1	24,239	0.00%
2019/04/25	103	15.70	131	14.44	14.05	-28	23,259	-0.12%	大買/大賣/
2019/04/24	18	14.69	39.5	14.61	14.90	-21.5	20,689	-0.10%
2019/04/23	8	14.34	10	14.30	14.45	-2	19,846	-0.01%
2019/04/22	13	14.13	7	14.37	14.00	6	19,256	0.03%
2019/04/19	25	13.88	25.3	14.18	14.20	-0.3	18,941	0.00%
2019/04/18	27	14.20	14	14.06	13.90	13	18,673	0.07%
2019/04/17	3	14.28	9	14.39	14.05	-6	18,275	-0.03%
2019/04/16	4	14.05	32.3	13.98	14.40	-28.3	17,901	-0.16%
2019/04/15	46	14.03	226	13.90	14.00	-180	17,546	-1.03%	大賣/鉅額交易
2019/04/12	36	14.42	2,413	13.92	13.75	-2,377	17,019	-13.97%	大賣/鉅額交易
2019/04/11	7	14.30	24	14.52	14.35	-17	16,422	-0.10%
2019/04/10	101	14.52	27	14.48	14.70	74	15,820	0.47%	大買/
2019/04/09	37	13.79	39	13.58	13.55	-2	14,688	-0.01%
2019/04/08	29	13.91	21	14.02	14.20	8	13,866	0.06%
2019/04/03	1	12.95	115.4	12.94	12.95	-114.4	13,261	-0.86%	大賣/鉅額交易
2019/04/02	71	11.95	57	11.81	11.80	14	12,276	0.11%
2019/04/01	116	10.98	53	11.54	11.75	63	11,401	0.55%	大買/
2019/03/29	0	0.00	20	10.60	10.70	-20	10,363	-0.19%
2019/03/28	120	10.41	0	0.00	10.35	120	10,221	1.17%	大買/鉅額交易
2019/03/25	121	10.24	11	10.21	10.25	110	9,767	1.13%	大買/鉅額交易
2019/03/22	12	10.59	2	10.60	10.45	10	9,623	0.10%
2019/03/21	595	10.69	61	10.77	10.80	534	9,399	5.68%	大買/鉅額交易
2019/03/20	4	10.58	12	10.50	10.75	-8	9,142	-0.09%
2019/03/19	19	10.59	6	10.43	10.35	13	8,895	0.15%
2019/03/18	7	10.79	11	10.60	10.65	-4	8,607	-0.05%
2019/03/15	105	10.95	3	10.88	10.85	102	8,374	1.22%	大買/鉅額交易
2019/03/14	0	0.00	1	11.20	10.90	-1	8,140	-0.01%
2019/03/13	4	11.35	7	11.41	11.20	-3	7,965	-0.04%
2019/03/12	56	11.57	39	11.48	11.25	17	7,702	0.22%
2019/03/11	42	11.18	16	11.09	11.20	26	7,154	0.36%
2019/03/08	40	10.46	3	10.92	11.10	37	6,810	0.54%
2019/03/07	1	10.20	5	10.39	10.30	-4	6,239	-0.06%
2019/03/06	22	10.58	6	10.45	10.50	16	6,011	0.27%
2019/03/05	2	10.58	4	10.39	10.25	-2	5,669	-0.04%
2019/03/04	9	10.75	4	10.86	10.70	5	5,254	0.10%
2019/02/27	7	10.79	32	10.90	10.95	-25	4,712	-0.53%
2019/02/26	4	9.93	2	10.07	9.99	2	3,802	0.05%
2019/02/25	6	10.06	10	10.14	10.00	-4	3,698	-0.11%
2019/02/22	13	9.77	9	9.95	9.75	4	3,436	0.12%
2019/02/21	20	9.78	13.6	9.92	9.95	6.4	3,046	0.21%
2019/02/20	3	8.91	38	9.04	9.05	-35	2,287	-1.53%
2019/02/19	2	8.23	1	8.29	8.23	1	1,956	0.05%
2019/02/18	3	8.11	12	8.11	8.12	-9	2,023	-0.44%
2019/02/14	0	0.00	4	8.29	8.35	-4	2,242	-0.18%
2019/02/13	0	0.00	3.4	8.06	8.05	-3.4	2,185	-0.16%
2019/01/30	0	0.00	1	8.10	7.98	-1	2,156	-0.05%
