精金 (3049)-第一金-彰化券商分點個股進出

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
8.78
漲跌
▼0.32
漲幅
-3.52%
成交量
4,840張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精金 (3049)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/06/25	0	0.00	1	8.80	8.78	-1	2,026	-0.05%
2024/06/24	8	9.12	3	9.16	9.10	5	1,962	0.25%
2024/06/19	2	8.45	0	0.00	8.44	2	1,713	0.12%
2024/06/17	1	8.57	0	0.00	8.60	1	1,751	0.06%
2024/06/14	0	0.00	2	8.41	8.38	-2	1,733	-0.12%
2024/06/11	1	8.37	0	0.00	8.35	1	1,787	0.06%
2024/05/30	1	8.82	0	0.00	8.58	1	1,996	0.05%
2024/05/29	0	0.00	10	8.65	8.64	-10	2,003	-0.50%
2024/05/28	1	8.61	1	8.72	8.78	0	1,991	0.00%
2024/05/23	1	8.43	0	0.00	8.38	1	1,995	0.05%
2024/05/22	6	8.63	6	8.62	8.60	0	1,987	0.00%
2024/05/20	10	8.52	1	8.53	8.53	9	1,933	0.47%
2024/05/17	1	8.30	0	0.00	8.36	1	1,900	0.05%
2024/04/12	12	8.18	0	0.00	8.18	12	1,842	0.65%
2024/04/02	12	8.38	0	0.00	8.36	12	1,823	0.66%
2024/03/27	0	8.23	0	0.00	8.23	0	1,880	0.00%
2024/03/15	1	8.14	0	0.00	8.18	1	1,801	0.06%
2024/03/07	0	0.00	5	8.82	8.62	-5	1,645	-0.30%
2024/03/06	1	8.95	15	8.83	8.91	-14	1,586	-0.88%
2024/03/05	0	9.02	0	0.00	8.90	0	1,566	0.00%
2024/03/04	0	0.00	3	8.99	8.99	-3	1,594	-0.19%
2024/02/20	0	0.00	0	9.51	9.47	0	1,516	0.00%
2024/01/25	0	0.00	3	9.39	9.40	-3	1,488	-0.20%
2024/01/17	1	8.96	0	0.00	8.94	1	1,433	0.07%
2024/01/15	0	9.20	0	0.00	9.18	0	1,410	0.00%
2023/12/28	3	9.66	0	0.00	9.65	3	1,443	0.21%
2023/12/27	3	9.69	0	0.00	9.71	3	1,450	0.21%
2023/12/18	0	0.00	5	9.62	9.62	-5	1,413	-0.35%
2023/12/14	0	0.00	1	9.67	9.66	-1	1,415	-0.07%
2023/11/30	1	9.65	0	0.00	9.67	1	1,421	0.07%
2023/11/29	0	9.59	0	0.00	9.71	0	1,419	0.00%
2023/11/14	0	0.00	3	9.29	9.19	-3	1,393	-0.22%
2023/11/13	1	9.27	0	0.00	9.27	1	1,406	0.07%
2023/11/09	4	9.38	0	0.00	9.47	4	1,422	0.28%
2023/11/03	0	9.30	0	0.00	9.20	0	1,521	0.00%
2023/10/25	0	9.32	0	0.00	9.33	0	1,876	0.00%
2023/10/24	0	0.00	5	9.24	9.21	-5	2,227	-0.22%
2023/10/18	2	9.05	0	0.00	9.03	2	2,275	0.09%
2023/09/21	0	0.00	20	9.58	9.59	-20	2,718	-0.74%
2023/09/15	2	9.55	0	0.00	9.54	2	3,495	0.06%
2023/09/06	1	9.94	0	0.00	9.88	1	3,788	0.03%
2023/09/05	0	0.00	1	9.96	10.05	-1	3,783	-0.03%
2023/08/21	0	0.00	1	9.70	9.76	-1	3,878	-0.03%
2023/08/17	1	9.61	0	0.00	9.65	1	3,856	0.03%
2023/08/16	2	9.47	0	0.00	9.46	2	3,846	0.05%
2023/08/15	20	9.61	0	0.00	9.62	20	3,835	0.52%
