精金 (3049)-國泰-新莊券商分點個股進出

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
8.22
漲跌
▼0.14
漲幅
-1.67%
成交量
1,670張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:13:30

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

精金 (3049)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.1	8.26	0	0.00	8.22	0.1	1,892	0.00%
2024/05/03	5.1	8.36	5	8.55	8.36	0.1	1,888	0.01%
2024/05/02	5.1	8.43	11	8.39	8.43	-6	1,867	-0.32%
2024/04/30	0	0.00	10	8.20	8.07	-10	1,844	-0.54%
2024/04/29	0	8.15	0	0.00	8.16	0	1,867	0.00%
2024/04/26	0	0.00	10	8.06	8.03	-10	1,865	-0.54%
2024/04/25	0	0.00	20	7.99	8.00	-20	1,872	-1.07%
2024/04/24	0	0.00	10	7.91	7.92	-10	1,876	-0.53%
2024/04/23	0	0.00	10	7.93	7.93	-10	1,903	-0.53%
2024/04/22	0	0.00	10	7.81	7.83	-10	1,912	-0.52%
2024/04/17	5	7.88	0	0.00	7.92	5	1,889	0.26%
2024/04/16	66.2	7.85	385	7.76	7.77	-318.8	1,906	-16.72%	大賣/鉅額交易
2024/04/15	170	8.14	0	0.00	8.11	170	1,860	9.14%	大買/鉅額交易
2024/04/12	0.2	8.23	0	0.00	8.18	0.2	1,842	0.01%
2024/04/03	0	8.29	0	0.00	8.24	0	1,821	0.00%
2024/04/02	11	8.60	16	8.54	8.36	-5	1,823	-0.27%
2024/04/01	10	8.45	10	8.39	8.45	0	1,877	0.00%
2024/03/29	0	8.20	0	0.00	8.29	0	1,889	0.00%
2024/03/28	0	8.30	0	0.00	8.25	0	1,885	0.00%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/25	0	8.27	0	0.00	8.31	0	1,868	0.00%
2024/03/22	10	8.36	20	8.35	8.36	-10	1,867	-0.54%
2024/03/21	0	0.00	10	8.26	8.22	-10	1,848	-0.54%
2024/03/20	5	8.12	2	8.16	8.14	3	1,851	0.16%
2024/03/19	3.2	8.16	10	8.18	8.15	-6.8	1,823	-0.37%
2024/03/18	20.3	8.22	0	0.00	8.23	20.3	1,807	1.12%
2024/03/15	5	8.15	0	0.00	8.18	5	1,801	0.28%
2024/03/14	1	8.31	0	0.00	8.25	1	1,777	0.06%
2024/03/13	310	8.44	0	0.00	8.33	310	1,758	17.62%	大買/鉅額交易
2024/03/12	50	8.62	51	8.66	8.64	-1	1,680	-0.06%
2024/03/11	41.2	8.63	15	8.66	8.66	26.2	1,675	1.56%
2024/03/08	20	8.71	45	8.84	8.71	-25	1,649	-1.52%
2024/03/07	124.5	8.66	20	8.69	8.62	104.5	1,645	6.35%	大買/鉅額交易
2024/03/06	1	8.94	0	0.00	8.91	1	1,586	0.06%
2024/03/05	10	8.91	1	8.91	8.90	9	1,566	0.57%
2024/03/04	2	9.00	0	0.00	8.99	2	1,594	0.13%
2024/03/01	5	9.04	0	0.00	9.03	5	1,558	0.32%
2024/02/29	0.2	9.10	0	0.00	9.11	0.2	1,549	0.01%
2024/02/27	102	9.10	0	0.00	9.11	102	1,558	6.55%	大買/鉅額交易
2024/02/26	21	9.16	20	9.22	9.20	1	1,527	0.07%
2024/02/23	31	9.32	31	9.29	9.30	0	1,514	0.00%
2024/02/22	5.1	9.40	5	9.40	9.39	0.1	1,524	0.01%
2024/02/21	0.1	9.45	0	0.00	9.43	0.1	1,515	0.01%
2024/02/20	0	0.00	1	9.51	9.47	-1	1,516	-0.07%
2024/02/19	30	9.50	0	9.55	9.50	30	1,511	1.98%
2024/02/16	0	9.29	1	9.30	9.30	-1	1,474	-0.07%
2024/02/15	0	0.00	0.1	9.28	9.19	-0.1	1,470	-0.01%
2024/02/05	0	9.12	0	0.00	9.11	0	1,464	0.00%
2024/02/02	1	9.17	0	0.00	9.17	1	1,471	0.07%
2024/02/01	10	9.17	0	0.00	9.17	10	1,492	0.67%
2024/01/31	10	9.24	0	0.00	9.23	10	1,509	0.66%
2024/01/30	10	9.30	0	0.00	9.30	10	1,505	0.66%
2024/01/29	0	9.43	0	9.46	9.40	0	1,506	0.00%
2024/01/25	0	0.00	1	9.39	9.40	-1	1,488	-0.07%
2024/01/24	3	9.36	25	9.37	9.40	-22	1,485	-1.48%
2024/01/23	1	9.28	12	9.29	9.27	-11	1,465	-0.75%
2024/01/22	4	9.15	22	9.16	9.15	-18	1,434	-1.25%
2024/01/19	0	9.15	0	0.00	9.03	0	1,428	0.00%
2024/01/18	10.1	8.99	0	0.00	8.99	10.1	1,426	0.71%
2024/01/17	10	8.95	0	0.00	8.94	10	1,433	0.70%
2024/01/16	0	9.18	0	0.00	9.10	0	1,414	0.00%
2024/01/12	20	9.17	0	0.00	9.15	20	1,419	1.41%
2024/01/11	1	9.21	0	0.00	9.20	1	1,424	0.07%
2024/01/10	60	9.21	1	9.30	9.20	59	1,434	4.11%
2024/01/05	0	9.63	1	9.55	9.53	-1	1,416	-0.07%
2024/01/03	0	0.00	4	9.48	9.47	-4	1,432	-0.28%
2023/12/29	0	0.00	1	9.63	9.65	-1	1,430	-0.07%
2023/12/28	1	9.67	1	9.65	9.65	0	1,443	0.00%
2023/12/27	1	9.86	7	9.83	9.71	-6	1,450	-0.41%
2023/12/22	0	0.00	1	9.47	9.44	-1	1,391	-0.07%
2023/12/21	2	9.42	0	0.00	9.40	2	1,406	0.14%
2023/12/19	10	9.51	0	0.00	9.43	10	1,408	0.71%
2023/12/18	0	0.00	1	9.64	9.62	-1	1,413	-0.07%
2023/12/15	40	9.59	20	9.67	9.58	20	1,421	1.41%
2023/12/13	20	9.71	20	9.77	9.70	0	1,414	0.00%
2023/12/11	0	0.00	1	9.84	9.85	-1	1,430	-0.07%
2023/12/07	0	0.00	20	9.73	9.72	-20	1,431	-1.40%
2023/12/05	3	9.73	0	0.00	9.79	3	1,432	0.21%
2023/12/04	5	9.81	5	9.87	9.83	0	1,437	0.00%
2023/11/30	10	9.63	15	9.67	9.67	-5	1,421	-0.35%
2023/11/29	34	9.71	46	9.74	9.71	-12	1,419	-0.85%
2023/11/27	2	9.44	0	0.00	9.42	2	1,383	0.14%
2023/11/21	0	0.00	1	9.42	9.54	-1	1,379	-0.07%
2023/11/20	0	9.20	0	0.00	9.34	0	1,365	0.00%
2023/11/15	0	0.00	4	9.25	9.26	-4	1,386	-0.29%
2023/11/14	40	9.20	0	0.00	9.19	40	1,393	2.87%
2023/11/13	10	9.27	0	0.00	9.27	10	1,406	0.71%
2023/11/10	2	9.34	200	9.33	9.31	-198	1,426	-13.88%	大賣/鉅額交易
2023/11/09	0	0.00	52	9.37	9.47	-52	1,422	-3.65%
2023/11/08	0	0.00	2	9.34	9.47	-2	1,477	-0.14%
2023/11/07	1	9.22	0	0.00	9.18	1	1,475	0.07%
2023/11/06	2	9.22	0	0.00	9.20	2	1,502	0.13%
2023/10/31	9	9.12	7	9.25	9.11	2	1,599	0.13%
2023/10/30	1	9.15	0	0.00	9.14	1	1,649	0.06%
2023/10/26	0	0.00	6	9.24	9.24	-6	1,797	-0.33%
2023/10/25	2	9.34	0	0.00	9.33	2	1,876	0.11%
2023/10/24	0.1	9.16	4	9.24	9.21	-3.9	2,227	-0.18%
2023/10/23	2.1	9.09	2	9.19	9.10	0.1	2,231	0.00%
2023/10/20	2	8.88	2	8.95	9.03	0	2,238	0.00%
2023/10/19	50	8.97	0	0.00	8.97	50	2,263	2.21%
2023/10/18	9	9.07	5	9.03	9.03	4	2,275	0.18%
2023/10/16	0	9.19	2	9.17	9.17	-2	2,289	-0.09%
2023/10/11	83.2	9.18	0	0.00	9.14	83.2	2,387	3.48%
2023/10/06	43	9.30	1	9.42	9.30	42	2,387	1.76%
2023/10/05	10	9.37	0	0.00	9.39	10	2,405	0.42%
2023/10/04	22	9.35	10	9.35	9.34	12	2,429	0.49%
2023/10/02	5	9.46	7	9.49	9.49	-2	2,472	-0.08%
2023/09/28	3	9.41	0	0.00	9.42	3	2,532	0.12%
2023/09/27	5	9.38	7	9.43	9.45	-2	2,553	-0.08%
2023/09/26	26	9.50	0	0.00	9.50	26	2,571	1.01%
2023/09/25	6	9.56	0	0.00	9.56	6	2,596	0.23%
2023/09/22	0	0.00	2	9.63	9.61	-2	2,643	-0.08%
2023/09/21	52	9.59	2	9.64	9.59	50	2,718	1.84%
2023/09/20	0	0.00	1	9.72	9.74	-1	2,788	-0.04%
2023/09/19	1	9.71	0	0.00	9.65	1	2,926	0.03%
2023/09/18	2	9.75	0	0.00	9.72	2	3,125	0.06%
2023/09/15	14	9.56	0	0.00	9.54	14	3,495	0.40%
2023/09/14	20	9.59	3.1	9.64	9.64	16.9	3,602	0.47%
2023/09/13	10	9.60	0	0.00	9.60	10	3,747	0.27%
2023/09/11	10	9.62	0	0.00	9.61	10	3,801	0.26%
2023/09/08	30	9.70	0	0.00	9.70	30	3,797	0.79%
2023/09/07	151	9.81	0	0.00	9.76	151	3,793	3.98%	大買/鉅額交易
2023/09/06	61	9.89	11	9.94	9.88	50	3,788	1.32%
2023/09/05	0.1	10.00	0	0.00	10.05	0.1	3,783	0.00%
2023/09/04	12	9.92	10	9.97	9.96	2	3,798	0.05%
2023/09/01	40	10.05	1	10.10	10.05	39	3,810	1.02%
2023/08/29	0	0.00	1	9.76	9.80	-1	3,894	-0.03%
