精金 (3049)-日盛券商分點個股進出

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
8.10
漲跌
▼0.01
漲幅
-0.12%
成交量
867張
產業
上市光電類股
325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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	0	0.00	3	9.83	9.82	-3	1,764	-0.17%
2023/03/31	5	9.92	0	0.00	9.87	5	1,768	0.28%
2023/03/28	0	9.85	0	0.00	9.85	0	1,793	0.00%
2023/03/27	0	10.00	2	10.10	10.00	-2	1,785	-0.11%
2023/03/23	0	0.00	30	9.95	9.95	-30	1,778	-1.69%
2023/03/16	1	9.79	2	9.87	9.74	-1	1,761	-0.06%
2023/03/09	2	10.20	2	10.35	10.20	0	1,831	0.00%
2023/03/08	1	10.20	1	10.30	10.25	0	1,818	0.00%
2023/03/07	3	10.20	0	0.00	10.20	3	1,815	0.17%
2023/03/06	1	10.30	0	0.00	10.30	1	1,795	0.06%
2023/03/03	0	0.00	3	10.25	10.25	-3	1,777	-0.17%
2023/03/02	4	10.10	4	10.05	10.05	0	1,730	0.00%
2023/03/01	0	0.00	3	10.15	10.05	-3	1,734	-0.17%
2023/02/23	3	10.30	1	10.30	10.30	2	1,701	0.12%
2023/02/22	0	0.00	7	10.40	10.35	-7	1,656	-0.42%
2023/02/21	20	10.20	0	0.00	10.30	20	1,561	1.28%
2023/02/20	67	10.12	92	9.93	10.25	-25	1,491	-1.68%
2023/02/17	112	9.68	0	0.00	9.65	112	1,356	8.26%	大買/鉅額交易
2023/02/13	1	9.31	0	0.00	9.32	1	1,322	0.08%
2023/02/09	1	9.48	0	0.00	9.48	1	1,331	0.08%
2023/02/03	5	9.50	0	0.00	9.45	5	1,335	0.37%
2023/02/02	2	9.51	1	9.54	9.53	1	1,329	0.08%
2023/02/01	2	9.35	26	9.38	9.40	-24	1,327	-1.81%
2023/01/05	0	0.00	3	9.14	9.14	-3	1,481	-0.20%
2023/01/03	1	9.09	0	0.00	9.10	1	1,529	0.07%
2022/12/30	2	9.08	0	0.00	9.09	2	1,546	0.13%
2022/12/29	2	9.08	0	0.00	9.07	2	1,578	0.13%
2022/12/28	5	9.15	0	0.00	9.11	5	1,595	0.31%
2022/12/27	0	0.00	4	9.26	9.21	-4	1,592	-0.25%
2022/12/21	1	9.14	0	0.00	9.13	1	1,686	0.06%
2022/12/20	2	9.16	10	9.29	9.13	-8	1,696	-0.47%
2022/12/19	1	9.26	0	0.00	9.25	1	1,729	0.06%
2022/12/16	2	9.32	0	0.00	9.32	2	1,734	0.12%
2022/12/12	1	9.39	0.2	9.41	9.41	0.8	1,744	0.05%
2022/12/09	0	0.00	1	9.52	9.50	-1	1,776	-0.06%
2022/12/06	0	0.00	3	9.71	9.66	-3	1,784	-0.17%
2022/12/05	0	0.00	2	9.95	9.81	-2	1,773	-0.11%
2022/12/02	3	9.71	0	0.00	9.69	3	1,730	0.17%
2022/12/01	0	0.00	9	9.64	9.68	-9	1,721	-0.52%
2022/11/30	0	0.00	2	9.37	9.44	-2	1,684	-0.12%
2022/11/24	1	9.35	0	0.00	9.32	1	1,713	0.06%
2022/11/22	3	9.20	0	0.00	9.20	3	1,760	0.17%
2022/11/21	1	9.32	0	0.00	9.30	1	1,764	0.06%
2022/11/18	5	9.42	0	0.00	9.41	5	1,783	0.28%
2022/11/17	0	0.00	0.6	9.44	9.46	-0.6	1,804	-0.04%
2022/11/16	1	9.48	0	0.00	9.40	1	1,845	0.05%
2022/11/11	0	0.00	1	9.51	9.45	-1	2,411	-0.04%
2022/11/10	2	9.43	0	0.00	9.40	2	2,437	0.08%
2022/11/09	2	9.60	5	9.57	9.54	-3	2,494	-0.12%
2022/11/08	0	9.58	0	0.00	9.47	0	2,546	0.00%
2022/11/07	5	9.46	0	0.00	9.45	5	2,569	0.19%
2022/11/04	2	9.30	0	0.00	9.39	2	2,610	0.08%
2022/11/03	2	9.35	0	0.00	9.37	2	2,635	0.08%
2022/11/01	0	0.00	5.5	9.38	9.42	-5.5	2,668	-0.21%
2022/10/24	5	9.27	0	0.00	9.27	5	3,107	0.16%
2022/10/20	2	9.21	0	0.00	9.14	2	3,105	0.06%
2022/10/13	51	9.04	0	0.00	9.04	51	3,056	1.67%
2022/10/11	2	9.47	0	0.00	9.45	2	3,037	0.07%
2022/10/07	5	10.07	2	10.05	10.00	3	3,008	0.10%
2022/10/06	6	9.99	2	10.01	10.05	4	3,004	0.13%
2022/10/05	0	0.00	1	9.95	9.79	-1	3,001	-0.03%
2022/10/03	2	9.54	0	0.00	9.49	2	3,003	0.07%
2022/09/28	0	0.00	3	9.42	9.42	-3	3,050	-0.10%
2022/09/22	2	10.05	0	0.00	10.00	2	3,175	0.06%
2022/09/16	0	10.40	0	0.00	10.25	0	3,215	0.00%
2022/08/26	3	10.95	0	0.00	10.95	3	3,408	0.09%
2022/08/23	33	10.95	4	10.95	10.95	29	3,413	0.85%
2022/08/22	1	11.05	0	0.00	11.05	1	3,383	0.03%
2022/08/19	5	11.01	8	11.10	11.05	-3	3,337	-0.09%
2022/08/18	6	11.10	51	10.81	11.15	-45	3,159	-1.42%
2022/08/17	0	0.00	3	10.48	10.50	-3	2,836	-0.11%
2022/08/16	0	0.00	3	10.28	10.30	-3	2,831	-0.11%
2022/08/15	0	0.00	2.6	10.15	10.20	-2.6	2,804	-0.09%
2022/08/12	0	0.00	1	9.87	9.95	-1	2,765	-0.04%
2022/08/11	0	0.00	1	9.86	9.83	-1	2,769	-0.04%
2022/08/10	0	0.00	4	9.61	9.60	-4	2,773	-0.14%
2022/08/09	2	9.43	0	0.00	9.48	2	2,775	0.07%
2022/08/08	13	9.46	10	9.47	9.47	3	2,772	0.11%
2022/08/05	2	9.61	1	9.61	9.58	1	2,766	0.04%
2022/08/04	5	9.34	0	0.00	9.21	5	2,707	0.18%
2022/08/02	0	0.00	3	9.94	9.68	-3	2,571	-0.12%
2022/08/01	0	0.00	2	9.42	9.41	-2	2,430	-0.08%
2022/07/18	3	9.59	10	9.54	9.60	-7	2,758	-0.25%
2022/07/14	0	0.00	5	9.54	9.54	-5	3,159	-0.16%
2022/07/13	0	0.00	1	9.40	9.46	-1	3,188	-0.03%
2022/07/12	1	9.24	0	0.00	9.00	1	3,194	0.03%
2022/07/11	1	9.46	0	0.00	9.42	1	3,206	0.03%
2022/07/08	8	9.51	1	9.48	9.50	7	3,227	0.22%
2022/07/07	1	9.25	1	9.39	9.38	0	3,240	0.00%
2022/07/06	0	0.00	1	9.55	9.55	-1	3,256	-0.03%
2022/07/05	0	0.00	2	9.67	9.71	-2	3,294	-0.06%
2022/07/04	100	9.62	50	9.39	9.43	50	3,292	1.52%
2022/07/01	0	0.00	130	9.39	9.35	-130	3,332	-3.90%	大賣/鉅額交易
2022/06/30	1	10.05	0	0.00	9.98	1	3,276	0.03%
2022/06/27	0	0.00	2	10.55	10.55	-2	3,303	-0.06%
2022/06/23	2	10.15	0	0.00	10.15	2	3,379	0.06%
2022/06/22	0	0.00	7	10.11	10.10	-7	3,394	-0.21%
2022/06/20	172	10.57	1	10.20	10.00	171	3,485	4.91%	大買/鉅額交易
2022/06/17	116	10.70	0	0.00	10.75	116	3,478	3.33%	大買/鉅額交易
2022/06/16	7	11.03	0	0.00	10.90	7	3,462	0.20%
2022/06/13	1	11.15	0	0.00	11.10	1	3,702	0.03%
2022/06/06	5	11.60	0	0.00	11.65	5	3,842	0.13%
2022/05/31	0	0.00	1	11.75	11.65	-1	4,079	-0.02%
2022/05/30	0	0.00	2	11.70	11.65	-2	4,166	-0.05%
2022/05/25	0	0.00	2	11.50	11.50	-2	4,414	-0.05%
2022/05/24	5	11.60	0	0.00	11.30	5	4,544	0.11%
2022/05/20	1	11.35	0	0.00	11.35	1	4,694	0.02%
2022/05/18	1	11.60	4	11.58	11.55	-3	4,746	-0.06%
2022/05/17	0	0.00	31	11.25	11.35	-31	4,764	-0.65%
2022/05/16	0	0.00	2	11.10	11.10	-2	4,793	-0.04%
2022/05/13	0	0.00	120	11.00	11.00	-120	4,842	-2.48%	大賣/鉅額交易
2022/05/12	3	10.93	1	10.85	10.85	2	4,973	0.04%
2022/05/10	0	0.00	1	11.30	11.30	-1	5,488	-0.02%
2022/05/09	3	11.32	3	11.22	11.20	0	5,741	0.00%
2022/05/04	0	0.00	1	12.00	11.85	-1	5,893	-0.02%
2022/04/28	0	0.00	1	11.60	11.95	-1	6,299	-0.02%
2022/04/27	0	0.00	5	11.25	11.45	-5	6,443	-0.08%
2022/04/26	1	11.70	0	0.00	11.65	1	6,672	0.01%
2022/04/25	77	11.70	70	11.77	11.70	7	6,882	0.10%
2022/04/22	2	12.20	0	0.00	12.10	2	6,924	0.03%
2022/04/21	7	12.48	332	12.25	12.25	-325	7,060	-4.60%	大賣/鉅額交易
2022/04/20	21	12.90	21	12.70	12.70	0	7,106	0.00%
2022/04/19	1	12.40	5	12.43	12.40	-4	6,957	-0.06%
2022/04/18	0	0.00	10	12.15	12.15	-10	7,231	-0.14%
