精金 (3049)-元大-鹿港券商分點個股進出

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
8.03
漲跌
▲0.03
漲幅
+0.38%
成交量
820張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	0	0.00	1	8.04	8.03	-1	1,865	-0.05%
2024/04/25	0	0.00	10	8.00	8.00	-10	1,872	-0.53%
2024/04/18	0	0.00	3	7.86	7.89	-3	1,897	-0.16%
2024/04/17	1	7.90	0	0.00	7.92	1	1,889	0.05%
2024/04/16	3	7.88	0	0.00	7.77	3	1,906	0.16%
2024/04/12	0	0.00	2	8.22	8.18	-2	1,842	-0.11%
2024/04/10	0	0.00	1	8.42	8.33	-1	1,831	-0.05%
2024/04/01	0	0.00	5	8.31	8.45	-5	1,877	-0.27%
2024/03/29	10	8.31	0	0.00	8.29	10	1,889	0.53%
2024/03/28	1	8.34	0	0.00	8.25	1	1,885	0.05%
2024/03/26	1	8.24	0	0.00	8.23	1	1,878	0.05%
2024/03/21	1	8.27	0	0.00	8.22	1	1,848	0.05%
2024/03/20	2	8.14	0	0.00	8.14	2	1,851	0.11%
2024/03/18	0	0.00	1	8.17	8.23	-1	1,807	-0.06%
2024/03/15	0	0.00	2	8.20	8.18	-2	1,801	-0.11%
2024/03/13	2	8.45	0	0.00	8.33	2	1,758	0.11%
2024/03/11	2	8.61	0	0.00	8.66	2	1,675	0.12%
2024/03/08	15	8.86	0	0.00	8.71	15	1,649	0.91%
2024/03/07	10	8.66	0	0.00	8.62	10	1,645	0.61%
2024/03/06	3	8.81	1	8.81	8.91	2	1,586	0.13%
2024/03/04	2	9.01	0	0.00	8.99	2	1,594	0.13%
2024/03/01	2	9.05	0	0.00	9.03	2	1,558	0.13%
2024/02/26	3	9.18	0	0.00	9.20	3	1,527	0.20%
2024/02/21	0	0.00	2	9.43	9.43	-2	1,515	-0.13%
2024/02/20	2	9.50	3	9.47	9.47	-1	1,516	-0.07%
2024/02/19	3	9.56	0	0.00	9.50	3	1,511	0.20%
2024/02/16	0	9.28	0	0.00	9.30	0	1,474	0.00%
2024/02/15	0	9.24	0	0.00	9.19	0	1,470	0.00%
2024/02/02	0	9.17	0	0.00	9.17	0	1,471	0.00%
2024/01/22	0	0.00	2	9.15	9.15	-2	1,434	-0.14%
2024/01/19	0	0.00	2	9.03	9.03	-2	1,428	-0.14%
2024/01/17	4	9.04	0	0.00	8.94	4	1,433	0.28%
2024/01/12	2	9.18	0	0.00	9.15	2	1,419	0.14%
2024/01/10	5	9.35	0	0.00	9.20	5	1,434	0.35%
2023/12/29	4	9.65	0	0.00	9.65	4	1,430	0.28%
2023/12/28	0	0.00	1	9.70	9.65	-1	1,443	-0.07%
2023/12/27	1	9.83	0	0.00	9.71	1	1,450	0.07%
2023/12/25	0	0.00	3	9.42	9.42	-3	1,360	-0.22%
2023/12/21	0	0.00	10	9.40	9.40	-10	1,406	-0.71%
2023/12/20	0	0.00	0.2	9.42	9.48	-0.2	1,413	-0.01%
2023/12/15	10	9.62	5	9.66	9.58	5	1,421	0.35%
2023/12/13	0	0.00	0.1	9.70	9.70	-0.1	1,414	-0.01%
2023/12/07	0	0.00	4	9.78	9.72	-4	1,431	-0.28%
2023/12/01	0.1	9.70	1	9.70	9.73	-0.9	1,427	-0.06%
2023/11/29	4	9.71	4	9.88	9.71	0	1,419	0.00%
2023/11/24	0	0.00	10	9.45	9.45	-10	1,377	-0.73%
2023/11/17	2	9.35	24.3	9.36	9.37	-22.3	1,370	-1.63%
2023/11/13	0	0.00	37	9.26	9.27	-37	1,406	-2.63%
2023/11/02	0	9.19	0	0.00	9.15	0	1,531	0.00%
2023/10/26	0	0.00	6	9.29	9.24	-6	1,797	-0.33%
2023/10/20	0	0.00	0.1	8.97	9.03	-0.1	2,238	0.00%
2023/10/18	0	0.00	14	9.03	9.03	-14	2,275	-0.62%
2023/10/17	2	9.10	0	0.00	9.12	2	2,273	0.09%
2023/10/12	10	9.22	0	0.00	9.22	10	2,368	0.42%
2023/10/11	5	9.14	0	0.00	9.14	5	2,387	0.21%
2023/10/06	2	9.30	3	9.29	9.30	-1	2,387	-0.04%
2023/10/04	5	9.35	0	0.00	9.34	5	2,429	0.21%
2023/09/27	8	9.43	0	0.00	9.45	8	2,553	0.31%
2023/09/18	2	9.73	0	0.00	9.72	2	3,125	0.06%
2023/09/08	1	9.70	1	9.74	9.70	0	3,797	0.00%
2023/09/06	0	9.94	5	9.88	9.88	-5	3,788	-0.13%
2023/09/05	0	0.00	3	9.99	10.05	-3	3,783	-0.08%
2023/09/01	0	10.05	0	0.00	10.05	0	3,810	0.00%
2023/08/14	12	9.59	0	0.00	9.51	12	3,831	0.31%
2023/08/11	0	0.00	1	9.96	9.97	-1	3,766	-0.03%
2023/08/10	1	10.10	0	0.00	10.05	1	3,744	0.03%
2023/08/04	1	10.60	2	10.58	10.60	-1	3,688	-0.03%
2023/08/01	4	10.75	0	0.00	10.70	4	3,647	0.11%
2023/07/31	12	10.87	1	10.85	10.85	11	3,601	0.31%
2023/07/28	11	10.81	4	10.75	10.75	7	3,525	0.20%
2023/07/27	8.1	11.03	12	10.73	11.05	-3.9	3,452	-0.11%
2023/07/25	0	0.00	2	10.20	10.20	-2	3,089	-0.06%
2023/07/24	0	0.00	5	10.35	10.25	-5	3,079	-0.16%
2023/07/21	5	10.25	0	0.00	10.25	5	3,051	0.16%
2023/07/18	0	0.00	2	10.28	10.25	-2	3,083	-0.06%
2023/07/17	0	0.00	3	10.32	10.45	-3	3,080	-0.10%
2023/07/14	0	0.00	1	10.30	10.30	-1	3,103	-0.03%
2023/07/13	0	0.00	2	10.30	10.25	-2	3,130	-0.06%
2023/07/07	20	10.50	1	10.45	10.35	19	3,448	0.55%
2023/07/06	2	10.95	7	10.74	10.65	-5	3,420	-0.15%
2023/07/05	1	10.65	5	10.70	10.65	-4	3,393	-0.12%
2023/06/29	2	10.80	2	10.75	10.70	0	3,232	0.00%
2023/06/28	1	10.85	4	10.90	10.80	-3	3,164	-0.09%
2023/06/27	1	10.85	1	11.05	10.80	0	3,092	0.00%
2023/06/26	2	11.23	3	11.30	11.20	-1	2,957	-0.03%
2023/06/21	7	11.04	25	11.09	11.20	-18	2,758	-0.65%
2023/06/20	1.7	10.41	30	10.55	10.55	-28.3	2,386	-1.19%
2023/06/19	1.3	10.35	12	10.46	10.35	-10.7	2,268	-0.47%
2023/06/16	3	10.13	3	10.15	10.10	0	2,136	0.00%
2023/06/15	1	9.86	9	9.87	9.89	-8	2,069	-0.39%
2023/06/14	2	9.90	0	0.00	9.87	2	2,061	0.10%
2023/06/13	0	9.88	0	0.00	9.86	0	2,067	0.00%
2023/06/12	1	9.95	0	0.00	9.84	1	2,076	0.05%
2023/06/09	0	9.93	2	9.95	9.95	-2	2,073	-0.10%
2023/06/06	2	10.05	0	0.00	10.00	2	2,110	0.09%
2023/06/02	0	9.85	0	0.00	9.88	0	2,050	0.00%
2023/06/01	1	9.87	0	0.00	9.87	1	2,065	0.05%
2023/05/26	0	0.00	3	9.62	9.62	-3	2,112	-0.14%
2023/05/22	0	0.00	10	9.71	9.72	-10	2,465	-0.41%
2023/05/19	5	9.62	2	9.70	9.62	3	2,509	0.12%
2023/05/18	5	9.62	0	0.00	9.62	5	2,508	0.20%
2023/05/17	2	9.63	1	9.67	9.64	1	2,501	0.04%
2023/05/16	0	0.00	2	9.48	9.57	-2	2,498	-0.08%
2023/05/15	2	9.37	0	0.00	9.42	2	2,492	0.08%
2023/05/12	0	9.51	0	0.00	9.52	0	2,499	0.00%
2023/05/11	7	9.57	0	0.00	9.56	7	2,496	0.28%
2023/05/10	6	9.68	0	0.00	9.72	6	2,507	0.24%
2023/05/09	5	9.70	0	0.00	9.70	5	2,499	0.20%
2023/05/04	2	9.95	0	0.00	9.96	2	2,505	0.08%
2023/05/02	0	10.10	2	10.05	10.10	-2	2,500	-0.08%
2023/04/27	1	10.10	0	0.00	10.10	1	2,490	0.04%
2023/04/25	4	10.00	1	10.10	10.00	3	2,476	0.12%
2023/04/24	2	10.05	0	0.00	10.10	2	2,446	0.08%
2023/04/21	3	10.00	2	10.15	9.96	1	2,430	0.04%
2023/04/20	3	10.30	0	0.00	10.15	3	2,376	0.13%
2023/04/19	0	0.00	5	10.32	10.30	-5	2,349	-0.21%
2023/04/18	9	10.51	0	0.00	10.50	9	2,275	0.40%
2023/04/17	3	10.60	2	10.55	10.60	1	2,226	0.04%
2023/04/14	7	10.75	5	10.72	10.65	2	2,155	0.09%
2023/04/12	0	0.00	0.5	10.05	10.15	-0.5	1,836	-0.03%
2023/04/11	3	10.00	2	10.10	10.05	1	1,811	0.06%
2023/04/10	0.5	10.15	3	9.96	10.15	-2.5	1,802	-0.14%
2023/04/06	2	9.82	0	0.00	9.82	2	1,764	0.11%
2023/03/31	0	0.00	5	9.85	9.87	-5	1,768	-0.28%
2023/03/29	5	9.81	20	9.87	9.82	-15	1,773	-0.85%
2023/03/28	10	9.98	0	0.00	9.85	10	1,793	0.56%
2023/03/27	2	10.05	5	10.00	10.00	-3	1,785	-0.17%
2023/03/22	5	10.00	0	0.00	9.95	5	1,768	0.28%
2023/03/21	0	0.00	1	10.00	9.98	-1	1,762	-0.06%
2023/03/16	1	9.74	1	9.84	9.74	0	1,761	0.00%
2023/03/13	4	9.92	0	0.00	10.00	4	1,814	0.22%
2023/03/10	0	10.05	22	10.05	9.99	-22	1,805	-1.22%
2023/03/09	0	0.00	10	10.25	10.20	-10	1,831	-0.55%
2023/03/08	0	0.00	25	10.17	10.25	-25	1,818	-1.37%
2023/03/07	0	0.00	3	10.20	10.20	-3	1,815	-0.17%
