精金 (3049)-元大-雙和券商分點個股進出

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

精金

(3049)

可現股當沖

股價
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精金 (3049)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	11.21	7	11.08	11.00	-2	16,391	-0.01%
2024/11/21	3	11.13	2	11.20	11.20	1	16,349	0.01%
2024/11/20	20	11.00	0	0.00	11.00	20	16,372	0.12%
2024/11/19	3	11.00	4	11.25	11.25	-1	16,329	-0.01%
2024/11/18	3	11.15	0	0.00	10.95	3	16,275	0.02%
2024/11/15	8	11.35	12	11.17	11.25	-4	16,225	-0.02%
2024/11/14	11	11.12	4	10.93	10.90	7	16,210	0.04%
2024/11/13	18	11.24	20	11.17	11.20	-2	16,083	-0.01%
2024/11/12	19	11.15	0.2	11.10	11.15	18.8	16,039	0.12%
2024/11/11	20	11.35	0	0.00	11.35	20	15,961	0.13%
2024/11/08	1	11.85	5	11.51	11.45	-4	15,875	-0.03%
2024/11/07	5	11.82	0	0.00	11.80	5	15,727	0.03%
2024/11/06	5	11.77	11	11.80	11.75	-6	15,616	-0.04%
2024/11/05	37	12.22	68	12.22	12.00	-31	15,442	-0.20%
2024/11/04	29	11.73	53	11.93	12.15	-24	14,498	-0.17%
2024/11/01	1	11.05	0	0.00	11.05	1	14,115	0.01%
2024/10/30	4	11.14	16	11.19	11.00	-12	14,066	-0.09%
2024/10/29	49	11.22	3	11.28	11.25	46	14,003	0.33%
2024/10/28	9	11.47	11	11.40	11.35	-2	13,946	-0.01%
2024/10/25	0	0.00	7	11.74	11.85	-7	13,760	-0.05%
2024/10/24	12	12.09	3	11.68	11.65	9	13,688	0.07%
2024/10/23	22	11.97	43	12.05	12.05	-21	13,538	-0.16%
2024/10/22	113	12.02	94	12.32	12.30	19	13,332	0.14%	大買/
2024/10/21	21	11.65	6	11.62	11.60	15	12,718	0.12%
2024/10/18	11	11.89	2	11.70	11.60	9	12,720	0.07%
2024/10/17	3	11.80	3.3	11.68	11.70	-0.3	12,556	0.00%
2024/10/16	9	11.82	16	11.80	11.70	-7	12,554	-0.06%
2024/10/15	40	12.06	23	11.83	11.85	17	12,439	0.14%
2024/10/14	50	12.36	79	12.43	12.25	-29	12,167	-0.24%
2024/10/11	78	12.34	106	12.33	12.15	-28	11,913	-0.23%	大賣/
2024/10/09	49	12.43	37	12.43	12.05	12	11,294	0.11%
2024/10/08	112	12.59	91	12.45	12.25	21	10,713	0.20%	大買/
2024/10/07	90	12.43	103.4	12.68	12.90	-13.4	9,753	-0.14%	大賣/
2024/10/04	2	11.20	16	11.45	11.75	-14	8,210	-0.17%
2024/10/01	2	10.60	5	10.63	10.70	-3	7,950	-0.04%
2024/09/30	59	10.82	20	10.79	10.70	39	7,990	0.49%
2024/09/27	1	10.85	13	10.73	10.70	-12	7,991	-0.15%
2024/09/26	6	10.83	4	10.63	10.60	2	7,920	0.03%
2024/09/25	1	10.60	7	10.74	10.80	-6	7,846	-0.08%
2024/09/24	1	10.50	17	10.38	10.65	-16	7,706	-0.21%
2024/09/23	22	10.55	87	11.09	10.55	-65	7,549	-0.86%
2024/09/20	56	11.70	84	11.41	11.40	-28	7,169	-0.39%
2024/09/19	76	11.50	112	11.61	11.70	-36	6,532	-0.55%	大賣/
2024/09/18	103	11.13	122.3	11.45	11.45	-19.3	4,677	-0.41%	大買/大賣/
2024/09/16	99	10.24	125	10.31	10.45	-26	4,230	-0.62%	大賣/
2024/09/13	2	9.51	6	9.54	9.51	-4	3,733	-0.11%
2024/09/12	4	9.66	91	9.71	9.64	-87	3,704	-2.35%
2024/09/10	2	8.95	0.2	9.07	8.97	1.8	3,604	0.05%
2024/09/04	45	8.66	0	0.00	8.66	45	3,566	1.26%
2024/09/02	60	9.18	0	0.00	9.08	60	3,552	1.69%
2024/08/30	0	0.00	4	9.28	9.22	-4	3,544	-0.11%
2024/08/29	0	0.00	6	9.46	9.47	-6	3,515	-0.17%
2024/08/28	10	9.80	10	9.76	9.60	0	3,496	0.00%
2024/08/27	4	9.66	0	0.00	9.71	4	3,459	0.12%
2024/08/26	19	9.79	54	9.90	9.70	-35	3,438	-1.02%
2024/08/23	2	9.38	2	9.45	9.47	0	3,336	0.00%
2024/08/21	0	0.00	4	9.25	9.13	-4	3,309	-0.12%
2024/08/16	0	0.00	4	8.97	9.04	-4	3,339	-0.12%
2024/08/08	0.5	8.11	0	0.00	8.07	0.5	3,373	0.01%
2024/08/06	9	7.76	0	0.00	7.94	9	3,360	0.27%
2024/08/05	6	8.05	1	8.12	8.04	5	3,301	0.15%
2024/07/31	2	9.22	0	0.00	9.05	2	3,208	0.06%
2024/07/30	0	0.00	2	8.86	9.13	-2	3,199	-0.06%
2024/07/29	2	8.89	5	8.87	8.86	-3	3,233	-0.09%
2024/07/26	1	8.85	3	8.82	8.88	-2	3,221	-0.06%
2024/07/23	2	9.08	0	0.00	9.04	2	3,214	0.06%
2024/07/22	5	9.05	92	9.02	9.06	-87	3,187	-2.73%
2024/07/19	18	9.35	2	9.34	9.26	16	3,135	0.51%
2024/07/18	0	0.00	2	9.73	9.74	-2	3,031	-0.07%
2024/07/17	4	9.90	155	9.81	9.80	-151	2,962	-5.10%	大賣/鉅額交易
2024/07/16	100	9.40	0	0.00	9.36	100	2,793	3.58%
2024/07/15	2	9.43	1	9.46	9.42	1	2,780	0.04%
2024/07/12	32	9.68	22	9.68	9.57	10	2,739	0.36%
2024/07/11	8	9.42	22	9.32	9.42	-14	2,605	-0.54%
2024/07/10	42	9.28	0	0.00	9.24	42	2,613	1.61%
2024/07/09	1	9.23	0	0.00	9.23	1	2,611	0.04%
2024/07/08	61	9.54	0	0.00	9.53	61	2,563	2.38%
2024/07/04	23	9.46	12	9.35	9.35	11	2,402	0.46%
2024/07/03	6	9.20	9	9.16	9.20	-3	2,286	-0.13%
2024/07/02	10	8.66	1	8.70	8.67	9	2,137	0.42%
2024/06/27	30	8.64	0	0.00	8.60	30	2,107	1.42%
2024/06/26	25	8.88	0	0.00	8.76	25	2,077	1.20%
2024/06/24	11	9.13	8	9.22	9.10	3	1,962	0.15%
2024/06/17	0	0.00	5	8.60	8.60	-5	1,751	-0.29%
2024/06/13	0	0.00	81	8.37	8.35	-81	1,744	-4.64%
2024/06/12	1	8.28	0	0.00	8.30	1	1,773	0.06%
2024/06/07	3	8.40	0	0.00	8.51	3	1,859	0.16%
2024/06/05	0	0.00	5	8.40	8.38	-5	1,874	-0.27%
2024/05/30	4	8.80	2	8.68	8.58	2	1,996	0.10%
2024/05/29	3	8.68	0	0.00	8.64	3	2,003	0.15%
2024/05/23	11	8.49	0	0.00	8.38	11	1,995	0.55%
2024/05/22	0	0.00	13	8.59	8.60	-13	1,987	-0.65%
2024/05/03	3	8.53	0	0.00	8.36	3	1,888	0.16%
2024/05/02	5	8.36	0	0.00	8.43	5	1,867	0.27%
2024/04/19	2	7.80	0	0.00	7.73	2	1,911	0.10%
2024/04/17	2	7.91	13	7.90	7.92	-11	1,889	-0.58%
2024/04/16	26	7.87	1	7.75	7.77	25	1,906	1.31%
2024/04/15	2	8.14	0	0.00	8.11	2	1,860	0.11%
2024/04/08	1	8.26	0	0.00	8.23	1	1,824	0.05%
2024/04/02	3	8.56	0	0.00	8.36	3	1,823	0.16%
2024/03/29	0	0.00	0	8.27	8.29	0	1,889	0.00%
2024/03/26	5	8.32	0	0.00	8.23	5	1,878	0.27%
2024/03/25	0	8.31	0	0.00	8.31	0	1,868	0.00%
2024/03/21	14	8.20	2	8.21	8.22	12	1,848	0.65%
2024/03/20	1	8.14	5.1	8.16	8.14	-4.1	1,851	-0.22%
2024/03/19	2	8.18	0	0.00	8.15	2	1,823	0.11%
2024/03/15	0	8.25	0	0.00	8.18	0	1,801	0.00%
2024/03/13	11	8.58	75	8.40	8.33	-64	1,758	-3.64%
2024/03/12	15	8.65	0	0.00	8.64	15	1,680	0.89%
2024/03/11	25	8.60	5.1	8.61	8.66	19.9	1,675	1.19%
2024/03/08	0	0.00	2	8.73	8.71	-2	1,649	-0.12%
2024/03/07	5	8.78	2	8.61	8.62	3	1,645	0.18%
2024/03/06	1	8.81	0	0.00	8.91	1	1,586	0.06%
2024/03/05	15	8.91	3	8.91	8.90	12	1,566	0.77%
2024/03/04	1	9.02	0	0.00	8.99	1	1,594	0.06%
2024/03/01	1	9.03	0	0.00	9.03	1	1,558	0.06%
2024/02/29	27	9.08	0	0.00	9.11	27	1,549	1.74%
2024/02/26	1	9.18	0	0.00	9.20	1	1,527	0.07%
2024/02/20	1	9.47	0	0.00	9.47	1	1,516	0.07%
2024/02/19	2	9.47	10	9.49	9.50	-8	1,511	-0.53%
2024/02/05	2	9.06	3	9.11	9.11	-1	1,464	-0.07%
2024/01/31	1	9.24	0	0.00	9.23	1	1,509	0.07%
2024/01/30	1	9.35	0	0.00	9.30	1	1,505	0.07%
2024/01/29	0	0.00	1	9.40	9.40	-1	1,506	-0.07%
2024/01/24	0	0.00	31	9.37	9.40	-31	1,485	-2.09%
2024/01/23	1	9.31	1	9.27	9.27	0	1,465	0.00%
2024/01/19	1	9.03	0	0.00	9.03	1	1,428	0.07%
2024/01/18	1	9.03	0	0.00	8.99	1	1,426	0.07%
2024/01/17	11	9.00	0	0.00	8.94	11	1,433	0.77%
2024/01/16	27	9.11	0	0.00	9.10	27	1,414	1.91%
2024/01/12	1	9.17	0	0.00	9.15	1	1,419	0.07%
2024/01/10	1	9.20	5	9.21	9.20	-4	1,434	-0.28%
2024/01/09	1	9.42	0	0.00	9.41	1	1,420	0.07%
2024/01/05	0	0.00	11	9.60	9.53	-11	1,416	-0.78%
2024/01/03	4	9.56	5	9.48	9.47	-1	1,432	-0.07%
2024/01/02	1	9.62	0	0.00	9.66	1	1,433	0.07%
2023/12/29	1	9.61	0	0.00	9.65	1	1,430	0.07%
2023/12/28	4	9.67	0	0.00	9.65	4	1,443	0.28%
2023/12/27	4	9.80	0	0.00	9.71	4	1,450	0.28%
2023/12/26	1	9.51	0	0.00	9.58	1	1,374	0.07%
2023/12/19	4	9.47	0	0.00	9.43	4	1,408	0.28%
2023/12/15	4	9.62	0	0.00	9.58	4	1,421	0.28%
2023/12/13	5	9.74	0	0.00	9.70	5	1,414	0.35%
2023/12/12	10	9.74	3	9.74	9.70	7	1,436	0.49%
2023/12/11	3	9.72	5	9.76	9.85	-2	1,430	-0.14%
2023/12/08	1	9.70	0	0.00	9.75	1	1,422	0.07%
2023/12/04	0	0.00	2	9.89	9.83	-2	1,437	-0.14%
2023/11/30	1	9.63	0	0.00	9.67	1	1,421	0.07%
2023/11/29	5	9.47	0	0.00	9.71	5	1,419	0.35%
2023/11/21	0	0.00	0.5	9.48	9.54	-0.5	1,379	-0.04%
2023/11/20	3	9.35	0	0.00	9.34	3	1,365	0.22%
2023/11/15	2	9.26	0	0.00	9.26	2	1,386	0.14%
2023/11/09	1	9.33	0	0.00	9.47	1	1,422	0.07%
2023/11/08	0	0.00	7	9.29	9.47	-7	1,477	-0.47%
2023/11/06	0	0.00	1	9.27	9.20	-1	1,502	-0.07%
2023/11/02	0	0.00	10	9.20	9.15	-10	1,531	-0.65%
2023/11/01	1	9.08	0	0.00	9.10	1	1,566	0.06%