2022/04/15	0	0.00	30	12.20	12.15	-30	7,493	-0.40%
2022/04/14	0	0.00	1	12.45	12.45	-1	8,052	-0.01%
2022/04/13	6	12.48	5	12.65	12.65	1	8,423	0.01%
2022/04/11	0	0.00	1	12.40	12.30	-1	9,579	-0.01%
2022/04/08	7	12.90	0	0.00	12.90	7	10,192	0.07%
2022/04/07	2	12.93	0	0.00	12.85	2	11,118	0.02%
2022/04/01	2	13.48	2	13.55	13.60	0	16,560	0.00%
2022/03/30	0	14.00	2	13.90	13.90	-2	19,241	-0.01%
2022/03/29	0	14.10	0	0.00	13.70	0	19,566	0.00%
2022/03/28	0	0.00	3	13.95	13.95	-3	19,768	-0.02%
2022/03/25	1	14.25	0	0.00	14.15	1	20,159	0.00%
2022/03/24	2	14.40	0	0.00	14.25	2	20,694	0.01%
2022/03/23	6	14.24	0	0.00	14.20	6	22,383	0.03%
2022/03/22	3	14.12	0	0.00	14.25	3	23,405	0.01%
2022/03/21	0	0.00	1	14.00	14.00	-1	23,698	0.00%
2022/03/18	43	14.10	4	14.10	14.15	39	23,927	0.16%
2022/03/17	5	14.28	31	14.08	14.25	-26	24,299	-0.11%
2022/03/16	10	13.75	8	13.95	13.75	2	24,220	0.01%
2022/03/15	8	13.70	0	0.00	13.55	8	24,365	0.03%
2022/03/14	2	13.90	0	0.00	13.95	2	24,384	0.01%
2022/03/11	0	0.00	10	13.80	13.80	-10	24,454	-0.04%
2022/03/10	3	13.75	0	0.00	13.75	3	24,569	0.01%
2022/03/09	0	0.00	1	13.45	13.50	-1	24,621	0.00%
2022/03/08	1	13.25	1	13.70	13.30	0	24,684	0.00%
2022/03/07	0	0.00	7	13.42	13.45	-7	24,676	-0.03%
2022/03/04	1	13.95	0	0.00	13.95	1	24,664	0.00%
2022/03/02	5	14.20	5	14.34	14.40	0	24,838	0.00%
2022/03/01	0	0.00	0.3	14.15	14.15	-0.3	25,016	0.00%
2022/02/25	1	13.90	0	0.00	13.80	1	25,521	0.00%
2022/02/24	2	13.85	4.1	13.80	13.60	-2.1	26,683	-0.01%
2022/02/23	4	14.15	0	0.00	14.15	4	27,576	0.01%
2022/02/22	47	14.10	1	14.00	14.10	46	27,895	0.16%
2022/02/21	12	14.54	0	0.00	14.45	12	28,240	0.04%
2022/02/17	0	0.00	0.2	14.35	14.40	-0.2	28,501	0.00%
2022/02/16	5	14.50	0	0.00	14.50	5	28,466	0.02%
2022/02/15	1	14.35	1	14.25	14.30	0	28,430	0.00%
2022/02/14	1	14.25	0	0.00	14.30	1	28,422	0.00%
2022/02/11	0	0.00	5	15.05	14.85	-5	28,335	-0.02%
2022/02/10	17	14.88	11	14.85	14.90	6	28,249	0.02%
2022/02/09	53	15.91	50	15.82	15.80	3	27,864	0.01%
2022/02/08	1	15.20	0	0.00	15.30	1	27,631	0.00%
2022/02/07	0	0.00	0.1	15.20	15.20	-0.1	27,623	0.00%
2022/01/26	4	14.60	0	0.00	14.50	4	27,589	0.01%
2022/01/24	26	14.89	28	14.98	15.10	-2	27,457	-0.01%
2022/01/21	2	15.23	1	15.55	15.20	1	27,369	0.00%
2022/01/20	51	15.90	40.7	15.88	15.90	10.3	27,294	0.04%
2022/01/19	17	15.72	107	15.50	15.90	-90	27,158	-0.33%	大賣/
2022/01/18	2	15.65	8	15.48	15.45	-6	26,875	-0.02%
2022/01/17	0.7	15.60	6	15.58	15.60	-5.3	26,650	-0.02%
2022/01/14	21	15.03	176	15.13	15.10	-155	26,521	-0.58%	大賣/鉅額交易
2022/01/13	2	15.50	6	15.52	15.40	-4	26,353	-0.02%
2022/01/12	2	15.55	10	15.55	15.45	-8	26,206	-0.03%
2022/01/11	2	15.95	21	15.83	15.60	-19	26,081	-0.07%
2022/01/10	36	15.71	50	16.05	15.95	-14	25,781	-0.05%
2022/01/07	12	15.95	28	15.95	15.90	-16	25,498	-0.06%
2022/01/06	20	16.63	14	16.47	16.45	6	24,917	0.02%
2022/01/05	72	16.65	63	17.00	16.60	9	24,579	0.04%
2022/01/04	29	17.16	5	16.80	17.35	24	24,111	0.10%
2022/01/03	84	17.54	28	17.43	17.25	56	23,467	0.24%
2021/12/30	130	17.40	290	17.42	17.25	-160	22,835	-0.70%	大買/大賣/鉅額交易
2021/12/29	580.1	18.43	181	18.62	17.95	399.1	21,924	1.82%	大買/大賣/鉅額交易
2021/12/28	369	17.81	421.9	17.86	18.05	-52.9	19,117	-0.28%	大買/大賣/
2021/12/27	565	17.58	210	17.77	17.85	355	16,503	2.15%	大買/大賣/鉅額交易
2021/12/24	105	16.02	287	16.34	16.25	-182	14,990	-1.21%	大買/大賣/鉅額交易
2021/12/23	27	15.43	21	15.15	15.45	6	13,815	0.04%
2021/12/22	25	15.06	49	15.41	15.00	-24	13,471	-0.18%
2021/12/21	83	15.15	11.1	14.75	15.20	71.9	13,219	0.54%
2021/12/20	8	15.38	34	15.30	15.25	-26	12,839	-0.20%
2021/12/17	278	16.02	416	15.95	15.65	-138	12,313	-1.12%	大買/大賣/鉅額交易
2021/12/16	163	15.15	125	15.37	15.30	38	10,557	0.36%	大買/大賣/
2021/12/15	28	14.56	40	14.29	14.80	-12	9,453	-0.13%
2021/12/14	31	14.23	16	13.93	13.80	15	9,069	0.17%
2021/12/13	33	14.59	9	14.46	14.50	24	8,825	0.27%
2021/12/10	0	0.00	28	13.70	13.65	-28	8,406	-0.33%
2021/12/09	28	13.95	7	14.03	13.80	21	8,329	0.25%
2021/12/08	1	13.70	3	13.70	13.65	-2	8,131	-0.02%
2021/12/07	1	13.80	0	0.00	13.70	1	8,067	0.01%
2021/12/06	8	13.80	1	13.80	13.85	7	7,969	0.09%
2021/12/03	18	13.64	0	0.00	13.65	18	7,865	0.23%
2021/12/01	1	13.65	0	0.00	13.75	1	7,751	0.01%
2021/11/30	3	13.80	15	13.68	13.60	-12	7,720	-0.16%
2021/11/29	9	13.42	7	13.44	13.45	2	7,634	0.03%
2021/11/26	22	13.99	12	13.86	13.65	10	7,492	0.13%
2021/11/25	16	14.18	20	13.95	13.95	-4	7,324	-0.05%
2021/11/24	20	14.50	5	14.40	14.40	15	7,084	0.21%
2021/11/23	58	15.41	51	14.75	14.70	7	6,508	0.11%
2021/11/22	53	15.00	88	15.07	15.15	-35	5,260	-0.67%
2021/11/19	1	13.50	50	13.62	13.80	-49	4,261	-1.15%
2021/11/18	11	13.66	13	13.62	13.35	-2	3,933	-0.05%
2021/11/16	46	13.03	15.6	13.13	12.80	30.4	3,386	0.90%
2021/11/15	0	0.00	0.2	12.60	12.70	-0.2	3,221	-0.01%
2021/11/11	3	12.80	1	12.75	12.60	2	3,332	0.06%
2021/11/10	70	12.59	2	12.58	12.60	68	3,361	2.02%
2021/11/09	0	0.00	10	12.45	12.40	-10	3,378	-0.30%
2021/11/05	1	12.50	2	12.45	12.40	-1	3,463	-0.03%
2021/11/04	0	0.00	2	12.40	12.35	-2	3,486	-0.06%
2021/11/03	8	12.36	2	12.38	12.50	6	3,578	0.17%
2021/11/02	5	12.20	0	0.00	12.15	5	3,723	0.13%
2021/11/01	5	12.10	4	12.10	12.00	1	3,837	0.03%
2021/10/29	2	11.85	1	11.95	11.90	1	4,094	0.02%
2021/10/28	12	12.29	4	12.26	11.85	8	4,155	0.19%
2021/10/27	0	0.00	13	11.83	11.90	-13	4,149	-0.31%
2021/10/25	0	0.00	2	11.65	11.65	-2	4,566	-0.04%
2021/10/22	0	0.00	2	11.60	11.55	-2	4,831	-0.04%
2021/10/21	0	0.00	2	11.60	11.55	-2	5,050	-0.04%
2021/10/19	8	11.63	5	11.55	11.55	3	5,405	0.06%
2021/10/15	0	0.00	2	11.40	11.40	-2	5,721	-0.03%
2021/10/13	3	11.57	0	0.00	11.20	3	5,954	0.05%
2021/10/08	2	11.75	2	11.78	11.80	0	6,281	0.00%
2021/10/07	0	0.00	10	11.51	11.55	-10	6,998	-0.14%
2021/10/06	4	11.20	4	11.28	11.25	0	7,247	0.00%
2021/10/04	3	10.97	0	0.00	10.65	3	7,307	0.04%
2021/10/01	3	11.32	0	0.00	11.20	3	7,411	0.04%
2021/09/28	6	11.56	10	11.55	11.55	-4	7,652	-0.05%
2021/09/27	0	0.00	4	11.76	11.75	-4	7,775	-0.05%
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/22	2	11.10	0	0.00	11.20	2	7,930	0.03%
2021/09/17	0	0.00	5	11.35	11.35	-5	7,971	-0.06%
2021/09/13	10	11.45	1.2	11.51	11.50	8.8	8,163	0.11%