2023/03/03	1	10.25	1	10.25	10.25	0	1,777	0.00%
2023/03/01	0	0.00	1	10.10	10.05	-1	1,734	-0.06%
2023/02/24	4	10.20	5	10.20	10.15	-1	1,729	-0.06%
2023/02/23	1	10.30	0	0.00	10.30	1	1,701	0.06%
2023/02/22	4	10.45	5	10.35	10.35	-1	1,656	-0.06%
2023/02/21	0	0.00	16	10.19	10.30	-16	1,561	-1.02%
2023/02/20	7	10.08	5	10.15	10.25	2	1,491	0.13%
2023/02/17	0	0.00	42	9.64	9.65	-42	1,356	-3.10%
2023/02/16	0	0.00	5	9.52	9.52	-5	1,319	-0.38%
2023/02/14	1	9.42	0	0.00	9.45	1	1,325	0.08%
2023/02/08	6	9.52	0	0.00	9.52	6	1,333	0.45%
2023/02/03	5	9.50	10	9.49	9.45	-5	1,335	-0.37%
2023/02/01	0	0.00	2	9.40	9.40	-2	1,327	-0.15%
2023/01/31	10	9.32	0	0.00	9.36	10	1,324	0.75%
2023/01/16	0	0.00	3	9.14	9.12	-3	1,330	-0.23%
2023/01/12	2	9.21	0	0.00	9.19	2	1,386	0.14%
2023/01/10	9	9.24	0	0.00	9.21	9	1,415	0.64%
2023/01/09	1	9.24	0	0.00	9.25	1	1,435	0.07%
2023/01/05	1	9.19	0	0.00	9.14	1	1,481	0.07%
2023/01/03	1	9.04	0	0.00	9.10	1	1,529	0.07%
2022/12/28	10	9.13	0	0.00	9.11	10	1,595	0.63%
2022/12/27	10	9.25	0	0.00	9.21	10	1,592	0.63%
2022/12/26	5	9.20	3	9.23	9.21	2	1,595	0.13%
2022/12/20	10	9.17	0	0.00	9.13	10	1,696	0.59%
2022/12/16	10	9.33	0	0.00	9.32	10	1,734	0.58%
2022/12/09	5	9.51	0	0.00	9.50	5	1,776	0.28%
2022/12/05	30	9.93	21	9.89	9.81	9	1,773	0.51%
2022/12/01	1	9.57	6	9.66	9.68	-5	1,721	-0.29%
2022/11/29	0	0.00	15	9.29	9.34	-15	1,695	-0.88%
2022/11/28	3	9.21	1	9.23	9.23	2	1,695	0.12%
2022/11/25	11	9.39	0	0.00	9.32	11	1,706	0.64%
2022/11/24	0	0.00	16	9.32	9.32	-16	1,713	-0.93%
2022/11/23	0	0.00	5	9.34	9.32	-5	1,731	-0.29%
2022/11/21	2	9.31	2	9.33	9.30	0	1,764	0.00%
2022/11/18	13	9.45	20	9.57	9.41	-7	1,783	-0.39%
2022/11/16	20	9.55	6	9.43	9.40	14	1,845	0.76%
2022/11/14	5	9.55	10	9.56	9.56	-5	2,082	-0.24%
2022/11/11	0	0.00	4	9.49	9.45	-4	2,411	-0.17%
2022/11/09	0	0.00	1	9.57	9.54	-1	2,494	-0.04%
2022/11/08	10	9.50	0	0.00	9.47	10	2,546	0.39%
2022/11/07	1	9.47	0	0.00	9.45	1	2,569	0.04%
2022/11/03	1	9.35	0	0.00	9.37	1	2,635	0.04%
2022/11/02	5	9.44	0	0.00	9.45	5	2,646	0.19%
2022/11/01	1	9.42	1	9.42	9.42	0	2,668	0.00%
2022/10/25	0	0.00	2	9.25	9.14	-2	3,106	-0.06%
2022/10/24	0	0.00	5	9.35	9.27	-5	3,107	-0.16%
2022/10/21	3	9.15	0	0.00	9.13	3	3,105	0.10%
2022/10/20	7	9.15	1	9.32	9.14	6	3,105	0.19%
2022/10/19	1	9.45	1	9.49	9.45	0	3,070	0.00%
2022/10/18	11	9.52	5	9.54	9.54	6	3,062	0.20%
2022/10/17	0	0.00	1	9.22	9.47	-1	3,071	-0.03%
2022/10/14	0	0.00	7	9.38	9.50	-7	3,063	-0.23%
2022/10/13	5	9.21	3	9.34	9.04	2	3,056	0.07%
2022/10/12	20	9.47	1	9.58	9.43	19	3,036	0.63%
2022/10/11	6	9.45	0	0.00	9.45	6	3,037	0.20%
2022/10/07	10	10.10	1	10.00	10.00	9	3,008	0.30%
2022/10/06	0	0.00	1	9.87	10.05	-1	3,004	-0.03%
2022/10/05	2	9.98	21	9.87	9.79	-19	3,001	-0.63%
2022/10/04	10	9.60	1	9.66	9.62	9	3,006	0.30%
2022/10/03	1	9.49	0	0.00	9.49	1	3,003	0.03%
2022/09/27	1	9.49	0	0.00	9.61	1	3,041	0.03%
2022/09/26	11	9.48	0	0.00	9.30	11	3,074	0.36%
2022/09/23	10	9.94	0	0.00	9.88	10	3,116	0.32%
2022/09/22	2	10.00	0	0.00	10.00	2	3,175	0.06%
2022/09/20	0	0.00	0.5	10.15	10.20	-0.5	3,187	-0.02%
2022/09/19	7	10.08	0	0.00	10.15	7	3,217	0.22%
2022/09/15	5	10.45	0	0.00	10.45	5	3,208	0.16%
2022/09/13	0	0.00	1	10.55	10.50	-1	3,274	-0.03%
2022/09/07	0	0.00	1	10.25	10.25	-1	3,446	-0.03%
2022/09/06	1	10.35	0	0.00	10.35	1	3,449	0.03%
2022/09/05	0	0.00	1	10.55	10.50	-1	3,447	-0.03%
2022/09/01	1	10.90	0	0.00	10.85	1	3,471	0.03%
2022/08/30	0	0.00	2	10.85	10.80	-2	3,450	-0.06%
2022/08/29	1	10.60	5	10.63	10.55	-4	3,436	-0.12%
2022/08/26	2	10.95	0	0.00	10.95	2	3,408	0.06%
2022/08/24	1	10.95	1	10.85	10.90	0	3,421	0.00%
2022/08/23	1	10.90	1	10.95	10.95	0	3,413	0.00%
2022/08/22	0	0.00	5	11.08	11.05	-5	3,383	-0.15%
2022/08/19	15	10.96	1	11.10	11.05	14	3,337	0.42%
2022/08/18	17	10.95	18	11.15	11.15	-1	3,159	-0.03%
2022/08/17	0	0.00	10	10.37	10.50	-10	2,836	-0.35%
2022/08/16	2	10.30	18	10.32	10.30	-16	2,831	-0.57%
2022/08/15	1	10.05	1	10.15	10.20	0	2,804	0.00%
2022/08/12	5	9.95	1	9.94	9.95	4	2,765	0.14%
2022/08/11	1	9.83	13	9.85	9.83	-12	2,769	-0.43%
2022/08/10	11	9.60	11	9.51	9.60	0	2,773	0.00%
2022/08/09	15	9.44	10	9.47	9.48	5	2,775	0.18%
2022/08/08	36	9.43	0	0.00	9.47	36	2,772	1.30%
2022/08/05	2	9.61	20	9.51	9.58	-18	2,766	-0.65%
2022/08/04	29	9.27	18	9.13	9.21	11	2,707	0.41%
2022/08/03	5	9.77	5	9.59	9.65	0	2,601	0.00%
2022/08/02	26	9.69	17	9.58	9.68	9	2,571	0.35%
2022/07/29	1	9.31	0	0.00	9.33	1	2,434	0.04%
2022/07/28	5	9.36	0	0.00	9.36	5	2,452	0.20%
2022/07/27	0	0.00	35	9.43	9.46	-35	2,460	-1.42%
2022/07/25	0	0.00	1	9.68	9.64	-1	2,502	-0.04%
2022/07/22	4	9.63	1	9.67	9.63	3	2,551	0.12%
2022/07/21	10	9.63	0	0.00	9.67	10	2,603	0.38%
2022/07/20	6	9.64	5	9.72	9.61	1	2,623	0.04%
2022/07/19	11	9.60	0	0.00	9.62	11	2,710	0.41%
2022/07/18	10	9.54	0	0.00	9.60	10	2,758	0.36%
2022/07/15	15	9.43	0	0.00	9.43	15	2,869	0.52%
2022/07/14	1.1	9.54	0	0.00	9.54	1.1	3,159	0.03%
2022/07/13	0	0.00	18	9.40	9.46	-18	3,188	-0.56%
2022/07/12	5	9.14	0	0.00	9.00	5	3,194	0.16%
2022/07/08	0.5	9.58	10	9.52	9.50	-9.5	3,227	-0.29%
2022/07/07	20	9.28	7	9.33	9.38	13	3,240	0.40%
2022/07/06	8	9.68	12	9.74	9.55	-4	3,256	-0.12%
2022/07/05	0	0.00	22	9.71	9.71	-22	3,294	-0.67%
2022/07/04	0	0.00	25	9.56	9.43	-25	3,292	-0.76%
2022/07/01	19	9.69	0	0.00	9.35	19	3,332	0.57%
2022/06/30	7	10.05	9	10.05	9.98	-2	3,276	-0.06%
2022/06/29	5	10.30	0	0.00	10.30	5	3,266	0.15%
2022/06/27	2	10.45	0	0.00	10.55	2	3,303	0.06%
2022/06/22	0	0.00	13	10.24	10.10	-13	3,394	-0.38%
2022/06/21	0	0.00	19	10.30	10.55	-19	3,442	-0.55%
2022/06/20	15	10.13	2	10.25	10.00	13	3,485	0.37%
2022/06/17	0	0.00	10	10.75	10.75	-10	3,478	-0.29%
2022/06/14	2	11.15	0	0.00	11.15	2	3,649	0.05%
2022/06/13	0	0.00	1	11.15	11.10	-1	3,702	-0.03%
2022/06/10	2	11.60	2	11.55	11.60	0	3,722	0.00%
2022/06/09	2	11.70	33	11.65	11.65	-31	3,748	-0.83%
2022/06/06	1.8	11.65	47	11.65	11.65	-45.2	3,842	-1.18%
2022/06/02	3	11.70	0	0.00	11.65	3	3,931	0.08%
2022/06/01	11	11.80	0	0.00	11.80	11	4,047	0.27%
2022/05/31	10	11.65	0	0.00	11.65	10	4,079	0.25%
2022/05/27	15	11.50	0	0.00	11.50	15	4,242	0.35%
2022/05/26	12	11.45	0	0.00	11.40	12	4,323	0.28%
2022/05/23	0	0.00	10	11.50	11.60	-10	4,565	-0.22%
2022/05/19	10	11.15	0	0.00	11.35	10	4,726	0.21%
2022/05/18	6	11.51	10	11.50	11.55	-4	4,746	-0.08%
2022/05/17	5	11.30	0	0.00	11.35	5	4,764	0.10%
2022/05/16	1	11.20	0	0.00	11.10	1	4,793	0.02%
2022/05/12	1	11.00	7	10.90	10.85	-6	4,973	-0.12%
2022/05/11	0	0.00	2	11.15	11.10	-2	5,068	-0.04%
2022/05/09	10	11.20	5	11.25	11.20	5	5,741	0.09%
2022/05/06	1	11.65	4	11.80	11.80	-3	5,750	-0.05%
2022/05/05	3	12.02	8	12.00	11.95	-5	5,836	-0.09%