2023/08/14	1	9.86	0	0.00	9.51	1	3,831	0.03%
2023/08/10	1	10.10	0	0.00	10.05	1	3,744	0.03%
2023/08/09	1	10.30	0	0.00	10.25	1	3,723	0.03%
2023/08/08	2	10.50	0	0.00	10.40	2	3,707	0.05%
2023/08/07	1	10.50	1	10.60	10.50	0	3,713	0.00%
2023/08/04	2	10.48	0	0.00	10.60	2	3,688	0.05%
2023/08/01	3	10.70	0	0.00	10.70	3	3,647	0.08%
2023/07/31	0	0.00	4	10.84	10.85	-4	3,601	-0.11%
2023/07/28	0	0.00	4	10.76	10.75	-4	3,525	-0.11%
2023/07/27	0	0.00	1	10.95	11.05	-1	3,452	-0.03%
2023/07/25	1	10.20	0	0.00	10.20	1	3,089	0.03%
2023/07/24	1	10.10	0	0.00	10.25	1	3,079	0.03%
2023/07/21	14	10.35	0	0.00	10.25	14	3,051	0.46%
2023/07/20	0	10.30	0	0.00	10.35	0	3,056	0.00%
2023/07/14	1	10.30	0	0.00	10.30	1	3,103	0.03%
2023/07/12	0	0.00	1	10.50	10.30	-1	3,172	-0.03%
2023/07/10	3	10.32	0	0.00	10.30	3	3,437	0.09%
2023/07/07	4	10.44	0	0.00	10.35	4	3,448	0.12%
2023/07/06	2	10.68	0	0.00	10.65	2	3,420	0.06%
2023/07/05	3	10.65	0	0.00	10.65	3	3,393	0.09%
2023/06/30	0	0.00	20	10.50	10.60	-20	3,289	-0.61%
2023/06/29	10	10.70	0	0.00	10.70	10	3,232	0.31%
2023/06/28	10	10.80	0	0.00	10.80	10	3,164	0.32%
2023/06/26	1	11.35	13	11.20	11.20	-12	2,957	-0.41%
2023/06/21	2	11.05	22	11.22	11.20	-20	2,758	-0.73%
2023/06/20	0	0.00	1	10.60	10.55	-1	2,386	-0.04%
2023/06/19	0	0.00	26.2	10.48	10.35	-26.2	2,268	-1.15%
2023/06/13	1	9.84	0	0.00	9.86	1	2,067	0.05%
2023/06/12	1	9.92	0	0.00	9.84	1	2,076	0.05%
2023/06/09	1	9.90	0	0.00	9.95	1	2,073	0.05%
2023/06/08	1	9.90	0	0.00	9.90	1	2,087	0.05%
2023/06/05	0	0.00	2	10.00	10.10	-2	2,108	-0.09%
2023/06/02	1	9.85	0	0.00	9.88	1	2,050	0.05%
2023/05/23	0	0.00	1	9.77	9.77	-1	2,327	-0.04%
2023/05/15	2	9.45	0	0.00	9.42	2	2,492	0.08%
2023/05/11	1	9.56	0	0.00	9.56	1	2,496	0.04%
2023/05/05	0	0.00	2	9.94	9.94	-2	2,481	-0.08%
2023/05/04	3	9.97	0	0.00	9.96	3	2,505	0.12%
2023/05/03	1	10.00	0	0.00	9.99	1	2,494	0.04%
2023/04/28	0	0.00	100	10.08	10.05	-100	2,504	-3.99%
2023/04/25	6	10.01	0	0.00	10.00	6	2,476	0.24%
2023/04/21	102	10.10	0	0.00	9.96	102	2,430	4.20%	大買/鉅額交易
2023/04/20	1	10.20	0	0.00	10.15	1	2,376	0.04%
2023/04/19	2	10.28	10	10.30	10.30	-8	2,349	-0.34%
2023/04/18	2	10.50	0.1	10.55	10.50	1.9	2,275	0.09%
2023/04/17	9	10.63	0	0.00	10.60	9	2,226	0.40%
2023/04/14	5	10.67	2	10.33	10.65	3	2,155	0.14%
2023/04/13	0	0.00	6	10.25	10.30	-6	1,904	-0.32%