2021/09/10	0	0.00	1	11.40	11.40	-1	8,213	-0.01%
2021/09/06	2	11.30	1	11.60	11.25	1	8,473	0.01%
2021/09/03	0	0.00	5	11.59	11.55	-5	8,449	-0.06%
2021/08/31	1	11.25	0	0.00	11.30	1	8,523	0.01%
2021/08/30	2	11.30	0	0.00	11.35	2	8,621	0.02%
2021/08/26	1	11.35	5	11.32	11.35	-4	9,106	-0.04%
2021/08/24	1	11.10	0	0.00	11.10	1	9,280	0.01%
2021/08/23	11	11.23	0	0.00	11.25	11	9,423	0.12%
2021/08/20	1	11.05	0	0.00	11.05	1	9,498	0.01%
2021/08/19	6	11.60	0	0.00	11.35	6	9,482	0.06%
2021/08/18	2	11.78	0	0.00	12.15	2	9,500	0.02%
2021/08/17	2	12.00	0	0.00	11.90	2	9,539	0.02%
2021/08/16	2	12.25	0	0.00	12.20	2	9,596	0.02%
2021/08/11	20	12.70	0	0.00	12.70	20	9,684	0.21%
2021/08/10	0	0.00	16	12.97	13.00	-16	9,713	-0.16%
2021/08/09	16	13.11	2	13.05	12.95	14	9,817	0.14%
2021/08/06	4	13.55	0	0.00	13.40	4	9,801	0.04%
2021/08/05	3	13.67	33	13.70	13.60	-30	9,739	-0.31%
2021/08/04	62	13.85	33	13.74	13.70	29	9,831	0.29%
2021/08/03	0	0.00	78	13.45	13.60	-78	9,723	-0.80%
2021/08/02	2	13.33	2	13.40	13.45	0	9,713	0.00%
2021/07/30	0	0.00	10	13.45	13.45	-10	9,805	-0.10%
2021/07/29	22	13.47	20	13.99	13.50	2	9,741	0.02%
2021/07/28	41	13.43	0	0.00	13.75	41	9,623	0.43%
2021/07/27	57	13.86	0	0.00	13.60	57	9,705	0.59%
2021/07/26	16	13.65	16	13.66	13.65	0	9,787	0.00%
2021/07/23	16	13.14	0	0.00	13.35	16	10,065	0.16%
2021/07/22	2	13.30	14	13.31	13.35	-12	11,025	-0.11%
2021/07/21	13	12.69	16	12.81	12.65	-3	11,192	-0.03%
2021/07/20	6	13.07	0	0.00	12.90	6	11,324	0.05%
2021/07/19	0	0.00	1	13.50	13.45	-1	11,713	-0.01%
2021/07/16	0	0.00	7	13.19	13.25	-7	12,239	-0.06%
2021/07/15	33	13.21	30	13.43	13.15	3	12,724	0.02%
2021/07/14	36	13.72	23	13.67	13.70	13	13,112	0.10%
2021/07/13	17	13.22	29.3	13.15	13.10	-12.3	12,522	-0.10%
2021/07/05	1	12.55	1	12.45	12.70	0	13,601	0.00%
2021/07/02	8	12.32	0	0.00	12.30	8	14,016	0.06%
2021/07/01	5	12.60	0	0.00	12.60	5	14,207	0.04%
2021/06/29	10	12.20	6	12.11	12.05	4	14,230	0.03%
2021/06/28	0.4	12.25	0	0.00	12.30	0.4	14,281	0.00%
2021/06/25	1	12.45	5	12.35	12.20	-4	14,341	-0.03%
2021/06/24	11	12.40	1	12.25	12.40	10	14,595	0.07%
2021/06/23	0	0.00	11	12.15	12.25	-11	14,625	-0.08%
2021/06/18	0	0.00	4	12.75	12.55	-4	14,737	-0.03%
2021/06/17	0	0.00	1	12.75	12.85	-1	15,095	-0.01%
2021/06/16	1	12.40	0	0.00	12.35	1	15,058	0.01%
2021/06/11	5	12.90	0	0.00	12.75	5	15,099	0.03%
2021/06/09	0	0.00	10	12.75	12.65	-10	15,073	-0.07%
2021/06/08	12	12.84	13	12.80	12.80	-1	15,031	-0.01%
2021/06/07	6	12.85	13	12.88	12.85	-7	14,990	-0.05%
2021/06/04	6	13.24	22	13.00	13.05	-16	14,914	-0.11%
2021/06/03	9	13.00	14	12.97	12.95	-5	14,766	-0.03%
2021/06/02	5	12.76	9	12.80	12.80	-4	14,477	-0.03%
2021/06/01	5	12.85	4	12.89	12.90	1	14,391	0.01%
2021/05/31	3	12.72	5	12.63	12.65	-2	14,318	-0.01%
2021/05/28	2	12.55	200	12.55	12.45	-198	14,268	-1.39%	大賣/鉅額交易
2021/05/27	1	12.35	0	0.00	12.30	1	14,208	0.01%
2021/05/26	0	0.00	3.8	12.22	12.35	-3.8	14,219	-0.03%
2021/05/25	203	12.45	3	12.35	12.10	200	14,194	1.41%	大買/鉅額交易
2021/05/24	1	11.75	2	11.90	11.90	-1	14,106	-0.01%
2021/05/21	0	0.00	1	11.60	11.60	-1	14,038	-0.01%
2021/05/20	1	11.20	0	0.00	11.15	1	14,027	0.01%
2021/05/19	2	11.40	2	11.70	11.65	0	14,028	0.00%
2021/05/18	2	10.90	0	0.00	11.25	2	13,972	0.01%
2021/05/17	3	10.30	5.7	10.56	10.30	-2.7	13,894	-0.02%
2021/05/14	2	11.58	2	11.68	11.40	0	13,733	0.00%
2021/05/13	5	11.25	0	0.00	11.30	5	13,736	0.04%
2021/05/12	5	11.76	1	12.40	11.35	4	13,722	0.03%
2021/05/11	3	12.13	3.7	12.68	12.20	-0.7	13,499	-0.01%
2021/05/10	1	13.15	0	0.00	13.20	1	13,356	0.01%
2021/05/07	0	0.00	31	13.30	13.35	-31	13,303	-0.23%
2021/05/06	4	12.85	0	0.00	12.75	4	13,126	0.03%
2021/05/05	13	12.72	10	12.95	12.60	3	13,005	0.02%
2021/05/04	9	13.01	26	12.92	12.45	-17	12,881	-0.13%
2021/05/03	26	13.62	21	13.73	13.55	5	12,571	0.04%
2021/04/29	28	14.64	32	14.84	14.55	-4	12,313	-0.03%
2021/04/28	98	14.94	88	14.88	15.00	10	11,842	0.08%
2021/04/27	49	14.19	7	14.42	14.10	42	10,899	0.39%
2021/04/26	20	14.31	15	14.11	14.15	5	10,554	0.05%
2021/04/23	30	14.21	123	14.18	14.10	-93	10,387	-0.90%	大賣/
2021/04/22	11	14.38	7	14.13	13.65	4	9,959	0.04%
2021/04/21	19	14.03	29	14.24	14.10	-10	9,353	-0.11%
2021/04/20	19	13.82	14	13.79	13.90	5	8,791	0.06%
2021/04/19	1	12.95	12	13.20	13.10	-11	8,312	-0.13%
2021/04/16	1	12.75	1	12.70	12.95	0	8,265	0.00%
2021/04/15	2	12.83	3	12.73	12.75	-1	9,466	-0.01%
2021/04/14	6	12.75	21	12.75	12.55	-15	9,533	-0.16%
2021/04/13	8	13.31	3	13.10	12.90	5	9,619	0.05%
2021/04/12	26	13.46	130	13.39	13.55	-104	9,385	-1.11%	大賣/鉅額交易
2021/04/09	15	12.85	7	13.16	12.75	8	8,853	0.09%
2021/04/08	37	13.12	20	12.91	13.15	17	8,505	0.20%
2021/04/07	10	12.40	5.3	12.23	12.35	4.7	7,996	0.06%
2021/04/06	5	11.90	102	11.90	11.90	-97	7,765	-1.25%	大賣/
2021/03/31	2	11.60	5	11.75	11.60	-3	7,769	-0.04%
2021/03/29	6.5	11.57	3	11.62	11.60	3.5	7,723	0.04%
2021/03/26	0	0.00	177	11.38	11.25	-177	7,567	-2.34%	大賣/鉅額交易
2021/03/25	0	0.00	2	11.33	11.15	-2	7,648	-0.03%
2021/03/23	14.5	11.30	12	11.15	11.15	2.5	7,698	0.03%
2021/03/22	190	11.29	83	11.27	11.55	107	7,559	1.42%	大買/鉅額交易
2021/03/19	5	10.75	2	10.90	10.95	3	7,184	0.04%
2021/03/18	10	10.81	0	0.00	10.85	10	7,263	0.14%
2021/03/17	0	0.00	1	10.55	10.55	-1	7,256	-0.01%
2021/03/16	1	10.65	0	0.00	10.60	1	7,378	0.01%
2021/03/12	6	10.70	0	0.00	10.75	6	7,662	0.08%
2021/03/10	1	10.70	0	0.00	10.60	1	8,678	0.01%
2021/03/08	0	0.00	10	10.50	10.55	-10	9,712	-0.10%
2021/03/05	0	0.00	5	10.50	10.50	-5	10,182	-0.05%
2021/03/02	0	0.00	30	10.40	10.35	-30	10,680	-0.28%
2021/02/26	0	0.00	30	10.40	10.45	-30	10,903	-0.28%
2021/02/25	0	0.00	10	10.50	10.50	-10	11,016	-0.09%
2021/02/24	0	0.00	22	10.46	10.40	-22	11,183	-0.20%
2021/02/22	50	10.60	5	10.45	10.50	45	11,464	0.39%
2021/02/18	0	0.00	2	10.20	10.20	-2	11,396	-0.02%
2021/02/17	1	9.95	1	10.05	10.00	0	11,734	0.00%
2021/02/04	73	9.98	2	9.99	9.94	71	11,727	0.61%
2021/02/03	14	9.96	2	9.95	9.99	12	11,660	0.10%
2021/02/02	0	0.00	4	9.68	9.56	-4	11,643	-0.03%
2021/02/01	4	9.40	0	0.00	9.40	4	11,701	0.03%
2021/01/29	1	9.61	0	0.00	9.62	1	12,400	0.01%
2021/01/28	10	9.62	0	0.00	9.64	10	12,472	0.08%
2021/01/27	1	9.79	9	9.81	9.80	-8	12,683	-0.06%