2019/01/29	1	8.01	11.2	8.02	8.02	-10.2	2,136	-0.48%
2019/01/28	0	0.00	5	8.01	8.02	-5	2,105	-0.24%
2019/01/25	1	7.76	1	7.80	7.86	0	2,066	0.00%
2019/01/23	4	7.85	0	0.00	7.68	4	2,039	0.20%
2019/01/21	12	7.90	80	7.54	7.90	-68	1,998	-3.40%
2019/01/18	0	0.00	22	7.31	7.35	-22	1,932	-1.14%
2019/01/17	1	7.19	1	7.23	7.15	0	1,909	0.00%
2019/01/16	0	0.00	10	7.19	7.11	-10	1,914	-0.52%
2019/01/15	3	6.96	0	0.00	7.10	3	1,910	0.16%
2019/01/11	36	7.24	6	7.39	7.20	30	1,892	1.58%
2019/01/09	51	7.34	2	7.36	7.30	49	1,880	2.61%
2019/01/08	2	7.32	0	0.00	7.32	2	1,866	0.11%
2019/01/07	12	7.37	0	0.00	7.35	12	1,873	0.64%
2019/01/04	0	0.00	10	7.29	7.28	-10	1,878	-0.53%
2019/01/03	17	7.36	26	7.49	7.36	-9	1,900	-0.47%
2019/01/02	8	7.39	0	0.00	7.38	8	1,875	0.43%
2018/12/28	2	7.44	0	0.00	7.44	2	1,875	0.11%
2018/12/27	0	0.00	20	7.51	7.42	-20	1,889	-1.06%
2018/12/26	9	7.28	9	7.37	7.28	0	1,891	0.00%
2018/12/25	15	7.26	6	7.33	7.30	9	1,901	0.47%
2018/12/24	0	0.00	5	7.51	7.50	-5	1,900	-0.26%
2018/12/22	0	0.00	6	7.52	7.46	-6	1,898	-0.32%
2018/12/21	44	7.36	15	7.30	7.50	29	1,902	1.52%
2018/12/19	2	7.58	6	7.67	7.62	-4	1,892	-0.21%
2018/12/18	6	7.67	0	0.00	7.77	6	1,891	0.32%
2018/12/17	0	0.00	1	8.00	7.85	-1	1,890	-0.05%
2018/12/14	3	7.75	2	7.84	7.89	1	1,888	0.05%
2018/12/13	1	8.06	0	0.00	8.02	1	1,859	0.05%
2018/12/06	2	8.03	0	0.00	7.90	2	1,802	0.11%
2018/12/05	1	8.35	0	0.00	8.36	1	1,755	0.06%
2018/12/04	4	8.56	4	8.53	8.48	0	1,752	0.00%
2018/12/03	2	8.38	1	8.32	8.34	1	1,716	0.06%
2018/11/30	2	8.33	0	0.00	8.27	2	1,682	0.12%
2018/11/29	2	8.25	0	0.00	8.22	2	1,661	0.12%
2018/11/27	0	0.00	1	8.12	8.10	-1	1,619	-0.06%
2018/11/26	0	0.00	4	8.06	8.03	-4	1,602	-0.25%
2018/11/23	0	0.00	2	8.00	7.97	-2	1,589	-0.13%
2018/11/21	6	8.43	14	8.07	8.40	-8	1,505	-0.53%
2018/11/20	12	7.77	3	7.89	7.93	9	1,397	0.64%
2018/11/19	1	8.13	0	0.00	8.08	1	1,359	0.07%
2018/11/16	0	0.00	12	8.25	8.23	-12	1,349	-0.89%
2018/11/15	0	0.00	18	8.26	8.29	-18	1,288	-1.40%
2018/11/14	8	7.77	48	7.92	7.75	-40	1,204	-3.32%
2018/11/13	2	7.97	55.2	7.59	7.98	-53.2	1,119	-4.75%
2018/11/12	0	0.00	14	6.97	7.26	-14	949	-1.47%
2018/11/09	5	6.58	0	0.00	6.60	5	907	0.55%
2018/11/07	0	0.00	7	6.35	6.34	-7	918	-0.76%
2018/11/06	1	6.30	3	6.28	6.29	-2	957	-0.21%
2018/11/05	0	0.00	15	6.24	6.28	-15	974	-1.54%
2018/11/02	0	0.00	21	6.12	6.18	-21	985	-2.13%
2018/11/01	3	5.90	0	0.00	5.94	3	1,004	0.30%
2018/10/30	2	5.46	0	0.00	5.43	2	1,042	0.19%
2018/10/26	1	5.68	0	0.00	5.56	1	1,091	0.09%