2022/04/29	0	0.00	2	11.80	11.75	-2	6,145	-0.03%
2022/04/28	4	11.75	0	0.00	11.95	4	6,299	0.06%
2022/04/27	1	11.20	0	0.00	11.45	1	6,443	0.02%
2022/04/26	2	11.63	0	0.00	11.65	2	6,672	0.03%
2022/04/22	5	12.17	0	0.00	12.10	5	6,924	0.07%
2022/04/21	0	0.00	1	12.45	12.25	-1	7,060	-0.01%
2022/04/20	24	12.78	21	13.02	12.70	3	7,106	0.04%
2022/04/19	0	0.00	14	12.39	12.40	-14	6,957	-0.20%
2022/04/18	7	12.19	2	12.20	12.15	5	7,231	0.07%
2022/04/12	1	12.30	18	12.27	12.40	-17	8,918	-0.19%
2022/04/11	1	12.35	3	12.57	12.30	-2	9,579	-0.02%
2022/04/08	2	12.90	0	0.00	12.90	2	10,192	0.02%
2022/04/07	11	12.97	0	0.00	12.85	11	11,118	0.10%
2022/04/06	4	13.30	2	13.30	13.35	2	13,899	0.01%
2022/04/01	3	13.52	2	13.55	13.60	1	16,560	0.01%
2022/03/31	2	13.75	1.1	13.89	13.70	0.9	18,052	0.01%
2022/03/30	0	0.00	1	13.90	13.90	-1	19,241	-0.01%
2022/03/29	1.5	13.80	0	0.00	13.70	1.5	19,566	0.01%
2022/03/28	6	13.85	22	13.99	13.95	-16	19,768	-0.08%
2022/03/25	20	14.38	11	14.35	14.15	9	20,159	0.04%
2022/03/24	5	14.40	5	14.40	14.25	0	20,694	0.00%
2022/03/23	12	14.38	16	14.35	14.20	-4	22,383	-0.02%
2022/03/22	23	14.20	28	14.24	14.25	-5	23,405	-0.02%
2022/03/21	0	0.00	3	14.20	14.00	-3	23,698	-0.01%
2022/03/18	0	0.00	30	14.20	14.15	-30	23,927	-0.13%
2022/03/17	45.5	14.20	15	14.05	14.25	30.5	24,299	0.13%
2022/03/16	0	0.00	1	13.70	13.75	-1	24,220	0.00%
2022/03/15	4	13.68	3	13.75	13.55	1	24,365	0.00%
2022/03/11	0	0.00	1	13.80	13.80	-1	24,454	0.00%
2022/03/10	13	13.77	11	13.78	13.75	2	24,569	0.01%
2022/03/09	5	13.45	5	13.40	13.50	0	24,621	0.00%
2022/03/08	23	13.33	25	13.46	13.30	-2	24,684	-0.01%
2022/03/07	7	13.52	14	13.49	13.45	-7	24,676	-0.03%
2022/03/04	5	14.06	0	0.00	13.95	5	24,664	0.02%
2022/03/03	14	14.39	25	14.42	14.30	-11	24,760	-0.04%
2022/03/02	10	14.05	22	14.17	14.40	-12	24,838	-0.05%
2022/03/01	28	14.11	27	14.15	14.15	1	25,016	0.00%
2022/02/25	41	13.89	26	13.78	13.80	15	25,521	0.06%
2022/02/24	10	13.66	6	13.60	13.60	4	26,683	0.01%
2022/02/23	3	14.10	0	0.00	14.15	3	27,576	0.01%
2022/02/22	12	13.89	4	14.05	14.10	8	27,895	0.03%
2022/02/21	0	0.00	1	14.45	14.45	-1	28,240	0.00%
2022/02/18	15	14.37	10	14.45	14.40	5	28,328	0.02%
2022/02/17	20.2	14.49	22	14.65	14.40	-1.8	28,501	-0.01%
2022/02/16	12	14.55	7	14.60	14.50	5	28,466	0.02%
2022/02/15	17	14.45	18	14.53	14.30	-1	28,430	0.00%
2022/02/14	5	14.34	0	0.00	14.30	5	28,422	0.02%
2022/02/11	32	14.89	27	14.96	14.85	5	28,335	0.02%
2022/02/10	63	15.11	75	14.91	14.90	-12	28,249	-0.04%
2022/02/09	16	15.83	1	15.75	15.80	15	27,864	0.05%
2022/02/08	1	15.15	7	15.28	15.30	-6	27,631	-0.02%
2022/02/07	2	15.20	0	0.00	15.20	2	27,623	0.01%
2022/01/26	0	0.00	3	14.63	14.50	-3	27,589	-0.01%
2022/01/25	27	14.70	28	15.09	14.55	-1	27,559	0.00%
2022/01/24	1	15.10	1	14.95	15.10	0	27,457	0.00%
2022/01/21	11	15.50	16	15.35	15.20	-5	27,369	-0.02%
2022/01/20	3	15.88	15	15.85	15.90	-12	27,294	-0.04%
2022/01/19	5	15.88	2	16.00	15.90	3	27,158	0.01%
2022/01/18	34	15.88	24	15.45	15.45	10	26,875	0.04%
2022/01/17	31	15.60	32	15.27	15.60	-1	26,650	0.00%
2022/01/14	4	15.20	6	15.08	15.10	-2	26,521	-0.01%
2022/01/13	31	15.50	37	15.46	15.40	-6	26,353	-0.02%
2022/01/12	25	15.55	34	15.73	15.45	-9	26,206	-0.03%
2022/01/11	17	15.78	3	15.63	15.60	14	26,081	0.05%
2022/01/10	33	15.88	100	16.03	15.95	-67	25,781	-0.26%
2022/01/07	36	16.10	24	16.03	15.90	12	25,498	0.05%
2022/01/06	42	16.45	23	16.53	16.45	19	24,917	0.08%
2022/01/05	15	16.69	20	16.86	16.60	-5	24,579	-0.02%
2022/01/04	28	17.02	37	17.13	17.35	-9	24,111	-0.04%
2022/01/03	8	17.43	7	17.67	17.25	1	23,467	0.00%
2021/12/30	42	17.38	41	17.38	17.25	1	22,835	0.00%
2021/12/29	183	18.35	131	18.59	17.95	52	21,924	0.24%	大買/大賣/
2021/12/28	238	17.77	214	17.80	18.05	24	19,117	0.13%	大買/大賣/
2021/12/27	47	16.84	63	17.64	17.85	-16	16,503	-0.10%
2021/12/24	34	16.13	168.5	15.81	16.25	-134.5	14,990	-0.90%	大賣/鉅額交易
2021/12/23	17	15.29	8	15.44	15.45	9	13,815	0.07%
2021/12/22	47	15.32	17	15.18	15.00	30	13,471	0.22%
2021/12/21	22	14.95	56	14.99	15.20	-34	13,219	-0.26%
2021/12/20	217	15.29	55	15.29	15.25	162	12,839	1.26%	大買/鉅額交易
2021/12/17	116	15.92	81	15.99	15.65	35	12,313	0.28%	大買/
2021/12/16	59	15.23	67	15.26	15.30	-8	10,557	-0.08%
2021/12/15	35	14.11	170	14.27	14.80	-135	9,453	-1.43%	大賣/鉅額交易
2021/12/14	20	14.08	23	14.03	13.80	-3	9,069	-0.03%
2021/12/13	32	14.47	35	14.37	14.50	-3	8,825	-0.03%
2021/12/10	4	13.70	4	13.66	13.65	0	8,406	0.00%
2021/12/09	14	13.95	15	13.99	13.80	-1	8,329	-0.01%
2021/12/08	5	13.67	0	0.00	13.65	5	8,131	0.06%
2021/12/07	6	13.79	30	13.80	13.70	-24	8,067	-0.30%
2021/12/06	0	0.00	6	13.63	13.85	-6	7,969	-0.08%
2021/12/03	0	0.00	6	13.65	13.65	-6	7,865	-0.08%
2021/12/02	38	13.60	6	13.60	13.30	32	7,791	0.41%
2021/12/01	1	13.75	6.2	13.59	13.75	-5.2	7,751	-0.07%
2021/11/30	5	13.70	0	0.00	13.60	5	7,720	0.06%
2021/11/29	5	13.37	17	13.37	13.45	-12	7,634	-0.16%
2021/11/26	38	13.81	75	13.96	13.65	-37	7,492	-0.49%
2021/11/25	25	14.09	75	14.02	13.95	-50	7,324	-0.68%
2021/11/24	20	14.51	261	14.50	14.40	-241	7,084	-3.40%	大賣/鉅額交易
2021/11/23	90	15.24	261	15.16	14.70	-171	6,508	-2.63%	大賣/鉅額交易
2021/11/22	38	15.06	61.3	15.11	15.15	-23.3	5,260	-0.44%
2021/11/19	5	13.72	11	13.72	13.80	-6	4,261	-0.14%
2021/11/18	55	13.63	32	13.57	13.35	23	3,933	0.58%
2021/11/17	2	13.15	6	12.94	13.15	-4	3,460	-0.12%
2021/11/16	65	13.01	11	13.14	12.80	54	3,386	1.59%
2021/11/11	4	12.75	5	12.60	12.60	-1	3,332	-0.03%
2021/11/10	0	0.00	12	12.65	12.60	-12	3,361	-0.36%
2021/11/09	0	0.00	2	12.45	12.40	-2	3,378	-0.06%
2021/11/08	2	12.55	0	0.00	12.50	2	3,397	0.06%
2021/11/05	0	0.00	1	12.50	12.40	-1	3,463	-0.03%
2021/11/04	10	12.55	9	12.43	12.35	1	3,486	0.03%
2021/11/03	5	12.40	15	12.35	12.50	-10	3,578	-0.28%
2021/11/02	0	0.00	5	12.20	12.15	-5	3,723	-0.13%
2021/11/01	11	12.10	1	12.15	12.00	10	3,837	0.26%
2021/10/29	2	11.80	0	0.00	11.90	2	4,094	0.05%
2021/10/28	18	12.08	3	12.10	11.85	15	4,155	0.36%
2021/10/26	3	11.65	5	11.75	11.65	-2	4,305	-0.05%
2021/10/25	5	11.60	10	11.65	11.65	-5	4,566	-0.11%
2021/10/21	10	11.55	1	11.60	11.55	9	5,050	0.18%
2021/10/20	4	11.69	0	0.00	11.60	4	5,290	0.08%
2021/10/19	5	11.55	0	0.00	11.55	5	5,405	0.09%
2021/10/18	3	11.45	0	0.00	11.45	3	5,599	0.05%
2021/10/14	0	0.00	1	11.35	11.30	-1	5,854	-0.02%
2021/10/13	1	11.20	10	11.25	11.20	-9	5,954	-0.15%
2021/10/12	0	0.00	6	11.55	11.65	-6	6,047	-0.10%
2021/10/08	0	0.00	8	11.64	11.80	-8	6,281	-0.13%
2021/10/06	6	11.25	0	0.00	11.25	6	7,247	0.08%
2021/10/05	1	11.00	0	0.00	11.10	1	7,305	0.01%
2021/10/04	3	11.08	2	10.95	10.65	1	7,307	0.01%
2021/10/01	1	11.25	0	0.00	11.20	1	7,411	0.01%