2023/10/31	0	0.00	5	9.26	9.11	-5	1,599	-0.31%
2023/10/30	1	9.16	0	0.00	9.14	1	1,649	0.06%
2023/10/26	1	9.26	5	9.27	9.24	-4	1,797	-0.22%
2023/10/25	1	9.32	0	0.00	9.33	1	1,876	0.05%
2023/10/24	0	0.00	5	9.26	9.21	-5	2,227	-0.22%
2023/10/19	1	9.00	0	0.00	8.97	1	2,263	0.04%
2023/10/18	2	9.09	30	9.08	9.03	-28	2,275	-1.23%
2023/10/17	2	9.14	0	0.00	9.12	2	2,273	0.09%
2023/10/13	0	0.00	2	9.22	9.20	-2	2,322	-0.09%
2023/10/12	2	9.21	0	0.00	9.22	2	2,368	0.08%
2023/10/11	1	9.22	5	9.24	9.14	-4	2,387	-0.17%
2023/10/04	11	9.38	0	0.00	9.34	11	2,429	0.45%
2023/10/03	20	9.53	0	0.00	9.48	20	2,439	0.82%
2023/09/27	2	9.40	0	0.00	9.45	2	2,553	0.08%
2023/09/26	2	9.52	9	9.51	9.50	-7	2,571	-0.27%
2023/09/25	1	9.58	0	0.00	9.56	1	2,596	0.04%
2023/09/21	5	9.64	0	0.00	9.59	5	2,718	0.18%
2023/09/20	0	0.00	10	9.75	9.74	-10	2,788	-0.36%
2023/09/19	4	9.68	5	9.69	9.65	-1	2,926	-0.03%
2023/09/18	2	9.73	10	9.73	9.72	-8	3,125	-0.26%
2023/09/15	8	9.57	0	0.00	9.54	8	3,495	0.23%
2023/09/11	1	9.63	0	0.00	9.61	1	3,801	0.03%
2023/09/08	3	9.73	0	0.00	9.70	3	3,797	0.08%
2023/09/07	30	9.79	0	0.00	9.76	30	3,793	0.79%
2023/09/06	0.5	9.89	0	0.00	9.88	0.5	3,788	0.01%
2023/09/04	0	0.00	5	9.99	9.96	-5	3,798	-0.13%
2023/09/01	21	10.00	0	0.00	10.05	21	3,810	0.55%
2023/08/31	1	9.88	0	0.00	9.85	1	3,806	0.03%
2023/08/29	3	9.77	0	0.00	9.80	3	3,894	0.08%
2023/08/25	1	9.70	0	0.00	9.65	1	3,919	0.03%
2023/08/24	1	9.76	0	0.00	9.76	1	3,906	0.03%
2023/08/23	1	9.73	0	0.00	9.67	1	3,895	0.03%
2023/08/22	1	9.70	0	0.00	9.69	1	3,901	0.03%
2023/08/21	12	9.75	0	0.00	9.76	12	3,878	0.31%
2023/08/18	8	9.62	0	0.00	9.60	8	3,871	0.21%
2023/08/17	5	9.57	0	0.00	9.65	5	3,856	0.13%
2023/08/16	3	9.42	4	9.47	9.46	-1	3,846	-0.03%
2023/08/15	2	9.61	2	9.60	9.62	0	3,835	0.00%
2023/08/14	15	9.66	0	0.00	9.51	15	3,831	0.39%
2023/08/11	2	10.00	0	0.00	9.97	2	3,766	0.05%
2023/08/10	15	10.10	12	10.05	10.05	3	3,744	0.08%
2023/08/09	2	10.25	5	10.25	10.25	-3	3,723	-0.08%
2023/08/07	1	10.55	0	0.00	10.50	1	3,713	0.03%
2023/08/04	4	10.46	0	0.00	10.60	4	3,688	0.11%
2023/08/02	3	10.53	0	0.00	10.50	3	3,685	0.08%
2023/08/01	20	10.91	0	0.00	10.70	20	3,647	0.55%
2023/07/31	2	10.95	39	10.91	10.85	-37	3,601	-1.03%
2023/07/28	43	10.81	22	10.75	10.75	21	3,525	0.60%
2023/07/27	31	11.13	82	10.93	11.05	-51	3,452	-1.48%
2023/07/26	1	10.35	2	10.30	10.25	-1	3,089	-0.03%
2023/07/24	5	10.21	0	0.00	10.25	5	3,079	0.16%
2023/07/21	4	10.30	0	0.00	10.25	4	3,051	0.13%
2023/07/20	0	0.00	1	10.25	10.35	-1	3,056	-0.03%
2023/07/19	3	10.20	0.2	10.25	10.20	2.8	3,055	0.09%
2023/07/18	1	10.40	110	10.20	10.25	-109	3,083	-3.53%	大賣/鉅額交易
2023/07/17	11	10.43	2	10.53	10.45	9	3,080	0.29%
2023/07/14	5	10.28	0	0.00	10.30	5	3,103	0.16%
2023/07/12	2	10.35	5	10.35	10.30	-3	3,172	-0.09%
2023/07/10	2	10.40	2	10.33	10.30	0	3,437	0.00%
2023/07/07	2	10.53	0	0.00	10.35	2	3,448	0.06%
2023/07/06	0	0.00	4.3	10.64	10.65	-4.3	3,420	-0.13%
2023/07/05	66	10.71	0	0.00	10.65	66	3,393	1.94%
2023/07/04	52	10.70	6	10.70	10.60	46	3,365	1.37%
2023/07/03	11	10.70	3	10.78	10.70	8	3,320	0.24%
2023/06/30	2	10.58	21	10.57	10.60	-19	3,289	-0.58%
2023/06/29	7	10.89	3	10.75	10.70	4	3,232	0.12%
2023/06/28	78	11.12	50	10.95	10.80	28	3,164	0.88%
2023/06/27	20	10.98	160	10.83	10.80	-140	3,092	-4.53%	大賣/鉅額交易
2023/06/26	36	11.25	2	11.25	11.20	34	2,957	1.15%
2023/06/21	39	11.30	45	11.06	11.20	-6	2,758	-0.22%
2023/06/20	1	10.50	67	10.52	10.55	-66	2,386	-2.77%
2023/06/19	50	10.45	5.2	10.44	10.35	44.8	2,268	1.97%
2023/06/16	50	10.20	22	10.10	10.10	28	2,136	1.31%
2023/06/15	0	9.89	0	0.00	9.89	0	2,069	0.00%
2023/06/14	1	9.91	0	0.00	9.87	1	2,061	0.05%
2023/06/13	4	9.87	0	0.00	9.86	4	2,067	0.19%
2023/06/09	1	9.95	0	0.00	9.95	1	2,073	0.05%
2023/06/08	0.1	9.90	1	9.97	9.90	-0.9	2,087	-0.04%
2023/06/07	2	10.00	0	0.00	10.00	2	2,106	0.09%
2023/06/05	0	0.00	64	10.09	10.10	-64	2,108	-3.03%
2023/05/31	0	0.00	6	9.90	9.90	-6	2,100	-0.29%
2023/05/30	1	9.71	0	0.00	9.62	1	2,060	0.05%
2023/05/29	1	9.69	0	0.00	9.65	1	2,081	0.05%
2023/05/26	0	0.00	15	9.68	9.62	-15	2,112	-0.71%
2023/05/24	15	9.81	17	9.80	9.82	-2	2,251	-0.09%
2023/05/23	5	9.75	0	0.00	9.77	5	2,327	0.21%
2023/05/22	10	9.70	10	9.71	9.72	0	2,465	0.00%
2023/05/19	0	0.00	2	9.70	9.62	-2	2,509	-0.08%
2023/05/17	0	0.00	15	9.65	9.64	-15	2,501	-0.60%
2023/05/16	1	9.53	5	9.53	9.57	-4	2,498	-0.16%
2023/05/15	5	9.41	0	0.00	9.42	5	2,492	0.20%
2023/05/12	3.5	9.51	0	0.00	9.52	3.5	2,499	0.14%
2023/05/11	8	9.59	4	9.62	9.56	4	2,496	0.16%
2023/05/10	1	9.73	0	0.00	9.72	1	2,507	0.04%
2023/05/09	14	9.76	0	0.00	9.70	14	2,499	0.56%
2023/05/08	6	9.87	0	0.00	9.85	6	2,480	0.24%
2023/05/05	1	9.95	0	0.00	9.94	1	2,481	0.04%
2023/05/04	6	9.97	0	0.00	9.96	6	2,505	0.24%
2023/05/03	2	10.05	0	0.00	9.99	2	2,494	0.08%
2023/04/26	0	0.00	6	10.10	10.05	-6	2,485	-0.24%
2023/04/25	9	9.98	0	0.00	10.00	9	2,476	0.36%
2023/04/24	12	10.03	6	10.10	10.10	6	2,446	0.25%
2023/04/21	11	10.11	0	0.00	9.96	11	2,430	0.45%
2023/04/20	15	10.31	0	0.00	10.15	15	2,376	0.63%
2023/04/19	10	10.38	4	10.33	10.30	6	2,349	0.26%
2023/04/18	0	0.00	78	10.48	10.50	-78	2,275	-3.43%
2023/04/17	3	10.52	12	10.55	10.60	-9	2,226	-0.40%
2023/04/14	128	10.67	107.6	10.72	10.65	20.4	2,155	0.95%	大買/大賣/
2023/04/13	10	10.35	30	10.25	10.30	-20	1,904	-1.05%
2023/04/12	60	10.19	3	10.15	10.15	57	1,836	3.10%
2023/04/11	1	10.05	76	10.00	10.05	-75	1,811	-4.14%
2023/04/10	1	10.15	18	10.08	10.15	-17	1,802	-0.94%
2023/04/06	1	9.82	0	0.00	9.82	1	1,764	0.06%
2023/03/28	13	9.91	2	9.88	9.85	11	1,793	0.61%
2023/03/27	0	0.00	6	10.10	10.00	-6	1,785	-0.34%
2023/03/23	0	0.00	55	9.88	9.95	-55	1,778	-3.09%
2023/03/22	12	9.97	1	9.99	9.95	11	1,768	0.62%
2023/03/21	0	0.00	3	10.05	9.98	-3	1,762	-0.17%
2023/03/20	0	0.00	1	9.83	9.83	-1	1,751	-0.06%
2023/03/17	1	9.80	0	0.00	9.83	1	1,755	0.06%
2023/03/10	3	10.05	50	9.98	9.99	-47	1,805	-2.60%
2023/03/08	0	0.00	100	10.25	10.25	-100	1,818	-5.50%
2023/03/06	0	0.00	45	10.30	10.30	-45	1,795	-2.51%
2023/03/03	55	10.25	1	10.30	10.25	54	1,777	3.04%
2023/03/02	0	0.00	0.1	10.10	10.05	-0.1	1,730	-0.01%
2023/02/23	15	10.30	0	10.25	10.30	15	1,701	0.88%
2023/02/22	27	10.34	24	10.35	10.35	3	1,656	0.18%
2023/02/21	4	10.23	0	10.28	10.30	4	1,561	0.26%
2023/02/20	5	10.19	2	10.10	10.25	3	1,491	0.20%
2023/02/17	0	0.00	4	9.61	9.65	-4	1,356	-0.29%
2023/02/16	10	9.52	0	0.00	9.52	10	1,319	0.76%
2023/02/13	1	9.32	0	0.00	9.32	1	1,322	0.08%
2023/02/07	1	9.41	20	9.40	9.42	-19	1,312	-1.45%
2023/02/03	2	9.48	2	9.52	9.45	0	1,335	0.00%
2023/02/02	4	9.51	3	9.53	9.53	1	1,329	0.08%
2023/02/01	0	0.00	2	9.38	9.40	-2	1,327	-0.15%
2023/01/30	2	9.18	0	0.00	9.22	2	1,313	0.15%
2023/01/16	5	9.15	0	0.00	9.12	5	1,330	0.38%
2023/01/12	1	9.21	6	9.21	9.19	-5	1,386	-0.36%
2023/01/11	22	9.23	0	0.00	9.23	22	1,399	1.57%
2023/01/09	6	9.23	0	0.00	9.25	6	1,435	0.42%
2023/01/06	0.4	9.16	2	9.17	9.17	-1.6	1,447	-0.11%
2023/01/05	0	0.00	1	9.25	9.14	-1	1,481	-0.07%
2023/01/04	1	9.17	0	0.00	9.13	1	1,486	0.07%
2022/12/29	1	9.05	0	0.00	9.07	1	1,578	0.06%
2022/12/23	1	9.15	0	0.00	9.18	1	1,620	0.06%
2022/12/22	2	9.28	0	0.00	9.23	2	1,650	0.12%
2022/12/20	1	9.13	0	0.00	9.13	1	1,696	0.06%
2022/12/16	20	9.31	4	9.35	9.32	16	1,734	0.92%
2022/12/15	0	0.00	30	9.45	9.45	-30	1,732	-1.73%
2022/12/07	1	9.51	0	0.00	9.51	1	1,797	0.06%
2022/12/06	0	0.00	10	9.72	9.66	-10	1,784	-0.56%
2022/12/05	23	9.90	3	9.95	9.81	20	1,773	1.13%
2022/12/02	9	9.69	6	9.67	9.69	3	1,730	0.17%
2022/12/01	0	0.00	4	9.67	9.68	-4	1,721	-0.23%
2022/11/30	2	9.43	10	9.35	9.44	-8	1,684	-0.47%
2022/11/28	36	9.20	0	0.00	9.23	36	1,695	2.12%
2022/11/23	0	0.00	5	9.35	9.32	-5	1,731	-0.29%
2022/11/22	8	9.24	5	9.24	9.20	3	1,760	0.17%
2022/11/21	5	9.35	0	0.00	9.30	5	1,764	0.28%
2022/11/18	8	9.44	4	9.58	9.41	4	1,783	0.22%
2022/11/15	3	9.51	0	0.00	9.55	3	1,895	0.16%
2022/11/11	101	9.45	5	9.49	9.45	96	2,411	3.98%	大買/