2018/10/25	10	5.75	0	0.00	5.64	10	1,153	0.87%
2018/10/24	23	6.01	20	6.00	6.00	3	1,163	0.26%
2018/10/23	0	0.00	30	6.09	6.10	-30	1,188	-2.52%
2018/10/17	5	6.27	1	6.35	6.28	4	1,224	0.33%
2018/10/16	0	0.00	1	6.30	6.27	-1	1,226	-0.08%
2018/10/15	18	6.35	18	6.77	6.23	0	1,234	0.00%
2018/10/12	10	6.10	0	0.00	6.32	10	1,239	0.81%
2018/10/11	28	6.34	0	0.00	6.32	28	1,231	2.27%
2018/10/05	28	7.02	34	7.03	7.03	-6	1,225	-0.49%
2018/10/03	1	7.35	0	0.00	7.26	1	1,211	0.08%
2018/09/28	4	7.51	0	0.00	7.46	4	1,260	0.32%
2018/09/26	1	7.56	0	0.00	7.51	1	1,295	0.08%
2018/09/25	2	7.52	0	0.00	7.48	2	1,302	0.15%
2018/09/21	3	7.70	0	0.00	7.57	3	1,293	0.23%
2018/09/18	3	7.82	0	0.00	7.72	3	1,291	0.23%
2018/09/11	22	7.63	1	7.93	7.85	21	1,341	1.57%
2018/09/10	17	7.94	0	0.00	7.80	17	1,324	1.28%
2018/09/07	15	8.43	0	0.00	8.25	15	1,307	1.15%
2018/09/06	2	8.66	0	0.00	8.61	2	1,308	0.15%
2018/09/05	0	0.00	13	8.80	8.65	-13	1,323	-0.98%
2018/08/31	1	8.55	0	0.00	8.55	1	1,381	0.07%
2018/08/23	40	8.59	10	8.58	8.62	30	1,982	1.51%
2018/08/22	0	0.00	2	8.40	8.36	-2	2,191	-0.09%
2018/08/21	5	8.39	5	8.36	8.36	0	2,269	0.00%
2018/08/20	1	8.33	2	8.39	8.30	-1	2,268	-0.04%
2018/08/17	1	8.34	2	8.40	8.23	-1	2,262	-0.04%
2018/08/16	64	8.09	2	8.33	8.31	62	2,260	2.74%
2018/08/15	4	8.22	0	0.00	8.18	4	2,245	0.18%
2018/08/14	6	8.12	4	8.41	8.37	2	2,232	0.09%
2018/08/13	25	8.58	0	0.00	8.42	25	2,214	1.13%
2018/08/10	20	8.74	0	0.00	8.67	20	2,175	0.92%
2018/08/09	3	9.00	0	0.00	8.89	3	2,156	0.14%
2018/08/08	0	0.00	19	9.33	9.01	-19	2,146	-0.89%
2018/08/07	0	0.00	3	9.15	9.08	-3	2,119	-0.14%
2018/08/03	0	0.00	3	9.07	8.85	-3	2,082	-0.14%
2018/08/02	0	0.00	5	9.08	8.81	-5	2,070	-0.24%
2018/08/01	5	8.97	6	9.14	9.08	-1	2,040	-0.05%
2018/07/31	1	8.61	3	8.79	8.60	-2	1,985	-0.10%
2018/07/30	0	0.00	24	8.74	8.69	-24	1,973	-1.22%
2018/07/26	10	8.51	0	0.00	8.41	10	1,937	0.52%
2018/07/25	10	8.37	3	8.59	8.50	7	1,932	0.36%
2018/07/20	3	8.28	0	0.00	8.30	3	1,916	0.16%
2018/07/18	10	8.51	3	8.50	8.50	7	1,947	0.36%
2018/07/17	21	8.59	1	8.63	8.49	20	1,956	1.02%
2018/07/13	2	8.41	1	8.50	8.37	1	1,946	0.05%
2018/07/11	1	8.43	0	0.00	8.40	1	1,954	0.05%
2018/07/10	11	8.45	0	0.00	8.40	11	1,964	0.56%
2018/07/09	0	0.00	5	8.61	8.66	-5	1,954	-0.26%
2018/07/06	10	8.14	0	0.00	8.02	10	1,920	0.52%
2018/07/05	21	7.88	4	8.27	8.19	17	1,929	0.88%
2018/07/04	8	8.01	0	0.00	7.95	8	1,903	0.42%
2018/06/29	4	8.21	0	0.00	8.30	4	1,894	0.21%