2021/09/30	0	0.00	12	11.54	11.50	-12	7,437	-0.16%
2021/09/29	0	0.00	1	11.30	11.35	-1	7,501	-0.01%
2021/09/28	1	11.55	0	0.00	11.55	1	7,652	0.01%
2021/09/27	4	11.73	4	11.70	11.75	0	7,775	0.00%
2021/09/24	0	0.00	8	11.47	11.45	-8	7,906	-0.10%
2021/09/23	3	11.25	0	0.00	11.25	3	7,904	0.04%
2021/09/22	3	11.18	0	0.00	11.20	3	7,930	0.04%
2021/09/17	5	11.40	0	0.00	11.35	5	7,971	0.06%
2021/09/16	1	11.40	0	0.00	11.35	1	8,002	0.01%
2021/09/15	1	11.45	0.1	11.40	11.40	1	8,026	0.01%
2021/09/14	12	11.52	0	0.00	11.45	12	8,071	0.15%
2021/09/13	0	0.00	4	11.50	11.50	-4	8,163	-0.05%
2021/09/10	6	11.32	15	11.37	11.40	-9	8,213	-0.11%
2021/09/07	10	11.25	10	11.45	11.35	0	8,443	0.00%
2021/09/06	16.1	11.27	100	11.36	11.25	-84	8,473	-0.99%
2021/09/03	11	11.63	26	11.58	11.55	-15	8,449	-0.18%
2021/09/02	3	11.30	0	0.00	11.25	3	8,443	0.04%
2021/09/01	0	0.00	11	11.55	11.55	-11	8,494	-0.13%
2021/08/31	7	11.24	0	0.00	11.30	7	8,523	0.08%
2021/08/30	9	11.35	4	11.45	11.35	5	8,621	0.06%
2021/08/27	0.1	11.40	30	11.50	11.45	-29.9	8,799	-0.34%
2021/08/26	11	11.34	0	0.00	11.35	11	9,106	0.12%
2021/08/25	3	11.42	10	11.40	11.40	-7	9,196	-0.08%
2021/08/24	13	11.16	20	11.05	11.10	-7	9,280	-0.08%
2021/08/23	55	11.27	0	0.00	11.25	55	9,423	0.58%
2021/08/20	4	11.18	0	0.00	11.05	4	9,498	0.04%
2021/08/19	1	11.55	0	0.00	11.35	1	9,482	0.01%
2021/08/18	1	11.55	0	0.00	12.15	1	9,500	0.01%
2021/08/17	3	12.03	0	0.00	11.90	3	9,539	0.03%
2021/08/16	0	0.00	10	12.30	12.20	-10	9,596	-0.10%
2021/08/13	12	12.77	0	0.00	12.70	12	9,607	0.12%
2021/08/11	8.4	12.60	8	12.70	12.70	0.4	9,684	0.00%
2021/08/10	11	12.95	0	0.00	13.00	11	9,713	0.11%
2021/08/09	15	13.25	5	13.30	12.95	10	9,817	0.10%
2021/08/06	25	13.60	25	13.46	13.40	0	9,801	0.00%
2021/08/05	4	13.75	23	13.65	13.60	-19	9,739	-0.20%
2021/08/04	34	13.77	38	13.83	13.70	-4	9,831	-0.04%
2021/08/03	6	13.58	4	13.53	13.60	2	9,723	0.02%
2021/08/02	6	13.32	0	0.00	13.45	6	9,713	0.06%
2021/07/30	14	13.58	22	13.64	13.45	-8	9,805	-0.08%
2021/07/29	33	13.65	20	13.53	13.50	13	9,741	0.13%
2021/07/28	18	13.40	18	13.74	13.75	0	9,623	0.00%
2021/07/27	18	13.83	8.1	13.76	13.60	9.9	9,705	0.10%
2021/07/26	108	13.65	25	13.66	13.65	83	9,787	0.85%	大買/
2021/07/23	1	13.20	16	13.23	13.35	-15	10,065	-0.15%
2021/07/22	10	13.21	16	12.96	13.35	-6	11,025	-0.05%
2021/07/21	59	12.84	0	0.00	12.65	59	11,192	0.53%
2021/07/20	112	13.07	0	0.00	12.90	112	11,324	0.99%	大買/鉅額交易
2021/07/19	142	13.26	6	13.37	13.45	136	11,713	1.16%	大買/鉅額交易
2021/07/16	128	13.30	4	13.34	13.25	124	12,239	1.01%	大買/鉅額交易
2021/07/15	191	13.22	13	13.07	13.15	178	12,724	1.40%	大買/鉅額交易
2021/07/14	32	13.68	39	13.80	13.70	-7	13,112	-0.05%
2021/07/13	20	13.12	77	13.07	13.10	-57	12,522	-0.46%
2021/07/12	12	12.85	14	12.85	12.85	-2	12,326	-0.02%
2021/07/09	0	12.60	0	0.00	12.70	0	12,356	0.00%
2021/07/08	18	12.82	0	0.00	12.65	18	12,585	0.14%
2021/07/07	4	12.66	7	12.76	12.55	-3	12,751	-0.02%
2021/07/06	30.8	12.76	13	12.68	12.65	17.8	13,286	0.13%
2021/07/05	12	12.69	3	12.70	12.70	9	13,601	0.07%
2021/07/01	12	12.59	5	12.15	12.60	7	14,207	0.05%
2021/06/30	0	0.00	9	12.11	12.10	-9	14,216	-0.06%
2021/06/25	5	12.35	5	12.25	12.20	0	14,341	0.00%
2021/06/24	0	0.00	5	12.40	12.40	-5	14,595	-0.03%
2021/06/23	5	12.10	10	12.30	12.25	-5	14,625	-0.03%
2021/06/22	12	12.08	4	12.18	11.80	8	14,648	0.05%
2021/06/18	0	0.00	30.2	12.75	12.55	-30.2	14,737	-0.21%
2021/06/17	0.1	12.45	0	0.00	12.85	0.1	15,095	0.00%
2021/06/16	10	12.35	30	12.40	12.35	-20	15,058	-0.13%
2021/06/15	2	12.75	124	12.75	12.75	-122	15,099	-0.81%	大賣/鉅額交易
2021/06/04	8	13.01	1	13.20	13.05	7	14,914	0.05%
2021/06/03	4	13.06	0	0.00	12.95	4	14,766	0.03%
2021/06/02	7	12.93	17	12.77	12.80	-10	14,477	-0.07%
2021/06/01	0	0.00	30	13.00	12.90	-30	14,391	-0.21%
2021/05/31	32	12.90	12	12.77	12.65	20	14,318	0.14%
2021/05/28	10	12.45	14	12.46	12.45	-4	14,268	-0.03%
2021/05/27	1	12.35	1	12.30	12.30	0	14,208	0.00%
2021/05/26	5	12.20	16	12.28	12.35	-11	14,219	-0.08%
2021/05/25	12	12.20	5	12.12	12.10	7	14,194	0.05%
2021/05/24	1	11.50	0	0.00	11.90	1	14,106	0.01%
2021/05/21	5	11.50	40	11.63	11.60	-35	14,038	-0.25%
2021/05/20	35	11.29	7.1	11.41	11.15	27.9	14,027	0.20%
2021/05/19	1	11.55	2	11.45	11.65	-1	14,028	-0.01%
2021/05/18	11	10.60	12	11.09	11.25	-1	13,972	-0.01%
2021/05/17	4	10.45	54	10.42	10.30	-50	13,894	-0.36%
2021/05/14	5	11.40	1	11.75	11.40	4	13,733	0.03%
2021/05/13	14	11.01	10	11.37	11.30	4	13,736	0.03%
2021/05/12	1	12.30	25	11.61	11.35	-24	13,722	-0.17%
2021/05/11	3	12.90	44	12.47	12.20	-41	13,499	-0.30%
2021/05/10	14	13.21	22	13.50	13.20	-8	13,356	-0.06%
2021/05/07	11	13.11	17	13.26	13.35	-6	13,303	-0.05%
2021/05/06	22	12.95	10	12.91	12.75	12	13,126	0.09%
2021/05/05	5	12.69	4	12.95	12.60	1	13,005	0.01%
2021/05/04	38	12.80	13	12.85	12.45	25	12,881	0.19%
2021/05/03	22	13.67	6	13.68	13.55	16	12,571	0.13%
2021/04/29	85	15.07	107	14.68	14.55	-22	12,313	-0.18%	大賣/
2021/04/28	112	14.89	53	14.68	15.00	59	11,842	0.50%	大買/
2021/04/27	65	14.19	47	14.24	14.10	18	10,899	0.17%
2021/04/26	54	14.16	3	14.20	14.15	51	10,554	0.48%
2021/04/23	44	14.33	32	13.78	14.10	12	10,387	0.12%
2021/04/22	21	14.18	35	13.73	13.65	-14	9,959	-0.14%
2021/04/21	284	14.14	29	14.15	14.10	255	9,353	2.73%	大買/鉅額交易
2021/04/20	9	13.77	115	13.82	13.90	-106	8,791	-1.21%	大賣/鉅額交易
2021/04/19	0	0.00	5	13.20	13.10	-5	8,312	-0.06%
2021/04/16	1	12.80	4	12.94	12.95	-3	8,265	-0.04%
2021/04/15	4	12.76	2	12.78	12.75	2	9,466	0.02%
2021/04/14	25	12.60	30	12.34	12.55	-5	9,533	-0.05%
2021/04/13	11	13.25	16	13.21	12.90	-5	9,619	-0.05%
2021/04/12	44	13.38	15	13.44	13.55	29	9,385	0.31%
2021/04/09	7	12.87	12	12.79	12.75	-5	8,853	-0.06%
2021/04/08	66.1	13.15	15	13.05	13.15	51.1	8,505	0.60%
2021/04/07	41	12.28	19	12.29	12.35	22	7,996	0.28%
2021/04/06	22	11.91	4	11.88	11.90	18	7,765	0.23%
2021/04/01	0	0.00	6	11.63	11.65	-6	7,737	-0.08%
2021/03/30	4.4	11.70	23	11.64	11.65	-18.6	7,745	-0.24%
2021/03/29	5	11.64	5	11.58	11.60	0	7,723	0.00%
2021/03/23	7.1	11.43	28	11.08	11.15	-21	7,698	-0.27%
2021/03/22	83	11.50	15.2	11.32	11.55	67.8	7,559	0.90%
2021/03/19	15	10.83	0	0.00	10.95	15	7,184	0.21%
2021/03/18	5	10.84	6	10.86	10.85	-1	7,263	-0.01%
2021/03/17	0	0.00	13.1	10.55	10.55	-13.1	7,256	-0.18%
2021/03/16	2	10.65	7	10.60	10.60	-5	7,378	-0.07%
2021/03/15	0	0.00	0.1	10.70	10.65	-0.1	7,483	0.00%
2021/03/11	0	0.00	1	10.75	10.65	-1	8,181	-0.01%
2021/03/10	3	10.73	0	0.00	10.60	3	8,678	0.03%
2021/03/05	0	0.00	1	10.50	10.50	-1	10,182	-0.01%
2021/03/03	0	0.00	10.1	10.70	10.60	-10.1	10,571	-0.10%
2021/03/02	10	10.55	23	10.42	10.35	-13	10,680	-0.12%