2021/01/26	0	0.00	1	9.88	9.88	-1	12,752	-0.01%
2021/01/25	0	0.00	1	9.89	9.94	-1	12,778	-0.01%
2021/01/21	3	9.86	1	9.99	9.70	2	12,771	0.02%
2021/01/20	1	9.75	0	0.00	9.70	1	12,819	0.01%
2021/01/19	1	10.15	0	0.00	10.15	1	12,833	0.01%
2021/01/18	1	10.15	0	0.00	10.10	1	12,980	0.01%
2021/01/15	20	10.30	10	10.45	10.35	10	12,953	0.08%
2021/01/14	2	10.65	1	10.75	10.60	1	12,902	0.01%
2021/01/12	56	10.52	10	10.62	10.45	46	12,972	0.35%
2021/01/11	100	11.00	20	11.15	11.05	80	12,878	0.62%
2021/01/08	16	11.26	313	11.57	11.15	-297	13,056	-2.27%	大賣/鉅額交易
2021/01/07	3	11.10	13	11.10	11.05	-10	11,838	-0.08%
2021/01/06	510	11.25	301	11.10	11.05	209	11,669	1.79%	大買/大賣/鉅額交易
2021/01/05	0	0.00	13	11.48	11.50	-13	11,330	-0.11%
2021/01/04	0	0.00	13	11.43	11.40	-13	11,278	-0.12%
2020/12/31	3	11.30	0	0.00	11.30	3	11,333	0.03%
2020/12/30	0	0.00	100	11.50	11.40	-100	11,304	-0.88%
2020/12/29	3	11.58	1	11.65	11.40	2	11,271	0.02%
2020/12/28	118	11.49	214	11.45	11.55	-96	11,215	-0.86%	大買/大賣/
2020/12/25	200	11.33	0	0.00	11.25	200	11,067	1.81%	大買/鉅額交易
2020/12/24	2	11.25	1	11.25	11.15	1	11,068	0.01%
2020/12/23	15	11.07	0	0.00	11.05	15	11,129	0.13%
2020/12/22	3	11.25	21	11.30	11.05	-18	11,354	-0.16%
2020/12/18	2	11.35	0	0.00	11.30	2	11,679	0.02%
2020/12/17	0	0.00	4	11.65	11.45	-4	11,923	-0.03%
2020/12/15	3	11.33	6	11.58	11.30	-3	14,706	-0.02%
2020/12/14	3	11.62	1	11.55	11.60	2	14,690	0.01%
2020/12/11	3	11.00	0	0.00	11.30	3	14,594	0.02%
2020/12/10	212	11.32	7.9	11.56	11.35	204.1	14,509	1.41%	大買/鉅額交易
2020/12/09	1	11.55	5	11.59	11.65	-4	14,380	-0.03%
2020/12/08	2	11.40	1	11.50	11.35	1	14,338	0.01%
2020/12/07	46	11.78	53	12.10	11.75	-7	14,661	-0.05%
2020/12/04	6	11.98	213	11.96	11.95	-207	14,153	-1.46%	大賣/鉅額交易
2020/12/03	33	11.87	141	12.00	11.50	-108	13,690	-0.79%	大賣/鉅額交易
2020/12/02	36	11.43	40	11.30	11.45	-4	12,920	-0.03%
2020/12/01	5	11.30	6	11.17	11.25	-1	12,719	-0.01%
2020/11/30	2	11.05	10	11.06	11.05	-8	12,366	-0.06%
2020/11/27	18	11.07	18	10.88	10.95	0	12,234	0.00%
2020/11/26	300	10.95	316	10.87	10.90	-16	12,002	-0.13%	大買/大賣/
2020/11/25	7	10.64	275	10.65	10.65	-268	11,870	-2.26%	大賣/鉅額交易
2020/11/24	0	0.00	12	10.53	10.45	-12	11,754	-0.10%
2020/11/23	2	10.68	17	10.62	10.65	-15	11,737	-0.13%
2020/11/20	49	10.42	44.1	10.46	10.60	4.9	11,595	0.04%
2020/11/19	3	10.15	5	10.25	10.25	-2	11,413	-0.02%
2020/11/18	7	10.10	31	10.07	10.10	-24	11,527	-0.21%
2020/11/17	1	10.20	0	0.00	10.15	1	11,521	0.01%
2020/11/16	35	10.25	5	10.08	10.20	30	11,565	0.26%
2020/11/10	0	0.00	21	10.10	10.05	-21	11,382	-0.18%
2020/11/09	23	10.05	0	0.00	10.05	23	11,302	0.20%
2020/11/06	29	10.10	42	10.06	10.00	-13	11,241	-0.12%
2020/11/05	10	10.23	0	0.00	10.00	10	10,591	0.09%
2020/11/04	12	10.32	5	10.15	10.20	7	10,713	0.07%
2020/11/03	0	0.00	110	10.19	10.05	-110	10,511	-1.05%	大賣/鉅額交易
2020/11/02	0	0.00	3	9.81	9.85	-3	10,505	-0.03%
2020/10/28	2	10.05	0	0.00	10.05	2	10,601	0.02%
2020/10/27	13	10.44	30	10.57	10.50	-17	11,204	-0.15%
2020/10/26	3	10.50	108	10.55	10.45	-105	11,087	-0.95%	大賣/鉅額交易
2020/10/23	1	10.25	1	10.30	10.20	0	10,931	0.00%
2020/10/21	3	10.10	6	10.35	10.05	-3	11,164	-0.03%
2020/10/20	0	0.00	6	9.96	9.92	-6	11,079	-0.05%
2020/10/19	9	10.00	0	0.00	10.00	9	11,094	0.08%
2020/10/16	508	10.05	3	10.28	9.98	505	11,198	4.51%	大買/鉅額交易
2020/10/15	1	9.90	10	9.90	9.90	-9	10,951	-0.08%
2020/10/12	5	9.85	5	9.63	9.60	0	11,148	0.00%
2020/10/07	58	9.85	0	0.00	9.79	58	11,098	0.52%
2020/10/06	100	9.79	28.8	9.75	9.79	71.2	11,311	0.63%
2020/10/05	0	0.00	2	9.58	9.63	-2	11,424	-0.02%
2020/09/29	2	9.50	2	9.64	9.50	0	11,815	0.00%
2020/09/28	2	9.53	3	9.85	9.80	-1	11,840	-0.01%
2020/09/25	8	9.56	1	9.27	9.26	7	12,024	0.06%
2020/09/24	17	9.59	5	9.52	9.48	12	12,040	0.10%
2020/09/23	0	0.00	2	10.40	10.10	-2	12,198	-0.02%
2020/09/22	6	10.48	2	10.70	10.60	4	11,945	0.03%
2020/09/21	175	10.93	182	10.93	10.85	-7	11,753	-0.06%	大買/大賣/
2020/09/18	4	10.60	116	10.30	10.80	-112	10,134	-1.11%	大賣/鉅額交易
2020/09/17	4	9.89	55	9.89	9.86	-51	8,848	-0.58%
2020/09/16	2	9.78	0	0.00	9.75	2	8,827	0.02%
2020/09/14	55	9.82	5	9.74	9.74	50	8,846	0.57%
2020/09/11	15	9.81	0	0.00	9.76	15	8,838	0.17%
2020/09/10	104	10.15	7	10.06	9.90	97	8,769	1.11%	大買/
2020/09/09	0	0.00	5	9.81	9.86	-5	8,349	-0.06%
2020/09/07	2	9.90	11	9.88	9.85	-9	8,410	-0.11%
2020/09/04	8	9.74	1	9.80	9.80	7	8,400	0.08%
2020/09/01	3	9.78	3	9.76	9.77	0	8,422	0.00%
2020/08/31	6	9.93	0	0.00	9.89	6	8,443	0.07%
2020/08/28	3	10.00	0	0.00	9.90	3	8,398	0.04%
2020/08/27	0	0.00	5	9.94	9.85	-5	8,441	-0.06%
2020/08/26	10	9.83	25	9.76	9.78	-15	8,351	-0.18%
2020/08/25	0	0.00	10	9.72	9.72	-10	8,298	-0.12%
2020/08/24	0	0.00	3	9.50	9.34	-3	8,211	-0.04%
2020/08/21	11	9.11	0	0.00	9.20	11	8,133	0.14%
2020/08/20	0	0.00	1	9.19	9.12	-1	8,185	-0.01%
2020/08/19	0	0.00	2	9.96	9.88	-2	8,124	-0.02%
2020/08/18	0	0.00	1	9.98	9.97	-1	8,092	-0.01%
2020/08/14	10	9.98	14	9.87	9.85	-4	8,020	-0.05%
2020/08/13	0	0.00	1	9.73	9.72	-1	7,954	-0.01%
2020/08/11	0	0.00	3	9.92	9.88	-3	8,134	-0.04%
2020/08/10	29	9.94	22	9.87	9.87	7	8,111	0.09%
2020/08/05	0	0.00	12	9.71	9.70	-12	7,961	-0.15%
2020/07/31	2	9.58	0	0.00	9.54	2	7,993	0.03%
2020/07/28	1	8.90	1	8.92	8.90	0	7,600	0.00%
2020/07/27	11	9.16	0	0.00	9.13	11	7,893	0.14%
2020/07/23	2	9.42	0	0.00	9.41	2	8,444	0.02%
2020/07/22	1	9.58	11	9.58	9.59	-10	8,469	-0.12%
2020/07/21	0	0.00	2	9.22	9.26	-2	8,340	-0.02%
2020/07/20	4	9.02	0	0.00	9.09	4	8,332	0.05%
2020/07/17	33	9.23	5	9.29	9.21	28	8,287	0.34%
2020/07/16	10	9.61	0	0.00	9.61	10	8,196	0.12%
2020/07/15	50	9.95	1	10.00	9.82	49	8,154	0.60%
2020/07/14	0	0.00	2	9.97	9.93	-2	8,149	-0.02%
2020/07/13	12.3	10.08	4	10.02	10.10	8.3	8,154	0.10%
2020/07/10	2	9.94	2	10.00	9.92	0	8,139	0.00%
2020/07/09	34	10.24	2	10.20	10.05	32	8,041	0.40%
2020/07/06	4	10.15	0	0.00	10.20	4	7,788	0.05%
2020/07/03	7	10.05	0	0.00	10.00	7	7,674	0.09%
2020/07/02	9	10.55	5	10.55	10.55	4	7,524	0.05%
2020/07/01	0	0.00	6	10.20	10.20	-6	7,233	-0.08%
2020/06/30	3	10.15	2	10.15	10.05	1	7,337	0.01%
2020/06/24	56	10.06	0	0.00	10.05	56	7,299	0.77%
2020/06/22	52	10.15	5	10.10	10.10	47	7,439	0.63%
2020/06/19	0	0.00	1	10.35	10.10	-1	7,537	-0.01%