2023/08/28	0	0.00	2	9.70	9.70	-2	3,891	-0.05%
2023/08/25	2	9.65	0	0.00	9.65	2	3,919	0.05%
2023/08/24	1	9.82	1	9.82	9.76	0	3,906	0.00%
2023/08/23	0	9.67	0	0.00	9.67	0	3,895	0.00%
2023/08/22	5	9.77	0	0.00	9.69	5	3,901	0.13%
2023/08/21	0	9.73	1	9.72	9.76	-1	3,878	-0.03%
2023/08/17	1	9.56	0	0.00	9.65	1	3,856	0.03%
2023/08/16	12	9.45	0	0.00	9.46	12	3,846	0.31%
2023/08/15	20	9.60	0	0.00	9.62	20	3,835	0.52%
2023/08/14	102	9.52	100	9.60	9.51	2	3,831	0.05%	大買/
2023/08/11	27	10.00	5	10.15	9.97	22	3,766	0.58%
2023/08/10	20	10.05	10	10.10	10.05	10	3,744	0.27%
2023/08/09	152	10.25	0	0.00	10.25	152	3,723	4.08%	大買/鉅額交易
2023/08/08	0	10.45	0	0.00	10.40	0	3,707	0.00%
2023/08/04	6	10.35	7	10.51	10.60	-1	3,688	-0.03%
2023/08/02	0	0.00	2	10.60	10.50	-2	3,685	-0.05%
2023/07/31	0	0.00	151	10.89	10.85	-151	3,601	-4.19%	大賣/鉅額交易
2023/07/28	34	10.75	101.5	10.78	10.75	-67.5	3,525	-1.91%	大賣/
2023/07/27	14	10.68	100.4	10.68	11.05	-86.4	3,452	-2.50%
2023/07/26	30	10.27	30	10.35	10.25	0	3,089	0.00%
2023/07/25	45	10.20	15	10.25	10.20	30	3,089	0.97%
2023/07/24	50	10.23	20	10.30	10.25	30	3,079	0.97%
2023/07/21	20	10.28	0	0.00	10.25	20	3,051	0.66%
2023/07/20	100	10.35	0	0.00	10.35	100	3,056	3.27%
2023/07/19	31	10.23	2	10.35	10.20	29	3,055	0.95%
2023/07/18	7	10.26	1	10.40	10.25	6	3,083	0.19%
2023/07/17	66	10.45	21	10.45	10.45	45	3,080	1.46%
2023/07/13	1	10.35	2	10.38	10.25	-1	3,130	-0.03%
2023/07/12	3	10.37	0	0.00	10.30	3	3,172	0.09%
2023/07/11	2	10.43	0	0.00	10.50	2	3,392	0.06%
2023/07/10	3	10.30	0	0.00	10.30	3	3,437	0.09%
2023/07/07	0	0.00	5	10.41	10.35	-5	3,448	-0.15%
2023/07/06	0	0.00	1	10.65	10.65	-1	3,420	-0.03%
2023/07/05	7	10.65	0	0.00	10.65	7	3,393	0.21%
2023/07/04	1	10.60	3	10.75	10.60	-2	3,365	-0.06%
2023/07/03	4	10.66	0	0.00	10.70	4	3,320	0.12%
2023/06/30	2	10.60	4	10.56	10.60	-2	3,289	-0.06%
2023/06/29	2	10.70	0	0.00	10.70	2	3,232	0.06%
2023/06/28	3	11.10	3	10.80	10.80	0	3,164	0.00%
2023/06/27	1	11.00	2	10.75	10.80	-1	3,092	-0.03%
2023/06/26	27	11.22	7.1	11.18	11.20	19.9	2,957	0.67%
2023/06/21	13.4	11.21	10.1	11.28	11.20	3.3	2,758	0.12%
2023/06/20	1.5	10.53	1	10.55	10.55	0.5	2,386	0.02%
2023/06/19	0	0.00	1	10.40	10.35	-1	2,268	-0.04%
2023/06/16	0	0.00	1.4	10.07	10.10	-1.4	2,136	-0.07%
2023/06/14	1	9.87	0	0.00	9.87	1	2,061	0.05%
2023/06/13	0	9.86	0	0.00	9.86	0	2,067	0.00%
2023/06/12	5	9.84	1	10.00	9.84	4	2,076	0.19%
2023/06/09	0.4	9.92	0	0.00	9.95	0.4	2,073	0.02%
2023/06/08	0.1	9.94	0	0.00	9.90	0.1	2,087	0.00%
2023/06/07	0	0.00	2	10.00	10.00	-2	2,106	-0.09%
2023/06/06	0	10.00	10	10.15	10.00	-10	2,110	-0.47%
2023/06/05	0	0.00	1.1	10.14	10.10	-1.1	2,108	-0.05%
2023/06/02	0.1	9.86	0	0.00	9.88	0.1	2,050	0.00%
2023/05/31	0	0.00	4	9.91	9.90	-4	2,100	-0.19%
2023/05/29	3	9.65	0	0.00	9.65	3	2,081	0.14%
2023/05/25	0	0.00	4	9.77	9.77	-4	2,155	-0.19%
2023/05/22	10	9.70	0	0.00	9.72	10	2,465	0.41%
2023/05/19	0.1	9.71	0	0.00	9.62	0.1	2,509	0.00%
2023/05/18	0	0.00	11	9.65	9.62	-11	2,508	-0.44%
2023/05/16	0	0.00	1	9.53	9.57	-1	2,498	-0.04%
2023/05/15	1	9.40	0	0.00	9.42	1	2,492	0.04%
2023/05/11	0.4	9.71	0	0.00	9.56	0.4	2,496	0.01%
2023/05/08	0	0.00	70	9.90	9.85	-70	2,480	-2.82%
2023/05/04	21	9.94	0	0.00	9.96	21	2,505	0.84%
2023/05/02	3	10.05	0	0.00	10.10	3	2,500	0.12%
2023/04/28	10	10.05	19	10.12	10.05	-9	2,504	-0.36%
2023/04/25	30	10.02	13	10.14	10.00	17	2,476	0.69%
2023/04/24	0	0.00	22	10.10	10.10	-22	2,446	-0.90%
2023/04/21	6	10.11	101	10.00	9.96	-95	2,430	-3.91%	大賣/
2023/04/20	1	10.30	0	0.00	10.15	1	2,376	0.04%
2023/04/19	2	10.35	6	10.35	10.30	-4	2,349	-0.17%
2023/04/18	1	10.45	171	10.49	10.50	-170	2,275	-7.47%	大賣/鉅額交易
2023/04/17	52	10.59	2	10.55	10.60	50	2,226	2.25%
2023/04/14	8	10.79	3	10.72	10.65	5	2,155	0.23%
2023/04/13	175	10.32	20	10.28	10.30	155	1,904	8.14%	大買/鉅額交易
2023/04/12	20	10.15	6	10.25	10.15	14	1,836	0.76%
2023/04/11	50	10.05	0	0.00	10.05	50	1,811	2.76%
2023/04/10	15	10.08	20	10.08	10.15	-5	1,802	-0.28%
2023/03/31	2	9.85	0	0.00	9.87	2	1,768	0.11%
2023/03/29	50	9.82	0	0.00	9.82	50	1,773	2.82%
2023/03/28	0	0.00	8	10.05	9.85	-8	1,793	-0.45%
2023/03/22	1.7	9.98	0	0.00	9.95	1.7	1,768	0.10%
2023/03/21	0	9.98	0	0.00	9.98	0	1,762	0.00%
2023/03/17	0	0.00	2	9.83	9.83	-2	1,755	-0.11%
2023/03/14	2	9.88	0	0.00	9.88	2	1,772	0.11%
2023/03/13	0	9.98	0	0.00	10.00	0	1,814	0.00%
2023/03/09	0	10.15	0	0.00	10.20	0	1,831	0.00%
2023/03/06	0	10.25	0	0.00	10.30	0	1,795	0.00%
2023/03/03	0	10.13	0	0.00	10.25	0	1,777	0.00%
2023/03/02	0	10.15	0	10.10	10.05	0	1,730	0.00%
2023/03/01	0	10.00	0	0.00	10.05	0	1,734	0.00%
2023/02/23	0	0.00	2	10.20	10.30	-2	1,701	-0.12%
2023/02/22	7	10.35	5	10.45	10.35	2	1,656	0.12%
2023/02/21	17	10.16	15.7	10.20	10.30	1.4	1,561	0.09%
2023/02/20	6	10.05	0.6	10.11	10.25	5.4	1,491	0.36%
2023/02/17	4.3	9.67	0.3	9.67	9.65	4	1,356	0.30%
2023/02/15	0	0.00	2	9.49	9.44	-2	1,323	-0.15%
2023/02/14	0	0.00	1	9.46	9.45	-1	1,325	-0.08%
2023/02/13	0	9.45	0	0.00	9.32	0	1,322	0.00%
2023/02/10	0	9.48	0	0.00	9.37	0	1,336	0.00%
2023/02/08	0.1	9.52	0	0.00	9.52	0.1	1,333	0.00%
2023/02/07	3	9.40	1	9.42	9.42	2	1,312	0.15%
2023/02/06	0	0.00	2	9.38	9.37	-2	1,319	-0.15%
2023/02/03	0	9.50	0	0.00	9.45	0	1,335	0.00%
2023/02/02	0	0.00	1	9.54	9.53	-1	1,329	-0.08%
2023/01/31	0	9.34	20	9.30	9.36	-20	1,324	-1.51%
2023/01/30	0	0.00	3	9.21	9.22	-3	1,313	-0.23%
2023/01/13	2	9.15	0	0.00	9.12	2	1,341	0.15%
2023/01/12	8	9.19	0	0.00	9.19	8	1,386	0.58%
2023/01/06	0	0.00	0.2	9.14	9.17	-0.2	1,447	-0.01%
2022/12/29	0	9.20	0	0.00	9.07	0	1,578	0.00%
2022/12/28	8	9.16	0	0.00	9.11	8	1,595	0.50%
2022/12/27	0	9.30	0	0.00	9.21	0	1,592	0.00%
2022/12/26	0.1	9.25	0	0.00	9.21	0.1	1,595	0.01%
2022/12/21	0	0.00	0	9.18	9.13	0	1,686	0.00%
2022/12/20	1	9.14	0	0.00	9.13	1	1,696	0.06%
2022/12/19	1	9.27	0	0.00	9.25	1	1,729	0.06%
2022/12/16	3	9.32	0	0.00	9.32	3	1,734	0.17%
2022/12/15	1	9.45	0	0.00	9.45	1	1,732	0.06%
2022/12/14	2	9.50	0	0.00	9.46	2	1,736	0.12%
2022/12/06	6	9.69	0	0.00	9.66	6	1,784	0.34%
2022/12/02	2	9.66	2	9.70	9.69	0	1,730	0.00%
2022/12/01	2	9.64	3	9.60	9.68	-1	1,721	-0.06%
2022/11/29	0	0.00	7	9.32	9.34	-7	1,695	-0.41%
2022/11/28	1	9.20	0	0.00	9.23	1	1,695	0.06%
2022/11/23	0	0.00	4	9.38	9.32	-4	1,731	-0.23%
2022/11/22	0.2	9.20	0	0.00	9.20	0.2	1,760	0.01%
2022/11/18	0.1	9.45	2	9.53	9.41	-2	1,783	-0.11%
2022/11/16	0.1	9.48	0	0.00	9.40	0.1	1,845	0.01%
2022/11/15	0	9.56	0	0.00	9.55	0	1,895	0.00%
2022/11/09	0	0.00	14	9.52	9.54	-14	2,494	-0.56%