2022/11/10	31	9.40	0	0.00	9.40	31	2,437	1.27%
2022/11/09	5	9.57	0	0.00	9.54	5	2,494	0.20%
2022/11/08	1	9.52	10	9.58	9.47	-9	2,546	-0.35%
2022/11/07	2	9.45	0	0.00	9.45	2	2,569	0.08%
2022/11/04	0	9.33	0	0.00	9.39	0	2,610	0.00%
2022/11/03	10	9.40	0	0.00	9.37	10	2,635	0.38%
2022/11/02	0	0.00	10	9.42	9.45	-10	2,646	-0.38%
2022/10/31	1	9.19	0	0.00	9.22	1	2,742	0.04%
2022/10/28	2	9.12	0	0.00	9.08	2	2,857	0.07%
2022/10/27	2	9.28	0	0.00	9.27	2	2,918	0.07%
2022/10/26	0	0.00	5	9.18	9.16	-5	3,099	-0.16%
2022/10/25	0	9.15	0	0.00	9.14	0	3,106	0.00%
2022/10/21	1	9.16	3	9.15	9.13	-2	3,105	-0.06%
2022/10/20	5.1	9.19	0	0.00	9.14	5.1	3,105	0.16%
2022/10/19	100	9.62	0	0.00	9.45	100	3,070	3.26%
2022/10/18	0	0.00	10	9.47	9.54	-10	3,062	-0.33%
2022/10/17	2	9.35	0	0.00	9.47	2	3,071	0.07%
2022/10/13	0.1	9.17	0	0.00	9.04	0.1	3,056	0.00%
2022/10/11	0.1	9.55	0	0.00	9.45	0.1	3,037	0.00%
2022/10/06	0	0.00	5	9.95	10.05	-5	3,004	-0.17%
2022/10/05	11	9.81	1	9.88	9.79	10	3,001	0.33%
2022/10/04	0	0.00	22	9.60	9.62	-22	3,006	-0.73%
2022/09/30	4	9.57	10	9.50	9.64	-6	3,016	-0.20%
2022/09/28	1	9.56	0	0.00	9.42	1	3,050	0.03%
2022/09/26	23	9.44	0	0.00	9.30	23	3,074	0.75%
2022/09/22	22	9.96	0	0.00	10.00	22	3,175	0.69%
2022/09/21	4	10.06	0	0.00	10.05	4	3,172	0.13%
2022/09/19	17	10.16	0	0.00	10.15	17	3,217	0.53%
2022/09/16	1	10.30	0	0.00	10.25	1	3,215	0.03%
2022/09/14	5	10.31	10	10.30	10.40	-5	3,234	-0.15%
2022/09/12	0	0.00	20	10.45	10.50	-20	3,384	-0.59%
2022/09/07	2	10.30	0	0.00	10.25	2	3,446	0.06%
2022/09/06	1	10.35	20	10.30	10.35	-19	3,449	-0.55%
2022/09/05	1	10.60	0	0.00	10.50	1	3,447	0.03%
2022/08/31	6	10.90	0	0.00	10.95	6	3,460	0.17%
2022/08/29	12	10.61	0	0.00	10.55	12	3,436	0.35%
2022/08/26	1	11.00	5	10.93	10.95	-4	3,408	-0.12%
2022/08/25	3	10.92	0	0.00	10.95	3	3,400	0.09%
2022/08/23	1	10.95	0	0.00	10.95	1	3,413	0.03%
2022/08/22	2	11.18	7	11.01	11.05	-5	3,383	-0.15%
2022/08/19	15	11.11	12	11.10	11.05	3	3,337	0.09%
2022/08/18	55	10.75	60	11.17	11.15	-5	3,159	-0.16%
2022/08/17	10	10.60	3	10.50	10.50	7	2,836	0.25%
2022/08/16	4	10.15	0	0.00	10.30	4	2,831	0.14%
2022/08/15	1	10.00	3	10.10	10.20	-2	2,804	-0.07%
2022/08/12	3	9.88	2	9.96	9.95	1	2,765	0.04%
2022/08/11	2	9.71	2	9.90	9.83	0	2,769	0.00%
2022/08/10	1	9.59	0	0.00	9.60	1	2,773	0.04%
2022/08/08	0	0.00	5	9.44	9.47	-5	2,772	-0.18%
2022/08/05	0	0.00	5	9.63	9.58	-5	2,766	-0.18%
2022/08/04	7	9.16	2	9.40	9.21	5	2,707	0.18%
2022/08/03	5	9.78	0	0.00	9.65	5	2,601	0.19%
2022/08/02	8	9.99	13	9.87	9.68	-5	2,571	-0.19%
2022/08/01	0	0.00	1	9.39	9.41	-1	2,430	-0.04%
2022/07/29	3	9.31	0	0.00	9.33	3	2,434	0.12%
2022/07/26	1	9.44	0	0.00	9.46	1	2,466	0.04%
2022/07/25	0	0.00	5	9.60	9.64	-5	2,502	-0.20%
2022/07/22	0	0.00	0.2	9.64	9.63	-0.2	2,551	-0.01%
2022/07/21	5	9.62	0	0.00	9.67	5	2,603	0.19%
2022/07/19	0	0.00	65	9.56	9.62	-65	2,710	-2.40%
2022/07/18	5	9.56	0	0.00	9.60	5	2,758	0.18%
2022/07/13	1	9.45	1	9.41	9.46	0	3,188	0.00%
2022/07/12	5	9.01	0	0.00	9.00	5	3,194	0.16%
2022/07/08	2	9.50	0	0.00	9.50	2	3,227	0.06%
2022/07/05	5	9.64	0	0.00	9.71	5	3,294	0.15%
2022/07/04	1	9.55	0	0.00	9.43	1	3,292	0.03%
2022/07/01	24	9.59	0	0.00	9.35	24	3,332	0.72%
2022/06/30	10	10.02	10	10.00	9.98	0	3,276	0.00%
2022/06/29	2	10.35	0	0.00	10.30	2	3,266	0.06%
2022/06/28	1	10.40	2	10.45	10.40	-1	3,277	-0.03%
2022/06/27	2	10.45	0	0.00	10.55	2	3,303	0.06%
2022/06/24	0	0.00	1	10.35	10.25	-1	3,339	-0.03%
2022/06/22	7	10.15	3	10.60	10.10	4	3,394	0.12%
2022/06/21	13	10.30	14	10.54	10.55	-1	3,442	-0.03%
2022/06/20	93	10.24	34	10.00	10.00	59	3,485	1.69%
2022/06/17	36	10.81	26	10.74	10.75	10	3,478	0.29%
2022/06/16	35	11.11	122	10.90	10.90	-87	3,462	-2.51%	大賣/
2022/06/15	20	11.20	40	11.10	11.10	-20	3,490	-0.57%
2022/06/14	46	11.02	48.7	11.13	11.15	-2.7	3,649	-0.08%
2022/06/13	36	11.23	31	11.10	11.10	5	3,702	0.14%
2022/06/10	42	11.69	30	11.60	11.60	12	3,722	0.32%
2022/06/09	65	11.71	45	11.65	11.65	20	3,748	0.53%
2022/06/08	60	11.66	25	11.62	11.60	35	3,762	0.93%
2022/06/07	55	11.61	15	11.55	11.55	40	3,803	1.05%
2022/06/06	50	11.62	50	11.63	11.65	0	3,842	0.00%
2022/06/02	34	11.72	51	11.65	11.65	-17	3,931	-0.43%
2022/06/01	81	11.78	62	11.82	11.80	19	4,047	0.47%
2022/05/31	60	11.74	46	11.65	11.65	14	4,079	0.34%
2022/05/30	47	11.63	46	11.65	11.65	1	4,166	0.02%
2022/05/27	50	11.57	51	11.50	11.50	-1	4,242	-0.02%
2022/05/26	58	11.55	52	11.40	11.40	6	4,323	0.14%
2022/05/25	61	11.40	60	11.50	11.50	1	4,414	0.02%
2022/05/24	80	11.54	97	11.35	11.30	-17	4,544	-0.37%
2022/05/23	70	11.51	65	11.60	11.60	5	4,565	0.11%
2022/05/20	95	11.40	80	11.35	11.35	15	4,694	0.32%
2022/05/19	47	11.16	50	11.35	11.35	-3	4,726	-0.06%
2022/05/18	92	11.50	79	11.55	11.55	13	4,746	0.27%
2022/05/17	45	11.26	45	11.35	11.35	0	4,764	0.00%
2022/05/16	60	11.13	65.1	11.10	11.10	-5.1	4,793	-0.11%
2022/05/13	58	11.02	60	11.00	11.00	-2	4,842	-0.04%
2022/05/12	73	10.96	50	10.85	10.85	23	4,973	0.46%
2022/05/11	69	11.21	52	11.10	11.10	17	5,068	0.34%
2022/05/10	25	11.03	19	11.33	11.30	6	5,488	0.11%
2022/05/09	31	11.53	47	11.20	11.20	-16	5,741	-0.28%
2022/05/06	20	11.65	25	11.78	11.80	-5	5,750	-0.09%
2022/05/05	46	12.04	81	11.95	11.95	-35	5,836	-0.60%
2022/05/04	47	11.90	42	11.85	11.85	5	5,893	0.08%
2022/05/03	20	11.80	20	11.90	11.90	0	6,029	0.00%
2022/04/29	47	12.00	50	11.79	11.75	-3	6,145	-0.05%
2022/04/28	27	11.70	21	11.90	11.95	6	6,299	0.10%
2022/04/27	72	11.25	21	11.45	11.45	51	6,443	0.79%
2022/04/26	15	11.73	45	11.65	11.65	-30	6,672	-0.45%
2022/04/25	50	11.76	26	11.71	11.70	24	6,882	0.35%
2022/04/22	54	12.18	37	12.13	12.10	17	6,924	0.25%
2022/04/21	96	12.42	79	12.30	12.25	17	7,060	0.24%
2022/04/20	105	12.73	66	12.72	12.70	39	7,106	0.55%	大買/
2022/04/19	27	12.54	40	12.46	12.40	-13	6,957	-0.19%
2022/04/18	62	12.11	47	12.15	12.15	15	7,231	0.21%
2022/04/15	35	12.23	35	12.15	12.15	0	7,493	0.00%
2022/04/14	50	12.53	50	12.45	12.45	0	8,052	0.00%
2022/04/13	21	12.53	11.2	12.64	12.65	9.8	8,423	0.12%
2022/04/12	31	12.30	15	12.40	12.40	16	8,918	0.18%
2022/04/11	34	12.70	45	12.32	12.30	-11	9,579	-0.11%
2022/04/08	40	12.98	47	12.89	12.90	-7	10,192	-0.07%
2022/04/07	47	13.00	16	12.87	12.85	31	11,118	0.28%
2022/04/06	28	13.34	26	13.35	13.35	2	13,899	0.01%
2022/04/01	60	13.52	66	13.58	13.60	-6	16,560	-0.04%
2022/03/31	60	13.85	69	13.71	13.70	-9	18,052	-0.05%
2022/03/30	57	13.87	60.1	13.90	13.90	-3.1	19,241	-0.02%
2022/03/29	88	14.00	85	13.72	13.70	3	19,566	0.02%
2022/03/28	61	13.93	60	13.95	13.95	1	19,768	0.01%
2022/03/25	129	14.26	86	14.15	14.15	43	20,159	0.21%	大買/
2022/03/24	85	14.13	62	14.25	14.25	23	20,694	0.11%
2022/03/23	71.4	14.30	61	14.20	14.20	10.4	22,383	0.05%
2022/03/22	41	14.00	54	14.25	14.25	-13	23,405	-0.06%
2022/03/21	98	14.13	61	14.00	14.00	37	23,698	0.16%
2022/03/18	60	14.12	60	14.15	14.15	0	23,927	0.00%
2022/03/17	2	14.28	2	14.00	14.25	0	24,299	0.00%
2022/03/16	3	13.72	0	0.00	13.75	3	24,220	0.01%
2022/03/14	42	13.88	40	13.95	13.95	2	24,384	0.01%
2022/03/11	22	13.76	20	13.80	13.80	2	24,454	0.01%
2022/03/10	12	13.79	12	13.75	13.75	0	24,569	0.00%
2022/03/09	67	13.38	67	13.50	13.50	0	24,621	0.00%
2022/03/08	25	13.37	10	13.45	13.30	15	24,684	0.06%
2022/03/07	55	13.69	67	13.50	13.45	-12	24,676	-0.05%
2022/03/04	78	14.10	89.1	13.98	13.95	-11.1	24,664	-0.05%
2022/03/03	127	14.51	110	14.30	14.30	17	24,760	0.07%	大買/大賣/
2022/03/02	80	14.07	72	14.40	14.40	8	24,838	0.03%
2022/03/01	90	14.11	91	14.15	14.15	-1	25,016	0.00%
2022/02/25	55	13.77	50	13.82	13.80	5	25,521	0.02%
2022/02/24	91	14.01	44	13.62	13.60	47	26,683	0.18%
2022/02/23	21	14.15	45	14.15	14.15	-24	27,576	-0.09%
2022/02/22	9	14.02	13	14.17	14.10	-4	27,895	-0.01%
2022/02/21	3	14.50	0	0.00	14.45	3	28,240	0.01%
2022/02/18	9	14.39	27	14.30	14.40	-18	28,328	-0.06%
2022/02/17	8	14.51	2	14.40	14.40	6	28,501	0.02%
2022/02/16	10	14.60	9	14.58	14.50	1	28,466	0.00%