2020/06/18	5	10.20	0	0.00	10.15	5	7,532	0.07%
2020/06/17	0	0.00	1	10.30	10.10	-1	7,566	-0.01%
2020/06/16	0	0.00	41	10.05	10.25	-41	7,713	-0.53%
2020/06/12	24	9.98	7	10.00	10.00	17	8,023	0.21%
2020/06/09	5	10.65	0	0.00	10.60	5	8,410	0.06%
2020/06/08	5	10.70	4.2	10.67	10.65	0.8	8,495	0.01%
2020/06/05	0	0.00	12	10.55	10.55	-12	8,456	-0.14%
2020/06/04	20	10.65	0	0.00	10.55	20	8,515	0.23%
2020/06/03	0	0.00	2	10.65	10.55	-2	8,552	-0.02%
2020/06/02	1	10.40	0	0.00	10.45	1	8,386	0.01%
2020/05/28	1	10.65	1	10.65	10.25	0	8,508	0.00%
2020/05/27	1	10.50	0	0.00	10.45	1	8,486	0.01%
2020/05/26	0	0.00	5	10.15	10.10	-5	8,565	-0.06%
2020/05/25	0	0.00	2	10.05	10.05	-2	8,591	-0.02%
2020/05/21	0	0.00	2	10.30	10.25	-2	8,616	-0.02%
2020/05/18	203	10.00	0	0.00	10.10	203	8,561	2.37%	大買/鉅額交易
2020/05/15	32	10.06	0	0.00	10.00	32	8,467	0.38%
2020/05/13	6	10.51	1	10.50	10.50	5	8,361	0.06%
2020/05/11	15	10.75	17	10.70	10.70	-2	8,395	-0.02%
2020/05/08	1	10.60	21	10.50	10.45	-20	8,331	-0.24%
2020/05/07	21	10.60	1	10.65	10.45	20	8,357	0.24%
2020/05/06	7	10.73	1	10.40	10.40	6	8,353	0.07%
2020/05/04	20	10.93	22	10.94	10.90	-2	8,245	-0.02%
2020/04/30	43	11.03	3	11.22	11.15	40	8,292	0.48%
2020/04/29	4	11.14	8	11.20	11.20	-4	8,075	-0.05%
2020/04/28	2	10.35	0	0.00	10.20	2	7,385	0.03%
2020/04/27	0	0.00	2	10.25	10.30	-2	7,585	-0.03%
2020/04/24	0	0.00	2	10.25	10.20	-2	7,691	-0.03%
2020/04/23	0	0.00	16	10.00	10.15	-16	7,698	-0.21%
2020/04/22	10	9.85	10	9.80	9.80	0	7,716	0.00%
2020/04/21	1	9.89	5	9.78	9.75	-4	7,765	-0.05%
2020/04/16	0	0.00	8	10.32	10.30	-8	7,884	-0.10%
2020/04/15	2	10.50	20	10.48	10.50	-18	7,899	-0.23%
2020/04/14	0	0.00	1	10.10	10.15	-1	7,815	-0.01%
2020/04/13	2	9.95	6	9.92	9.92	-4	8,010	-0.05%
2020/04/09	0	0.00	4	10.13	10.10	-4	8,088	-0.05%
2020/04/08	11	9.91	2	9.82	10.20	9	7,993	0.11%
2020/04/07	3	9.83	125.2	9.79	9.71	-122.1	7,961	-1.53%	大賣/鉅額交易
2020/04/06	103	9.71	45	9.67	9.70	58	7,813	0.74%	大買/
2020/04/01	20	9.53	50	9.50	9.57	-30	7,695	-0.39%
2020/03/27	2	9.45	2	9.24	9.21	0	7,571	0.00%
2020/03/26	0	0.00	22	9.29	9.36	-22	7,557	-0.29%
2020/03/25	10	9.46	112	9.32	9.31	-102	7,504	-1.36%	大賣/鉅額交易
2020/03/24	2	9.22	0	0.00	9.04	2	7,440	0.03%
2020/03/23	0	0.00	3	8.68	8.86	-3	7,468	-0.04%
2020/03/20	15	9.03	22	8.86	8.91	-7	7,641	-0.09%
2020/03/19	120	8.65	67	8.21	8.40	53	7,738	0.68%	大買/
2020/03/18	21	9.23	1	9.00	8.94	20	7,579	0.26%
2020/03/17	1	9.15	3	8.82	8.75	-2	7,410	-0.03%
2020/03/16	28	9.44	22	9.22	9.12	6	7,350	0.08%
2020/03/13	116	8.69	20	8.71	9.07	96	7,390	1.30%	大買/
2020/03/12	116.4	9.63	10	9.84	9.65	106.4	7,172	1.48%	大買/鉅額交易
2020/03/10	3	10.80	0	0.00	10.80	3	7,063	0.04%
2020/03/09	0	0.00	13	10.95	10.70	-13	7,093	-0.18%
2020/03/06	130	11.31	15	11.40	11.30	115	7,029	1.64%	大買/鉅額交易
2020/03/05	0	0.00	10	11.40	11.40	-10	7,129	-0.14%
2020/03/04	6	11.35	0	0.00	11.30	6	7,120	0.08%
2020/03/03	13	11.52	1	11.45	11.45	12	7,096	0.17%
2020/02/27	0	0.00	10	11.10	11.10	-10	7,063	-0.14%
2020/02/26	8	11.69	0	0.00	11.65	8	6,918	0.12%
2020/02/25	4	11.50	10	11.45	11.60	-6	6,884	-0.09%
2020/02/24	35	11.87	0	0.00	11.75	35	6,861	0.51%
2020/02/21	50	12.11	2	12.00	12.00	48	6,825	0.70%
2020/02/18	0	0.00	3	12.25	12.10	-3	6,917	-0.04%
2020/02/14	0	0.00	3	12.15	12.25	-3	6,988	-0.04%
2020/02/13	3	12.30	9	12.23	12.10	-6	7,000	-0.09%
2020/02/12	1	12.20	0	0.00	12.25	1	7,025	0.01%
2020/02/11	2	11.95	1	12.00	12.00	1	6,967	0.01%
2020/02/10	3	11.90	2	11.85	11.80	1	7,033	0.01%
2020/02/07	7	12.24	0	0.00	12.05	7	7,028	0.10%
2020/02/06	0	0.00	5	12.30	12.40	-5	7,012	-0.07%
2020/02/05	1	12.25	0	0.00	12.15	1	6,992	0.01%
2020/02/04	0	0.00	3	12.28	12.15	-3	6,976	-0.04%
2020/02/03	3	11.58	0	0.00	11.70	3	7,031	0.04%
2020/01/31	0	0.00	4	12.50	12.55	-4	7,002	-0.06%
2020/01/30	7	13.07	5	13.01	12.60	2	7,177	0.03%
2020/01/20	0	0.00	3	13.98	13.95	-3	6,957	-0.04%
2020/01/17	0	0.00	1	13.90	13.80	-1	6,846	-0.01%
2020/01/16	0	0.00	7	13.80	13.85	-7	6,873	-0.10%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/14	1	13.85	3	13.77	13.65	-2	7,067	-0.03%
2020/01/13	4	13.61	0	0.00	13.65	4	7,283	0.05%
2020/01/10	0	0.00	4	13.39	13.50	-4	7,281	-0.05%
2020/01/09	2	13.35	1	13.40	13.30	1	7,236	0.01%
2020/01/08	13	13.45	1	13.40	13.30	12	7,257	0.17%
2020/01/07	3	13.60	1	13.65	13.60	2	7,237	0.03%
2020/01/06	2	13.35	7	13.44	13.30	-5	7,048	-0.07%
2020/01/03	0	0.00	2	13.55	13.55	-2	7,009	-0.03%
2020/01/02	4	13.73	1	13.75	13.75	3	6,907	0.04%
2019/12/31	8	13.70	3	13.80	13.60	5	6,912	0.07%
2019/12/30	0	0.00	1	13.65	13.60	-1	6,876	-0.01%
2019/12/26	3	13.55	0	0.00	13.55	3	7,154	0.04%
2019/12/25	3	13.65	0	0.00	13.65	3	7,245	0.04%
2019/12/24	0	0.00	2	13.55	13.55	-2	7,426	-0.03%
2019/12/23	4	13.61	1	13.60	13.55	3	7,655	0.04%
2019/12/18	11	14.01	11	14.00	13.95	0	7,959	0.00%
2019/12/17	15	14.17	10	14.25	14.20	5	8,068	0.06%
2019/12/16	20	14.15	29	14.08	14.05	-9	8,198	-0.11%
2019/12/13	1	13.75	0	0.00	13.70	1	8,408	0.01%
2019/12/12	3	13.75	1	13.85	13.70	2	8,474	0.02%
2019/12/11	3	13.95	0	0.00	13.85	3	8,503	0.04%
2019/12/09	1	13.70	2	13.75	13.70	-1	8,505	-0.01%
2019/12/06	3	13.65	0	0.00	13.60	3	8,714	0.03%
2019/12/05	6	13.62	0.5	13.55	13.65	5.5	9,135	0.06%
2019/12/04	22	13.53	23	13.46	13.50	-1	9,428	-0.01%
2019/12/03	3	13.10	0	0.00	13.10	3	9,552	0.03%
2019/12/02	1	13.10	0	0.00	13.05	1	10,020	0.01%
2019/11/28	5	13.70	0	0.00	13.55	5	10,682	0.05%
2019/11/26	4	13.50	1	13.55	13.50	3	10,821	0.03%
2019/11/25	0	0.00	20	13.40	13.45	-20	10,932	-0.18%
2019/11/21	0	0.00	10	13.40	13.45	-10	11,031	-0.09%
2019/11/19	1	13.80	1	13.70	13.65	0	11,221	0.00%
2019/11/18	1	13.55	2	13.60	13.65	-1	11,200	-0.01%
2019/11/15	1	13.45	21	13.45	13.45	-20	11,380	-0.18%
2019/11/14	13	13.50	78	13.48	13.35	-65	11,388	-0.57%
2019/11/13	9	13.78	0	0.00	13.70	9	11,368	0.08%
2019/11/12	1	13.80	0	0.00	13.75	1	11,432	0.01%
2019/11/11	1	13.85	0	0.00	13.70	1	11,578	0.01%
2019/11/08	0	0.00	5	13.90	13.90	-5	11,589	-0.04%
2019/11/07	0	0.00	4	14.00	13.90	-4	11,678	-0.03%
2019/11/06	4	13.93	1	13.90	13.90	3	11,773	0.03%
2019/11/05	0	0.00	2	13.90	13.90	-2	11,854	-0.02%
2019/11/04	0	0.00	4	13.95	14.00	-4	12,046	-0.03%
2019/11/01	1	13.90	0	0.00	13.90	1	12,119	0.01%