2022/11/04	0.1	9.34	0	0.00	9.39	0.1	2,610	0.00%
2022/11/03	0.7	9.38	0	0.00	9.37	0.7	2,635	0.03%
2022/10/31	0	0.00	2	9.27	9.22	-2	2,742	-0.07%
2022/10/28	3	9.15	0	0.00	9.08	3	2,857	0.10%
2022/10/27	0	0.00	9	9.27	9.27	-9	2,918	-0.31%
2022/10/26	0	0.00	1	9.18	9.16	-1	3,099	-0.03%
2022/10/25	0.2	9.15	0	0.00	9.14	0.2	3,106	0.01%
2022/10/20	0	9.13	0	0.00	9.14	0	3,105	0.00%
2022/10/11	1	9.55	0	0.00	9.45	1	3,037	0.03%
2022/10/06	0	0.00	10	9.95	10.05	-10	3,004	-0.33%
2022/10/05	0	0.00	10	9.85	9.79	-10	3,001	-0.33%
2022/09/29	0	9.55	0	0.00	9.76	0	3,033	0.00%
2022/09/28	0.1	9.47	1.1	9.51	9.42	-1	3,050	-0.03%
2022/09/26	0.2	9.67	0	0.00	9.30	0.2	3,074	0.01%
2022/09/23	0	0.00	1	10.05	9.88	-1	3,116	-0.03%
2022/09/16	0	0.00	2	10.35	10.25	-2	3,215	-0.06%
2022/09/15	0	0.00	5	10.50	10.45	-5	3,208	-0.16%
2022/09/14	0.1	10.40	0	0.00	10.40	0.1	3,234	0.00%
2022/09/13	5	10.55	0	0.00	10.50	5	3,274	0.15%
2022/09/07	0	0.00	8	10.25	10.25	-8	3,446	-0.23%
2022/09/06	0	0.00	1	10.35	10.35	-1	3,449	-0.03%
2022/09/05	0	10.75	0	0.00	10.50	0	3,447	0.00%
2022/08/29	1	10.65	4	10.60	10.55	-3	3,436	-0.09%
2022/08/25	1	11.05	1	10.95	10.95	0	3,400	0.00%
2022/08/24	0	0.00	12	10.89	10.90	-12	3,421	-0.35%
2022/08/23	0	0.00	1	10.95	10.95	-1	3,413	-0.03%
2022/08/19	23	11.08	13	11.15	11.05	10	3,337	0.30%
2022/08/18	42	11.26	4	10.99	11.15	38	3,159	1.20%
2022/08/17	1	10.50	1	10.50	10.50	0	2,836	0.00%
2022/08/16	11	10.08	111	10.35	10.30	-100	2,831	-3.53%	大賣/
2022/08/15	25	10.11	45	10.16	10.20	-20	2,804	-0.71%
2022/08/12	3	9.94	2	9.91	9.95	1	2,765	0.04%
2022/08/11	3	9.88	33	9.78	9.83	-30	2,769	-1.08%
2022/08/10	52	9.58	2	9.53	9.60	50	2,773	1.80%
2022/08/09	1	9.48	1	9.41	9.48	0	2,775	0.00%
2022/08/08	104	9.45	1	9.44	9.47	103	2,772	3.72%	大買/鉅額交易
2022/08/05	3	9.58	3	9.58	9.58	0	2,766	0.00%
2022/08/04	9	9.22	25	9.13	9.21	-16	2,707	-0.59%
2022/08/03	54	9.77	72	9.70	9.65	-18	2,601	-0.69%
2022/08/02	43	9.74	257	9.68	9.68	-214	2,571	-8.32%	大賣/鉅額交易
2022/08/01	20	9.41	1	9.40	9.41	19	2,430	0.78%
2022/07/29	11	9.33	0	0.00	9.33	11	2,434	0.45%
2022/07/28	10	9.42	20	9.53	9.36	-10	2,452	-0.41%
2022/07/27	107	9.43	76	9.46	9.46	31	2,460	1.26%	大買/
2022/07/26	80.1	9.46	0	0.00	9.46	80.1	2,466	3.25%
2022/07/25	1.3	9.66	0	0.00	9.64	1.3	2,502	0.05%
2022/07/22	50	9.65	1	9.63	9.63	49	2,551	1.92%
2022/07/21	9	9.58	7	9.61	9.67	2	2,603	0.08%
2022/07/19	74	9.59	0	0.00	9.62	74	2,710	2.73%
2022/07/18	2	9.60	0	0.00	9.60	2	2,758	0.07%
2022/07/15	0.1	9.43	0	0.00	9.43	0.1	2,869	0.00%
2022/07/14	0	0.00	8	9.53	9.54	-8	3,159	-0.25%
2022/07/12	1.2	9.03	6	9.19	9.00	-4.8	3,194	-0.15%
2022/07/08	2.1	9.53	1.2	9.55	9.50	0.9	3,227	0.03%
2022/07/06	0.9	9.64	0	0.00	9.55	0.9	3,256	0.03%
2022/07/05	0	0.00	1	9.68	9.71	-1	3,294	-0.03%
2022/07/04	5	9.61	0	0.00	9.43	5	3,292	0.15%
2022/07/01	4.1	9.65	0	0.00	9.35	4.1	3,332	0.12%
2022/06/30	4	9.99	0	0.00	9.98	4	3,276	0.12%
2022/06/28	0	0.00	0.5	10.45	10.40	-0.5	3,277	-0.02%
2022/06/22	0	0.00	1	10.40	10.10	-1	3,394	-0.03%
2022/06/21	1	10.25	0	0.00	10.55	1	3,442	0.03%
2022/06/20	9	10.16	0	0.00	10.00	9	3,485	0.26%
2022/06/17	1	10.70	0.1	10.75	10.75	0.9	3,478	0.03%
2022/06/16	0	11.11	0	0.00	10.90	0	3,462	0.00%
2022/06/15	2	11.15	0	0.00	11.10	2	3,490	0.06%
2022/06/14	0	0.00	50	10.95	11.15	-50	3,649	-1.37%
2022/06/13	30	11.17	0	0.00	11.10	30	3,702	0.81%
2022/06/10	11	11.58	11	11.67	11.60	0	3,722	0.00%
2022/06/09	20	11.68	0	0.00	11.65	20	3,748	0.53%
2022/06/07	0.4	11.63	0	0.00	11.55	0.4	3,803	0.01%
2022/06/06	1	11.70	0	0.00	11.65	1	3,842	0.03%
2022/06/01	4	11.86	0	0.00	11.80	4	4,047	0.10%
2022/05/31	0	0.00	1	11.70	11.65	-1	4,079	-0.02%
2022/05/30	1	11.65	3	11.65	11.65	-2	4,166	-0.05%
2022/05/27	0	11.55	0.1	11.60	11.50	-0.1	4,242	0.00%
2022/05/26	1.1	11.55	1	11.60	11.40	0.1	4,323	0.00%
2022/05/25	1	11.50	0	0.00	11.50	1	4,414	0.02%
2022/05/24	6.1	11.60	5	11.50	11.30	1.1	4,544	0.02%
2022/05/23	0.1	11.50	0	0.00	11.60	0.1	4,565	0.00%
2022/05/20	4	11.35	14	11.39	11.35	-10	4,694	-0.21%
2022/05/19	1.1	11.15	2	11.23	11.35	-1	4,726	-0.02%
2022/05/18	0	11.45	0	0.00	11.55	0	4,746	0.00%
2022/05/17	4	11.25	1	11.30	11.35	3	4,764	0.06%
2022/05/13	0	0.00	1	11.25	11.00	-1	4,842	-0.02%
2022/05/12	3	10.88	0	0.00	10.85	3	4,973	0.06%
2022/05/11	0	11.30	0	0.00	11.10	0	5,068	0.00%
2022/05/10	1	11.15	0	0.00	11.30	1	5,488	0.02%
2022/05/05	0	0.00	15	11.95	11.95	-15	5,836	-0.26%
2022/05/04	7	11.86	0	0.00	11.85	7	5,893	0.12%
2022/05/03	8	11.80	8	11.80	11.90	0	6,029	0.00%
2022/04/29	1	11.75	0	0.00	11.75	1	6,145	0.02%
2022/04/28	8	11.83	0	0.00	11.95	8	6,299	0.13%
2022/04/27	3	11.15	0	0.00	11.45	3	6,443	0.05%
2022/04/26	1	11.60	5	11.75	11.65	-4	6,672	-0.06%
2022/04/25	2	11.73	0	0.00	11.70	2	6,882	0.03%
2022/04/22	1.3	12.16	0	0.00	12.10	1.3	6,924	0.02%
2022/04/21	11	12.40	1	12.30	12.25	10	7,060	0.14%
2022/04/20	29.1	12.85	1	12.75	12.70	28.1	7,106	0.40%
2022/04/19	2	12.43	0	0.00	12.40	2	6,957	0.03%
2022/04/15	0.1	12.20	2	12.15	12.15	-1.9	7,493	-0.03%
2022/04/13	0	0.00	2	12.60	12.65	-2	8,423	-0.02%
2022/04/12	2	12.25	2	12.35	12.40	0	8,918	0.00%
2022/04/11	2.1	12.49	0	0.00	12.30	2.1	9,579	0.02%
2022/04/07	4	12.90	1	12.95	12.85	3	11,118	0.03%
2022/04/06	5	13.31	6	13.35	13.35	-1	13,899	-0.01%
2022/04/01	4	13.54	0	0.00	13.60	4	16,560	0.02%
2022/03/31	1	13.75	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	13.95	1	13.85	13.90	-1	19,241	-0.01%
2022/03/29	1	13.85	0	0.00	13.70	1	19,566	0.01%
2022/03/28	1	13.90	0	0.00	13.95	1	19,768	0.01%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	5	14.35	6	14.27	14.25	-1	20,694	0.00%
2022/03/23	25	14.25	4	14.20	14.20	21	22,383	0.09%
2022/03/22	3	14.35	3	14.12	14.25	0	23,405	0.00%
2022/03/18	11	14.05	1	14.25	14.15	10	23,927	0.04%
2022/03/17	23	14.00	21	14.05	14.25	2	24,299	0.01%
2022/03/16	3	13.70	0	0.00	13.75	3	24,220	0.01%
2022/03/15	0	0.00	5.6	13.79	13.55	-5.6	24,365	-0.02%
2022/03/14	1	13.90	36	13.90	13.95	-35	24,384	-0.14%
2022/03/11	0	0.00	30	13.80	13.80	-30	24,454	-0.12%
2022/03/10	30	13.80	30	13.90	13.75	0	24,569	0.00%
2022/03/08	34	13.34	36.1	13.65	13.30	-2.1	24,684	-0.01%
2022/03/07	2	13.43	0	0.00	13.45	2	24,676	0.01%
2022/03/04	2.1	14.10	11	14.05	13.95	-8.9	24,664	-0.04%
2022/03/03	0.1	14.40	0	0.00	14.30	0.1	24,760	0.00%
2022/03/02	0	0.00	2	14.25	14.40	-2	24,838	-0.01%
2022/03/01	0.1	14.15	1	14.10	14.15	-0.9	25,016	0.00%
2022/02/25	0	0.00	2	13.85	13.80	-2	25,521	-0.01%