2022/02/15	6	14.44	7	14.45	14.30	-1	28,430	0.00%
2022/02/14	7	14.39	0.3	14.40	14.30	6.7	28,422	0.02%
2022/02/11	67	15.04	24	14.86	14.85	43	28,335	0.15%
2022/02/10	70	14.93	48	14.94	14.90	22	28,249	0.08%
2022/02/09	30	15.74	26	15.80	15.80	4	27,864	0.01%
2022/02/07	0	0.00	1	15.15	15.20	-1	27,623	0.00%
2022/01/26	21	14.63	22	14.52	14.50	-1	27,589	0.00%
2022/01/25	20	14.90	27	14.59	14.55	-7	27,559	-0.03%
2022/01/24	20	15.02	7	15.09	15.10	13	27,457	0.05%
2022/01/21	43	15.60	33	15.20	15.20	10	27,369	0.04%
2022/01/20	41	15.84	37	15.90	15.90	4	27,294	0.01%
2022/01/19	59	15.61	56	15.84	15.90	3	27,158	0.01%
2022/01/18	100	15.76	101	15.46	15.45	-1	26,875	0.00%	大賣/
2022/01/17	5	15.41	2	15.58	15.60	3	26,650	0.01%
2022/01/14	89	15.18	57	15.10	15.10	32	26,521	0.12%
2022/01/13	63	15.47	64	15.40	15.40	-1	26,353	0.00%
2022/01/12	40	15.55	51	15.45	15.45	-11	26,206	-0.04%
2022/01/11	57	15.76	35	15.61	15.60	22	26,081	0.08%
2022/01/10	67	16.11	66	15.95	15.95	1	25,781	0.00%
2022/01/07	59	16.20	52	15.94	15.90	7	25,498	0.03%
2022/01/06	40	16.56	34	16.46	16.45	6	24,917	0.02%
2022/01/05	71	17.00	60	16.60	16.60	11	24,579	0.04%
2022/01/04	66	17.02	78	17.18	17.35	-12	24,111	-0.05%
2022/01/03	104	17.51	71	17.54	17.25	33	23,467	0.14%	大買/
2021/12/30	130	17.44	156	17.36	17.25	-26	22,835	-0.11%	大買/大賣/
2021/12/29	615	18.39	214	18.29	17.95	401	21,924	1.83%	大買/大賣/鉅額交易
2021/12/28	143.6	17.66	293	17.88	18.05	-149.4	19,117	-0.78%	大買/大賣/鉅額交易
2021/12/27	16	17.46	89	17.71	17.85	-73	16,503	-0.44%
2021/12/24	41	16.25	69.1	15.93	16.25	-28.1	14,990	-0.19%
2021/12/23	35	15.22	24	15.36	15.45	11	13,815	0.08%
2021/12/22	3	15.27	1	15.50	15.00	2	13,471	0.01%
2021/12/21	10	14.92	16	14.80	15.20	-6	13,219	-0.05%
2021/12/20	23	15.37	63.2	15.30	15.25	-40.2	12,839	-0.31%
2021/12/17	177	16.05	131	15.89	15.65	46	12,313	0.37%	大買/大賣/
2021/12/16	73	15.28	117	15.08	15.30	-44	10,557	-0.42%	大賣/
2021/12/15	43	14.70	99	14.31	14.80	-56	9,453	-0.59%
2021/12/14	42	13.93	6	14.06	13.80	36	9,069	0.40%
2021/12/13	80	14.03	59	14.48	14.50	21	8,825	0.24%
2021/12/10	0	0.00	12	13.71	13.65	-12	8,406	-0.14%
2021/12/09	16	14.02	22	13.97	13.80	-6	8,329	-0.07%
2021/12/08	4	13.66	0	0.00	13.65	4	8,131	0.05%
2021/12/07	6	13.68	0	0.00	13.70	6	8,067	0.07%
2021/12/03	1	13.60	1	13.65	13.65	0	7,865	0.00%
2021/12/02	2	13.38	0	0.00	13.30	2	7,791	0.03%
2021/12/01	0	0.00	15	13.35	13.75	-15	7,751	-0.19%
2021/11/30	16	13.72	3	13.72	13.60	13	7,720	0.17%
2021/11/29	11	13.29	13	13.40	13.45	-2	7,634	-0.03%
2021/11/26	9	13.77	8	13.99	13.65	1	7,492	0.01%
2021/11/25	10	14.06	2	14.10	13.95	8	7,324	0.11%
2021/11/24	55	14.53	30	14.41	14.40	25	7,084	0.35%
2021/11/23	120.1	15.23	140	15.20	14.70	-19.9	6,508	-0.31%	大買/大賣/
2021/11/22	98	15.05	42.5	15.11	15.15	55.5	5,260	1.05%
2021/11/19	6	13.80	185	13.59	13.80	-179	4,261	-4.20%	大賣/鉅額交易
2021/11/18	64	13.51	47	13.48	13.35	17	3,933	0.43%
2021/11/17	10	13.02	21	12.95	13.15	-11	3,460	-0.32%
2021/11/16	277	13.06	88.1	13.03	12.80	188.9	3,386	5.58%	大買/鉅額交易
2021/11/12	1	12.65	0	0.00	12.60	1	3,300	0.03%
2021/11/11	2	12.70	1	12.70	12.60	1	3,332	0.03%
2021/11/10	2	12.63	0	0.00	12.60	2	3,361	0.06%
2021/11/05	0	0.00	40	12.55	12.40	-40	3,463	-1.15%
2021/11/04	3	12.45	0	0.00	12.35	3	3,486	0.09%
2021/11/03	0	0.00	6	12.37	12.50	-6	3,578	-0.17%
2021/11/02	0	0.00	1	12.20	12.15	-1	3,723	-0.03%
2021/11/01	0	0.00	6	12.15	12.00	-6	3,837	-0.16%
2021/10/28	3	12.05	4	11.96	11.85	-1	4,155	-0.02%
2021/10/27	2	11.95	7	11.89	11.90	-5	4,149	-0.12%
2021/10/26	0	0.00	10	11.65	11.65	-10	4,305	-0.23%
2021/10/25	5	11.50	10	11.65	11.65	-5	4,566	-0.11%
2021/10/22	5	11.50	5	11.60	11.55	0	4,831	0.00%
2021/10/21	11	11.56	12	11.64	11.55	-1	5,050	-0.02%
2021/10/20	7	11.61	10	11.70	11.60	-3	5,290	-0.06%
2021/10/19	20	11.58	0	0.00	11.55	20	5,405	0.37%
2021/10/15	0	0.00	2	11.40	11.40	-2	5,721	-0.03%
2021/10/13	3	11.25	0	0.00	11.20	3	5,954	0.05%
2021/10/12	5	11.69	2	11.75	11.65	3	6,047	0.05%
2021/10/08	0	0.00	99	11.85	11.80	-99	6,281	-1.58%
2021/10/07	2	11.60	2	11.60	11.55	0	6,998	0.00%
2021/10/06	5	11.35	7	11.37	11.25	-2	7,247	-0.03%
2021/10/05	2	11.05	0	0.00	11.10	2	7,305	0.03%
2021/10/04	107	10.70	3	10.70	10.65	104	7,307	1.42%	大買/鉅額交易
2021/10/01	2	11.15	1	11.15	11.20	1	7,411	0.01%
2021/09/29	5	11.35	0	0.00	11.35	5	7,501	0.07%
2021/09/28	6	11.58	0	0.00	11.55	6	7,652	0.08%
2021/09/27	4	11.70	0	0.00	11.75	4	7,775	0.05%
2021/09/24	0	0.00	2	11.45	11.45	-2	7,906	-0.03%
2021/09/22	0	0.00	4	11.15	11.20	-4	7,930	-0.05%
2021/09/17	0.4	11.30	0	0.00	11.35	0.4	7,971	0.00%
2021/09/14	1	11.50	0	0.00	11.45	1	8,071	0.01%
2021/09/07	0	0.00	10	11.30	11.35	-10	8,443	-0.12%
2021/09/06	15	11.22	0	0.00	11.25	15	8,473	0.18%
2021/09/03	5	11.54	1	11.50	11.55	4	8,449	0.05%
2021/09/02	1	11.30	0	0.00	11.25	1	8,443	0.01%
2021/09/01	11	11.44	0.2	11.50	11.55	10.8	8,494	0.13%
2021/08/30	10	11.35	0	0.00	11.35	10	8,621	0.12%
2021/08/26	3	11.40	0	0.00	11.35	3	9,106	0.03%
2021/08/24	0	0.00	1	11.30	11.10	-1	9,280	-0.01%
2021/08/23	7	11.27	0	0.00	11.25	7	9,423	0.07%
2021/08/19	5	11.55	0	0.00	11.35	5	9,482	0.05%
2021/08/18	8	11.79	2	11.90	12.15	6	9,500	0.06%
2021/08/16	7	12.21	0	0.00	12.20	7	9,596	0.07%
2021/08/12	0	0.00	2	12.90	12.95	-2	9,623	-0.02%
2021/08/11	8	12.65	2	12.60	12.70	6	9,684	0.06%
2021/08/10	2	12.90	0.6	12.85	13.00	1.4	9,713	0.01%
2021/08/09	13	13.13	0	0.00	12.95	13	9,817	0.13%
2021/08/06	5	13.52	4	13.75	13.40	1	9,801	0.01%
2021/08/05	4	13.65	0	0.00	13.60	4	9,739	0.04%
2021/08/04	16	13.73	6	13.70	13.70	10	9,831	0.10%
2021/08/03	4	13.45	31	13.50	13.60	-27	9,723	-0.28%
2021/07/30	1	13.70	45	13.54	13.45	-44	9,805	-0.45%
2021/07/29	13.5	13.58	2	14.10	13.50	11.5	9,741	0.12%
2021/07/28	7	13.62	2	13.75	13.75	5	9,623	0.05%
2021/07/27	23	13.78	28	13.67	13.60	-5	9,705	-0.05%
2021/07/26	28	13.59	53	13.74	13.65	-25	9,787	-0.26%
2021/07/23	12	13.20	72	13.24	13.35	-60	10,065	-0.60%
2021/07/22	9	13.06	6	13.08	13.35	3	11,025	0.03%
2021/07/21	2	12.73	2	12.83	12.65	0	11,192	0.00%
2021/07/20	6	13.10	1	13.10	12.90	5	11,324	0.04%
2021/07/19	8	13.40	20	13.45	13.45	-12	11,713	-0.10%
2021/07/16	6	13.28	0	0.00	13.25	6	12,239	0.05%
2021/07/15	7	13.26	62	13.17	13.15	-55	12,724	-0.43%
2021/07/14	113	13.73	54	13.68	13.70	59	13,112	0.45%	大買/
2021/07/13	24	13.07	51	13.19	13.10	-27	12,522	-0.22%
2021/07/12	1	12.85	15.2	12.87	12.85	-14.2	12,326	-0.12%
2021/07/09	10	12.75	7	12.64	12.70	3	12,356	0.02%
2021/07/08	28.1	12.80	66	12.80	12.65	-37.9	12,585	-0.30%
2021/07/07	1	12.60	7	12.70	12.55	-6	12,751	-0.05%
2021/07/06	13	12.74	9	12.79	12.65	4	13,286	0.03%
2021/07/05	1	12.55	10	12.60	12.70	-9	13,601	-0.07%
2021/07/02	10	12.32	1	12.35	12.30	9	14,016	0.06%
2021/07/01	3	12.30	18	12.29	12.60	-15	14,207	-0.11%
2021/06/30	1	12.05	0	0.00	12.10	1	14,216	0.01%
2021/06/29	23	12.08	0	0.00	12.05	23	14,230	0.16%
2021/06/28	0	0.00	1	12.30	12.30	-1	14,281	-0.01%
2021/06/25	1	12.30	1	12.45	12.20	0	14,341	0.00%
2021/06/23	2	12.15	0	0.00	12.25	2	14,625	0.01%
2021/06/22	15	12.06	0	0.00	11.80	15	14,648	0.10%
2021/06/21	13	12.30	8	12.20	12.15	5	14,599	0.03%
2021/06/18	30	12.75	0	0.00	12.55	30	14,737	0.20%
2021/06/17	3	12.47	2	12.85	12.85	1	15,095	0.01%
2021/06/16	24	12.58	0	0.00	12.35	24	15,058	0.16%
2021/06/15	15	12.79	15	12.81	12.75	0	15,099	0.00%
2021/06/11	5	12.77	0	0.00	12.75	5	15,099	0.03%
2021/06/10	19	12.78	4	12.75	12.75	15	15,088	0.10%
2021/06/09	2	12.73	10	12.85	12.65	-8	15,073	-0.05%
2021/06/04	8	13.18	14.2	13.08	13.05	-6.2	14,914	-0.04%
2021/06/03	13	13.00	55	13.09	12.95	-42	14,766	-0.28%
2021/06/02	12	13.07	16	12.75	12.80	-4	14,477	-0.03%
2021/06/01	0	0.00	64	12.85	12.90	-64	14,391	-0.44%
2021/05/31	6	12.83	14	12.69	12.65	-8	14,318	-0.06%
2021/05/28	77	12.50	5	12.50	12.45	72	14,268	0.50%
2021/05/27	7	12.31	1	12.30	12.30	6	14,208	0.04%