2019/10/31	13	13.91	85	13.85	13.80	-72	12,287	-0.59%
2019/10/30	3	14.13	6	14.15	14.10	-3	12,354	-0.02%
2019/10/29	7	14.62	0	0.00	14.25	7	12,631	0.06%
2019/10/28	31	14.46	22	14.40	14.35	9	13,860	0.06%
2019/10/24	15	14.50	0	0.00	14.55	15	16,403	0.09%
2019/10/23	110	14.40	0	0.00	14.40	110	16,651	0.66%	大買/鉅額交易
2019/10/22	25	14.74	10	14.65	14.50	15	16,754	0.09%
2019/10/21	103	14.60	107	14.64	14.70	-4	16,867	-0.02%	大買/大賣/
2019/10/18	45	14.36	0	0.00	14.35	45	17,322	0.26%
2019/10/17	7	14.35	3.5	14.33	14.35	3.5	17,512	0.02%
2019/10/16	17	14.33	2	14.35	14.25	15	17,935	0.08%
2019/10/15	2	14.35	0.4	14.25	14.30	1.6	18,531	0.01%
2019/10/14	5	14.22	2	14.25	14.20	3	19,233	0.02%
2019/10/09	0	0.00	5	14.15	14.05	-5	19,568	-0.03%
2019/10/08	0	0.00	4	14.25	14.00	-4	19,879	-0.02%
2019/10/07	1	14.20	2	14.23	14.15	-1	20,144	0.00%
2019/10/04	33	14.35	1	14.35	14.25	32	20,513	0.16%
2019/10/03	4	14.00	15	13.96	14.20	-11	20,602	-0.05%
2019/10/02	18	14.29	0	0.00	14.25	18	20,614	0.09%
2019/10/01	4	14.14	0	0.00	14.20	4	21,165	0.02%
2019/09/27	0	0.00	63.1	13.80	13.80	-63.1	21,355	-0.30%
2019/09/26	5	14.20	1	14.25	14.10	4	21,462	0.02%
2019/09/25	2	14.30	25	14.37	14.20	-23	21,898	-0.11%
2019/09/24	1	14.80	5	14.80	14.70	-4	22,123	-0.02%
2019/09/23	62	14.75	32	14.77	14.80	30	22,101	0.14%
2019/09/20	4	14.88	3	14.90	14.85	1	22,120	0.00%
2019/09/19	76	15.15	51	15.05	15.10	25	22,014	0.11%
2019/09/18	48	15.11	37	15.14	15.15	11	21,826	0.05%
2019/09/17	0	0.00	7	14.77	14.70	-7	21,866	-0.03%
2019/09/16	0	0.00	7	14.89	14.85	-7	22,126	-0.03%
2019/09/12	5	15.00	5	15.00	14.95	0	22,202	0.00%
2019/09/10	12	14.99	5	14.60	14.85	7	22,448	0.03%
2019/09/09	40	15.07	23	15.15	15.15	17	22,287	0.08%
2019/09/06	23	15.00	2	15.00	14.90	21	22,298	0.09%
2019/09/05	4	14.80	10	14.70	14.65	-6	22,646	-0.03%
2019/09/04	214	14.96	190	14.91	14.90	24	22,889	0.10%	大買/大賣/
2019/09/03	21	14.70	6	14.75	14.50	15	23,059	0.07%
2019/09/02	32	14.61	2	14.43	14.85	30	23,075	0.13%
2019/08/30	0	0.00	4.3	14.09	14.10	-4.3	23,062	-0.02%
2019/08/29	38	14.01	6	14.12	13.90	32	23,347	0.14%
2019/08/28	3	13.85	0	0.00	14.05	3	23,592	0.01%
2019/08/27	5	13.65	0	0.00	13.60	5	23,997	0.02%
2019/08/26	3	13.55	0	0.00	13.55	3	24,693	0.01%
2019/08/23	8	13.77	1	13.90	13.75	7	24,843	0.03%
2019/08/22	2	13.90	27	13.93	13.90	-25	25,460	-0.10%
2019/08/21	0	0.00	101	14.05	14.05	-101	25,722	-0.39%	大賣/鉅額交易
2019/08/20	7	14.19	17	14.22	14.05	-10	25,961	-0.04%
2019/08/19	1	14.00	3	14.05	13.95	-2	26,322	-0.01%
2019/08/16	4	14.05	0	0.00	13.90	4	26,871	0.01%
2019/08/15	1.1	13.86	0	0.00	13.95	1.1	27,880	0.00%
2019/08/14	6	14.00	3	14.25	13.95	3	28,313	0.01%
2019/08/12	3.3	14.10	0	0.00	14.05	3.3	29,113	0.01%
2019/08/08	6	14.19	2	14.25	14.20	4	29,210	0.01%
2019/08/06	15	13.71	11	13.87	14.25	4	29,702	0.01%
2019/08/05	15	14.35	5	14.20	14.10	10	29,829	0.03%
2019/08/02	5	14.28	12	14.38	14.25	-7	30,211	-0.02%
2019/08/01	14	14.83	13	14.90	14.85	1	30,700	0.00%
2019/07/31	10	14.82	46	14.86	14.65	-36	30,792	-0.12%
2019/07/30	331	15.65	500	15.42	15.15	-169	31,107	-0.54%	大買/大賣/鉅額交易
2019/07/29	127	15.92	194.3	16.47	16.80	-67.3	30,188	-0.22%	大買/大賣/
2019/07/26	535.3	15.38	202	15.54	15.40	333.3	29,306	1.14%	大買/大賣/鉅額交易
2019/07/25	44	15.00	110	14.94	15.00	-66	29,349	-0.22%	大賣/
2019/07/24	46	14.80	70	14.91	14.80	-24	29,550	-0.08%
2019/07/23	94	14.93	2	14.70	14.75	92	29,796	0.31%
2019/07/22	108	15.03	795	15.14	14.75	-687	30,416	-2.26%	大買/大賣/鉅額交易
2019/07/19	17	14.86	26	14.87	14.70	-9	32,213	-0.03%
2019/07/18	74	14.78	95	14.96	14.75	-21	32,755	-0.06%
2019/07/17	126	14.82	473	14.51	15.05	-347	32,844	-1.06%	大買/大賣/鉅額交易
2019/07/16	506	14.62	191	14.57	14.40	315	32,461	0.97%	大買/大賣/鉅額交易
2019/07/15	5	14.17	134	14.03	14.25	-129	31,884	-0.40%	大賣/鉅額交易
2019/07/12	67	14.01	50	14.27	13.90	17	31,884	0.05%
2019/07/11	1	13.80	65	13.86	14.10	-64	31,880	-0.20%
2019/07/10	196	13.88	686	13.88	13.70	-490	31,911	-1.54%	大買/大賣/鉅額交易
2019/07/09	17	13.96	17	13.88	13.90	0	32,002	0.00%
2019/07/08	10	13.94	1	13.90	13.90	9	32,393	0.03%
2019/07/05	168	13.93	19	14.03	13.90	149	32,782	0.45%	大買/鉅額交易
2019/07/04	28	13.66	55	13.73	13.65	-27	33,194	-0.08%
2019/07/03	284	13.61	951	13.72	13.60	-667	33,674	-1.98%	大買/大賣/鉅額交易
2019/07/02	1,321	13.78	127	13.84	13.90	1,194	33,912	3.52%	大買/大賣/鉅額交易
2019/07/01	47	13.03	42	13.11	13.00	5	34,186	0.01%
2019/06/28	28	13.15	28	13.45	13.15	0	34,594	0.00%
2019/06/27	34	13.30	37	13.25	13.30	-3	35,502	-0.01%
2019/06/26	42	13.15	35	13.24	13.15	7	35,524	0.02%
2019/06/25	14	13.26	64	13.24	13.20	-50	35,477	-0.14%
2019/06/24	128	13.43	111	13.33	13.25	17	35,452	0.05%	大買/大賣/
2019/06/21	149	14.02	136	13.91	13.80	13	35,167	0.04%	大買/大賣/
2019/06/20	73	13.83	71	13.83	13.85	2	34,905	0.01%
2019/06/19	161	13.76	86	13.64	13.75	75	34,978	0.21%	大買/
2019/06/18	486	13.43	140.6	13.44	13.45	345.4	34,819	0.99%	大買/大賣/鉅額交易
2019/06/17	50	13.44	79	13.43	13.45	-29	34,950	-0.08%
2019/06/14	334	13.44	294	13.39	13.40	40	35,093	0.11%	大買/大賣/
2019/06/13	171	13.65	117	13.48	13.35	54	34,845	0.15%	大買/大賣/
2019/06/12	36	14.12	159	14.21	14.05	-123	34,322	-0.36%	大賣/鉅額交易
2019/06/11	157	14.33	123	14.32	14.40	34	34,029	0.10%	大買/大賣/
2019/06/10	2	14.20	260	14.20	14.10	-258	33,635	-0.77%	大賣/鉅額交易
2019/06/06	4	13.94	13	14.18	14.00	-9	33,880	-0.03%
2019/06/05	12	14.24	41	14.24	14.20	-29	33,772	-0.09%
2019/06/04	103	14.13	179	14.22	14.00	-76	33,907	-0.22%	大買/大賣/
2019/06/03	167	14.09	80	13.88	14.35	87	33,753	0.26%	大買/
2019/05/31	521	13.93	123	13.86	13.80	398	33,559	1.19%	大買/大賣/鉅額交易
2019/05/30	1	13.55	1	13.65	13.60	0	33,246	0.00%
2019/05/29	176	13.61	179	13.54	13.40	-3	33,530	-0.01%	大買/大賣/
2019/05/28	41	13.49	35	13.56	13.60	6	33,702	0.02%
2019/05/27	32	13.43	63	13.37	13.30	-31	33,497	-0.09%
2019/05/24	11	13.57	2	13.65	13.30	9	33,556	0.03%
2019/05/23	52	13.17	18	13.54	13.50	34	33,378	0.10%
2019/05/22	114	13.61	56	13.68	13.25	58	33,533	0.17%	大買/
2019/05/21	10	12.99	65	12.86	13.35	-55	32,782	-0.17%
2019/05/20	44	12.03	78	12.29	12.15	-34	32,274	-0.11%
2019/05/17	63	13.07	4	12.75	12.65	59	31,657	0.19%
2019/05/16	4	13.10	2	13.18	13.00	2	31,241	0.01%
2019/05/15	37	13.63	10	13.60	13.50	27	31,125	0.09%