2022/02/24	6.1	13.80	1	13.65	13.60	5.1	26,683	0.02%
2022/02/23	0.1	14.10	0	0.00	14.15	0.1	27,576	0.00%
2022/02/22	5	13.95	1	14.00	14.10	4	27,895	0.01%
2022/02/21	0	0.00	51	14.34	14.45	-51	28,240	-0.18%
2022/02/17	1	14.60	1	14.55	14.40	0	28,501	0.00%
2022/02/16	0	0.00	1	14.60	14.50	-1	28,466	0.00%
2022/02/15	21	14.40	21	14.55	14.30	0	28,430	0.00%
2022/02/14	20.5	14.50	14	14.36	14.30	6.5	28,422	0.02%
2022/02/11	20	14.85	25	15.06	14.85	-5	28,335	-0.02%
2022/02/10	22	15.09	30	14.97	14.90	-8	28,249	-0.03%
2022/02/09	35	15.80	27	15.93	15.80	8	27,864	0.03%
2022/02/08	0	0.00	5	15.26	15.30	-5	27,631	-0.02%
2022/02/07	3	14.97	3	15.10	15.20	0	27,623	0.00%
2022/01/26	7	14.71	7	14.61	14.50	0	27,589	0.00%
2022/01/25	3	14.80	2	14.68	14.55	1	27,559	0.00%
2022/01/24	3	14.87	5	14.90	15.10	-2	27,457	-0.01%
2022/01/21	8.2	15.57	1	15.70	15.20	7.2	27,369	0.03%
2022/01/20	6	15.85	9	15.87	15.90	-3	27,294	-0.01%
2022/01/19	15	15.56	13	15.76	15.90	2	27,158	0.01%
2022/01/18	30.7	15.51	19	15.48	15.45	11.7	26,875	0.04%
2022/01/17	2	15.60	22	15.50	15.60	-20	26,650	-0.08%
2022/01/14	2	15.05	3	15.00	15.10	-1	26,521	0.00%
2022/01/13	9	15.50	2	15.35	15.40	7	26,353	0.03%
2022/01/12	1.1	15.65	5	15.60	15.45	-3.9	26,206	-0.01%
2022/01/11	8	15.59	4	15.83	15.60	4	26,081	0.02%
2022/01/10	2	15.90	5	16.06	15.95	-3	25,781	-0.01%
2022/01/07	67.1	15.89	66	16.07	15.90	1.1	25,498	0.00%
2022/01/06	19	16.46	49	16.46	16.45	-30	24,917	-0.12%
2022/01/05	17.1	16.76	14	16.88	16.60	3.1	24,579	0.01%
2022/01/04	34	16.97	17	16.87	17.35	17	24,111	0.07%
2022/01/03	63.1	17.38	53	17.48	17.25	10.1	23,467	0.04%
2021/12/30	52.3	17.32	46	17.49	17.25	6.3	22,835	0.03%
2021/12/29	396.3	18.50	315.2	18.58	17.95	81.1	21,924	0.37%	大買/大賣/
2021/12/28	360	17.74	292.4	17.75	18.05	67.7	19,117	0.35%	大買/大賣/
2021/12/27	71.3	16.95	142	17.70	17.85	-70.8	16,503	-0.43%	大賣/
2021/12/24	98	16.20	89.2	16.11	16.25	8.8	14,990	0.06%
2021/12/23	28	15.21	56	15.34	15.45	-28	13,815	-0.20%
2021/12/22	36	15.12	24	15.46	15.00	12	13,471	0.09%
2021/12/21	67	15.20	56	14.92	15.20	11	13,219	0.08%
2021/12/20	54.1	15.40	68	15.41	15.25	-13.9	12,839	-0.11%
2021/12/17	287.3	15.99	591	15.92	15.65	-303.7	12,313	-2.47%	大買/大賣/鉅額交易
2021/12/16	81.3	15.12	107.1	15.12	15.30	-25.8	10,557	-0.24%	大賣/
2021/12/15	20	14.58	33	14.68	14.80	-13	9,453	-0.14%
2021/12/14	11.1	14.01	3	13.85	13.80	8.1	9,069	0.09%
2021/12/13	50	14.52	23.1	14.48	14.50	26.9	8,825	0.30%
2021/12/10	6	13.69	11	13.65	13.65	-5	8,406	-0.06%
2021/12/09	2	14.00	51.3	13.91	13.80	-49.2	8,329	-0.59%
2021/12/08	20	13.66	5	13.85	13.65	15	8,131	0.18%
2021/12/07	42	13.75	0	0.00	13.70	42	8,067	0.52%
2021/12/06	9	13.84	1.3	13.80	13.85	7.8	7,969	0.10%
2021/12/03	2	13.70	7	13.63	13.65	-5	7,865	-0.06%
2021/12/02	3	13.42	0	0.00	13.30	3	7,791	0.04%
2021/12/01	0	0.00	10	13.35	13.75	-10	7,751	-0.13%
2021/11/30	4	13.63	2	13.80	13.60	2	7,720	0.03%
2021/11/29	15	13.33	9	13.41	13.45	6	7,634	0.08%
2021/11/26	7	13.74	2	13.70	13.65	5	7,492	0.07%
2021/11/25	71.1	14.31	2	14.28	13.95	69.1	7,324	0.94%
2021/11/24	37	14.55	33	14.39	14.40	4	7,084	0.06%
2021/11/23	187	15.29	61	15.10	14.70	126	6,508	1.94%	大買/鉅額交易
2021/11/22	319	15.12	21	15.09	15.15	298	5,260	5.66%	大買/鉅額交易
2021/11/19	18	13.68	14	13.68	13.80	4	4,261	0.09%
2021/11/18	23	13.53	12	13.49	13.35	11	3,933	0.28%
2021/11/17	0	0.00	11	12.90	13.15	-11	3,460	-0.32%
2021/11/16	29	12.97	10.2	12.86	12.80	18.8	3,386	0.55%
2021/11/15	0	12.60	8	12.70	12.70	-8	3,221	-0.25%
2021/11/12	1	12.55	0	0.00	12.60	1	3,300	0.03%
2021/11/11	1	12.65	28.2	12.78	12.60	-27.2	3,332	-0.81%
2021/11/10	0	0.00	1	12.60	12.60	-1	3,361	-0.03%
2021/11/09	12	12.44	3	12.50	12.40	9	3,378	0.27%
2021/11/08	6.3	12.50	0	0.00	12.50	6.3	3,397	0.18%
2021/11/05	22	12.54	0	0.00	12.40	22	3,463	0.64%
2021/11/04	1.1	12.44	2	12.45	12.35	-0.9	3,486	-0.02%
2021/11/03	1	12.40	6	12.37	12.50	-5	3,578	-0.14%
2021/11/02	1	12.20	2	12.25	12.15	-1	3,723	-0.03%
2021/11/01	3	12.10	25.5	12.14	12.00	-22.5	3,837	-0.59%
2021/10/29	2	11.85	10	11.95	11.90	-8	4,094	-0.20%
2021/10/28	16.5	11.99	1	12.20	11.85	15.5	4,155	0.37%
2021/10/27	2	11.85	0	0.00	11.90	2	4,149	0.05%
2021/10/21	1	11.65	0	0.00	11.55	1	5,050	0.02%
2021/10/19	0	0.00	1	11.60	11.55	-1	5,405	-0.02%
2021/10/18	0	0.00	2	11.45	11.45	-2	5,599	-0.04%
2021/10/15	0	11.40	20	11.40	11.40	-20	5,721	-0.35%
2021/10/14	1	11.15	40	11.18	11.30	-39	5,854	-0.67%
2021/10/13	2	11.35	0	0.00	11.20	2	5,954	0.03%
2021/10/12	0	11.65	20	11.55	11.65	-20	6,047	-0.33%
2021/10/08	2	11.80	0	0.00	11.80	2	6,281	0.03%
2021/10/07	0	0.00	1	11.60	11.55	-1	6,998	-0.01%
2021/10/04	2	10.80	1	10.80	10.65	1	7,307	0.01%
2021/10/01	1	11.35	0	0.00	11.20	1	7,411	0.01%
2021/09/30	2	11.35	0	0.00	11.50	2	7,437	0.03%
2021/09/24	3	11.43	0	0.00	11.45	3	7,906	0.04%
2021/09/23	0	0.00	2	11.30	11.25	-2	7,904	-0.03%
2021/09/10	0	0.00	7	11.40	11.40	-7	8,213	-0.09%
2021/09/09	10	11.20	2	11.20	11.20	8	8,285	0.10%
2021/09/08	2	11.10	0	0.00	11.10	2	8,378	0.02%
2021/09/07	2	11.25	0	0.00	11.35	2	8,443	0.02%
2021/09/06	1	11.30	0	0.00	11.25	1	8,473	0.01%
2021/09/01	1	11.55	0	0.00	11.55	1	8,494	0.01%
2021/08/31	0	0.00	1	11.25	11.30	-1	8,523	-0.01%
2021/08/30	1	11.35	0	0.00	11.35	1	8,621	0.01%
2021/08/26	2	11.45	2	11.30	11.35	0	9,106	0.00%
2021/08/25	0	0.00	201	11.38	11.40	-201	9,196	-2.19%	大賣/鉅額交易
2021/08/24	203	11.22	2	11.10	11.10	201	9,280	2.17%	大買/鉅額交易
2021/08/23	1	11.25	2	11.30	11.25	-1	9,423	-0.01%
2021/08/20	1	11.05	0	0.00	11.05	1	9,498	0.01%
2021/08/19	2	11.55	0	0.00	11.35	2	9,482	0.02%
2021/08/18	1	11.50	0	0.00	12.15	1	9,500	0.01%
2021/08/17	1	12.10	0	0.00	11.90	1	9,539	0.01%
2021/08/16	0	0.00	4	12.25	12.20	-4	9,596	-0.04%
2021/08/13	3	12.65	0	0.00	12.70	3	9,607	0.03%
2021/08/11	1	12.90	26.1	12.67	12.70	-25.1	9,684	-0.26%
2021/08/10	30	12.94	50	13.01	13.00	-20	9,713	-0.21%
2021/08/09	23	12.99	0	0.00	12.95	23	9,817	0.23%
2021/08/06	16	13.73	12	13.71	13.40	4	9,801	0.04%
2021/08/05	11	13.67	161	13.61	13.60	-150	9,739	-1.54%	大賣/鉅額交易
2021/08/04	229	13.72	80	13.81	13.70	149	9,831	1.52%	大買/鉅額交易
2021/07/30	1	13.40	2	13.60	13.45	-1	9,805	-0.01%
2021/07/29	9.5	13.52	1	13.55	13.50	8.5	9,741	0.09%
2021/07/28	13	13.79	10	13.48	13.75	3	9,623	0.03%
2021/07/27	18	13.74	1.1	13.70	13.60	16.9	9,705	0.17%
2021/07/26	14	13.53	17.7	13.57	13.65	-3.7	9,787	-0.04%
2021/07/23	0.1	13.25	12	13.30	13.35	-12	10,065	-0.12%
2021/07/22	2	13.18	0	0.00	13.35	2	11,025	0.02%