2021/02/26	0.1	10.40	11	10.40	10.45	-10.9	10,903	-0.10%
2021/02/25	1	10.50	0	0.00	10.50	1	11,016	0.01%
2021/02/24	0	0.00	5	10.45	10.40	-5	11,183	-0.04%
2021/02/22	1	10.45	11	10.50	10.50	-10	11,464	-0.09%
2021/02/19	1	10.35	2	10.25	10.35	-1	11,439	-0.01%
2021/02/18	0	0.00	3	10.15	10.20	-3	11,396	-0.03%
2021/02/04	13	9.96	0	0.00	9.94	13	11,727	0.11%
2021/02/03	35	9.99	2	10.00	9.99	33	11,660	0.28%
2021/02/02	5	9.57	0.2	9.60	9.56	4.8	11,643	0.04%
2021/02/01	0	0.00	1	9.45	9.40	-1	11,701	-0.01%
2021/01/29	0	0.00	1	9.70	9.62	-1	12,400	-0.01%
2021/01/28	1	9.64	0	0.00	9.64	1	12,472	0.01%
2021/01/25	20	9.82	2	9.89	9.94	18	12,778	0.14%
2021/01/22	1	9.75	0	0.00	9.78	1	12,769	0.01%
2021/01/20	5	9.85	7	10.15	9.70	-2	12,819	-0.02%
2021/01/19	7	10.15	7	10.19	10.15	0	12,833	0.00%
2021/01/18	2	10.10	5	10.09	10.10	-3	12,980	-0.02%
2021/01/15	6	10.51	0	0.00	10.35	6	12,953	0.05%
2021/01/14	0	0.00	1	10.75	10.60	-1	12,902	-0.01%
2021/01/13	23	10.74	12	10.68	10.60	11	13,003	0.08%
2021/01/12	9	10.88	6	10.75	10.45	3	12,972	0.02%
2021/01/11	33	11.03	41	11.11	11.05	-8	12,878	-0.06%
2021/01/08	14	11.48	19	11.53	11.15	-5	13,056	-0.04%
2021/01/07	19	11.11	16	11.13	11.05	3	11,838	0.03%
2021/01/06	4	11.31	9	11.15	11.05	-5	11,669	-0.04%
2021/01/05	0	0.00	43	11.60	11.50	-43	11,330	-0.38%
2020/12/31	33	11.30	0	0.00	11.30	33	11,333	0.29%
2020/12/30	4	11.53	7	11.52	11.40	-3	11,304	-0.03%
2020/12/29	2	11.55	6	11.45	11.40	-4	11,271	-0.04%
2020/12/28	1	11.50	0	0.00	11.55	1	11,215	0.01%
2020/12/25	15	11.33	40	11.30	11.25	-25	11,067	-0.23%
2020/12/23	0	0.00	2	11.10	11.05	-2	11,129	-0.02%
2020/12/22	1	11.30	11	11.30	11.05	-10	11,354	-0.09%
2020/12/21	10	11.25	81	11.25	11.15	-71	11,507	-0.62%
2020/12/18	3	11.38	0	0.00	11.30	3	11,679	0.03%
2020/12/15	1	11.25	1	11.50	11.30	0	14,706	0.00%
2020/12/14	13	11.73	7	11.69	11.60	6	14,690	0.04%
2020/12/11	1	11.25	15	11.57	11.30	-14	14,594	-0.10%
2020/12/10	4	11.30	0	0.00	11.35	4	14,509	0.03%
2020/12/09	21	11.60	16	11.52	11.65	5	14,380	0.03%
2020/12/08	6	11.53	1	11.40	11.35	5	14,338	0.03%
2020/12/07	25	12.33	166	11.87	11.75	-141	14,661	-0.96%	大賣/鉅額交易
2020/12/04	42	11.90	69	11.81	11.95	-27	14,153	-0.19%
2020/12/03	86	11.82	59	11.92	11.50	27	13,690	0.20%
2020/12/02	42	11.43	6	11.39	11.45	36	12,920	0.28%
2020/12/01	13	11.32	40	11.24	11.25	-27	12,719	-0.21%
2020/11/30	8	11.16	15	11.07	11.05	-7	12,366	-0.06%
2020/11/27	35	11.01	1	10.95	10.95	34	12,234	0.28%
2020/11/26	0	0.00	2	10.70	10.90	-2	12,002	-0.02%
2020/11/25	15	10.77	2	10.90	10.65	13	11,870	0.11%
2020/11/24	5	10.50	14	10.65	10.45	-9	11,754	-0.08%
2020/11/23	12	10.63	1	10.60	10.65	11	11,737	0.09%
2020/11/20	15	10.38	60	10.48	10.60	-45	11,595	-0.39%
2020/11/19	0	0.00	30	10.20	10.25	-30	11,413	-0.26%
2020/11/18	0	0.00	20	10.10	10.10	-20	11,527	-0.17%
2020/11/16	22	10.16	32	10.22	10.20	-10	11,565	-0.09%
2020/11/13	1	9.92	0	0.00	9.96	1	11,235	0.01%
2020/11/12	43	10.00	20	10.00	9.96	23	11,270	0.20%
2020/11/11	88	10.02	30	10.05	10.00	58	11,343	0.51%
2020/11/10	26	10.01	36	10.08	10.05	-10	11,382	-0.09%
2020/11/06	29	10.11	14	10.26	10.00	15	11,241	0.13%
2020/11/05	10	10.05	0	0.00	10.00	10	10,591	0.09%
2020/11/04	10	10.30	30	10.25	10.20	-20	10,713	-0.19%
2020/11/03	10	10.10	14	10.06	10.05	-4	10,511	-0.04%
2020/11/02	20	9.95	10	9.87	9.85	10	10,505	0.10%
2020/10/30	3	9.95	1	10.10	9.95	2	10,605	0.02%
2020/10/29	6	9.98	30	9.88	10.05	-24	10,597	-0.23%
2020/10/28	32	10.20	4	10.29	10.05	28	10,601	0.26%
2020/10/27	57	10.47	0	0.00	10.50	57	11,204	0.51%
2020/10/26	31	10.30	53	10.44	10.45	-22	11,087	-0.20%
2020/10/22	10	10.00	0	0.00	10.30	10	10,948	0.09%
2020/10/21	0	0.00	1	10.30	10.05	-1	11,164	-0.01%
2020/10/19	1	10.10	0	0.00	10.00	1	11,094	0.01%
2020/10/16	22	10.10	23	10.04	9.98	-1	11,198	-0.01%
2020/10/15	10	9.86	10	9.92	9.90	0	10,951	0.00%
2020/10/14	2	9.76	5	9.74	9.74	-3	10,942	-0.03%
2020/10/13	0	0.00	12	9.66	9.65	-12	11,080	-0.11%
2020/10/12	7	9.72	10	9.67	9.60	-3	11,148	-0.03%
2020/10/08	47	9.87	47	9.88	9.85	0	11,158	0.00%
2020/10/07	2	9.81	0	0.00	9.79	2	11,098	0.02%
2020/10/06	0	0.00	41	9.76	9.79	-41	11,311	-0.36%
2020/10/05	6	9.60	0	0.00	9.63	6	11,424	0.05%
2020/09/30	21	9.51	16	9.50	9.51	5	11,764	0.04%
2020/09/29	46	9.57	35	9.52	9.50	11	11,815	0.09%
2020/09/28	10	9.45	50	9.58	9.80	-40	11,840	-0.34%
2020/09/25	30	9.42	15	9.42	9.26	15	12,024	0.12%
2020/09/24	57	9.62	21	9.69	9.48	36	12,040	0.30%
2020/09/23	44	10.39	107	10.27	10.10	-63	12,198	-0.52%	大賣/
2020/09/22	104	10.58	20	10.62	10.60	84	11,945	0.70%	大買/
2020/09/21	94	10.99	55	11.09	10.85	39	11,753	0.33%
2020/09/18	46	10.29	90	10.74	10.80	-44	10,134	-0.43%
2020/09/16	15	9.75	22	9.75	9.75	-7	8,827	-0.08%
2020/09/14	20	9.75	0	0.00	9.74	20	8,846	0.23%
2020/09/10	33	10.09	0	0.00	9.90	33	8,769	0.38%
2020/09/09	0	0.00	21	9.84	9.86	-21	8,349	-0.25%
2020/09/08	31	9.87	131	9.90	9.79	-100	8,350	-1.20%	大賣/
2020/09/07	5	9.89	3	9.89	9.85	2	8,410	0.02%
2020/09/04	53	9.73	95	9.72	9.80	-42	8,400	-0.50%
2020/09/03	30	9.85	30	10.00	9.90	0	8,386	0.00%
2020/09/01	10	9.81	0	0.00	9.77	10	8,422	0.12%
2020/08/31	7	9.90	3	9.95	9.89	4	8,443	0.05%
2020/08/28	20	9.97	5	10.05	9.90	15	8,398	0.18%
2020/08/26	0	0.00	1	9.77	9.78	-1	8,351	-0.01%
2020/08/25	3	9.67	5	9.61	9.72	-2	8,298	-0.02%
2020/08/24	2	9.39	0	0.00	9.34	2	8,211	0.02%
2020/08/20	32	9.54	0	0.00	9.12	32	8,185	0.39%
2020/08/19	132	9.97	0	0.00	9.88	132	8,124	1.62%	大買/鉅額交易
2020/08/18	0	0.00	106	9.99	9.97	-106	8,092	-1.31%	大賣/鉅額交易
2020/08/17	0	0.00	1	10.05	9.97	-1	8,082	-0.01%
2020/08/11	3	9.87	1	9.89	9.88	2	8,134	0.02%
2020/08/10	2	9.90	50	9.89	9.87	-48	8,111	-0.59%
2020/08/06	0	0.00	14	9.80	9.67	-14	8,003	-0.17%
2020/08/05	19	9.76	10	9.71	9.70	9	7,961	0.11%
2020/08/04	0	0.00	3	9.51	9.49	-3	7,926	-0.04%
2020/08/03	2	9.45	0	0.00	9.47	2	7,969	0.03%
2020/07/31	2	9.59	3	9.52	9.54	-1	7,993	-0.01%
2020/07/30	0	0.00	10	9.20	9.18	-10	7,465	-0.13%
2020/07/29	1	9.10	2	9.03	9.08	-1	7,520	-0.01%
2020/07/28	0	0.00	6	8.91	8.90	-6	7,600	-0.08%
2020/07/27	12	9.39	0	0.00	9.13	12	7,893	0.15%
2020/07/24	10	9.35	0	0.00	9.15	10	8,422	0.12%
2020/07/22	23	9.50	0	0.00	9.59	23	8,469	0.27%
2020/07/20	41	9.00	0	0.00	9.09	41	8,332	0.49%
2020/07/17	30	9.30	0	0.00	9.21	30	8,287	0.36%
2020/07/16	2	9.83	1	9.63	9.61	1	8,196	0.01%
2020/07/15	11	9.81	0	0.00	9.82	11	8,154	0.13%
2020/07/14	3	9.99	0	0.00	9.93	3	8,149	0.04%
2020/07/13	44	10.10	10	10.10	10.10	34	8,154	0.42%
2020/07/10	20	10.00	0	0.00	9.92	20	8,139	0.25%
2020/07/09	117	10.15	24	10.13	10.05	93	8,041	1.16%	大買/
2020/07/08	13	10.08	3	10.10	10.10	10	7,720	0.13%