2019/05/14	62.4	12.97	85	13.01	13.40	-22.6	30,758	-0.07%
2019/05/13	19	13.11	69	13.05	12.90	-50	30,251	-0.17%
2019/05/10	81	13.52	68	13.47	13.45	13	29,876	0.04%
2019/05/09	31	13.56	144	13.76	13.10	-113	29,369	-0.38%	大賣/鉅額交易
2019/05/08	20	13.90	38	13.89	14.15	-18	28,652	-0.06%
2019/05/07	115	14.53	10	14.38	14.15	105	28,319	0.37%	大買/鉅額交易
2019/05/06	57	14.82	54	15.00	14.40	3	27,607	0.01%
2019/05/03	60	15.21	77	15.15	15.20	-17	27,019	-0.06%
2019/05/02	148	15.56	94	15.49	15.50	54	26,524	0.20%	大買/
2019/04/30	60	14.24	64	14.43	15.05	-4	25,211	-0.02%
2019/04/29	71	14.19	57	14.28	14.25	14	24,707	0.06%
2019/04/26	360	14.09	305	14.09	14.40	55	24,239	0.23%	大買/大賣/
2019/04/25	1,076	15.29	947	15.16	14.05	129	23,259	0.55%	大買/大賣/鉅額交易
2019/04/24	225	14.39	296	14.48	14.90	-71	20,689	-0.34%	大買/大賣/
2019/04/23	124	14.32	169	14.36	14.45	-45	19,846	-0.23%	大買/大賣/
2019/04/22	83	14.25	78	14.41	14.00	5	19,256	0.03%
2019/04/19	42	14.03	40	14.11	14.20	2	18,941	0.01%
2019/04/18	89	14.18	54	14.15	13.90	35	18,673	0.19%
2019/04/17	127	14.36	157	14.32	14.05	-30	18,275	-0.16%	大買/大賣/
2019/04/16	25	14.02	47	14.09	14.40	-22	17,901	-0.12%
2019/04/15	66	14.16	44	14.04	14.00	22	17,546	0.13%
2019/04/12	140	14.13	89	14.18	13.75	51	17,019	0.30%	大買/
2019/04/11	139	14.51	234	14.30	14.35	-95	16,422	-0.58%	大買/大賣/
2019/04/10	196.5	14.44	285	14.44	14.70	-88.5	15,820	-0.56%	大買/大賣/
2019/04/09	162	13.86	62	13.83	13.55	100	14,688	0.68%	大買/
2019/04/08	135	13.58	63.3	14.18	14.20	71.7	13,866	0.52%	大買/
2019/04/03	12	12.88	175	12.95	12.95	-163	13,261	-1.23%	大賣/鉅額交易
2019/04/02	137	11.83	66	11.80	11.80	71	12,276	0.58%	大買/
2019/04/01	72	11.24	87	11.40	11.75	-15	11,401	-0.13%
2019/03/29	10	10.65	4	10.69	10.70	6	10,363	0.06%
2019/03/28	2	10.43	0	0.00	10.35	2	10,221	0.02%
2019/03/27	7	10.65	5	10.69	10.45	2	10,152	0.02%
2019/03/26	3	10.53	9	10.57	10.65	-6	9,996	-0.06%
2019/03/25	12	10.14	5	10.17	10.25	7	9,767	0.07%
2019/03/22	23	10.61	2.5	10.67	10.45	20.5	9,623	0.21%
2019/03/21	62	10.78	55	10.65	10.80	7	9,399	0.07%
2019/03/20	6	10.73	25	10.52	10.75	-19	9,142	-0.21%
2019/03/19	26	10.75	6	10.78	10.35	20	8,895	0.22%
2019/03/18	137	10.84	124	10.70	10.65	13	8,607	0.15%	大買/大賣/
2019/03/15	16	10.97	2	10.95	10.85	14	8,374	0.17%
2019/03/14	20	11.14	106	10.97	10.90	-86	8,140	-1.06%	大賣/
2019/03/13	57	11.43	14	11.33	11.20	43	7,965	0.54%
2019/03/12	102	11.51	110	11.40	11.25	-8	7,702	-0.10%	大買/大賣/
2019/03/11	92	11.07	110	11.21	11.20	-18	7,154	-0.25%	大賣/
2019/03/08	93	10.79	91	10.69	11.10	2	6,810	0.03%
2019/03/07	230	10.32	312	10.36	10.30	-82	6,239	-1.31%	大買/大賣/
2019/03/06	332	10.48	154	10.54	10.50	178	6,011	2.96%	大買/大賣/鉅額交易
2019/03/05	241	10.67	220	10.27	10.25	21	5,669	0.37%	大買/大賣/
2019/03/04	135	10.85	191	10.83	10.70	-56	5,254	-1.07%	大買/大賣/
2019/02/27	23	10.65	523	10.71	10.95	-500	4,712	-10.61%	大賣/鉅額交易
2019/02/26	184	10.04	45	10.21	9.99	139	3,802	3.66%	大買/鉅額交易
2019/02/25	221	10.17	124	10.05	10.00	97	3,698	2.62%	大買/大賣/
2019/02/22	101	9.75	57	9.90	9.75	44	3,436	1.28%	大買/
2019/02/21	354	9.70	868.3	9.75	9.95	-514.3	3,046	-16.88%	大買/大賣/鉅額交易
2019/02/20	120	8.99	334	8.88	9.05	-214	2,287	-9.35%	大買/大賣/鉅額交易
2019/02/14	0	0.00	27	8.36	8.35	-27	2,242	-1.20%
2019/02/13	0	0.00	23	7.99	8.05	-23	2,185	-1.05%
2019/02/12	1	7.80	1	7.88	7.89	0	2,176	0.00%
2019/02/11	50	7.90	0	0.00	7.88	50	2,169	2.30%
2019/01/29	0	0.00	8	8.02	8.02	-8	2,136	-0.37%
2019/01/25	0	0.00	2	7.77	7.86	-2	2,066	-0.10%
2019/01/24	1	7.69	0	0.00	7.70	1	2,048	0.05%
2019/01/23	1	7.74	0	0.00	7.68	1	2,039	0.05%
2019/01/22	1	7.74	1	7.84	7.87	0	2,026	0.00%
2019/01/21	6	7.82	8	7.86	7.90	-2	1,998	-0.10%
2019/01/18	1	7.33	1	7.28	7.35	0	1,932	0.00%
2019/01/17	1	7.18	2	7.20	7.15	-1	1,909	-0.05%
2019/01/16	3	7.15	1	7.20	7.11	2	1,914	0.10%
2019/01/15	2	7.09	4	7.06	7.10	-2	1,910	-0.10%
2019/01/14	1	7.18	0	0.00	7.00	1	1,904	0.05%
2019/01/11	3	7.33	2	7.35	7.20	1	1,892	0.05%
2019/01/09	1	7.31	0	0.00	7.30	1	1,880	0.05%
2019/01/08	1	7.40	1	7.35	7.32	0	1,866	0.00%
2019/01/07	0	0.00	1	7.41	7.35	-1	1,873	-0.05%
2019/01/04	1	7.27	3	7.27	7.28	-2	1,878	-0.11%
2019/01/03	3	7.43	2	7.57	7.36	1	1,900	0.05%
2019/01/02	51	7.50	1	7.50	7.38	50	1,875	2.67%
2018/12/28	2	7.42	1	7.45	7.44	1	1,875	0.05%
2018/12/27	0	0.00	1	7.50	7.42	-1	1,889	-0.05%
2018/12/25	1	7.29	1	7.33	7.30	0	1,901	0.00%
2018/12/24	100	7.50	0	0.00	7.50	100	1,900	5.26%
2018/12/22	3	7.46	0	0.00	7.46	3	1,898	0.16%
2018/12/21	0	0.00	2	7.41	7.50	-2	1,902	-0.11%
2018/12/19	1	7.74	0	0.00	7.62	1	1,892	0.05%
2018/12/18	1	7.71	2	7.75	7.77	-1	1,891	-0.05%
2018/12/17	1	7.91	0	0.00	7.85	1	1,890	0.05%
2018/12/14	3	7.87	2	7.88	7.89	1	1,888	0.05%
2018/12/13	4	8.05	3	8.10	8.02	1	1,859	0.05%
2018/12/12	1	8.01	1	8.13	8.01	0	1,846	0.00%
2018/12/11	0	0.00	10.4	7.94	7.99	-10.4	1,832	-0.57%
2018/12/10	2	7.94	0.3	7.82	7.85	1.7	1,822	0.09%
2018/12/07	2	8.03	8	8.08	8.07	-6	1,811	-0.33%
2018/12/06	15	8.11	16	8.02	7.90	-1	1,802	-0.06%
2018/12/05	0	0.00	15	8.36	8.36	-15	1,755	-0.85%
2018/12/04	16	8.49	8	8.50	8.48	8	1,752	0.46%
2018/12/03	202	8.39	0	0.00	8.34	202	1,716	11.77%	大買/鉅額交易
2018/11/30	10	8.32	0	0.00	8.27	10	1,682	0.59%
2018/11/29	15	8.18	0	0.00	8.22	15	1,661	0.90%
2018/11/27	0	0.00	1	8.16	8.10	-1	1,619	-0.06%
2018/11/23	7	7.99	27	7.97	7.97	-20	1,589	-1.26%
2018/11/22	31	8.20	0	0.00	8.05	31	1,569	1.97%
2018/11/21	41	8.42	142	8.19	8.40	-101	1,505	-6.71%	大賣/鉅額交易
2018/11/20	28	7.84	2	7.85	7.93	26	1,397	1.86%
2018/11/19	1	8.08	0	0.00	8.08	1	1,359	0.07%
2018/11/16	50	8.24	40	8.32	8.23	10	1,349	0.74%
2018/11/15	124	8.05	21	7.97	8.29	103	1,288	7.99%	大買/鉅額交易
2018/11/14	51	7.84	0	0.00	7.75	51	1,204	4.23%
2018/11/13	5	7.81	20	7.14	7.98	-15	1,119	-1.34%
2018/11/12	0	0.00	2	7.25	7.26	-2	949	-0.21%
2018/11/09	26	6.57	1	6.62	6.60	25	907	2.76%
2018/11/08	21	6.41	1	6.41	6.33	20	900	2.22%
2018/11/07	1	6.31	0	0.00	6.34	1	918	0.11%
2018/11/01	0	0.00	1	5.88	5.94	-1	1,004	-0.10%
2018/10/31	1	5.50	5	5.58	5.75	-4	1,026	-0.39%
2018/10/30	1	5.44	0	0.00	5.43	1	1,042	0.10%
2018/10/29	1	5.49	0	0.00	5.47	1	1,061	0.09%
2018/10/26	1	5.55	0	0.00	5.56	1	1,091	0.09%
2018/10/25	1	5.71	0	0.00	5.64	1	1,153	0.09%
2018/10/24	2	6.02	0	0.00	6.00	2	1,163	0.17%