2021/07/21	4	12.65	7	12.54	12.65	-3	11,192	-0.03%
2021/07/20	8	13.05	2	13.00	12.90	6	11,324	0.05%
2021/07/19	2	13.43	1	13.55	13.45	1	11,713	0.01%
2021/07/16	11	13.29	0	0.00	13.25	11	12,239	0.09%
2021/07/15	11	13.20	4	13.24	13.15	7	12,724	0.06%
2021/07/14	16	13.62	17	13.78	13.70	-1	13,112	-0.01%
2021/07/13	80	13.19	16.8	13.14	13.10	63.2	12,522	0.50%
2021/07/12	4	12.86	21	12.84	12.85	-17	12,326	-0.14%
2021/07/09	0	0.00	22	12.65	12.70	-22	12,356	-0.18%
2021/07/08	11	12.71	3	12.82	12.65	8	12,585	0.06%
2021/07/07	3	12.58	0	0.00	12.55	3	12,751	0.02%
2021/07/06	0	0.00	10	12.75	12.65	-10	13,286	-0.08%
2021/07/05	0.3	12.60	1	12.60	12.70	-0.7	13,601	-0.01%
2021/07/02	8	12.36	4	12.28	12.30	4	14,016	0.03%
2021/07/01	10	12.45	7	12.20	12.60	3	14,207	0.02%
2021/06/30	1.1	12.10	8.2	12.10	12.10	-7.1	14,216	-0.05%
2021/06/29	0.1	12.00	0	0.00	12.05	0.1	14,230	0.00%
2021/06/28	0.1	12.25	30	12.10	12.30	-29.9	14,281	-0.21%
2021/06/25	2	12.33	0	0.00	12.20	2	14,341	0.01%
2021/06/24	1	12.40	0	0.00	12.40	1	14,595	0.01%
2021/06/23	1	12.10	0	0.00	12.25	1	14,625	0.01%
2021/06/22	0	0.00	0.2	12.25	11.80	-0.2	14,648	0.00%
2021/06/21	1	12.25	0	0.00	12.15	1	14,599	0.01%
2021/06/17	0	0.00	2	12.70	12.85	-2	15,095	-0.01%
2021/06/16	3.1	12.50	0	0.00	12.35	3.1	15,058	0.02%
2021/06/15	5	12.70	3	12.80	12.75	2	15,099	0.01%
2021/06/11	0	0.00	7	12.80	12.75	-7	15,099	-0.05%
2021/06/10	0	0.00	2	12.70	12.75	-2	15,088	-0.01%
2021/06/08	2	12.80	0	0.00	12.80	2	15,031	0.01%
2021/06/07	2.2	12.85	4.1	12.91	12.85	-1.9	14,990	-0.01%
2021/06/04	19.3	13.03	17	13.22	13.05	2.3	14,914	0.02%
2021/06/03	12	13.09	9	13.07	12.95	3	14,766	0.02%
2021/06/02	7	12.83	17.2	12.82	12.80	-10.2	14,477	-0.07%
2021/06/01	19	12.86	20	12.92	12.90	-1	14,391	-0.01%
2021/05/31	9	12.66	7	12.61	12.65	2	14,318	0.01%
2021/05/28	1	12.50	3	12.48	12.45	-2	14,268	-0.01%
2021/05/27	0	0.00	7	12.35	12.30	-7	14,208	-0.05%
2021/05/26	5	12.35	0	0.00	12.35	5	14,219	0.04%
2021/05/25	2.1	12.10	0	0.00	12.10	2.1	14,194	0.01%
2021/05/24	1	11.75	1	11.85	11.90	0	14,106	0.00%
2021/05/21	2	11.48	2	11.40	11.60	0	14,038	0.00%
2021/05/19	29	11.59	5	11.41	11.65	24	14,028	0.17%
2021/05/18	4	11.25	25	11.06	11.25	-21	13,972	-0.15%
2021/05/17	11	10.71	1	10.30	10.30	10	13,894	0.07%
2021/05/14	0	0.00	1	12.00	11.40	-1	13,733	-0.01%
2021/05/13	11.1	11.35	2	11.10	11.30	9.1	13,736	0.07%
2021/05/12	5	11.42	33	11.41	11.35	-28	13,722	-0.20%
2021/05/11	3.3	12.56	2.3	12.38	12.20	1	13,499	0.01%
2021/05/10	33	13.33	2	13.30	13.20	31	13,356	0.23%
2021/05/07	15	13.24	11	13.30	13.35	4	13,303	0.03%
2021/05/06	7	12.84	15	13.15	12.75	-8	13,126	-0.06%
2021/05/05	0	0.00	35	12.75	12.60	-35	13,005	-0.27%
2021/05/04	10	12.40	326.1	12.29	12.45	-316.1	12,881	-2.45%	大賣/鉅額交易
2021/05/03	7	13.78	0	0.00	13.55	7	12,571	0.06%
2021/04/29	74	15.05	17	14.76	14.55	57	12,313	0.46%
2021/04/28	98	14.93	108	14.79	15.00	-10	11,842	-0.08%	大賣/
2021/04/27	27	14.13	123	14.16	14.10	-96	10,899	-0.88%	大賣/
2021/04/26	13.1	14.16	3	14.07	14.15	10.1	10,554	0.10%
2021/04/23	16.2	14.16	45	14.14	14.10	-28.8	10,387	-0.28%
2021/04/22	34	14.08	186.2	14.33	13.65	-152.2	9,959	-1.53%	大賣/鉅額交易
2021/04/21	40	14.08	16	14.17	14.10	24	9,353	0.26%
2021/04/20	272	13.84	29	13.45	13.90	243	8,791	2.76%	大買/鉅額交易
2021/04/19	1	13.15	3.2	13.16	13.10	-2.2	8,312	-0.03%
2021/04/16	0.5	12.90	1	12.80	12.95	-0.5	8,265	-0.01%
2021/04/15	2	12.75	3	12.77	12.75	-1	9,466	-0.01%
2021/04/14	7	12.69	5	12.65	12.55	2	9,533	0.02%
2021/04/13	324	13.09	3	12.95	12.90	321	9,619	3.34%	大買/鉅額交易
2021/04/12	24	13.15	17	13.28	13.55	7	9,385	0.07%
2021/04/09	34.2	12.81	7	12.81	12.75	27.2	8,853	0.31%
2021/04/08	11	13.02	4.9	13.10	13.15	6.1	8,505	0.07%
2021/04/07	5	12.04	6	12.26	12.35	-1	7,996	-0.01%
2021/04/06	7	11.91	0	0.00	11.90	7	7,765	0.09%
2021/04/01	0	0.00	0.1	11.55	11.65	-0.1	7,737	0.00%
2021/03/31	0	0.00	0.4	11.55	11.60	-0.4	7,769	-0.01%
2021/03/29	1	11.65	1	11.55	11.60	0	7,723	0.00%
2021/03/26	0	0.00	4	11.30	11.25	-4	7,567	-0.05%
2021/03/25	0	0.00	7	11.26	11.15	-7	7,648	-0.09%
2021/03/24	0	0.00	0.1	11.20	11.25	-0.1	7,647	0.00%
2021/03/23	33	11.55	20.3	11.27	11.15	12.7	7,698	0.16%
2021/03/22	3	11.32	5	11.33	11.55	-2	7,559	-0.03%
2021/03/19	0	0.00	1	10.95	10.95	-1	7,184	-0.01%
2021/03/18	0	0.00	2	10.90	10.85	-2	7,263	-0.03%
2021/03/12	0	10.70	0	0.00	10.75	0	7,662	0.00%
2021/03/09	0	0.00	2	10.65	10.70	-2	9,501	-0.02%
2021/03/08	0	0.00	5	10.50	10.55	-5	9,712	-0.05%
2021/03/05	0.4	10.55	14	10.50	10.50	-13.6	10,182	-0.13%
2021/03/04	3	10.60	0	0.00	10.60	3	10,338	0.03%
2021/03/03	1	10.35	0	0.00	10.60	1	10,571	0.01%
2021/03/02	0	0.00	8	10.60	10.35	-8	10,680	-0.07%
2021/02/26	0.1	10.40	0	0.00	10.45	0.1	10,903	0.00%
2021/02/25	12	10.55	20.2	10.50	10.50	-8.2	11,016	-0.07%
2021/02/24	2.1	10.52	4	10.46	10.40	-2	11,183	-0.02%
2021/02/23	0.4	10.45	10	10.40	10.45	-9.6	11,418	-0.08%
2021/02/22	0.2	10.45	10	10.45	10.50	-9.9	11,464	-0.09%
2021/02/19	5	10.40	5	10.45	10.35	0	11,439	0.00%
2021/02/18	7	10.16	0	0.00	10.20	7	11,396	0.06%
2021/02/17	0.4	9.98	0	0.00	10.00	0.4	11,734	0.00%
2021/02/04	3.1	9.96	0	0.00	9.94	3.1	11,727	0.03%
2021/02/03	1.2	9.98	0	0.00	9.99	1.2	11,660	0.01%
2021/02/02	1	9.66	2	9.70	9.56	-1	11,643	-0.01%
2021/02/01	0	0.00	3	9.45	9.40	-3	11,701	-0.03%
2021/01/28	0.1	9.63	10	9.68	9.64	-9.9	12,472	-0.08%
2021/01/26	0.1	9.81	0	0.00	9.88	0.1	12,752	0.00%
2021/01/22	6	9.73	0	0.00	9.78	6	12,769	0.05%
2021/01/21	8	9.84	5	10.00	9.70	3	12,771	0.02%
2021/01/20	0	0.00	1	9.77	9.70	-1	12,819	-0.01%
2021/01/19	5	10.20	0.1	10.20	10.15	4.9	12,833	0.04%
2021/01/18	0.1	10.10	1	10.15	10.10	-0.9	12,980	-0.01%
2021/01/15	0	0.00	10	10.25	10.35	-10	12,953	-0.08%
2021/01/14	0	0.00	0	10.55	10.60	0	12,902	0.00%
2021/01/13	0.1	10.50	0	0.00	10.60	0.1	13,003	0.00%
2021/01/12	0	11.10	10	10.50	10.45	-10	12,972	-0.08%
2021/01/11	2	11.05	13	11.04	11.05	-11	12,878	-0.09%
2021/01/08	1.4	11.34	0.5	11.65	11.15	0.9	13,056	0.01%
2021/01/07	5	11.05	0	0.00	11.05	5	11,838	0.04%
2021/01/06	0	0.00	10	11.10	11.05	-10	11,669	-0.09%
2021/01/05	0	0.00	0.1	11.50	11.50	-0.1	11,330	0.00%
2020/12/30	0	11.45	0	0.00	11.40	0	11,304	0.00%
2020/12/25	0	0.00	3	11.40	11.25	-3	11,067	-0.03%
2020/12/23	4	11.08	3	11.15	11.05	1	11,129	0.01%
2020/12/22	0	0.00	6	11.25	11.05	-6	11,354	-0.05%
2020/12/17	4	11.40	1	11.65	11.45	3	11,923	0.03%
2020/12/16	1	11.40	0	0.00	11.35	1	13,478	0.01%
2020/12/15	0	0.00	5	11.50	11.30	-5	14,706	-0.03%