2023/04/11	12	10.00	6	10.10	10.05	6	1,811	0.33%
2023/04/10	6	9.92	6	9.87	10.15	0	1,802	0.00%
2023/04/06	1	9.83	0	0.00	9.82	1	1,764	0.06%
2023/03/29	0	0.00	5	9.82	9.82	-5	1,773	-0.28%
2023/03/28	2	9.85	0	0.00	9.85	2	1,793	0.11%
2023/03/22	1	9.97	0	0.00	9.95	1	1,768	0.06%
2023/03/20	2	9.85	0	0.00	9.83	2	1,751	0.11%
2023/03/14	1	9.85	0	0.00	9.88	1	1,772	0.06%
2023/03/13	3	9.92	3	9.99	10.00	0	1,814	0.00%
2023/03/10	0	0.00	20	10.00	9.99	-20	1,805	-1.11%
2023/03/03	0	0.00	30	10.22	10.25	-30	1,777	-1.69%
2023/03/01	0	0.00	30	10.10	10.05	-30	1,734	-1.73%
2023/02/23	2	10.25	0	0.00	10.30	2	1,701	0.12%
2023/02/22	0	0.00	20	10.35	10.35	-20	1,656	-1.21%
2023/02/21	0	0.00	0	10.25	10.30	0	1,561	0.00%
2023/02/17	0	0.00	1	9.66	9.65	-1	1,356	-0.07%
2023/02/16	0	0.00	3	9.53	9.52	-3	1,319	-0.23%
2023/02/10	0	0.00	1	9.36	9.37	-1	1,336	-0.07%
2023/02/09	0	0.00	3	9.47	9.48	-3	1,331	-0.23%
2023/02/08	3	9.54	0	0.00	9.52	3	1,333	0.22%
2023/02/07	0	0.00	11	9.38	9.42	-11	1,312	-0.84%
2023/02/03	3	9.50	14	9.48	9.45	-11	1,335	-0.82%
2023/02/02	21	9.49	0	0.00	9.53	21	1,329	1.58%
2023/01/31	4	9.32	0	0.00	9.36	4	1,324	0.30%
2022/12/29	5	9.06	0	0.00	9.07	5	1,578	0.32%
2022/12/28	25	9.12	0	0.00	9.11	25	1,595	1.57%
2022/12/23	1	9.14	0	0.00	9.18	1	1,620	0.06%
2022/12/21	0	0.00	1	9.14	9.13	-1	1,686	-0.06%
2022/12/20	2	9.15	0	0.00	9.13	2	1,696	0.12%
2022/12/13	2	9.42	0	0.00	9.41	2	1,739	0.11%
2022/12/07	3	9.52	0	0.00	9.51	3	1,797	0.17%
2022/12/05	5	9.84	0	0.00	9.81	5	1,773	0.28%
2022/12/02	3	9.70	0	0.00	9.69	3	1,730	0.17%
2022/11/24	1	9.30	0	0.00	9.32	1	1,713	0.06%
2022/11/07	0	0.00	2	9.43	9.45	-2	2,569	-0.08%
2022/11/01	0	0.00	1	9.35	9.42	-1	2,668	-0.04%
2022/10/28	1	9.08	0	0.00	9.08	1	2,857	0.03%
2022/10/21	1	9.16	0	0.00	9.13	1	3,105	0.03%
2022/10/14	0	0.00	1	9.48	9.50	-1	3,063	-0.03%
2022/10/12	1	9.40	0	0.00	9.43	1	3,036	0.03%
2022/09/28	0	9.45	0	0.00	9.42	0	3,050	0.00%
2022/09/05	2	10.60	0	0.00	10.50	2	3,447	0.06%
2022/08/19	2	11.08	0	0.00	11.05	2	3,337	0.06%
2022/08/18	39	11.02	30	11.35	11.15	9	3,159	0.28%
2022/08/11	1	9.88	0	0.00	9.83	1	2,769	0.04%
2022/08/10	0	0.00	7	9.43	9.60	-7	2,773	-0.25%
2022/08/09	1	9.44	0	0.00	9.48	1	2,775	0.04%
2022/08/08	1	9.44	1	9.47	9.47	0	2,772	0.00%
2022/08/05	10	9.46	7	9.67	9.58	3	2,766	0.11%
2022/08/04	0	0.00	3	9.10	9.21	-3	2,707	-0.11%