2018/06/28	1	8.16	13	8.24	8.16	-12	1,889	-0.64%
2018/06/27	1	8.33	1	8.50	8.32	0	1,881	0.00%
2018/06/26	12	8.32	2	8.40	8.40	10	1,880	0.53%
2018/06/25	3	8.56	4	8.60	8.54	-1	1,873	-0.05%
2018/06/20	2	8.55	0	0.00	8.60	2	1,868	0.11%
2018/06/15	2	8.70	0	0.00	8.72	2	1,865	0.11%
2018/06/14	10	8.60	2	8.75	8.57	8	1,861	0.43%
2018/06/13	12	8.78	0	0.00	8.80	12	1,840	0.65%
2018/06/12	31	8.93	0	0.00	8.86	31	1,825	1.70%
2018/06/11	3	9.11	1	9.33	9.05	2	1,804	0.11%
2018/06/08	3	9.00	2	9.10	9.00	1	1,777	0.06%
2018/06/07	4	9.16	0	0.00	9.02	4	1,753	0.23%
2018/06/06	27	9.08	8	9.06	9.12	19	1,720	1.10%
2018/06/05	4	9.20	73	9.33	9.36	-69	1,642	-4.20%
2018/06/04	9	8.53	5	8.75	8.74	4	1,457	0.27%
2018/06/01	54	8.79	30	9.00	8.78	24	1,409	1.70%
2018/05/31	46	9.09	91	9.40	9.13	-45	1,338	-3.36%
2018/05/30	11	8.58	35	8.42	8.71	-24	1,136	-2.11%
2018/05/29	15	7.35	12	7.59	7.92	3	899	0.33%
2018/05/28	3	7.19	1	7.12	7.20	2	817	0.24%
2018/05/24	0	0.00	4.4	7.12	7.12	-4.4	824	-0.54%
2018/05/23	1	7.14	97	7.15	7.13	-96	831	-11.55%
2018/05/21	0	0.00	13	7.11	7.10	-13	835	-1.56%
2018/05/16	5	7.17	0	0.00	7.15	5	864	0.58%
2018/05/03	10	7.00	0	0.00	7.01	10	1,006	0.99%
2018/04/30	0	0.00	2	7.00	7.00	-2	1,042	-0.19%
2018/04/25	20	6.77	1	7.11	7.17	19	1,080	1.76%
2018/04/24	18	6.93	2	6.92	6.90	16	1,078	1.48%
2018/04/17	2	7.55	0	0.00	7.54	2	1,083	0.18%
2018/04/16	1	7.59	0	0.00	7.54	1	1,081	0.09%
2018/04/12	2	7.75	0	0.00	7.79	2	1,084	0.18%
2018/03/23	0	0.00	10	8.00	8.04	-10	1,213	-0.82%
2018/03/21	10	8.18	0	0.00	8.18	10	1,210	0.83%
2018/03/12	3	8.14	0	0.00	8.15	3	1,467	0.20%
2018/03/09	1	8.15	0	0.00	8.12	1	1,524	0.07%
2018/03/08	12	8.24	0	0.00	8.21	12	1,571	0.76%
2018/02/27	0	0.00	11	8.58	8.55	-11	1,830	-0.60%
2018/02/23	0	0.00	15	8.31	8.32	-15	1,894	-0.79%
2018/02/22	0	0.00	4	8.21	8.24	-4	1,967	-0.20%
2018/02/21	0	0.00	3.2	8.18	8.17	-3.2	2,028	-0.16%
2018/02/12	10	8.03	0	0.00	8.01	10	2,078	0.48%
2018/02/07	23	8.16	0	0.00	8.01	23	2,436	0.94%
2018/02/06	54	8.12	0	0.00	7.85	54	2,507	2.15%
2018/02/05	38	8.62	0	0.00	8.67	38	2,609	1.46%
2018/02/02	20	9.02	0	0.00	8.94	20	2,737	0.73%
2018/02/01	5	9.06	0	0.00	9.02	5	3,112	0.16%
2018/01/30	1	9.03	0.2	9.00	9.03	0.8	3,306	0.03%
2018/01/18	0	0.00	11	9.28	9.25	-11	3,708	-0.30%
2018/01/16	1	9.31	0	0.00	9.39	1	3,764	0.03%
2018/01/15	0	0.00	35	9.16	9.15	-35	3,822	-0.92%
2018/01/05	1	9.30	0	0.00	9.29	1	3,956	0.03%
2018/01/04	1	9.45	0	0.00	9.45	1	3,960	0.03%
2018/01/03	5	9.10	0	0.00	9.05	5	4,024	0.12%