2020/12/14	0	0.00	1	11.45	11.60	-1	14,690	-0.01%
2020/12/11	3	11.35	4	11.18	11.30	-1	14,594	-0.01%
2020/12/10	7.5	11.76	8	11.61	11.35	-0.5	14,509	0.00%
2020/12/09	0	0.00	2	11.60	11.65	-2	14,380	-0.01%
2020/12/08	3	11.55	17	11.42	11.35	-14	14,338	-0.10%
2020/12/07	22	11.97	5	12.17	11.75	17	14,661	0.12%
2020/12/04	13.2	12.00	17	11.95	11.95	-3.8	14,153	-0.03%
2020/12/03	26	11.88	66	11.58	11.50	-40	13,690	-0.29%
2020/12/02	2	11.33	3	11.32	11.45	-1	12,920	-0.01%
2020/12/01	34	11.25	37	11.24	11.25	-3	12,719	-0.02%
2020/11/30	29	11.07	2	11.08	11.05	27	12,366	0.22%
2020/11/27	28.1	10.87	0.3	10.80	10.95	27.8	12,234	0.23%
2020/11/25	7	10.93	9	10.81	10.65	-2	11,870	-0.02%
2020/11/24	4	10.50	21	10.62	10.45	-17	11,754	-0.14%
2020/11/23	0	0.00	4	10.64	10.65	-4	11,737	-0.03%
2020/11/20	11	10.44	19	10.40	10.60	-8	11,595	-0.07%
2020/11/17	35	10.20	0	0.00	10.15	35	11,521	0.30%
2020/11/11	0	0.00	3	10.00	10.00	-3	11,343	-0.03%
2020/11/10	1	10.05	0	0.00	10.05	1	11,382	0.01%
2020/11/09	2	10.05	1	10.00	10.05	1	11,302	0.01%
2020/11/06	12	10.34	20	10.13	10.00	-8	11,241	-0.07%
2020/11/05	5	10.12	0	0.00	10.00	5	10,591	0.05%
2020/11/04	5	10.20	7	10.28	10.20	-2	10,713	-0.02%
2020/11/03	11.2	10.06	12	10.12	10.05	-0.9	10,511	-0.01%
2020/11/02	19	9.87	0	0.00	9.85	19	10,505	0.18%
2020/10/28	0	0.00	1	10.20	10.05	-1	10,601	-0.01%
2020/10/27	3	10.45	2	10.50	10.50	1	11,204	0.01%
2020/10/26	1	10.50	1	10.30	10.45	0	11,087	0.00%
2020/10/23	1	10.30	0	0.00	10.20	1	10,931	0.01%
2020/10/21	5	10.10	25	10.13	10.05	-20	11,164	-0.18%
2020/10/19	25.2	10.02	35	10.08	10.00	-9.9	11,094	-0.09%
2020/10/16	30	10.05	0	0.00	9.98	30	11,198	0.27%
2020/10/14	0	0.00	5	9.76	9.74	-5	10,942	-0.05%
2020/10/12	1	9.75	0	0.00	9.60	1	11,148	0.01%
2020/10/07	1	9.80	0	0.00	9.79	1	11,098	0.01%
2020/09/30	0	0.00	7	9.52	9.51	-7	11,764	-0.06%
2020/09/29	9	9.82	9	9.67	9.50	0	11,815	0.00%
2020/09/28	0	0.00	10	9.61	9.80	-10	11,840	-0.08%
2020/09/25	1	9.27	8	9.29	9.26	-7	12,024	-0.06%
2020/09/24	6	9.89	121	9.82	9.48	-115	12,040	-0.96%	大賣/鉅額交易
2020/09/22	15	10.53	24	10.55	10.60	-9	11,945	-0.08%
2020/09/21	292	11.04	145	10.94	10.85	147	11,753	1.25%	大買/大賣/鉅額交易
2020/09/18	11	10.52	15	10.73	10.80	-4	10,134	-0.04%
2020/09/14	0	0.00	1	9.81	9.74	-1	8,846	-0.01%
2020/09/11	0	0.00	3	9.85	9.76	-3	8,838	-0.03%
2020/09/10	1	9.90	4	9.97	9.90	-3	8,769	-0.03%
2020/09/08	8	9.89	0	0.00	9.79	8	8,350	0.10%
2020/09/07	1	9.94	0	0.00	9.85	1	8,410	0.01%
2020/09/03	0	0.00	2	9.90	9.90	-2	8,386	-0.02%
2020/08/25	0	0.00	1	9.44	9.72	-1	8,298	-0.01%
2020/08/19	0	0.00	4	10.00	9.88	-4	8,124	-0.05%
2020/08/17	1	9.98	0	0.00	9.97	1	8,082	0.01%
2020/08/14	0	0.00	13	9.69	9.85	-13	8,020	-0.16%
2020/08/12	1	9.83	3	9.78	9.81	-2	8,001	-0.02%
2020/08/11	22	9.90	10	9.83	9.88	12	8,134	0.15%
2020/08/10	6	9.84	97	9.91	9.87	-91	8,111	-1.12%
2020/08/07	97	9.62	47	9.72	9.63	50	7,972	0.63%
2020/08/06	47	9.65	74	9.80	9.67	-27	8,003	-0.34%
2020/08/05	1	9.73	0	0.00	9.70	1	7,961	0.01%
2020/08/03	23	9.48	2	9.41	9.47	21	7,969	0.26%
2020/07/31	73	9.55	20	9.54	9.54	53	7,993	0.66%
2020/07/28	0	0.00	1	9.05	8.90	-1	7,600	-0.01%
2020/07/23	0	0.00	4	9.41	9.41	-4	8,444	-0.05%
2020/07/22	1	9.56	1	9.58	9.59	0	8,469	0.00%
2020/07/21	5	9.32	0	0.00	9.26	5	8,340	0.06%
2020/07/20	0.7	9.05	0	0.00	9.09	0.7	8,332	0.01%
2020/07/17	5	9.50	0	0.00	9.21	5	8,287	0.06%
2020/07/16	5	9.81	6	9.63	9.61	-1	8,196	-0.01%
2020/07/13	0	0.00	1	9.95	10.10	-1	8,154	-0.01%
2020/07/10	3	9.92	3	10.00	9.92	0	8,139	0.00%
2020/07/09	4	10.15	0	0.00	10.05	4	8,041	0.05%
2020/07/08	1	10.10	1	10.15	10.10	0	7,720	0.00%
2020/07/02	0	0.00	10	10.45	10.55	-10	7,524	-0.13%
2020/06/30	0	0.00	2	10.15	10.05	-2	7,337	-0.03%
2020/06/19	2	10.15	1	10.15	10.10	1	7,537	0.01%
2020/06/17	0	0.00	1	10.15	10.10	-1	7,566	-0.01%
2020/06/16	0	0.00	3	10.20	10.25	-3	7,713	-0.04%
2020/06/12	14	9.96	0	0.00	10.00	14	8,023	0.17%
2020/06/11	1	10.15	0	0.00	10.15	1	8,052	0.01%
2020/06/09	5	10.75	0	0.00	10.60	5	8,410	0.06%
2020/06/08	5	10.70	53	10.75	10.65	-48	8,495	-0.57%
2020/06/02	0	0.00	2	10.50	10.45	-2	8,386	-0.02%
2020/05/29	10	10.23	10	10.15	10.15	0	8,424	0.00%
2020/05/27	0	0.00	5	10.40	10.45	-5	8,486	-0.06%
2020/05/25	3	10.10	0	0.00	10.05	3	8,591	0.03%
2020/05/21	0	0.00	4	10.25	10.25	-4	8,616	-0.05%
2020/05/20	0	0.00	50	10.05	10.05	-50	8,611	-0.58%
2020/05/18	0	0.00	3	10.10	10.10	-3	8,561	-0.04%
2020/05/14	5	10.30	0	0.00	10.05	5	8,431	0.06%
2020/05/13	1	10.45	0	0.00	10.50	1	8,361	0.01%
2020/05/08	107	10.54	0	0.00	10.45	107	8,331	1.28%	大買/鉅額交易
2020/05/07	3	10.60	0	0.00	10.45	3	8,357	0.04%
2020/05/06	11	10.65	7	10.65	10.40	4	8,353	0.05%
2020/05/05	22	11.08	20	10.95	10.90	2	8,245	0.02%
2020/05/04	13	10.88	16	10.95	10.90	-3	8,245	-0.04%
2020/04/30	29	11.14	37	11.08	11.15	-8	8,292	-0.10%
2020/04/29	23	11.20	2	10.83	11.20	21	8,075	0.26%
2020/04/22	0	0.00	1	9.86	9.80	-1	7,716	-0.01%
2020/04/21	0	0.00	2	9.78	9.75	-2	7,765	-0.03%
2020/04/17	2	10.20	0	0.00	10.15	2	7,832	0.03%
2020/04/16	1	10.35	0	0.00	10.30	1	7,884	0.01%
2020/04/15	1	10.20	1	10.45	10.50	0	7,899	0.00%
2020/04/14	0	0.00	2	10.05	10.15	-2	7,815	-0.03%
2020/04/06	0	0.00	49.3	9.71	9.70	-49.3	7,813	-0.63%
2020/04/01	0	0.00	20	9.60	9.57	-20	7,695	-0.26%
2020/03/31	0	0.00	7	9.17	9.16	-7	7,590	-0.09%
2020/03/30	0	0.00	2	9.14	9.16	-2	7,603	-0.03%
2020/03/27	6	9.56	0	0.00	9.21	6	7,571	0.08%
2020/03/26	7	9.30	0	0.00	9.36	7	7,557	0.09%
2020/03/19	2	8.90	0	0.00	8.40	2	7,738	0.03%
2020/03/17	1	8.90	8	8.86	8.75	-7	7,410	-0.09%
2020/03/13	59	8.96	21	8.97	9.07	38	7,390	0.51%
2020/03/12	32	10.08	0	0.00	9.65	32	7,172	0.45%
2020/03/11	70	10.67	0	0.00	10.65	70	6,998	1.00%
2020/03/09	3	11.07	0	0.00	10.70	3	7,093	0.04%
2020/03/04	2	11.35	0	0.00	11.30	2	7,120	0.03%
2020/02/27	0	0.00	20	11.35	11.10	-20	7,063	-0.28%
2020/02/26	0	0.00	92	11.52	11.65	-92	6,918	-1.33%
2020/02/25	1	11.65	0	0.00	11.60	1	6,884	0.01%
2020/02/24	13	11.76	0	0.00	11.75	13	6,861	0.19%
2020/02/17	1	12.15	0	0.00	12.10	1	6,998	0.01%
2020/02/12	0	0.00	1	12.20	12.25	-1	7,025	-0.01%
2020/02/11	0	0.00	50	12.00	12.00	-50	6,967	-0.72%
2020/02/10	51	11.75	0	0.00	11.80	51	7,033	0.73%
2020/02/05	20	12.20	0	0.00	12.15	20	6,992	0.29%
2020/02/04	10	12.10	20	12.28	12.15	-10	6,976	-0.14%
2020/02/03	11	11.60	24	11.63	11.70	-13	7,031	-0.18%
2020/01/31	0	0.00	12	12.65	12.55	-12	7,002	-0.17%
2020/01/30	28	13.06	4	13.09	12.60	24	7,177	0.33%