2021/05/25	9	12.16	4	12.20	12.10	5	14,194	0.04%
2021/05/24	0	0.00	7	11.93	11.90	-7	14,106	-0.05%
2021/05/21	1	11.30	1	11.60	11.60	0	14,038	0.00%
2021/05/20	9	11.49	0	0.00	11.15	9	14,027	0.06%
2021/05/18	5	11.20	134	11.06	11.25	-129	13,972	-0.92%	大賣/鉅額交易
2021/05/17	40	10.40	0	0.00	10.30	40	13,894	0.29%
2021/05/14	3	11.53	62	11.77	11.40	-59	13,733	-0.43%
2021/05/13	50	11.26	8	10.93	11.30	42	13,736	0.31%
2021/05/12	12	11.52	14	11.44	11.35	-2	13,722	-0.01%
2021/05/11	23	12.44	21	12.52	12.20	2	13,499	0.01%
2021/05/10	13	13.24	3	13.25	13.20	10	13,356	0.07%
2021/05/07	11	13.34	4	13.05	13.35	7	13,303	0.05%
2021/05/06	105	12.72	5	12.68	12.75	100	13,126	0.76%	大買/
2021/05/05	20	12.73	8	12.78	12.60	12	13,005	0.09%
2021/05/04	5	12.74	10	12.80	12.45	-5	12,881	-0.04%
2021/05/03	34	13.72	112	13.74	13.55	-78	12,571	-0.62%	大賣/
2021/04/29	20	14.94	18	14.65	14.55	2	12,313	0.02%
2021/04/28	114	14.75	101.1	14.75	15.00	12.9	11,842	0.11%	大買/大賣/
2021/04/27	25	14.31	64	14.46	14.10	-39	10,899	-0.36%
2021/04/26	16	14.31	26.1	14.23	14.15	-10.1	10,554	-0.10%
2021/04/23	76	13.93	64	14.35	14.10	12	10,387	0.12%
2021/04/22	56	14.31	155	14.28	13.65	-99	9,959	-0.99%	大賣/
2021/04/21	143	14.16	43	14.08	14.10	100	9,353	1.07%	大買/
2021/04/20	66	13.63	261	13.72	13.90	-195	8,791	-2.22%	大賣/鉅額交易
2021/04/16	1	12.75	7	12.82	12.95	-6	8,265	-0.07%
2021/04/15	4	12.76	2	12.75	12.75	2	9,466	0.02%
2021/04/14	26	12.66	124	12.59	12.55	-98	9,533	-1.03%	大賣/
2021/04/13	181	13.21	44	13.31	12.90	137	9,619	1.42%	大買/鉅額交易
2021/04/12	133	13.21	48	13.36	13.55	85	9,385	0.91%	大買/
2021/04/09	32	12.75	130	12.74	12.75	-98	8,853	-1.11%	大賣/
2021/04/08	28	12.93	94	13.18	13.15	-66	8,505	-0.78%
2021/04/07	19	12.20	49	12.22	12.35	-30	7,996	-0.38%
2021/04/06	22	11.90	126.8	11.85	11.90	-104.8	7,765	-1.35%	大賣/鉅額交易
2021/03/31	21	11.56	3	11.75	11.60	18	7,769	0.23%
2021/03/30	1	11.60	10	11.60	11.65	-9	7,745	-0.12%
2021/03/29	47	11.71	22	11.64	11.60	25	7,723	0.32%
2021/03/26	4	11.33	1	11.40	11.25	3	7,567	0.04%
2021/03/25	2	11.25	0	0.00	11.15	2	7,648	0.03%
2021/03/24	0	11.33	13	11.19	11.25	-13	7,647	-0.17%
2021/03/23	20	11.31	10	11.23	11.15	10	7,698	0.13%
2021/03/22	223	11.36	8	11.41	11.55	215	7,559	2.84%	大買/鉅額交易
2021/03/19	5	10.75	10	10.80	10.95	-5	7,184	-0.07%
2021/03/18	30	10.78	120	10.72	10.85	-90	7,263	-1.24%	大賣/
2021/03/17	0	0.00	112	10.55	10.55	-112	7,256	-1.54%	大賣/鉅額交易
2021/03/16	1	10.60	20	10.65	10.60	-19	7,378	-0.26%
2021/03/12	0	0.00	1.2	10.61	10.75	-1.2	7,662	-0.02%
2021/03/11	1	10.65	0	0.00	10.65	1	8,181	0.01%
2021/03/10	20	10.70	0	0.00	10.60	20	8,678	0.23%
2021/03/08	0	0.00	10	10.70	10.55	-10	9,712	-0.10%
2021/03/05	5	10.50	0	0.00	10.50	5	10,182	0.05%
2021/03/04	12	10.60	0	0.00	10.60	12	10,338	0.12%
2021/03/03	25	10.55	15	10.63	10.60	10	10,571	0.09%
2021/03/02	2	10.50	3	10.50	10.35	-1	10,680	-0.01%
2021/02/26	13	10.36	0	0.00	10.45	13	10,903	0.12%
2021/02/25	3	10.50	0	0.00	10.50	3	11,016	0.03%
2021/02/24	10	10.45	5	10.40	10.40	5	11,183	0.04%
2021/02/22	0	0.00	50	10.60	10.50	-50	11,464	-0.44%
2021/02/17	0	0.00	30	10.05	10.00	-30	11,734	-0.26%
2021/02/05	2	9.89	0	0.00	9.86	2	11,699	0.02%
2021/02/04	13	9.87	5	9.90	9.94	8	11,727	0.07%
2021/02/03	33	10.00	1	9.80	9.99	32	11,660	0.27%
2021/02/02	3	9.59	0	0.00	9.56	3	11,643	0.03%
2021/02/01	5	9.42	0	0.00	9.40	5	11,701	0.04%
2021/01/28	14	9.64	0	0.00	9.64	14	12,472	0.11%
2021/01/25	0	0.00	3	9.97	9.94	-3	12,778	-0.02%
2021/01/21	20	9.72	20	9.96	9.70	0	12,771	0.00%
2021/01/20	1	10.10	33	9.78	9.70	-32	12,819	-0.25%
2021/01/18	131	10.11	0	0.00	10.10	131	12,980	1.01%	大買/鉅額交易
2021/01/14	3	10.72	1	10.60	10.60	2	12,902	0.02%
2021/01/13	0	0.00	0.3	10.55	10.60	-0.3	13,003	0.00%
2021/01/12	3	10.60	55	10.60	10.45	-52	12,972	-0.40%
2021/01/11	30.1	11.15	0	0.00	11.05	30.1	12,878	0.23%
2021/01/08	112	11.41	80	11.93	11.15	32	13,056	0.25%	大買/
2021/01/07	5	11.05	15	11.20	11.05	-10	11,838	-0.08%
2021/01/06	15	11.05	10	11.15	11.05	5	11,669	0.04%
2021/01/05	13	11.48	1	11.50	11.50	12	11,330	0.11%
2021/01/04	0	0.00	1	11.40	11.40	-1	11,278	-0.01%
2020/12/31	3	11.30	5	11.33	11.30	-2	11,333	-0.02%
2020/12/30	22	11.48	0	0.00	11.40	22	11,304	0.19%
2020/12/29	3	11.60	2	11.55	11.40	1	11,271	0.01%
2020/12/28	10	11.40	0	0.00	11.55	10	11,215	0.09%
2020/12/25	0	0.00	1	11.35	11.25	-1	11,067	-0.01%
2020/12/24	0	0.00	6	11.16	11.15	-6	11,068	-0.05%
2020/12/23	2	11.13	1	11.20	11.05	1	11,129	0.01%
2020/12/22	4	11.20	3	11.35	11.05	1	11,354	0.01%
2020/12/21	5	11.25	65	11.20	11.15	-60	11,507	-0.52%
2020/12/18	0	0.00	2	11.33	11.30	-2	11,679	-0.02%
2020/12/16	0	0.00	24	11.39	11.35	-24	13,478	-0.18%
2020/12/15	13	11.41	21	11.37	11.30	-8	14,706	-0.05%
2020/12/14	10	11.53	1	11.45	11.60	9	14,690	0.06%
2020/12/11	5	11.27	75	11.35	11.30	-70	14,594	-0.48%
2020/12/10	2	11.53	8	11.59	11.35	-6	14,509	-0.04%
2020/12/09	8	11.63	0	0.00	11.65	8	14,380	0.06%
2020/12/08	16	11.44	40	11.48	11.35	-24	14,338	-0.17%
2020/12/07	88.4	12.14	9	11.79	11.75	79.4	14,661	0.54%
2020/12/04	19	11.59	54.3	11.71	11.95	-35.3	14,153	-0.25%
2020/12/03	144	11.85	131	12.03	11.50	13	13,690	0.09%	大買/大賣/
2020/12/02	21	11.35	15	11.38	11.45	6	12,920	0.05%
2020/12/01	28	11.38	21	11.26	11.25	7	12,719	0.06%
2020/11/30	10	11.15	41	11.08	11.05	-31	12,366	-0.25%
2020/11/27	23	11.01	32	11.04	10.95	-9	12,234	-0.07%
2020/11/26	3	10.77	10	10.88	10.90	-7	12,002	-0.06%
2020/11/25	20	10.84	121	10.66	10.65	-101	11,870	-0.85%	大賣/鉅額交易
2020/11/24	15	10.50	10	10.45	10.45	5	11,754	0.04%
2020/11/23	100	10.62	79	10.65	10.65	21	11,737	0.18%
2020/11/20	15	10.47	36	10.51	10.60	-21	11,595	-0.18%
2020/11/19	0	0.00	8	10.24	10.25	-8	11,413	-0.07%
2020/11/17	0	0.00	1	10.15	10.15	-1	11,521	-0.01%
2020/11/16	4	10.23	7	10.20	10.20	-3	11,565	-0.03%
2020/11/13	0	0.00	1	9.93	9.96	-1	11,235	-0.01%
2020/11/12	0	0.00	0.1	9.92	9.96	-0.1	11,270	0.00%
2020/11/11	0	0.00	5	10.05	10.00	-5	11,343	-0.04%
2020/11/09	3	10.10	1	10.10	10.05	2	11,302	0.02%
2020/11/06	50	10.23	12	10.34	10.00	38	11,241	0.34%
2020/11/05	0	0.00	29	10.16	10.00	-29	10,591	-0.27%
2020/11/04	10	10.33	185	10.20	10.20	-175	10,713	-1.63%	大賣/鉅額交易
2020/11/03	0	0.00	2	10.10	10.05	-2	10,511	-0.02%
2020/11/02	3	9.99	5	9.88	9.85	-2	10,505	-0.02%
2020/10/30	10	10.03	10	10.05	9.95	0	10,605	0.00%
2020/10/29	5	10.00	0	0.00	10.05	5	10,597	0.05%
2020/10/28	7	10.31	0	0.00	10.05	7	10,601	0.07%
2020/10/27	15	10.38	36	10.49	10.50	-21	11,204	-0.19%
2020/10/26	9	10.49	2	10.50	10.45	7	11,087	0.06%
2020/10/23	7	10.30	10	10.20	10.20	-3	10,931	-0.03%
2020/10/22	4	10.00	0	0.00	10.30	4	10,948	0.04%
2020/10/21	1	10.20	13	10.20	10.05	-12	11,164	-0.11%
2020/10/19	15	10.15	0	0.00	10.00	15	11,094	0.14%
2020/10/16	6	10.28	4	10.09	9.98	2	11,198	0.02%
2020/10/13	0	0.00	10	9.71	9.65	-10	11,080	-0.09%
2020/10/07	0	0.00	5	9.85	9.79	-5	11,098	-0.05%
2020/10/06	1	9.78	0	0.00	9.79	1	11,311	0.01%
2020/10/05	11	9.62	0	0.00	9.63	11	11,424	0.10%
2020/09/29	5	9.52	0	0.00	9.50	5	11,815	0.04%
2020/09/28	0	0.00	6	9.61	9.80	-6	11,840	-0.05%
2020/09/25	0	0.00	10	9.18	9.26	-10	12,024	-0.08%
2020/09/24	1	9.74	7	9.77	9.48	-6	12,040	-0.05%
2020/09/23	5	10.45	10	10.55	10.10	-5	12,198	-0.04%
2020/09/22	9	10.52	4	10.63	10.60	5	11,945	0.04%
2020/09/21	197	11.02	45	11.02	10.85	152	11,753	1.29%	大買/鉅額交易
2020/09/18	12	10.75	76	10.71	10.80	-64	10,134	-0.63%
2020/09/17	0	0.00	12	9.90	9.86	-12	8,848	-0.14%
2020/09/15	10	9.75	25	9.79	9.75	-15	8,809	-0.17%
2020/09/14	15	9.80	15	9.79	9.74	0	8,846	0.00%
2020/09/10	55	10.10	16	9.95	9.90	39	8,769	0.44%
2020/09/09	10	9.67	1	9.86	9.86	9	8,349	0.11%
2020/09/08	1	9.86	2	9.77	9.79	-1	8,350	-0.01%
2020/09/07	0	0.00	20	9.92	9.85	-20	8,410	-0.24%
2020/09/04	6	9.72	22	9.79	9.80	-16	8,400	-0.19%
2020/09/03	0	0.00	6	9.94	9.90	-6	8,386	-0.07%
2020/09/01	60	9.77	2	9.81	9.77	58	8,422	0.69%
2020/08/31	0	0.00	16	9.96	9.89	-16	8,443	-0.19%