2020/07/07	0	0.00	5	10.20	10.05	-5	7,755	-0.06%
2020/07/06	2	10.20	10	10.21	10.20	-8	7,788	-0.10%
2020/07/03	11	10.16	16	10.18	10.00	-5	7,674	-0.07%
2020/07/02	24	10.43	2	10.45	10.55	22	7,524	0.29%
2020/07/01	5	10.20	44	10.27	10.20	-39	7,233	-0.54%
2020/06/30	17	10.12	10	10.25	10.05	7	7,337	0.10%
2020/06/24	0	0.00	1	10.00	10.05	-1	7,299	-0.01%
2020/06/23	21	10.05	1	10.05	10.00	20	7,392	0.27%
2020/06/22	3	10.15	1	10.15	10.10	2	7,439	0.03%
2020/06/19	10	10.20	0	0.00	10.10	10	7,537	0.13%
2020/06/16	10	10.20	21	10.15	10.25	-11	7,713	-0.14%
2020/06/15	7	10.00	0	0.00	9.96	7	7,830	0.09%
2020/06/12	22	10.00	12	9.94	10.00	10	8,023	0.12%
2020/06/10	0	0.00	1	10.50	10.50	-1	8,136	-0.01%
2020/06/09	23	10.61	3	10.67	10.60	20	8,410	0.24%
2020/06/08	0	0.00	22	10.75	10.65	-22	8,495	-0.26%
2020/06/05	8	10.61	4	10.65	10.55	4	8,456	0.05%
2020/06/04	1	10.65	0	0.00	10.55	1	8,515	0.01%
2020/06/03	10	10.46	18	10.64	10.55	-8	8,552	-0.09%
2020/06/02	0	0.00	10	10.40	10.45	-10	8,386	-0.12%
2020/05/29	10	10.20	0	0.00	10.15	10	8,424	0.12%
2020/05/28	11	10.29	10	10.70	10.25	1	8,508	0.01%
2020/05/27	5	10.40	0	0.00	10.45	5	8,486	0.06%
2020/05/26	2	10.13	1	10.20	10.10	1	8,565	0.01%
2020/05/22	22	10.30	0	0.00	10.15	22	8,611	0.26%
2020/05/21	2	10.30	9	10.25	10.25	-7	8,616	-0.08%
2020/05/20	12	10.05	1	10.05	10.05	11	8,611	0.13%
2020/05/19	14	10.05	0	0.00	10.00	14	8,615	0.16%
2020/05/18	8	10.15	5	10.15	10.10	3	8,561	0.04%
2020/05/15	3	10.15	0	0.00	10.00	3	8,467	0.04%
2020/05/14	1.7	10.11	23	10.15	10.05	-21.3	8,431	-0.25%
2020/05/12	1	10.60	1	10.70	10.65	0	8,340	0.00%
2020/05/11	1	10.70	0	0.00	10.70	1	8,395	0.01%
2020/05/08	1	10.50	0	0.00	10.45	1	8,331	0.01%
2020/05/07	0	0.00	10	10.55	10.45	-10	8,357	-0.12%
2020/05/06	0	0.00	20	10.60	10.40	-20	8,353	-0.24%
2020/05/04	5	11.05	3	10.98	10.90	2	8,245	0.02%
2020/04/30	50	11.19	23	11.11	11.15	27	8,292	0.33%
2020/04/29	31	11.15	20	11.05	11.20	11	8,075	0.14%
2020/04/28	5	10.42	20	10.40	10.20	-15	7,385	-0.20%
2020/04/27	20	10.33	2	10.35	10.30	18	7,585	0.24%
2020/04/24	4	10.26	25	10.25	10.20	-21	7,691	-0.27%
2020/04/23	0	0.00	2	10.05	10.15	-2	7,698	-0.03%
2020/04/21	25	9.90	0	0.00	9.75	25	7,765	0.32%
2020/04/17	10	10.30	0	0.00	10.15	10	7,832	0.13%
2020/04/16	0.2	10.30	1	10.30	10.30	-0.8	7,884	-0.01%
2020/04/15	3	10.35	2	10.33	10.50	1	7,899	0.01%
2020/04/14	1	10.10	4	10.15	10.15	-3	7,815	-0.04%
2020/04/13	1	10.00	2	10.00	9.92	-1	8,010	-0.01%
2020/04/10	2	10.05	0	0.00	10.05	2	8,042	0.02%
2020/04/09	9	10.33	5	10.10	10.10	4	8,088	0.05%
2020/04/08	0	0.00	1	10.15	10.20	-1	7,993	-0.01%
2020/04/07	1	9.75	0	0.00	9.71	1	7,961	0.01%
2020/04/01	10	9.18	11	9.30	9.57	-1	7,695	-0.01%
2020/03/31	0	0.00	3	9.28	9.16	-3	7,590	-0.04%
2020/03/30	1	9.00	2	9.08	9.16	-1	7,603	-0.01%
2020/03/27	0	0.00	1	9.51	9.21	-1	7,571	-0.01%
2020/03/26	1	9.20	1	9.30	9.36	0	7,557	0.00%
2020/03/25	2	9.39	7	9.37	9.31	-5	7,504	-0.07%
2020/03/24	12	9.21	11	9.09	9.04	1	7,440	0.01%
2020/03/23	1	8.87	1	8.90	8.86	0	7,468	0.00%
2020/03/20	1	8.91	2	8.88	8.91	-1	7,641	-0.01%
2020/03/19	2	8.40	12	8.87	8.40	-10	7,738	-0.13%
2020/03/18	11	9.18	11	9.07	8.94	0	7,579	0.00%
2020/03/17	6	8.86	1	8.88	8.75	5	7,410	0.07%
2020/03/16	1	9.41	0	0.00	9.12	1	7,350	0.01%
2020/03/13	0	0.00	2	8.73	9.07	-2	7,390	-0.03%
2020/03/12	4	9.76	5	10.05	9.65	-1	7,172	-0.01%
2020/03/11	0	0.00	30	10.95	10.65	-30	6,998	-0.43%
2020/03/06	0	0.00	60	11.30	11.30	-60	7,029	-0.85%
2020/03/05	1	11.40	1	11.40	11.40	0	7,129	0.00%
2020/03/03	0	0.00	3	11.45	11.45	-3	7,096	-0.04%
2020/02/27	2	11.60	5	11.50	11.10	-3	7,063	-0.04%
2020/02/26	1	11.55	1	11.70	11.65	0	6,918	0.00%
2020/02/25	0	0.00	20	11.65	11.60	-20	6,884	-0.29%
2020/02/24	2	11.80	0	0.00	11.75	2	6,861	0.03%
2020/02/20	5	12.15	2	12.15	12.10	3	6,845	0.04%
2020/02/18	0	0.00	5	12.10	12.10	-5	6,917	-0.07%
2020/02/13	1	12.35	6	12.25	12.10	-5	7,000	-0.07%
2020/02/12	3	12.20	10	12.15	12.25	-7	7,025	-0.10%
2020/02/10	10	11.80	0	0.00	11.80	10	7,033	0.14%
2020/02/05	2	12.35	2	12.10	12.15	0	6,992	0.00%
2020/02/04	1	12.20	1	12.25	12.15	0	6,976	0.00%
2020/02/03	3	11.60	0	0.00	11.70	3	7,031	0.04%
2020/01/30	36	12.95	11	13.20	12.60	25	7,177	0.35%
2020/01/20	0	0.00	10	13.94	13.95	-10	6,957	-0.14%
2020/01/17	0	0.00	3	13.90	13.80	-3	6,846	-0.04%
2020/01/15	0	0.00	6	13.71	13.75	-6	6,924	-0.09%
2020/01/14	3	13.70	0	0.00	13.65	3	7,067	0.04%
2020/01/13	9	13.71	0	0.00	13.65	9	7,283	0.12%
2020/01/10	10	13.55	0	0.00	13.50	10	7,281	0.14%
2020/01/09	0	0.00	15	13.40	13.30	-15	7,236	-0.21%
2020/01/08	1	13.45	0	0.00	13.30	1	7,257	0.01%
2020/01/07	2	13.85	3	13.57	13.60	-1	7,237	-0.01%
2020/01/06	1	13.35	0	0.00	13.30	1	7,048	0.01%
2020/01/03	1	13.60	7	13.55	13.55	-6	7,009	-0.09%
2020/01/02	5	13.75	0	0.00	13.75	5	6,907	0.07%
2019/12/31	15	13.80	4	13.86	13.60	11	6,912	0.16%
2019/12/27	1	13.65	0	0.00	13.60	1	7,037	0.01%
2019/12/26	4	13.54	5	13.65	13.55	-1	7,154	-0.01%
2019/12/25	2	13.60	5	13.65	13.65	-3	7,245	-0.04%
2019/12/24	1	13.55	0	0.00	13.55	1	7,426	0.01%
2019/12/23	0	0.00	10	13.55	13.55	-10	7,655	-0.13%
2019/12/17	1	14.05	10	14.25	14.20	-9	8,068	-0.11%
2019/12/16	13	14.03	14	14.08	14.05	-1	8,198	-0.01%
2019/12/12	1	13.75	0	0.00	13.70	1	8,474	0.01%
2019/12/11	7	13.92	0	0.00	13.85	7	8,503	0.08%
2019/12/10	6	13.90	0	0.00	13.85	6	8,577	0.07%
2019/12/09	0	0.00	12	13.75	13.70	-12	8,505	-0.14%
2019/12/06	0	0.00	30	13.60	13.60	-30	8,714	-0.34%
2019/12/05	3	13.62	0	0.00	13.65	3	9,135	0.03%
2019/12/04	4	13.30	0	0.00	13.50	4	9,428	0.04%
2019/12/03	0	0.00	9	13.20	13.10	-9	9,552	-0.09%
2019/12/02	9	13.48	25	13.13	13.05	-16	10,020	-0.16%
2019/11/29	0	0.00	8	13.55	13.50	-8	10,228	-0.08%
2019/11/27	5	13.65	6.9	13.78	13.75	-1.9	10,800	-0.02%
2019/11/22	2	13.45	1	13.50	13.40	1	10,941	0.01%
2019/11/19	1	13.85	1	13.70	13.65	0	11,221	0.00%
2019/11/18	11	13.65	0	0.00	13.65	11	11,200	0.10%
2019/11/15	0	0.00	4	13.45	13.45	-4	11,380	-0.04%
2019/11/14	3	13.52	1	13.35	13.35	2	11,388	0.02%
2019/11/13	0	0.00	57	13.80	13.70	-57	11,368	-0.50%
2019/11/11	0	0.00	20	13.70	13.70	-20	11,578	-0.17%
2019/11/08	1	13.95	3	13.95	13.90	-2	11,589	-0.02%
2019/11/07	0	0.00	10	13.90	13.90	-10	11,678	-0.09%
2019/11/05	23	13.91	0.6	13.90	13.90	22.4	11,854	0.19%
2019/11/04	67	14.00	0	0.00	14.00	67	12,046	0.56%
2019/11/01	8	13.81	40	13.75	13.90	-32	12,119	-0.26%
2019/10/31	0	0.00	10	13.85	13.80	-10	12,287	-0.08%
2019/10/29	13	14.64	1	14.55	14.25	12	12,631	0.09%
2019/10/25	88	14.60	20	14.45	14.45	68	15,184	0.45%
2019/10/24	6	14.59	0	0.00	14.55	6	16,403	0.04%
2019/10/23	0	0.00	20	14.35	14.40	-20	16,651	-0.12%