2018/10/23	1	6.05	1	6.10	6.10	0	1,188	0.00%
2018/10/22	0	0.00	8	6.11	6.12	-8	1,193	-0.67%
2018/10/17	1	6.27	1	6.35	6.28	0	1,224	0.00%
2018/10/15	2	6.32	0	0.00	6.23	2	1,234	0.16%
2018/10/12	0	0.00	2	6.33	6.32	-2	1,239	-0.16%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/09	1	7.02	0	0.00	7.02	1	1,214	0.08%
2018/10/08	2	7.04	2	7.09	7.03	0	1,221	0.00%
2018/10/05	0	0.00	5	7.03	7.03	-5	1,225	-0.41%
2018/10/04	1	7.10	2	7.14	7.17	-1	1,213	-0.08%
2018/10/03	2	7.35	1	7.38	7.26	1	1,211	0.08%
2018/10/02	3	7.43	3	7.50	7.40	0	1,217	0.00%
2018/10/01	3	7.45	1	7.50	7.45	2	1,253	0.16%
2018/09/27	2	7.50	0	0.00	7.48	2	1,285	0.16%
2018/09/26	1	7.50	3.9	7.52	7.51	-2.9	1,295	-0.22%
2018/09/25	1	7.51	0	0.00	7.48	1	1,302	0.08%
2018/09/21	2	7.58	0	0.00	7.57	2	1,293	0.15%
2018/09/11	0	0.00	20	7.60	7.85	-20	1,341	-1.49%
2018/09/10	1	8.01	0	0.00	7.80	1	1,324	0.08%
2018/09/07	0	0.00	200	8.26	8.25	-200	1,307	-15.30%	大賣/鉅額交易
2018/09/06	10	8.63	4	8.65	8.61	6	1,308	0.46%
2018/09/05	18	8.74	30	8.78	8.65	-12	1,323	-0.91%
2018/08/24	4	8.69	0	0.00	8.63	4	1,786	0.22%
2018/08/22	103	8.39	0	0.00	8.36	103	2,191	4.70%	大買/鉅額交易
2018/08/21	5	8.35	0	0.00	8.36	5	2,269	0.22%
2018/08/20	5	8.37	2	8.39	8.30	3	2,268	0.13%
2018/08/15	0	0.00	7	8.20	8.18	-7	2,245	-0.31%
2018/08/13	0	0.00	0.6	8.42	8.42	-0.6	2,214	-0.03%
2018/08/09	1	8.86	0	0.00	8.89	1	2,156	0.05%
2018/08/08	9	9.09	3	9.00	9.01	6	2,146	0.28%
2018/08/03	5	9.00	0	0.00	8.85	5	2,082	0.24%
2018/08/02	0	0.00	16	8.88	8.81	-16	2,070	-0.77%
2018/08/01	7	9.05	3	8.97	9.08	4	2,040	0.20%
2018/07/31	1	8.71	0	0.00	8.60	1	1,985	0.05%
2018/07/30	7	8.58	5	8.69	8.69	2	1,973	0.10%
2018/07/26	0	0.00	1	8.58	8.41	-1	1,937	-0.05%
2018/07/25	82	8.33	1	8.37	8.50	81	1,932	4.19%
2018/07/24	2	8.30	0	0.00	8.30	2	1,911	0.10%
2018/07/23	1	8.29	0	0.00	8.26	1	1,911	0.05%
2018/07/17	0	0.00	3	8.61	8.49	-3	1,956	-0.15%
2018/07/16	0	0.00	1	8.54	8.52	-1	1,949	-0.05%
2018/07/13	1	8.42	1	8.49	8.37	0	1,946	0.00%
2018/07/11	1	8.41	0	0.00	8.40	1	1,954	0.05%
2018/07/10	0	0.00	2	8.38	8.40	-2	1,964	-0.10%
2018/07/06	2	8.02	0	0.00	8.02	2	1,920	0.10%
2018/07/05	5	8.43	0	0.00	8.19	5	1,929	0.26%
2018/07/03	0	0.00	2	8.25	8.07	-2	1,896	-0.11%
2018/06/29	0	0.00	1	8.30	8.30	-1	1,894	-0.05%
2018/06/28	2	8.24	2	8.26	8.16	0	1,889	0.00%
2018/06/27	1	8.36	5	8.37	8.32	-4	1,881	-0.21%
2018/06/26	0	0.00	1	8.38	8.40	-1	1,880	-0.05%
2018/06/22	0	0.00	2	8.55	8.54	-2	1,865	-0.11%
2018/06/21	2	8.78	0	0.00	8.78	2	1,859	0.11%
2018/06/20	0	0.00	1	8.60	8.60	-1	1,868	-0.05%
2018/06/15	0	0.00	1	8.75	8.72	-1	1,865	-0.05%
2018/06/14	1	8.61	90	8.63	8.57	-89	1,861	-4.78%
2018/06/13	0	0.00	3	8.77	8.80	-3	1,840	-0.16%
2018/06/12	0	0.00	1	8.88	8.86	-1	1,825	-0.05%
2018/06/11	24	9.18	30	9.07	9.05	-6	1,804	-0.33%
2018/06/08	0	0.00	7	9.00	9.00	-7	1,777	-0.39%
2018/06/07	46	9.11	41	9.03	9.02	5	1,753	0.29%
2018/06/06	18	9.27	41	9.16	9.12	-23	1,720	-1.34%
2018/06/05	63	9.33	21	9.48	9.36	42	1,642	2.56%
2018/06/04	11	8.67	6	8.71	8.74	5	1,457	0.34%
2018/06/01	13	8.92	20	8.81	8.78	-7	1,409	-0.50%
2018/05/31	1	9.25	100	9.14	9.13	-99	1,338	-7.40%
2018/05/30	101	8.55	59	8.58	8.71	42	1,136	3.70%	大買/
2018/05/29	5	7.82	10	7.90	7.92	-5	899	-0.56%
2018/05/28	50	7.21	1	7.16	7.20	49	817	5.99%
2018/05/24	1	7.10	0	0.00	7.12	1	824	0.12%
2018/05/23	0	0.00	1	7.15	7.13	-1	831	-0.12%
2018/05/21	1	7.08	4	7.08	7.10	-3	835	-0.36%
2018/05/16	0	0.00	1	7.15	7.15	-1	864	-0.12%
2018/05/15	1	7.11	0	0.00	7.13	1	879	0.11%
2018/05/14	0	0.00	1	7.17	7.21	-1	948	-0.11%
2018/05/11	9	7.12	0	0.00	7.11	9	967	0.93%
2018/05/10	2	7.09	4	7.11	7.10	-2	973	-0.21%
2018/05/09	1	7.07	1	7.13	7.07	0	975	0.00%
2018/05/08	1	6.91	2	7.00	7.20	-1	978	-0.10%
2018/05/07	2	6.95	2	7.00	6.92	0	986	0.00%
2018/05/04	0	0.00	6	7.02	7.00	-6	992	-0.60%
2018/04/26	17	7.05	99	7.04	6.99	-82	1,074	-7.63%
2018/04/25	0	0.00	1	7.17	7.17	-1	1,080	-0.09%
2018/04/24	2	6.90	467	6.86	6.90	-465	1,078	-43.10%	大賣/鉅額交易
2018/04/23	1	7.37	0	0.00	7.21	1	1,064	0.09%
2018/04/20	0	0.00	1	7.49	7.43	-1	1,072	-0.09%
2018/04/19	1	7.50	0	0.00	7.50	1	1,078	0.09%
2018/04/18	0	0.00	1	7.60	7.52	-1	1,080	-0.09%
2018/04/17	2	7.65	1	7.65	7.54	1	1,083	0.09%
2018/04/16	0	0.00	6	7.53	7.54	-6	1,081	-0.55%
2018/04/13	2	7.85	2	7.79	7.75	0	1,082	0.00%
2018/04/11	1	7.83	0	0.00	7.83	1	1,105	0.09%
2018/04/03	0	0.00	1	8.01	8.00	-1	1,149	-0.09%
2018/04/02	0	0.00	1	8.12	8.10	-1	1,156	-0.09%
2018/03/29	10	7.97	0	0.00	7.97	10	1,182	0.85%
2018/03/28	1	8.01	0	0.00	7.98	1	1,187	0.08%
2018/03/27	0	0.00	4	8.09	8.09	-4	1,195	-0.33%
2018/03/23	1	8.02	0	0.00	8.04	1	1,213	0.08%
2018/03/22	0	0.00	0.6	8.10	8.15	-0.6	1,206	-0.05%
2018/03/21	18	8.15	0	0.00	8.18	18	1,210	1.49%
2018/03/20	1	8.15	0	0.00	8.19	1	1,218	0.08%
2018/03/14	0	0.00	1	8.25	8.26	-1	1,341	-0.07%
2018/03/13	0	0.00	1	8.19	8.21	-1	1,400	-0.07%
2018/03/12	8	8.18	0	0.00	8.15	8	1,467	0.55%
2018/03/08	1	8.21	0	0.00	8.21	1	1,571	0.06%
2018/03/01	2	8.46	0	0.00	8.49	2	1,795	0.11%
2018/02/26	129	8.40	0	0.00	8.40	129	1,854	6.96%	大買/鉅額交易
2018/02/23	12	8.29	1	8.32	8.32	11	1,894	0.58%
2018/02/22	1	8.21	0	0.00	8.24	1	1,967	0.05%
2018/02/12	0	0.00	6	8.00	8.01	-6	2,078	-0.29%
2018/02/08	1	8.03	0	0.00	8.02	1	2,263	0.04%
2018/02/07	1	8.10	0	0.00	8.01	1	2,436	0.04%
2018/02/06	1	8.08	0	0.00	7.85	1	2,507	0.04%
2018/02/05	1	8.60	0	0.00	8.67	1	2,609	0.04%
2018/01/29	4	9.16	1	9.18	9.09	3	3,455	0.09%
2018/01/26	1.3	9.09	0	0.00	9.14	1.3	3,483	0.04%
2018/01/25	0	0.00	5	9.21	9.14	-5	3,491	-0.14%
2018/01/24	2	9.25	2	9.23	9.25	0	3,496	0.00%
2018/01/23	0	0.00	1	9.18	9.18	-1	3,529	-0.03%
2018/01/22	1	9.17	300	9.20	9.15	-299	3,565	-8.39%	大賣/鉅額交易
2018/01/19	0	0.00	1	9.33	9.26	-1	3,700	-0.03%
2018/01/18	1	9.27	0	0.00	9.25	1	3,708	0.03%
2018/01/16	0	0.00	1	9.30	9.39	-1	3,764	-0.03%
2018/01/12	4	9.26	0	0.00	9.22	4	3,830	0.10%
2018/01/11	0	0.00	1	9.33	9.24	-1	3,861	-0.03%
2018/01/10	1	9.16	0	0.00	9.21	1	3,880	0.03%
2018/01/09	0	9.27	0	0.00	9.34	0	3,900	0.00%
2018/01/08	0	0.00	1	9.40	9.25	-1	3,915	-0.03%
2018/01/04	0	0.00	1	9.17	9.45	-1	3,960	-0.03%
2018/01/03	12	9.10	2	9.08	9.05	10	4,024	0.25%
2018/01/02	10	9.02	151	9.00	9.01	-141	4,055	-3.48%	大賣/鉅額交易