2020/08/28	7	9.97	60	10.04	9.90	-53	8,398	-0.63%
2020/08/27	15	9.90	27	9.90	9.85	-12	8,441	-0.14%
2020/08/26	5	9.76	0	0.00	9.78	5	8,351	0.06%
2020/08/25	0	0.00	3	9.44	9.72	-3	8,298	-0.04%
2020/08/20	20	9.12	0	0.00	9.12	20	8,185	0.24%
2020/08/19	20	9.97	6	9.97	9.88	14	8,124	0.17%
2020/08/18	2	10.00	0	0.00	9.97	2	8,092	0.02%
2020/08/17	30	10.02	11	10.00	9.97	19	8,082	0.24%
2020/08/14	5	9.88	17	9.80	9.85	-12	8,020	-0.15%
2020/08/13	0	0.00	5	9.73	9.72	-5	7,954	-0.06%
2020/08/12	26	9.80	2	9.83	9.81	24	8,001	0.30%
2020/08/11	3	9.87	6	10.00	9.88	-3	8,134	-0.04%
2020/08/10	94	9.81	28	9.97	9.87	66	8,111	0.81%
2020/08/07	40	9.62	10	9.67	9.63	30	7,972	0.38%
2020/08/06	35	9.76	1	9.72	9.67	34	8,003	0.42%
2020/08/05	1	9.77	8	9.71	9.70	-7	7,961	-0.09%
2020/08/04	0	0.00	5	9.48	9.49	-5	7,926	-0.06%
2020/08/03	2	9.41	8	9.57	9.47	-6	7,969	-0.08%
2020/07/31	48	9.56	17	9.54	9.54	31	7,993	0.39%
2020/07/30	1	9.19	0	0.00	9.18	1	7,465	0.01%
2020/07/28	24	9.00	0	0.00	8.90	24	7,600	0.32%
2020/07/27	24	9.26	14	9.30	9.13	10	7,893	0.13%
2020/07/24	42	9.29	24	9.27	9.15	18	8,422	0.21%
2020/07/23	20	9.51	0	0.00	9.41	20	8,444	0.24%
2020/07/22	28	9.53	3	9.55	9.59	25	8,469	0.30%
2020/07/21	0	0.00	1	9.31	9.26	-1	8,340	-0.01%
2020/07/20	0	0.00	2	9.02	9.09	-2	8,332	-0.02%
2020/07/17	86	9.40	21	9.35	9.21	65	8,287	0.78%
2020/07/16	14	9.71	25	9.63	9.61	-11	8,196	-0.13%
2020/07/15	21	9.90	0	0.00	9.82	21	8,154	0.26%
2020/07/14	9	9.93	0	0.00	9.93	9	8,149	0.11%
2020/07/13	3.6	10.09	0	0.00	10.10	3.6	8,154	0.04%
2020/07/10	101	9.99	13	9.94	9.92	88	8,139	1.08%	大買/
2020/07/09	12	10.14	0	0.00	10.05	12	8,041	0.15%
2020/07/08	1	10.05	5	10.15	10.10	-4	7,720	-0.05%
2020/07/07	0	0.00	14	10.08	10.05	-14	7,755	-0.18%
2020/07/06	57	10.14	0	0.00	10.20	57	7,788	0.73%
2020/07/03	75	10.05	8	10.05	10.00	67	7,674	0.87%
2020/07/02	14	10.50	33	10.44	10.55	-19	7,524	-0.25%
2020/07/01	0	0.00	12	10.28	10.20	-12	7,233	-0.17%
2020/06/30	0	0.00	17	10.16	10.05	-17	7,337	-0.23%
2020/06/29	1	10.05	2	10.00	9.96	-1	7,268	-0.01%
2020/06/19	0	0.00	2	10.15	10.10	-2	7,537	-0.03%
2020/06/17	0	0.00	5	10.20	10.10	-5	7,566	-0.07%
2020/06/16	5	10.25	2	10.15	10.25	3	7,713	0.04%
2020/06/15	10	10.15	1	10.10	9.96	9	7,830	0.11%
2020/06/12	7	9.96	0	0.00	10.00	7	8,023	0.09%
2020/06/10	0	0.00	19	10.54	10.50	-19	8,136	-0.23%
2020/06/09	10	10.80	9.2	10.57	10.60	0.8	8,410	0.01%
2020/06/08	2	10.70	0	0.00	10.65	2	8,495	0.02%
2020/06/05	8	10.63	6	10.60	10.55	2	8,456	0.02%
2020/06/04	5	10.58	3	10.50	10.55	2	8,515	0.02%
2020/06/03	10	10.71	22	10.57	10.55	-12	8,552	-0.14%
2020/06/02	0	0.00	41	10.45	10.45	-41	8,386	-0.49%
2020/06/01	3	10.30	2	10.35	10.25	1	8,377	0.01%
2020/05/29	0	0.00	20	10.20	10.15	-20	8,424	-0.24%
2020/05/28	42	10.62	17	10.64	10.25	25	8,508	0.29%
2020/05/27	11	10.43	26.3	10.29	10.45	-15.3	8,486	-0.18%
2020/05/26	2	10.20	0	0.00	10.10	2	8,565	0.02%
2020/05/25	0	0.00	4	10.05	10.05	-4	8,591	-0.05%
2020/05/22	0	0.00	2	10.15	10.15	-2	8,611	-0.02%
2020/05/21	0	0.00	10	10.30	10.25	-10	8,616	-0.12%
2020/05/20	20	10.05	0	0.00	10.05	20	8,611	0.23%
2020/05/19	11	10.05	8	10.05	10.00	3	8,615	0.03%
2020/05/18	4	10.10	8	10.11	10.10	-4	8,561	-0.05%
2020/05/15	31	10.08	0	0.00	10.00	31	8,467	0.37%
2020/05/14	10	10.15	4	10.35	10.05	6	8,431	0.07%
2020/05/13	2	10.60	1	10.45	10.50	1	8,361	0.01%
2020/05/11	5	10.70	6	10.69	10.70	-1	8,395	-0.01%
2020/05/08	12	10.55	4	10.50	10.45	8	8,331	0.10%
2020/05/07	41	10.55	30	10.50	10.45	11	8,357	0.13%
2020/05/06	50	10.56	0	0.00	10.40	50	8,353	0.60%
2020/05/05	10	10.93	5	11.20	10.90	5	8,245	0.06%
2020/05/04	28	10.92	3	10.80	10.90	25	8,245	0.30%
2020/04/30	29	11.04	37	11.00	11.15	-8	8,292	-0.10%
2020/04/29	42	11.19	11	11.15	11.20	31	8,075	0.38%
2020/04/28	20	10.25	30	10.27	10.20	-10	7,385	-0.14%
2020/04/27	0	0.00	20	10.30	10.30	-20	7,585	-0.26%
2020/04/24	40	10.23	5	10.30	10.20	35	7,691	0.46%
2020/04/23	17	10.10	1	9.94	10.15	16	7,698	0.21%
2020/04/22	3	9.68	2	9.92	9.80	1	7,716	0.01%
2020/04/21	0	0.00	29	9.91	9.75	-29	7,765	-0.37%
2020/04/20	1	10.10	0	0.00	10.05	1	7,786	0.01%
2020/04/17	5	10.25	2	10.45	10.15	3	7,832	0.04%
2020/04/16	0	0.00	7	10.34	10.30	-7	7,884	-0.09%
2020/04/15	1	10.35	14	10.30	10.50	-13	7,899	-0.16%
2020/04/14	10	10.15	7	10.10	10.15	3	7,815	0.04%
2020/04/13	6	9.95	2	9.93	9.92	4	8,010	0.05%
2020/04/10	0	0.00	8	10.08	10.05	-8	8,042	-0.10%
2020/04/09	34	10.12	22	10.23	10.10	12	8,088	0.15%
2020/04/08	14	10.01	14	10.15	10.20	0	7,993	0.00%
2020/04/07	0	0.00	10	9.84	9.71	-10	7,961	-0.13%
2020/04/06	5	9.77	0	0.00	9.70	5	7,813	0.06%
2020/04/01	2	9.57	8	9.34	9.57	-6	7,695	-0.08%
2020/03/31	8	9.28	1	9.16	9.16	7	7,590	0.09%
2020/03/30	2	9.07	0	0.00	9.16	2	7,603	0.03%
2020/03/27	0	0.00	14	9.44	9.21	-14	7,571	-0.18%
2020/03/25	12	9.33	20	9.36	9.31	-8	7,504	-0.11%
2020/03/24	28	9.17	3	9.16	9.04	25	7,440	0.34%
2020/03/20	1	8.99	36	9.08	8.91	-35	7,641	-0.46%
2020/03/19	23	8.28	19	8.44	8.40	4	7,738	0.05%
2020/03/18	7	9.04	12	9.12	8.94	-5	7,579	-0.07%
2020/03/17	33	8.89	1	8.94	8.75	32	7,410	0.43%
2020/03/16	44	9.15	3	9.48	9.12	41	7,350	0.56%
2020/03/13	18	8.73	3	8.69	9.07	15	7,390	0.20%
2020/03/12	8	9.76	2	9.91	9.65	6	7,172	0.08%
2020/03/10	5	10.74	23	10.41	10.80	-18	7,063	-0.25%
2020/03/09	0	0.00	1	10.95	10.70	-1	7,093	-0.01%
2020/03/06	0	0.00	2	11.30	11.30	-2	7,029	-0.03%
2020/03/05	1	11.40	0	0.00	11.40	1	7,129	0.01%
2020/03/04	3	11.30	5	11.20	11.30	-2	7,120	-0.03%
2020/03/03	2	11.45	2	11.30	11.45	0	7,096	0.00%
2020/03/02	0	0.00	1	11.10	10.90	-1	7,133	-0.01%
2020/02/27	3	11.20	100	11.50	11.10	-97	7,063	-1.37%
2020/02/25	5	11.60	0.7	11.60	11.60	4.3	6,884	0.06%
2020/02/21	0	0.00	12	12.02	12.00	-12	6,825	-0.18%
2020/02/20	1	12.15	0	0.00	12.10	1	6,845	0.01%
2020/02/19	4	12.20	12	12.15	12.15	-8	6,872	-0.12%
2020/02/18	5	12.20	5	12.20	12.10	0	6,917	0.00%
2020/02/17	0	0.00	2	12.10	12.10	-2	6,998	-0.03%
2020/02/13	0	0.00	15	12.30	12.10	-15	7,000	-0.21%
2020/02/12	24	12.12	5	12.10	12.25	19	7,025	0.27%
2020/02/11	1	12.05	0	0.00	12.00	1	6,967	0.01%
2020/02/10	10	11.70	0	0.00	11.80	10	7,033	0.14%
2020/02/07	20	12.19	10	12.05	12.05	10	7,028	0.14%
2020/02/06	3	12.37	0	0.00	12.40	3	7,012	0.04%
2020/02/05	1	12.25	0	0.00	12.15	1	6,992	0.01%
2020/02/04	18	11.90	7	11.99	12.15	11	6,976	0.16%
2020/02/03	8	11.62	5	11.75	11.70	3	7,031	0.04%
2020/01/31	1	12.70	1	12.50	12.55	0	7,002	0.00%
2020/01/30	4	12.78	0	0.00	12.60	4	7,177	0.06%
2020/01/20	1	13.95	47	13.95	13.95	-46	6,957	-0.66%
2020/01/17	10	13.90	3	13.80	13.80	7	6,846	0.10%
2020/01/16	0	0.00	5	13.79	13.85	-5	6,873	-0.07%
2020/01/15	1	13.75	5	13.75	13.75	-4	6,924	-0.06%
2020/01/13	2	13.65	101	13.55	13.65	-99	7,283	-1.36%	大賣/
2020/01/10	4	13.54	10.2	13.41	13.50	-6.2	7,281	-0.08%
2020/01/09	2	13.40	0	0.00	13.30	2	7,236	0.03%
2020/01/08	11	13.40	2	13.45	13.30	9	7,257	0.12%
2020/01/07	2	13.63	10	13.65	13.60	-8	7,237	-0.11%
2020/01/06	2	13.35	16	13.45	13.30	-14	7,048	-0.20%
2020/01/03	32	13.72	10	13.60	13.55	22	7,009	0.31%
2020/01/02	16	13.75	10	13.75	13.75	6	6,907	0.09%
2019/12/31	40	13.75	4	13.75	13.60	36	6,912	0.52%
2019/12/30	0	0.00	5	13.60	13.60	-5	6,876	-0.07%
2019/12/27	5	13.65	0	0.00	13.60	5	7,037	0.07%
2019/12/26	2	13.60	0	0.00	13.55	2	7,154	0.03%
2019/12/25	34	13.65	40	13.60	13.65	-6	7,245	-0.08%
2019/12/24	2	13.60	0	0.00	13.55	2	7,426	0.03%
2019/12/23	9	13.74	3	13.62	13.55	6	7,655	0.08%
2019/12/20	0	0.00	10	13.90	13.80	-10	7,803	-0.13%
2019/12/19	11	13.90	0	0.00	13.85	11	7,910	0.14%
2019/12/18	24	14.04	0	0.00	13.95	24	7,959	0.30%
2019/12/17	34	14.16	18	14.19	14.20	16	8,068	0.20%
2019/12/16	2	13.93	8	14.10	14.05	-6	8,198	-0.07%
2019/12/13	1	13.85	3	13.78	13.70	-2	8,408	-0.02%
2019/12/12	2	13.75	2	13.85	13.70	0	8,474	0.00%
2019/12/11	5	13.91	13	13.82	13.85	-8	8,503	-0.09%
2019/12/10	22	13.97	14	13.99	13.85	8	8,577	0.09%