2019/10/22	8	14.63	0	0.00	14.50	8	16,754	0.05%
2019/10/21	28	14.71	27	14.67	14.70	1	16,867	0.01%
2019/10/18	5	14.35	0	0.00	14.35	5	17,322	0.03%
2019/10/17	15	14.35	0	0.00	14.35	15	17,512	0.09%
2019/10/16	5	14.40	1	14.30	14.25	4	17,935	0.02%
2019/10/15	0	0.00	1	14.35	14.30	-1	18,531	-0.01%
2019/10/14	3	14.20	0	0.00	14.20	3	19,233	0.02%
2019/10/09	0	0.00	1	14.10	14.05	-1	19,568	-0.01%
2019/10/08	0	0.00	5	14.05	14.00	-5	19,879	-0.03%
2019/10/07	10	14.20	0	0.00	14.15	10	20,144	0.05%
2019/10/04	1	14.30	112	14.25	14.25	-111	20,513	-0.54%	大賣/鉅額交易
2019/10/03	1	14.20	0	0.00	14.20	1	20,602	0.00%
2019/10/02	2	14.30	1	14.25	14.25	1	20,614	0.00%
2019/10/01	1	14.15	0	0.00	14.20	1	21,165	0.00%
2019/09/27	1	13.85	6	13.81	13.80	-5	21,355	-0.02%
2019/09/26	3	14.23	4	14.25	14.10	-1	21,462	0.00%
2019/09/25	13	14.30	0	0.00	14.20	13	21,898	0.06%
2019/09/24	2	14.78	0	0.00	14.70	2	22,123	0.01%
2019/09/23	21	14.75	0	0.00	14.80	21	22,101	0.10%
2019/09/20	3	14.90	0	0.00	14.85	3	22,120	0.01%
2019/09/19	33	15.10	3	15.25	15.10	30	22,014	0.14%
2019/09/18	3	15.15	19	15.15	15.15	-16	21,826	-0.07%
2019/09/17	0	0.00	53	14.80	14.70	-53	21,866	-0.24%
2019/09/16	2	14.90	3	14.98	14.85	-1	22,126	0.00%
2019/09/12	10	15.01	11	14.96	14.95	-1	22,202	0.00%
2019/09/11	2	14.90	20	14.95	14.80	-18	22,462	-0.08%
2019/09/10	34	14.82	32	14.69	14.85	2	22,448	0.01%
2019/09/09	14	15.09	38	15.16	15.15	-24	22,287	-0.11%
2019/09/06	6	15.00	43	14.91	14.90	-37	22,298	-0.17%
2019/09/05	28	14.61	24	14.70	14.65	4	22,646	0.02%
2019/09/04	14	14.96	33	14.89	14.90	-19	22,889	-0.08%
2019/09/03	17	14.68	11	14.61	14.50	6	23,059	0.03%
2019/09/02	31	14.84	13	14.68	14.85	18	23,075	0.08%
2019/08/30	3	14.12	0	0.00	14.10	3	23,062	0.01%
2019/08/29	11	14.05	2	14.10	13.90	9	23,347	0.04%
2019/08/28	24	13.97	1	13.90	14.05	23	23,592	0.10%
2019/08/27	5	13.65	5	13.64	13.60	0	23,997	0.00%
2019/08/26	12	13.59	11	13.55	13.55	1	24,693	0.00%
2019/08/23	14	13.79	14	13.75	13.75	0	24,843	0.00%
2019/08/22	6	14.07	3	13.97	13.90	3	25,460	0.01%
2019/08/20	10	14.21	5	14.13	14.05	5	25,961	0.02%
2019/08/19	37	13.99	5	13.99	13.95	32	26,322	0.12%
2019/08/16	18	13.96	5	14.00	13.90	13	26,871	0.05%
2019/08/15	16	13.94	8	13.91	13.95	8	27,880	0.03%
2019/08/14	0	0.00	1	13.95	13.95	-1	28,313	0.00%
2019/08/13	5	13.97	0	0.00	13.90	5	28,765	0.02%
2019/08/12	0	0.00	5	14.10	14.05	-5	29,113	-0.02%
2019/08/08	7	14.14	13	14.14	14.20	-6	29,210	-0.02%
2019/08/07	3	14.12	8	13.89	13.85	-5	29,375	-0.02%
2019/08/06	53	13.83	23	13.93	14.25	30	29,702	0.10%
2019/08/05	10	14.45	15	14.40	14.10	-5	29,829	-0.02%
2019/08/02	3	14.32	23	14.48	14.25	-20	30,211	-0.07%
2019/08/01	15	14.90	0	0.00	14.85	15	30,700	0.05%
2019/07/31	47	14.91	5	14.90	14.65	42	30,792	0.14%
2019/07/30	189	15.47	44	15.64	15.15	145	31,107	0.47%	大買/鉅額交易
2019/07/29	76	16.40	149.2	16.09	16.80	-73.2	30,188	-0.24%	大賣/
2019/07/26	12	15.63	61	15.46	15.40	-49	29,306	-0.17%
2019/07/25	2	15.00	2	14.95	15.00	0	29,349	0.00%
2019/07/24	2	14.70	45	14.68	14.80	-43	29,550	-0.15%
2019/07/23	9	14.93	125	14.80	14.75	-116	29,796	-0.39%	大賣/鉅額交易
2019/07/22	16	14.97	7	15.04	14.75	9	30,416	0.03%
2019/07/19	7	14.94	33	14.86	14.70	-26	32,213	-0.08%
2019/07/18	33	14.76	11	14.75	14.75	22	32,755	0.07%
2019/07/17	10	14.69	118	14.69	15.05	-108	32,844	-0.33%	大賣/鉅額交易
2019/07/16	15	14.49	73	14.74	14.40	-58	32,461	-0.18%
2019/07/15	8	14.14	5	14.15	14.25	3	31,884	0.01%
2019/07/12	4	14.10	21	14.24	13.90	-17	31,884	-0.05%
2019/07/11	13	13.95	20.3	13.90	14.10	-7.3	31,880	-0.02%
2019/07/10	122	13.97	10	13.70	13.70	112	31,911	0.35%	大買/鉅額交易
2019/07/09	14	13.88	3	13.98	13.90	11	32,002	0.03%
2019/07/08	85	13.95	8	13.85	13.90	77	32,393	0.24%
2019/07/05	27	13.96	33	14.00	13.90	-6	32,782	-0.02%
2019/07/04	13	13.78	37	13.83	13.65	-24	33,194	-0.07%
2019/07/03	31	13.65	48	13.63	13.60	-17	33,674	-0.05%
2019/07/02	87	13.32	45	13.77	13.90	42	33,912	0.12%
2019/07/01	39	13.14	6	13.00	13.00	33	34,186	0.10%
2019/06/28	3	13.38	0	0.00	13.15	3	34,594	0.01%
2019/06/27	4	13.33	6	13.30	13.30	-2	35,502	-0.01%
2019/06/26	65	13.18	40	13.20	13.15	25	35,524	0.07%
2019/06/25	4	13.25	6	13.33	13.20	-2	35,477	-0.01%
2019/06/24	21	13.37	10	13.80	13.25	11	35,452	0.03%
2019/06/21	5	14.19	59	14.04	13.80	-54	35,167	-0.15%
2019/06/20	5	13.90	0	0.00	13.85	5	34,905	0.01%
2019/06/19	64	13.74	36	13.74	13.75	28	34,978	0.08%
2019/06/18	0	0.00	72	13.42	13.45	-72	34,819	-0.21%
2019/06/17	2.4	13.44	1	13.40	13.45	1.4	34,950	0.00%
2019/06/14	86	13.43	6	13.48	13.40	80	35,093	0.23%
2019/06/13	56	13.51	39	13.62	13.35	17	34,845	0.05%
2019/06/12	0	0.00	8	14.10	14.05	-8	34,322	-0.02%
2019/06/11	18	14.49	63	14.17	14.40	-45	34,029	-0.13%
2019/06/10	6	14.15	7	14.11	14.10	-1	33,635	0.00%
2019/06/06	3	14.02	13	14.16	14.00	-10	33,880	-0.03%
2019/06/05	12	14.18	57	14.16	14.20	-45	33,772	-0.13%
2019/06/04	12	14.18	20	14.22	14.00	-8	33,907	-0.02%
2019/06/03	10	13.86	69	13.72	14.35	-59	33,753	-0.17%
2019/05/31	13	13.97	29	14.01	13.80	-16	33,559	-0.05%
2019/05/30	4	13.53	0	0.00	13.60	4	33,246	0.01%
2019/05/29	18	13.53	23	13.57	13.40	-5	33,530	-0.01%
2019/05/28	3	13.50	7	13.54	13.60	-4	33,702	-0.01%
2019/05/27	18	13.28	15	13.42	13.30	3	33,497	0.01%
2019/05/24	81	13.36	18	13.47	13.30	63	33,556	0.19%
2019/05/23	38	13.28	74	13.06	13.50	-36	33,378	-0.11%
2019/05/22	79	13.73	76	13.75	13.25	3	33,533	0.01%
2019/05/21	14	12.44	13	13.01	13.35	1	32,782	0.00%
2019/05/20	9	12.37	3	12.12	12.15	6	32,274	0.02%
2019/05/17	5	12.80	18	13.15	12.65	-13	31,657	-0.04%
2019/05/16	17	13.12	10	13.12	13.00	7	31,241	0.02%
2019/05/15	21	13.54	19	13.58	13.50	2	31,125	0.01%
2019/05/14	24	12.80	16	13.11	13.40	8	30,758	0.03%
2019/05/13	53	13.06	13	12.98	12.90	40	30,251	0.13%
2019/05/10	37	13.55	28	13.42	13.45	9	29,876	0.03%
2019/05/09	54	13.28	22	13.53	13.10	32	29,369	0.11%
2019/05/08	33	13.89	36	13.90	14.15	-3	28,652	-0.01%
2019/05/07	62	14.29	53	14.72	14.15	9	28,319	0.03%
2019/05/06	79	14.56	29	14.85	14.40	50	27,607	0.18%
2019/05/03	35	15.18	8	15.21	15.20	27	27,019	0.10%
2019/05/02	109	15.44	29	15.56	15.50	80	26,524	0.30%	大買/
2019/04/30	54	14.83	6	14.51	15.05	48	25,211	0.19%
2019/04/29	28	14.59	21	14.11	14.25	7	24,707	0.03%
2019/04/26	58	14.04	29	14.29	14.40	29	24,239	0.12%
2019/04/25	105	15.54	40	15.49	14.05	65	23,259	0.28%	大買/
2019/04/24	2	14.55	7	14.68	14.90	-5	20,689	-0.02%
2019/04/23	23	14.25	87	14.26	14.45	-64	19,846	-0.32%
2019/04/22	12	14.39	13	14.12	14.00	-1	19,256	-0.01%
2019/04/19	21	14.09	20	13.95	14.20	1	18,941	0.01%
2019/04/18	20	14.45	41	14.00	13.90	-21	18,673	-0.11%
2019/04/17	24	14.42	22	14.37	14.05	2	18,275	0.01%