2020/01/20	0	0.00	19	14.00	13.95	-19	6,957	-0.27%
2020/01/15	1	13.75	0	0.00	13.75	1	6,924	0.01%
2020/01/09	1	13.40	1	13.50	13.30	0	7,236	0.00%
2020/01/08	4	13.50	0	0.00	13.30	4	7,257	0.06%
2020/01/07	34	13.60	34	13.70	13.60	0	7,237	0.00%
2020/01/06	45	13.40	0	0.00	13.30	45	7,048	0.64%
2020/01/03	1	13.55	0	0.00	13.55	1	7,009	0.01%
2020/01/02	2	13.75	0	0.00	13.75	2	6,907	0.03%
2019/12/31	34	13.64	28	13.75	13.60	6	6,912	0.09%
2019/12/30	1	13.60	1	13.60	13.60	0	6,876	0.00%
2019/12/24	25	13.55	1	13.55	13.55	24	7,426	0.32%
2019/12/23	4	13.64	4	13.60	13.55	0	7,655	0.00%
2019/12/18	0	0.00	3	14.05	13.95	-3	7,959	-0.04%
2019/12/17	1	14.15	0	0.00	14.20	1	8,068	0.01%
2019/12/16	1	14.15	0	0.00	14.05	1	8,198	0.01%
2019/12/13	0	0.00	5	13.75	13.70	-5	8,408	-0.06%
2019/12/10	27	13.87	15	14.00	13.85	12	8,577	0.14%
2019/12/09	0	0.00	70	13.80	13.70	-70	8,505	-0.82%
2019/12/06	0	0.00	5	13.60	13.60	-5	8,714	-0.06%
2019/12/04	15	13.45	15	13.28	13.50	0	9,428	0.00%
2019/12/03	0	0.00	13	13.12	13.10	-13	9,552	-0.14%
2019/12/02	110	13.15	0	0.00	13.05	110	10,020	1.10%	大買/鉅額交易
2019/11/27	32	13.80	60	13.73	13.75	-28	10,800	-0.26%
2019/11/26	1	13.50	0	0.00	13.50	1	10,821	0.01%
2019/11/25	5	13.45	0	0.00	13.45	5	10,932	0.05%
2019/11/22	0	0.00	20	13.45	13.40	-20	10,941	-0.18%
2019/11/21	0	0.00	60	13.40	13.45	-60	11,031	-0.54%
2019/11/20	0	0.00	4	13.60	13.55	-4	11,130	-0.04%
2019/11/19	0	0.00	50	13.70	13.65	-50	11,221	-0.45%
2019/11/18	2	13.55	60	13.60	13.65	-58	11,200	-0.52%
2019/11/15	4	13.40	4	13.45	13.45	0	11,380	0.00%
2019/11/14	25	13.45	0	0.00	13.35	25	11,388	0.22%
2019/11/12	0	0.00	10	13.80	13.75	-10	11,432	-0.09%
2019/11/11	0	0.00	1	13.85	13.70	-1	11,578	-0.01%
2019/11/07	10	13.90	0	0.00	13.90	10	11,678	0.09%
2019/11/05	0	0.00	11	13.95	13.90	-11	11,854	-0.09%
2019/11/04	0	0.00	27	14.00	14.00	-27	12,046	-0.22%
2019/11/01	10	13.85	0	0.00	13.90	10	12,119	0.08%
2019/10/31	115	14.08	0	0.00	13.80	115	12,287	0.94%	大買/鉅額交易
2019/10/30	11	14.25	0	0.00	14.10	11	12,354	0.09%
2019/10/25	2	14.50	1	14.45	14.45	1	15,184	0.01%
2019/10/24	6	14.45	0	0.00	14.55	6	16,403	0.04%
2019/10/23	1	14.40	5	14.45	14.40	-4	16,651	-0.02%
2019/10/21	0	0.00	79	14.43	14.70	-79	16,867	-0.47%
2019/10/18	0	0.00	1	14.40	14.35	-1	17,322	-0.01%
2019/10/16	1	14.30	1	14.25	14.25	0	17,935	0.00%
2019/10/15	0	0.00	1	14.25	14.30	-1	18,531	-0.01%
2019/10/14	60	14.20	0	0.00	14.20	60	19,233	0.31%
2019/10/09	1	14.10	2	14.10	14.05	-1	19,568	-0.01%
2019/10/08	10	14.05	2	14.05	14.00	8	19,879	0.04%
2019/10/07	0	0.00	4	14.20	14.15	-4	20,144	-0.02%
2019/10/04	1	14.30	6	14.33	14.25	-5	20,513	-0.02%
2019/10/03	6	14.08	1	14.20	14.20	5	20,602	0.02%
2019/10/02	0	0.00	1	14.30	14.25	-1	20,614	0.00%
2019/10/01	1	14.15	7	14.05	14.20	-6	21,165	-0.03%
2019/09/27	3	13.92	11	14.06	13.80	-8	21,355	-0.04%
2019/09/26	0	0.00	39.6	14.21	14.10	-39.6	21,462	-0.18%
2019/09/25	5	14.50	31	14.25	14.20	-26	21,898	-0.12%
2019/09/24	5	14.70	35	14.85	14.70	-30	22,123	-0.14%
2019/09/23	2	14.75	2	14.75	14.80	0	22,101	0.00%
2019/09/20	1	14.95	0	0.00	14.85	1	22,120	0.00%
2019/09/19	8	15.16	3	14.98	15.10	5	22,014	0.02%
2019/09/18	3	15.05	71	15.04	15.15	-68	21,826	-0.31%
2019/09/17	0	0.00	3	14.75	14.70	-3	21,866	-0.01%
2019/09/16	0	0.00	11	14.89	14.85	-11	22,126	-0.05%
2019/09/10	23	14.87	3	14.90	14.85	20	22,448	0.09%
2019/09/09	70	15.15	14	15.07	15.15	56	22,287	0.25%
2019/09/06	5	14.85	14	14.96	14.90	-9	22,298	-0.04%
2019/09/05	8	14.83	7	14.93	14.65	1	22,646	0.00%
2019/09/04	11	15.04	57	14.94	14.90	-46	22,889	-0.20%
2019/09/03	35	14.68	18	14.59	14.50	17	23,059	0.07%
2019/09/02	16	14.56	109	14.70	14.85	-93	23,075	-0.40%	大賣/
2019/08/30	1	14.10	2	14.10	14.10	-1	23,062	0.00%
2019/08/29	19	14.11	16	14.03	13.90	3	23,347	0.01%
2019/08/28	2	13.85	3	13.88	14.05	-1	23,592	0.00%
2019/08/27	0	0.00	7	13.63	13.60	-7	23,997	-0.03%
2019/08/26	2	13.55	0	0.00	13.55	2	24,693	0.01%
2019/08/22	5	14.07	6	13.95	13.90	-1	25,460	0.00%
2019/08/21	0	0.00	4	14.05	14.05	-4	25,722	-0.02%
2019/08/20	3	14.15	1	14.10	14.05	2	25,961	0.01%
2019/08/19	8	13.99	7	13.95	13.95	1	26,322	0.00%
2019/08/16	8	13.94	4	13.98	13.90	4	26,871	0.01%
2019/08/15	3	13.90	1	13.95	13.95	2	27,880	0.01%
2019/08/14	21	14.04	5	14.03	13.95	16	28,313	0.06%
2019/08/13	11	13.95	21	13.97	13.90	-10	28,765	-0.03%
2019/08/12	20	14.15	18	14.19	14.05	2	29,113	0.01%
2019/08/08	13	14.09	5	14.10	14.20	8	29,210	0.03%
2019/08/07	19	14.27	16	14.01	13.85	3	29,375	0.01%
2019/08/06	5	13.76	5	14.10	14.25	0	29,702	0.00%
2019/08/05	5	14.30	12	14.38	14.10	-7	29,829	-0.02%
2019/08/02	35	14.35	6	14.30	14.25	29	30,211	0.10%
2019/08/01	67	15.00	5	15.05	14.85	62	30,700	0.20%
2019/07/31	18	14.83	11	14.82	14.65	7	30,792	0.02%
2019/07/30	163	16.19	46	15.28	15.15	117	31,107	0.38%	大買/鉅額交易
2019/07/29	11	16.13	14	16.07	16.80	-3	30,188	-0.01%
2019/07/26	10	15.39	29	15.56	15.40	-19	29,306	-0.06%
2019/07/25	2	14.85	13	14.92	15.00	-11	29,349	-0.04%
2019/07/24	1	14.75	141	14.88	14.80	-140	29,550	-0.47%	大賣/鉅額交易
2019/07/23	9	14.88	34	14.78	14.75	-25	29,796	-0.08%
2019/07/22	20	15.02	142	15.18	14.75	-122	30,416	-0.40%	大賣/鉅額交易
2019/07/19	71	14.87	67	14.85	14.70	4	32,213	0.01%
2019/07/18	44	14.90	69	14.89	14.75	-25	32,755	-0.08%
2019/07/17	45	14.53	60	14.64	15.05	-15	32,844	-0.05%
2019/07/16	102	14.70	65	14.74	14.40	37	32,461	0.11%	大買/
2019/07/15	70	14.20	49	14.23	14.25	21	31,884	0.07%
2019/07/12	18	14.19	5	14.40	13.90	13	31,884	0.04%
2019/07/11	110	13.85	136	14.03	14.10	-26	31,880	-0.08%	大買/大賣/
2019/07/10	153	13.86	45	14.05	13.70	108	31,911	0.34%	大買/鉅額交易
2019/07/09	2	13.90	128	13.95	13.90	-126	32,002	-0.39%	大賣/鉅額交易
2019/07/08	36	13.94	0	0.00	13.90	36	32,393	0.11%
2019/07/05	156	13.86	31	13.97	13.90	125	32,782	0.38%	大買/鉅額交易
2019/07/04	24	13.74	3	13.80	13.65	21	33,194	0.06%
2019/07/03	10	13.71	34	13.66	13.60	-24	33,674	-0.07%
2019/07/02	15	13.37	204	13.72	13.90	-189	33,912	-0.56%	大賣/鉅額交易
2019/07/01	118	12.99	105	13.05	13.00	13	34,186	0.04%	大買/大賣/
2019/06/28	22	13.38	21	13.26	13.15	1	34,594	0.00%
2019/06/27	4	13.31	3	13.30	13.30	1	35,502	0.00%
2019/06/26	110	13.15	100	13.15	13.15	10	35,524	0.03%	大買/
2019/06/25	7	13.34	4	13.30	13.20	3	35,477	0.01%
2019/06/24	81	13.36	11	13.31	13.25	70	35,452	0.20%
2019/06/21	10	14.10	26	14.05	13.80	-16	35,167	-0.05%
2019/06/20	8	13.78	11	13.83	13.85	-3	34,905	-0.01%
2019/06/19	17	13.71	16	13.75	13.75	1	34,978	0.00%
2019/06/18	66	13.40	3	13.40	13.45	63	34,819	0.18%