2019/12/09	4	13.76	1	13.75	13.70	3	8,505	0.04%
2019/12/06	1	13.60	251	13.59	13.60	-250	8,714	-2.87%	大賣/鉅額交易
2019/12/05	18	13.63	10	13.57	13.65	8	9,135	0.09%
2019/12/04	5	13.39	1	13.50	13.50	4	9,428	0.04%
2019/12/03	2	13.10	2	13.10	13.10	0	9,552	0.00%
2019/12/02	251	13.00	0	0.00	13.05	251	10,020	2.50%	大買/鉅額交易
2019/11/29	4	13.54	2	13.50	13.50	2	10,228	0.02%
2019/11/28	1	13.65	3	13.58	13.55	-2	10,682	-0.02%
2019/11/27	18	13.83	16	13.81	13.75	2	10,800	0.02%
2019/11/25	7	13.52	10	13.48	13.45	-3	10,932	-0.03%
2019/11/21	4	13.44	2	13.40	13.45	2	11,031	0.02%
2019/11/20	3	13.58	2	13.55	13.55	1	11,130	0.01%
2019/11/19	4	13.75	0	0.00	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	1	13.55	1	13.50	13.45	0	11,380	0.00%
2019/11/14	248	13.44	238	13.56	13.35	10	11,388	0.09%	大買/大賣/
2019/11/13	0	0.00	12	13.79	13.70	-12	11,368	-0.11%
2019/11/12	1	13.75	1	13.80	13.75	0	11,432	0.00%
2019/11/11	0	0.00	2	13.80	13.70	-2	11,578	-0.02%
2019/11/07	3	14.00	2	13.93	13.90	1	11,678	0.01%
2019/11/06	2	13.90	3	13.90	13.90	-1	11,773	-0.01%
2019/11/04	2	14.00	12	13.96	14.00	-10	12,046	-0.08%
2019/11/01	11	13.90	0	0.00	13.90	11	12,119	0.09%
2019/10/31	3	13.98	7.2	13.93	13.80	-4.2	12,287	-0.03%
2019/10/30	0	0.00	1	14.15	14.10	-1	12,354	-0.01%
2019/10/29	6	14.63	0	0.00	14.25	6	12,631	0.05%
2019/10/28	1	14.35	103	14.40	14.35	-102	13,860	-0.74%	大賣/鉅額交易
2019/10/25	0	0.00	1	14.45	14.45	-1	15,184	-0.01%
2019/10/24	103	14.52	0	0.00	14.55	103	16,403	0.63%	大買/鉅額交易
2019/10/23	3	14.37	0	0.00	14.40	3	16,651	0.02%
2019/10/22	7	14.69	3	14.63	14.50	4	16,754	0.02%
2019/10/21	21	14.69	8	14.73	14.70	13	16,867	0.08%
2019/10/18	1	14.35	0	0.00	14.35	1	17,322	0.01%
2019/10/17	234	14.35	7	14.35	14.35	227	17,512	1.30%	大買/鉅額交易
2019/10/16	0.7	14.20	53	14.37	14.25	-52.3	17,935	-0.29%
2019/10/15	5	14.34	38	14.35	14.30	-33	18,531	-0.18%
2019/10/14	0	0.00	2	14.20	14.20	-2	19,233	-0.01%
2019/10/09	8	14.11	1	14.10	14.05	7	19,568	0.04%
2019/10/08	0	0.00	1	14.05	14.00	-1	19,879	-0.01%
2019/10/07	8	14.24	11	14.23	14.15	-3	20,144	-0.01%
2019/10/04	4	14.25	109	14.28	14.25	-105	20,513	-0.51%	大賣/鉅額交易
2019/10/03	3	14.30	63	13.98	14.20	-60	20,602	-0.29%
2019/10/02	50	14.29	1	14.20	14.25	49	20,614	0.24%
2019/10/01	115	14.11	0	0.00	14.20	115	21,165	0.54%	大買/鉅額交易
2019/09/27	2	13.80	0.7	13.85	13.80	1.3	21,355	0.01%
2019/09/26	4.2	14.17	1	14.10	14.10	3.2	21,462	0.02%
2019/09/25	10	14.27	0.2	14.20	14.20	9.8	21,898	0.04%
2019/09/24	5	14.72	2	14.75	14.70	3	22,123	0.01%
2019/09/23	10	14.80	4	14.76	14.80	6	22,101	0.03%
2019/09/20	24	14.89	20	14.90	14.85	4	22,120	0.02%
2019/09/19	33	14.97	44	15.10	15.10	-11	22,014	-0.05%
2019/09/18	121	15.06	96	15.06	15.15	25	21,826	0.11%	大買/
2019/09/17	0	0.00	2	14.75	14.70	-2	21,866	-0.01%
2019/09/16	1	14.85	0	0.00	14.85	1	22,126	0.00%
2019/09/12	38	14.95	1	15.00	14.95	37	22,202	0.17%
2019/09/11	3	14.85	24	14.91	14.80	-21	22,462	-0.09%
2019/09/10	3	14.80	5	15.05	14.85	-2	22,448	-0.01%
2019/09/09	22	15.14	21	15.10	15.15	1	22,287	0.00%
2019/09/06	24	14.88	87	14.99	14.90	-63	22,298	-0.28%
2019/09/05	84	14.84	10	14.80	14.65	74	22,646	0.33%
2019/09/04	25	15.05	28	14.93	14.90	-3	22,889	-0.01%
2019/09/03	22	14.79	12	14.67	14.50	10	23,059	0.04%
2019/09/02	44	14.58	33	14.72	14.85	11	23,075	0.05%
2019/08/30	0	0.00	16	14.05	14.10	-16	23,062	-0.07%
2019/08/29	3	14.08	1	13.90	13.90	2	23,347	0.01%
2019/08/28	27	13.97	2	13.90	14.05	25	23,592	0.11%
2019/08/27	10	13.65	0	0.00	13.60	10	23,997	0.04%
2019/08/26	2	13.55	23	13.55	13.55	-21	24,693	-0.09%
2019/08/23	6	13.76	4	13.70	13.75	2	24,843	0.01%
2019/08/22	0	0.00	11	14.00	13.90	-11	25,460	-0.04%
2019/08/21	1	14.10	1	14.05	14.05	0	25,722	0.00%
2019/08/20	16	14.34	5.9	14.05	14.05	10.1	25,961	0.04%
2019/08/19	1	14.00	34	14.02	13.95	-33	26,322	-0.13%
2019/08/16	18	13.96	1	13.95	13.90	17	26,871	0.06%
2019/08/15	5	13.75	6	13.95	13.95	-1	27,880	0.00%
2019/08/14	19	14.01	22	14.23	13.95	-3	28,313	-0.01%
2019/08/13	15	13.92	11.9	13.90	13.90	3.1	28,765	0.01%
2019/08/12	16	14.09	10	14.25	14.05	6	29,113	0.02%
2019/08/08	20	14.03	23	14.15	14.20	-3	29,210	-0.01%
2019/08/07	1	14.05	28	14.16	13.85	-27	29,375	-0.09%
2019/08/06	16	13.83	26	13.90	14.25	-10	29,702	-0.03%
2019/08/05	22	14.19	12	14.18	14.10	10	29,829	0.03%
2019/08/02	6	14.32	2.5	14.49	14.25	3.5	30,211	0.01%
2019/08/01	6	14.81	58	14.94	14.85	-52	30,700	-0.17%
2019/07/31	36.1	14.79	21	14.85	14.65	15.1	30,792	0.05%
2019/07/30	100	15.37	19	15.76	15.15	81	31,107	0.26%
2019/07/29	383.1	16.25	412.1	16.34	16.80	-29	30,188	-0.10%	大買/大賣/
2019/07/26	136.2	15.59	106	15.57	15.40	30.2	29,306	0.10%	大買/大賣/
2019/07/25	2.1	14.99	16	14.98	15.00	-13.9	29,349	-0.05%
2019/07/24	3	14.70	17	14.74	14.80	-14	29,550	-0.05%
2019/07/23	10	14.78	53	14.83	14.75	-43	29,796	-0.14%
2019/07/22	70	15.01	50	14.90	14.75	20	30,416	0.07%
2019/07/19	3.1	14.89	24	14.90	14.70	-20.9	32,213	-0.06%
2019/07/18	17	14.73	71	14.70	14.75	-54	32,755	-0.16%
2019/07/17	80	14.63	85	14.76	15.05	-5	32,844	-0.02%
2019/07/16	26	14.59	31	14.61	14.40	-5	32,461	-0.02%
2019/07/15	43	14.13	45	14.19	14.25	-2	31,884	-0.01%
2019/07/12	54	14.10	14	14.34	13.90	40	31,884	0.13%
2019/07/11	7	13.99	31	14.03	14.10	-24	31,880	-0.08%
2019/07/10	32	13.83	17	13.88	13.70	15	31,911	0.05%
2019/07/09	1	13.90	0	0.00	13.90	1	32,002	0.00%
2019/07/08	6	13.92	24	13.85	13.90	-18	32,393	-0.06%
2019/07/05	32	14.00	26	14.06	13.90	6	32,782	0.02%
2019/07/04	14	13.81	8	13.89	13.65	6	33,194	0.02%
2019/07/03	18	13.63	230.3	13.58	13.60	-212.3	33,674	-0.63%	大賣/鉅額交易
2019/07/02	39	13.65	56	13.45	13.90	-17	33,912	-0.05%
2019/07/01	33	13.01	2.3	13.04	13.00	30.7	34,186	0.09%
2019/06/28	217	13.43	13	13.25	13.15	204	34,594	0.59%	大買/鉅額交易
2019/06/27	5	13.29	53	13.30	13.30	-48	35,502	-0.14%
2019/06/26	52	13.20	0	0.00	13.15	52	35,524	0.15%
2019/06/25	105	13.20	115	13.24	13.20	-10	35,477	-0.03%	大買/大賣/
2019/06/24	288.1	13.55	432	13.57	13.25	-143.9	35,452	-0.41%	大買/大賣/鉅額交易
2019/06/21	156	14.19	41	13.99	13.80	115	35,167	0.33%	大買/鉅額交易
2019/06/20	0	0.00	6	13.85	13.85	-6	34,905	-0.02%
2019/06/19	13.1	13.66	11	13.74	13.75	2.1	34,978	0.01%
2019/06/18	9	13.38	4	13.40	13.45	5	34,819	0.01%
2019/06/17	3.1	13.40	5	13.38	13.45	-1.9	34,950	-0.01%
2019/06/14	40.1	13.44	34	13.49	13.40	6.1	35,093	0.02%
2019/06/13	43	13.43	49	13.72	13.35	-6	34,845	-0.02%
2019/06/12	55.1	14.25	8	14.18	14.05	47.1	34,322	0.14%
2019/06/11	33	14.43	157	14.44	14.40	-124	34,029	-0.36%	大賣/鉅額交易
2019/06/10	40	14.08	11	14.15	14.10	29	33,635	0.09%
2019/06/06	12.1	14.11	22	14.08	14.00	-9.9	33,880	-0.03%
2019/06/05	96	14.28	69	14.47	14.20	27	33,772	0.08%
2019/06/04	49	14.23	23	14.26	14.00	26	33,907	0.08%
2019/06/03	8	13.98	22.5	14.12	14.35	-14.5	33,753	-0.04%
2019/05/31	38.1	13.97	32	13.93	13.80	6.1	33,559	0.02%
2019/05/30	6.1	13.38	24	13.50	13.60	-17.9	33,246	-0.05%
2019/05/29	0.1	13.30	13	13.55	13.40	-12.9	33,530	-0.04%
2019/05/28	13.1	13.57	45	13.55	13.60	-31.9	33,702	-0.09%
2019/05/27	17.1	13.30	17	13.34	13.30	0.1	33,497	0.00%
2019/05/24	63.1	13.57	14	13.57	13.30	49.1	33,556	0.15%
2019/05/23	29.1	13.30	38	13.24	13.50	-8.9	33,378	-0.03%
2019/05/22	84	13.67	14	13.36	13.25	70	33,533	0.21%
2019/05/21	6	12.38	43	12.90	13.35	-37	32,782	-0.11%
2019/05/20	38.3	12.12	34	12.17	12.15	4.3	32,274	0.01%
2019/05/17	33	13.08	16	13.24	12.65	17	31,657	0.05%
2019/05/16	16.1	13.01	26	13.15	13.00	-9.9	31,241	-0.03%
2019/05/15	48	13.55	35	13.59	13.50	13	31,125	0.04%
2019/05/14	9.1	12.81	16	13.20	13.40	-6.9	30,758	-0.02%
2019/05/13	10.1	12.98	11	12.94	12.90	-0.9	30,251	0.00%
2019/05/10	23.1	13.47	40	13.35	13.45	-16.9	29,876	-0.06%
2019/05/09	116	13.29	44	13.53	13.10	72	29,369	0.25%	大買/
2019/05/08	8.1	13.85	111.4	13.91	14.15	-103.3	28,652	-0.36%	大賣/鉅額交易
2019/05/07	38.1	14.48	58	14.34	14.15	-19.9	28,319	-0.07%