2019/04/16	23	14.17	23	13.87	14.40	0	17,901	0.00%
2019/04/15	74	14.04	31	14.17	14.00	43	17,546	0.25%
2019/04/12	60	14.13	25	14.01	13.75	35	17,019	0.21%
2019/04/11	46	14.44	27	14.24	14.35	19	16,422	0.12%
2019/04/10	49	14.63	139	14.31	14.70	-90	15,820	-0.57%	大賣/
2019/04/09	45	13.80	180	14.00	13.55	-135	14,688	-0.92%	大賣/鉅額交易
2019/04/08	26	13.52	21	13.93	14.20	5	13,866	0.04%
2019/04/03	21	12.52	175	12.83	12.95	-154	13,261	-1.16%	大賣/鉅額交易
2019/04/02	98	11.98	68	11.95	11.80	30	12,276	0.24%
2019/04/01	79	11.32	72	11.38	11.75	7	11,401	0.06%
2019/03/29	21	10.51	20	10.50	10.70	1	10,363	0.01%
2019/03/28	2	10.45	0	0.00	10.35	2	10,221	0.02%
2019/03/27	3	10.65	32	10.60	10.45	-29	10,152	-0.29%
2019/03/26	3	10.52	0	0.00	10.65	3	9,996	0.03%
2019/03/25	30	10.20	0	0.00	10.25	30	9,767	0.31%
2019/03/22	20	11.00	26	10.64	10.45	-6	9,623	-0.06%
2019/03/21	30	10.77	30	10.75	10.80	0	9,399	0.00%
2019/03/20	22	10.45	26	10.49	10.75	-4	9,142	-0.04%
2019/03/19	21	10.71	20	10.90	10.35	1	8,895	0.01%
2019/03/18	33	10.90	30	10.65	10.65	3	8,607	0.03%
2019/03/15	32	11.06	20	11.13	10.85	12	8,374	0.14%
2019/03/14	18	11.16	10	11.20	10.90	8	8,140	0.10%
2019/03/13	26	11.22	25	11.36	11.20	1	7,965	0.01%
2019/03/12	25	11.51	13	11.72	11.25	12	7,702	0.16%
2019/03/11	15	11.19	10	11.20	11.20	5	7,154	0.07%
2019/03/08	18	10.58	72	10.73	11.10	-54	6,810	-0.79%
2019/03/07	21	10.45	21	10.44	10.30	0	6,239	0.00%
2019/03/06	20	10.35	50	10.47	10.50	-30	6,011	-0.50%
2019/03/05	64	10.70	20	10.80	10.25	44	5,669	0.78%
2019/03/04	31	10.84	28	10.81	10.70	3	5,254	0.06%
2019/02/27	53	10.80	28	10.86	10.95	25	4,712	0.53%
2019/02/26	9	9.96	27	10.20	9.99	-18	3,802	-0.47%
2019/02/25	25	10.10	10	10.10	10.00	15	3,698	0.41%
2019/02/22	14	9.91	10	9.77	9.75	4	3,436	0.12%
2019/02/21	27	9.64	18	9.75	9.95	9	3,046	0.30%
2019/02/20	2	8.99	3.5	8.99	9.05	-1.5	2,287	-0.07%
2019/02/19	1	8.29	0	0.00	8.23	1	1,956	0.05%
2019/02/15	0	0.00	1	8.16	8.18	-1	2,092	-0.05%
2019/02/13	1	8.05	0	0.00	8.05	1	2,185	0.05%
2019/02/11	0	0.00	3.8	7.89	7.88	-3.8	2,169	-0.17%
2019/01/29	0	0.00	1	8.05	8.02	-1	2,136	-0.05%
2019/01/28	1	7.97	10	8.07	8.02	-9	2,105	-0.43%
2019/01/21	0	0.00	5	7.88	7.90	-5	1,998	-0.25%
2019/01/10	0	0.00	18	7.28	7.29	-18	1,878	-0.96%
2019/01/09	10	7.33	0	0.00	7.30	10	1,880	0.53%
2019/01/07	3	7.40	0	0.00	7.35	3	1,873	0.16%
2019/01/04	0	0.00	1	7.27	7.28	-1	1,878	-0.05%
2019/01/03	7	7.47	1	7.45	7.36	6	1,900	0.32%
2018/12/28	0	0.00	5	7.45	7.44	-5	1,875	-0.27%
2018/12/27	5	7.50	0	0.00	7.42	5	1,889	0.26%
2018/12/17	1	7.89	0	0.00	7.85	1	1,890	0.05%
2018/11/29	5	8.18	0	0.00	8.22	5	1,661	0.30%
2018/11/26	0	0.00	2	8.03	8.03	-2	1,602	-0.12%
2018/11/22	10	8.24	8	8.19	8.05	2	1,569	0.13%
2018/11/21	5	8.00	1	8.42	8.40	4	1,505	0.27%
2018/11/16	5	8.25	0	0.00	8.23	5	1,349	0.37%
2018/11/15	5	8.00	10	8.06	8.29	-5	1,288	-0.39%
2018/11/14	5	7.90	0	0.00	7.75	5	1,204	0.41%
2018/11/13	5	7.82	20	7.98	7.98	-15	1,119	-1.34%
2018/11/12	0	0.00	30	7.26	7.26	-30	949	-3.16%
2018/10/30	10	5.41	0	0.00	5.43	10	1,042	0.96%
2018/10/19	10	6.12	0	0.00	6.11	10	1,199	0.83%
2018/10/15	1	6.33	0	0.00	6.23	1	1,234	0.08%
2018/10/11	11	6.32	0	0.00	6.32	11	1,231	0.89%
2018/10/09	0	0.00	10	7.03	7.02	-10	1,214	-0.82%
2018/10/03	10	7.27	0	0.00	7.26	10	1,211	0.83%
2018/10/02	10	7.45	0	0.00	7.40	10	1,217	0.82%
2018/09/28	0	0.00	1	7.49	7.46	-1	1,260	-0.08%
2018/09/27	1	7.50	0	0.00	7.48	1	1,285	0.08%
2018/09/21	0.7	7.57	1	7.56	7.57	-0.3	1,293	-0.02%
2018/09/12	10	7.70	0.6	7.70	7.70	9.4	1,334	0.70%
2018/09/10	5	8.01	0	0.00	7.80	5	1,324	0.38%
2018/09/04	4	8.67	0	0.00	8.70	4	1,345	0.30%
2018/08/29	0	0.00	2	8.61	8.56	-2	1,496	-0.13%
2018/08/17	0	0.00	2	8.34	8.23	-2	2,262	-0.09%
2018/08/15	0	0.00	0.2	8.20	8.18	-0.2	2,245	-0.01%
2018/08/07	0	0.00	1	9.06	9.08	-1	2,119	-0.05%
2018/08/03	0	0.00	1	9.03	8.85	-1	2,082	-0.05%
2018/08/02	1	8.87	0	0.00	8.81	1	2,070	0.05%
2018/08/01	1	8.95	10	9.00	9.08	-9	2,040	-0.44%
2018/07/31	10	8.74	0	0.00	8.60	10	1,985	0.50%
2018/07/30	2	8.76	0	0.00	8.69	2	1,973	0.10%
2018/07/23	2	8.28	0	0.00	8.26	2	1,911	0.10%
2018/07/19	2	8.30	5	8.42	8.35	-3	1,925	-0.16%
2018/07/18	0	0.00	3	8.48	8.50	-3	1,947	-0.15%
2018/07/16	0	0.00	2	8.42	8.52	-2	1,949	-0.10%
2018/07/13	0	0.00	6	8.41	8.37	-6	1,946	-0.31%
2018/07/11	0	0.00	2	8.41	8.40	-2	1,954	-0.10%
2018/07/10	2	8.40	3	8.45	8.40	-1	1,964	-0.05%
2018/07/09	11	8.62	0	0.00	8.66	11	1,954	0.56%
2018/07/06	2	8.00	1	8.00	8.02	1	1,920	0.05%
2018/07/05	2	8.22	0	0.00	8.19	2	1,929	0.10%
2018/07/04	0	0.00	27	7.98	7.95	-27	1,903	-1.42%
2018/07/03	0	0.00	0.6	7.91	8.07	-0.6	1,896	-0.03%
2018/06/28	0	0.00	3	8.18	8.16	-3	1,889	-0.16%
2018/06/27	0	0.00	1	8.41	8.32	-1	1,881	-0.05%
2018/06/25	0	0.00	1	8.64	8.54	-1	1,873	-0.05%
2018/06/15	0	0.00	20	8.73	8.72	-20	1,865	-1.07%
2018/06/14	30	8.78	0	0.00	8.57	30	1,861	1.61%
2018/06/13	0	0.00	14	8.82	8.80	-14	1,840	-0.76%
2018/06/11	0	0.00	5	9.24	9.05	-5	1,804	-0.28%
2018/06/06	4	9.13	43	9.15	9.12	-39	1,720	-2.27%
2018/06/05	16	9.34	37	9.46	9.36	-21	1,642	-1.28%
2018/06/04	30	8.63	0	0.00	8.74	30	1,457	2.06%
2018/06/01	0	0.00	34	9.06	8.78	-34	1,409	-2.41%
2018/05/31	14	9.23	3	9.18	9.13	11	1,338	0.82%
2018/05/30	7	8.20	13	8.65	8.71	-6	1,136	-0.53%
2018/05/29	30	7.82	14	7.83	7.92	16	899	1.78%
2018/05/28	6	7.20	0	0.00	7.20	6	817	0.73%
2018/05/14	7	7.21	0	0.00	7.21	7	948	0.74%
2018/05/11	0	0.00	3	7.12	7.11	-3	967	-0.31%
2018/04/23	20	7.30	0	0.00	7.21	20	1,064	1.88%
2018/04/20	0	0.00	10	7.45	7.43	-10	1,072	-0.93%
2018/04/12	32	7.77	0	0.00	7.79	32	1,084	2.95%
2018/04/11	5	7.84	0	0.00	7.83	5	1,105	0.45%
2018/03/30	10	8.01	0	0.00	7.98	10	1,168	0.86%
2018/03/26	0	0.00	20	7.96	8.00	-20	1,205	-1.66%
2018/03/23	1	8.01	0	0.00	8.04	1	1,213	0.08%
2018/03/21	1	8.16	0	0.00	8.18	1	1,210	0.08%
2018/03/12	0	0.00	1	8.20	8.15	-1	1,467	-0.07%
2018/03/08	0	0.00	20	8.18	8.21	-20	1,571	-1.27%
2018/03/01	20	8.46	0	0.00	8.49	20	1,795	1.11%
2018/02/27	0	0.00	10	8.57	8.55	-10	1,830	-0.55%
2018/02/23	10	8.30	0	0.00	8.32	10	1,894	0.53%
2018/02/12	15	8.08	0	0.00	8.01	15	2,078	0.72%
2018/02/09	0	7.90	0	0.00	7.90	0	2,218	0.00%
2018/02/07	5	8.12	13	8.09	8.01	-8	2,436	-0.33%
2018/02/06	4	7.99	0	0.00	7.85	4	2,507	0.16%
2018/02/05	1	8.65	0	0.00	8.67	1	2,609	0.04%
2018/01/26	1	9.14	0	0.00	9.14	1	3,483	0.03%
2018/01/25	0	0.00	1	9.16	9.14	-1	3,491	-0.03%
2018/01/23	0	0.00	0.4	9.10	9.18	-0.4	3,529	-0.01%
2018/01/16	1	9.29	0	0.00	9.39	1	3,764	0.03%
2018/01/12	5	9.29	0	0.00	9.22	5	3,830	0.13%
2018/01/04	0	0.00	7	9.43	9.45	-7	3,960	-0.18%
2018/01/03	0	0.00	2	9.04	9.05	-2	4,024	-0.05%