2019/06/14	1	13.60	10	13.39	13.40	-9	35,093	-0.03%
2019/06/13	108	13.59	97	13.52	13.35	11	34,845	0.03%	大買/
2019/06/12	71	14.14	55	14.09	14.05	16	34,322	0.05%
2019/06/11	105	14.60	402	14.49	14.40	-297	34,029	-0.87%	大買/大賣/鉅額交易
2019/06/10	45	14.16	49	14.24	14.10	-4	33,635	-0.01%
2019/06/06	35	14.09	53	14.05	14.00	-18	33,880	-0.05%
2019/06/05	57	14.33	68	14.26	14.20	-11	33,772	-0.03%
2019/06/04	75	14.20	11	14.20	14.00	64	33,907	0.19%
2019/06/03	361	14.03	41	14.16	14.35	320	33,753	0.95%	大買/鉅額交易
2019/05/31	25	13.88	54	13.95	13.80	-29	33,559	-0.09%
2019/05/30	17	13.46	18	13.45	13.60	-1	33,246	0.00%
2019/05/29	52	13.53	47	13.51	13.40	5	33,530	0.01%
2019/05/28	9	13.48	408	13.48	13.60	-399	33,702	-1.18%	大賣/鉅額交易
2019/05/27	14	13.38	15	13.43	13.30	-1	33,497	0.00%
2019/05/24	30	13.67	31	13.51	13.30	-1	33,556	0.00%
2019/05/23	17	13.22	8	13.19	13.50	9	33,378	0.03%
2019/05/22	49	13.61	37	13.70	13.25	12	33,533	0.04%
2019/05/21	14	12.47	14	12.81	13.35	0	32,782	0.00%
2019/05/20	7	12.05	18	12.16	12.15	-11	32,274	-0.03%
2019/05/17	8	13.10	16	13.19	12.65	-8	31,657	-0.03%
2019/05/16	39	13.41	36	13.24	13.00	3	31,241	0.01%
2019/05/15	42	13.57	5	13.62	13.50	37	31,125	0.12%
2019/05/14	15	12.56	15	12.80	13.40	0	30,758	0.00%
2019/05/13	2	13.18	31	13.05	12.90	-29	30,251	-0.10%
2019/05/10	44	13.64	83	13.43	13.45	-39	29,876	-0.13%
2019/05/09	42	13.66	35	12.99	13.10	7	29,369	0.02%
2019/05/08	22	13.81	31	13.93	14.15	-9	28,652	-0.03%
2019/05/07	226	14.54	186	14.46	14.15	40	28,319	0.14%	大買/大賣/
2019/05/06	120	14.87	76	14.78	14.40	44	27,607	0.16%	大買/
2019/05/03	161	15.22	95	15.22	15.20	66	27,019	0.24%	大買/
2019/05/02	139	15.51	126	15.57	15.50	13	26,524	0.05%	大買/大賣/
2019/04/30	3	14.75	14	14.62	15.05	-11	25,211	-0.04%
2019/04/29	14	14.31	15	14.15	14.25	-1	24,707	0.00%
2019/04/26	119	14.11	112	14.27	14.40	7	24,239	0.03%	大買/大賣/
2019/04/25	87	15.02	55	14.86	14.05	32	23,259	0.14%
2019/04/24	32	14.45	45	14.58	14.90	-13	20,689	-0.06%
2019/04/23	36	14.09	40	14.23	14.45	-4	19,846	-0.02%
2019/04/22	23	14.21	15	14.00	14.00	8	19,256	0.04%
2019/04/19	46	14.02	53	14.14	14.20	-7	18,941	-0.04%
2019/04/18	26	14.12	43	14.25	13.90	-17	18,673	-0.09%
2019/04/17	61	14.26	25	14.07	14.05	36	18,275	0.20%
2019/04/16	35	14.12	67	14.20	14.40	-32	17,901	-0.18%
2019/04/15	22	13.81	3	14.38	14.00	19	17,546	0.11%
2019/04/12	28	14.13	8	14.53	13.75	20	17,019	0.12%
2019/04/11	53	14.43	2	14.55	14.35	51	16,422	0.31%
2019/04/10	103	14.31	100	14.48	14.70	3	15,820	0.02%	大買/
2019/04/09	128	13.71	31	13.22	13.55	97	14,688	0.66%	大買/
2019/04/08	12	13.58	16	14.01	14.20	-4	13,866	-0.03%
2019/04/03	2	12.55	178	12.91	12.95	-176	13,261	-1.33%	大賣/鉅額交易
2019/04/02	165	11.87	148	12.06	11.80	17	12,276	0.14%	大買/大賣/
2019/04/01	142	11.12	47	11.47	11.75	95	11,401	0.83%	大買/
2019/03/29	0	0.00	6	10.57	10.70	-6	10,363	-0.06%
2019/03/28	10	10.55	10	10.45	10.35	0	10,221	0.00%
2019/03/27	234	10.78	0	0.00	10.45	234	10,152	2.30%	大買/鉅額交易
2019/03/26	5	10.60	4	10.60	10.65	1	9,996	0.01%
2019/03/25	99	10.11	2	10.08	10.25	97	9,767	0.99%
2019/03/21	0	0.00	155	10.74	10.80	-155	9,399	-1.65%	大賣/鉅額交易
2019/03/20	10	10.45	14	10.49	10.75	-4	9,142	-0.04%
2019/03/19	4	10.48	0	0.00	10.35	4	8,895	0.04%
2019/03/18	2	10.75	5	10.71	10.65	-3	8,607	-0.03%
2019/03/15	3	10.92	35	10.92	10.85	-32	8,374	-0.38%
2019/03/14	33	11.19	3	11.15	10.90	30	8,140	0.37%
2019/03/13	31	11.49	12	11.16	11.20	19	7,965	0.24%
2019/03/12	125	11.44	3	11.60	11.25	122	7,702	1.58%	大買/鉅額交易
2019/03/11	13	11.06	0	0.00	11.20	13	7,154	0.18%
2019/03/08	23	11.00	26	10.81	11.10	-3	6,810	-0.04%
2019/03/07	0	0.00	7	10.39	10.30	-7	6,239	-0.11%
2019/03/06	3	10.45	5	10.55	10.50	-2	6,011	-0.03%
2019/03/05	8	10.36	10	10.70	10.25	-2	5,669	-0.04%
2019/03/04	40	10.88	0	0.00	10.70	40	5,254	0.76%
2019/02/27	14	10.84	66	10.91	10.95	-52	4,712	-1.10%
2019/02/25	33	9.99	32	10.07	10.00	1	3,698	0.03%
2019/02/22	25	9.84	0	0.00	9.75	25	3,436	0.73%
2019/02/21	21	9.76	5	9.51	9.95	16	3,046	0.53%
2019/02/20	15	8.93	10	9.00	9.05	5	2,287	0.22%
2019/02/19	0	0.00	6	8.28	8.23	-6	1,956	-0.31%
2019/02/18	0	0.00	4	8.16	8.12	-4	2,023	-0.20%
2019/02/15	1	8.15	4	8.14	8.18	-3	2,092	-0.14%
2019/02/14	1	8.36	0	0.00	8.35	1	2,242	0.04%
2019/02/13	0	0.00	6	8.05	8.05	-6	2,185	-0.27%
2019/02/12	0	0.00	4	7.89	7.89	-4	2,176	-0.18%
2019/01/30	0	0.00	17	8.08	7.98	-17	2,156	-0.79%
2019/01/29	10	8.08	0	0.00	8.02	10	2,136	0.47%
2019/01/28	0	0.00	20	7.98	8.02	-20	2,105	-0.95%
2019/01/25	0	0.00	14	7.74	7.86	-14	2,066	-0.68%
2019/01/24	0	0.00	15	7.64	7.70	-15	2,048	-0.73%
2019/01/23	10	7.92	0	0.00	7.68	10	2,039	0.49%
2019/01/22	0	0.00	10	7.76	7.87	-10	2,026	-0.49%
2019/01/21	66	7.87	0	0.00	7.90	66	1,998	3.30%
2019/01/16	0	0.00	7	7.15	7.11	-7	1,914	-0.37%
2019/01/15	0	0.00	17	7.03	7.10	-17	1,910	-0.89%
2019/01/14	3	7.17	10	7.02	7.00	-7	1,904	-0.37%
2018/12/22	6	7.51	0	0.00	7.46	6	1,898	0.32%
2018/12/18	0	0.00	15	7.70	7.77	-15	1,891	-0.79%
2018/12/10	0	0.00	5	8.00	7.85	-5	1,822	-0.27%
2018/12/06	1	8.01	0	0.00	7.90	1	1,802	0.06%
2018/12/05	1	8.38	0	0.00	8.36	1	1,755	0.06%
2018/12/04	2	8.49	0	0.00	8.48	2	1,752	0.11%
2018/11/29	0	0.00	1	8.20	8.22	-1	1,661	-0.06%
2018/11/28	16	8.12	5	8.14	8.13	11	1,641	0.67%
2018/11/26	2	8.06	0	0.00	8.03	2	1,602	0.12%
2018/11/23	2	7.96	2	7.99	7.97	0	1,589	0.00%
2018/11/19	5	8.10	0	0.00	8.08	5	1,359	0.37%
2018/11/16	12	8.34	0	0.00	8.23	12	1,349	0.89%
2018/11/15	19	8.18	0	0.00	8.29	19	1,288	1.47%
2018/11/14	10	8.03	0	0.00	7.75	10	1,204	0.83%
2018/11/13	0	0.00	6	7.88	7.98	-6	1,119	-0.54%
2018/10/03	3	7.35	0	0.00	7.26	3	1,211	0.25%
2018/09/26	4	7.50	0	0.00	7.51	4	1,295	0.31%
2018/08/09	0	0.00	1	8.87	8.89	-1	2,156	-0.05%
2018/07/20	0	0.00	1	8.35	8.30	-1	1,916	-0.05%
2018/07/12	1	8.40	0	0.00	8.40	1	1,945	0.05%
2018/07/10	1	8.59	0	0.00	8.40	1	1,964	0.05%
2018/06/22	1	8.62	0	0.00	8.54	1	1,865	0.05%
2018/06/11	0	0.00	3	9.08	9.05	-3	1,804	-0.17%
2018/06/04	1	8.63	0	0.00	8.74	1	1,457	0.07%
2018/06/01	1	9.01	1	8.82	8.78	0	1,409	0.00%
2018/05/31	2	9.18	0	0.00	9.13	2	1,338	0.15%
2018/05/15	0	0.00	10	7.18	7.13	-10	879	-1.14%
2018/04/19	0	7.50	0	0.00	7.50	0	1,078	0.00%
2018/03/26	1	7.97	0	0.00	8.00	1	1,205	0.08%
2018/03/22	0	0.00	1	8.20	8.15	-1	1,206	-0.08%
2018/03/21	0	8.13	0	0.00	8.18	0	1,210	0.00%
2018/02/22	0	0.00	5	8.20	8.24	-5	1,967	-0.25%
2018/02/07	5	8.00	0	0.00	8.01	5	2,436	0.21%
2018/01/04	0	0.00	4	9.20	9.45	-4	3,960	-0.10%