2019/05/06	8.1	14.56	22.3	14.74	14.40	-14.3	27,607	-0.05%
2019/05/03	41.1	15.13	7	15.16	15.20	34.1	27,019	0.13%
2019/05/02	124.1	15.45	103.5	15.68	15.50	20.6	26,524	0.08%	大買/大賣/
2019/04/30	6.1	14.58	36	14.70	15.05	-29.9	25,211	-0.12%
2019/04/29	41	14.16	43	14.26	14.25	-2	24,707	-0.01%
2019/04/26	80.1	14.06	132.5	14.13	14.40	-52.4	24,239	-0.22%	大賣/
2019/04/25	224	15.25	226	15.50	14.05	-2	23,259	-0.01%	大買/大賣/
2019/04/24	163.1	14.47	99	14.62	14.90	64.1	20,689	0.31%	大買/
2019/04/23	14.1	14.30	42	14.42	14.45	-27.9	19,846	-0.14%
2019/04/22	20	14.19	3	14.23	14.00	17	19,256	0.09%
2019/04/19	11	14.12	21	14.03	14.20	-10	18,941	-0.05%
2019/04/18	24	14.13	14	14.22	13.90	10	18,673	0.05%
2019/04/17	0	0.00	4	14.24	14.05	-4	18,275	-0.02%
2019/04/16	13	14.00	48	13.92	14.40	-35	17,901	-0.20%
2019/04/15	49	13.99	18	14.06	14.00	31	17,546	0.18%
2019/04/12	43	13.96	25.9	13.90	13.75	17.1	17,019	0.10%
2019/04/11	76	14.58	55	14.31	14.35	21	16,422	0.13%
2019/04/10	19	14.24	145	14.60	14.70	-126	15,820	-0.80%	大賣/鉅額交易
2019/04/09	181	13.79	118	13.47	13.55	63	14,688	0.43%	大買/大賣/
2019/04/08	22	13.73	147.2	13.92	14.20	-125.2	13,866	-0.90%	大賣/鉅額交易
2019/04/03	5	12.93	64	12.95	12.95	-59	13,261	-0.44%
2019/04/02	70	11.81	49.3	11.87	11.80	20.7	12,276	0.17%
2019/04/01	61	11.35	107	11.52	11.75	-46	11,401	-0.40%	大賣/
2019/03/29	22	10.66	6.1	10.70	10.70	15.9	10,363	0.15%
2019/03/28	15	10.47	69	10.46	10.35	-54	10,221	-0.53%
2019/03/27	1	10.45	3	10.55	10.45	-2	10,152	-0.02%
2019/03/26	43	10.62	2	10.65	10.65	41	9,996	0.41%
2019/03/25	5	10.13	2	10.15	10.25	3	9,767	0.03%
2019/03/22	11	10.45	102	10.62	10.45	-91	9,623	-0.95%	大賣/
2019/03/21	19	10.78	23	10.73	10.80	-4	9,399	-0.04%
2019/03/20	77	10.60	7	10.72	10.75	70	9,142	0.77%
2019/03/19	45	10.72	225	10.60	10.35	-180	8,895	-2.02%	大賣/鉅額交易
2019/03/18	227	10.86	20	10.83	10.65	207	8,607	2.40%	大買/鉅額交易
2019/03/15	18	11.04	0	0.00	10.85	18	8,374	0.21%
2019/03/14	61	11.02	58	10.99	10.90	3	8,140	0.04%
2019/03/13	61	11.21	21	11.34	11.20	40	7,965	0.50%
2019/03/12	49	11.42	105	11.39	11.25	-56	7,702	-0.73%	大賣/
2019/03/11	22	11.15	41	11.04	11.20	-19	7,154	-0.27%
2019/03/08	47	10.57	23	10.98	11.10	24	6,810	0.35%
2019/03/07	21	10.33	57	10.43	10.30	-36	6,239	-0.58%
2019/03/06	40	10.64	11	10.55	10.50	29	6,011	0.48%
2019/03/05	32	10.58	88	10.72	10.25	-56	5,669	-0.99%
2019/03/04	36	10.85	22	10.81	10.70	14	5,254	0.27%
2019/02/27	40	10.78	82	10.82	10.95	-42	4,712	-0.89%
2019/02/26	80	10.06	21	9.90	9.99	59	3,802	1.55%
2019/02/25	68	10.10	36	10.34	10.00	32	3,698	0.87%
2019/02/22	125	9.90	36.7	9.80	9.75	88.3	3,436	2.57%	大買/
2019/02/21	112	9.70	125	9.66	9.95	-13	3,046	-0.43%	大買/大賣/
2019/02/20	106	8.86	84	8.98	9.05	22	2,287	0.96%	大買/
2019/02/19	1.8	8.22	0	0.00	8.23	1.8	1,956	0.09%
2019/02/18	11	8.20	0	0.00	8.12	11	2,023	0.54%
2019/02/15	2	8.24	0	0.00	8.18	2	2,092	0.10%
2019/02/14	1	8.40	2	8.39	8.35	-1	2,242	-0.04%
2019/01/30	0	0.00	2	8.00	7.98	-2	2,156	-0.09%
2019/01/21	0	0.00	6	7.83	7.90	-6	1,998	-0.30%
2019/01/18	1	7.34	0	0.00	7.35	1	1,932	0.05%
2019/01/14	1	7.18	0	0.00	7.00	1	1,904	0.05%
2019/01/09	3	7.31	0	0.00	7.30	3	1,880	0.16%
2019/01/03	1	7.45	20	7.50	7.36	-19	1,900	-1.00%
2018/12/21	1	7.32	0	0.00	7.50	1	1,902	0.05%
2018/12/14	1	7.89	0	0.00	7.89	1	1,888	0.05%
2018/12/13	5	8.05	5	8.09	8.02	0	1,859	0.00%
2018/12/10	0	0.00	2	7.96	7.85	-2	1,822	-0.11%
2018/12/04	1	8.59	1	8.46	8.48	0	1,752	0.00%
2018/11/30	0	0.00	1	8.28	8.27	-1	1,682	-0.06%
2018/11/29	2	8.23	0	0.00	8.22	2	1,661	0.12%
2018/11/27	0	0.00	2	8.13	8.10	-2	1,619	-0.12%
2018/11/26	1	8.09	1	8.05	8.03	0	1,602	0.00%
2018/11/23	0	0.00	3	8.00	7.97	-3	1,589	-0.19%
2018/11/22	8	8.22	3	8.14	8.05	5	1,569	0.32%
2018/11/21	2	8.08	34	8.37	8.40	-32	1,505	-2.13%
2018/11/20	3	7.88	5.2	7.77	7.93	-2.2	1,397	-0.15%
2018/11/19	22	8.15	1	8.20	8.08	21	1,359	1.54%
2018/11/16	15	8.35	18	8.22	8.23	-3	1,349	-0.22%
2018/11/15	12	8.03	31	8.21	8.29	-19	1,288	-1.47%
2018/11/14	52	7.77	1	7.80	7.75	51	1,204	4.23%
2018/11/13	20	7.58	0	0.00	7.98	20	1,119	1.79%
2018/11/12	2	7.10	2	7.20	7.26	0	949	0.00%
2018/11/09	2	6.58	7.7	6.60	6.60	-5.7	907	-0.63%
2018/11/02	0	0.00	1	5.98	6.18	-1	985	-0.10%
2018/10/19	0	0.00	7	6.12	6.11	-7	1,199	-0.58%
2018/10/17	0	0.00	1	6.30	6.28	-1	1,224	-0.08%
2018/10/16	1	6.15	0	0.00	6.27	1	1,226	0.08%
2018/10/15	1	6.34	0	0.00	6.23	1	1,234	0.08%
2018/10/11	1	6.35	0	0.00	6.32	1	1,231	0.08%
2018/10/05	1	7.05	0	0.00	7.03	1	1,225	0.08%
2018/10/01	1	7.45	0	0.00	7.45	1	1,253	0.08%
2018/09/28	0	0.00	1	7.46	7.46	-1	1,260	-0.08%
2018/09/26	1	7.50	1	7.50	7.51	0	1,295	0.00%
2018/09/19	4	7.70	0	0.00	7.71	4	1,294	0.31%
2018/09/17	1	7.87	0	0.00	7.83	1	1,307	0.08%
2018/09/13	0	0.00	1	7.83	7.86	-1	1,325	-0.08%
2018/09/11	1	7.66	1	7.67	7.85	0	1,341	0.00%
2018/09/07	1	8.43	0	0.00	8.25	1	1,307	0.08%
2018/08/24	0	0.00	0.6	8.60	8.63	-0.6	1,786	-0.04%
2018/08/22	5	8.40	0	0.00	8.36	5	2,191	0.23%
2018/08/20	0	0.00	1	8.36	8.30	-1	2,268	-0.04%
2018/08/17	0	0.00	2	8.27	8.23	-2	2,262	-0.09%
2018/08/16	5	8.19	3	8.37	8.31	2	2,260	0.09%
2018/08/15	9	8.22	7	8.26	8.18	2	2,245	0.09%
2018/08/14	3	8.26	0	0.00	8.37	3	2,232	0.13%
2018/08/10	0	0.00	1	8.73	8.67	-1	2,175	-0.05%
2018/08/08	0	0.00	281	9.00	9.01	-281	2,146	-13.09%	大賣/鉅額交易
2018/08/07	0	0.00	1	9.05	9.08	-1	2,119	-0.05%
2018/08/06	6	8.87	6	9.00	8.93	0	2,097	0.00%
2018/08/03	1	8.99	0	0.00	8.85	1	2,082	0.05%
2018/08/01	288	9.03	4	9.03	9.08	284	2,040	13.92%	大買/鉅額交易
2018/07/31	1	8.55	7.7	8.72	8.60	-6.7	1,985	-0.34%
2018/07/30	0	0.00	2	8.76	8.69	-2	1,973	-0.10%
2018/07/06	5	7.99	0	0.00	8.02	5	1,920	0.26%
2018/06/22	2	8.60	0	0.00	8.54	2	1,865	0.11%
2018/06/14	0	0.00	2	8.76	8.57	-2	1,861	-0.11%
2018/06/13	1	8.80	0	0.00	8.80	1	1,840	0.05%
2018/06/12	3	8.85	0	0.00	8.86	3	1,825	0.16%
2018/06/08	0	0.00	5.3	9.04	9.00	-5.3	1,777	-0.30%
2018/06/05	0	0.00	3	9.31	9.36	-3	1,642	-0.18%
2018/06/04	0	0.00	20	8.65	8.74	-20	1,457	-1.37%
2018/06/01	0	0.00	1	9.00	8.78	-1	1,409	-0.07%
2018/05/31	60	9.22	36.3	9.20	9.13	23.7	1,338	1.77%
2018/05/30	2	8.49	2	8.35	8.71	0	1,136	0.00%
2018/05/29	15	7.74	2	7.90	7.92	13	899	1.45%
2018/05/22	0	0.00	2	7.11	7.08	-2	826	-0.24%
2018/05/11	0	0.00	5	7.10	7.11	-5	967	-0.52%
2018/04/30	1	7.00	0	0.00	7.00	1	1,042	0.10%
2018/04/20	0	0.00	2	7.45	7.43	-2	1,072	-0.19%
2018/04/17	2	7.60	0	0.00	7.54	2	1,083	0.18%
2018/04/16	0	0.00	0.2	7.50	7.54	-0.2	1,081	-0.01%
2018/04/09	0	0.00	31	8.00	7.88	-31	1,150	-2.69%
2018/04/03	0	0.00	40	7.96	8.00	-40	1,149	-3.48%
2018/03/28	0	0.00	40	8.00	7.98	-40	1,187	-3.37%
2018/03/27	9	8.10	0.4	8.03	8.09	8.7	1,195	0.72%
2018/03/26	0	0.00	50	7.86	8.00	-50	1,205	-4.15%
2018/03/23	5	8.00	0	0.00	8.04	5	1,213	0.41%
2018/03/22	0.4	8.10	0	0.00	8.15	0.4	1,206	0.03%
2018/03/15	0	0.00	5	8.40	8.41	-5	1,292	-0.39%
2018/03/14	0	0.00	3.2	8.23	8.26	-3.2	1,341	-0.24%
2018/03/12	0	0.00	4	8.15	8.15	-4	1,467	-0.27%
2018/03/07	1	8.16	7	8.19	8.13	-6	1,598	-0.38%
2018/03/05	5	8.25	10	8.27	8.24	-5	1,736	-0.29%
2018/03/01	1	8.46	0	0.00	8.49	1	1,795	0.06%
2018/02/27	7	8.59	0	0.00	8.55	7	1,830	0.38%
2018/02/26	0	0.00	5	8.40	8.40	-5	1,854	-0.27%
2018/02/23	7	8.25	0	0.00	8.32	7	1,894	0.37%
2018/02/22	1	8.23	0	0.00	8.24	1	1,967	0.05%
2018/02/09	0	0.00	2	7.71	7.90	-2	2,218	-0.09%
2018/02/08	1	8.02	0	0.00	8.02	1	2,263	0.04%
2018/02/06	0	0.00	4	7.89	7.85	-4	2,507	-0.16%
2018/01/31	0	0.00	3	9.00	9.01	-3	3,261	-0.09%
2018/01/26	1	9.08	0	0.00	9.14	1	3,483	0.03%
2018/01/22	1	9.15	0	0.00	9.15	1	3,565	0.03%
2018/01/19	0	0.00	1	9.30	9.26	-1	3,700	-0.03%
2018/01/17	3	9.39	0	0.00	9.34	3	3,757	0.08%
2018/01/15	0	0.00	10	9.17	9.15	-10	3,822	-0.26%
2018/01/12	0	0.00	3	9.21	9.22	-3	3,830	-0.08%
2018/01/11	0	0.00	12.6	9.25	9.24	-12.6	3,861	-0.33%
2018/01/05	10	9.45	1	9.33	9.29	9	3,956	0.23%
2018/01/04	10	9.46	4	9.37	9.45	6	3,960	0.15%
2018/01/02	3	9.01	0	0.00	9.01	3	4,055	0.07%