2022/08/03	0	0.00	3	9.75	9.65	-3	2,601	-0.12%
2022/08/02	3	9.77	0	0.00	9.68	3	2,571	0.12%
2022/08/01	4	9.39	0	0.00	9.41	4	2,430	0.16%
2022/07/06	2	9.55	0	0.00	9.55	2	3,256	0.06%
2022/07/05	1	9.67	0	0.00	9.71	1	3,294	0.03%
2022/06/30	8	10.00	0	0.00	9.98	8	3,276	0.24%
2022/06/29	1	10.30	1	10.35	10.30	0	3,266	0.00%
2022/06/23	1	10.20	2	10.20	10.15	-1	3,379	-0.03%
2022/06/22	5	10.40	0	0.00	10.10	5	3,394	0.15%
2022/06/21	1	10.55	0	0.00	10.55	1	3,442	0.03%
2022/06/10	1	11.60	0	0.00	11.60	1	3,722	0.03%
2022/06/07	0	11.65	0	0.00	11.55	0	3,803	0.00%
2022/06/02	1	11.65	0	0.00	11.65	1	3,931	0.03%
2022/06/01	1	11.85	0	0.00	11.80	1	4,047	0.02%
2022/05/27	0	0.00	10	11.45	11.50	-10	4,242	-0.24%
2022/05/12	0	0.00	5	10.90	10.85	-5	4,973	-0.10%
2022/05/11	0	0.00	3	11.15	11.10	-3	5,068	-0.06%
2022/05/04	0	0.00	0.3	11.80	11.85	-0.3	5,893	-0.01%
2022/04/25	1	11.70	1	11.70	11.70	0	6,882	0.00%
2022/04/22	0	0.00	2	12.20	12.10	-2	6,924	-0.03%
2022/04/21	2	12.35	5	12.45	12.25	-3	7,060	-0.04%
2022/04/20	18	12.79	0	0.00	12.70	18	7,106	0.25%
2022/04/07	0	0.00	3	13.10	12.85	-3	11,118	-0.03%
2022/04/06	0	0.00	2	13.35	13.35	-2	13,899	-0.01%
2022/04/01	5	13.45	4	13.45	13.60	1	16,560	0.01%
2022/03/31	10	13.80	2	13.80	13.70	8	18,052	0.04%
2022/03/25	0	0.00	10	14.35	14.15	-10	20,159	-0.05%
2022/03/24	1	14.40	2	14.30	14.25	-1	20,694	0.00%
2022/03/23	12	14.30	0	0.00	14.20	12	22,383	0.05%
2022/03/22	0	0.00	6	14.25	14.25	-6	23,405	-0.03%
2022/03/21	0	0.00	1	14.00	14.00	-1	23,698	0.00%
2022/03/17	0	0.00	1	14.25	14.25	-1	24,299	0.00%
2022/03/15	5	13.70	0	0.00	13.55	5	24,365	0.02%
2022/03/14	0	0.00	1	13.90	13.95	-1	24,384	0.00%
2022/03/07	1	13.55	0	0.00	13.45	1	24,676	0.00%
2022/03/04	0	0.00	11	14.05	13.95	-11	24,664	-0.04%
2022/03/01	0	0.00	20	14.25	14.15	-20	25,016	-0.08%
2022/02/24	21	13.84	2	13.80	13.60	19	26,683	0.07%
2022/02/22	0.1	14.10	0	0.00	14.10	0.1	27,895	0.00%
2022/02/17	0	0.00	3	14.60	14.40	-3	28,501	-0.01%
2022/02/14	0	0.00	3	14.30	14.30	-3	28,422	-0.01%
2022/02/10	3	14.88	0	0.00	14.90	3	28,249	0.01%
2022/02/09	6	15.79	0	0.00	15.80	6	27,864	0.02%
2022/02/08	2	15.30	0	0.00	15.30	2	27,631	0.01%
2022/01/25	1	14.70	0	0.00	14.55	1	27,559	0.00%
2022/01/21	0	0.00	1	15.55	15.20	-1	27,369	0.00%
2022/01/19	1	15.90	1	15.60	15.90	0	27,158	0.00%
2022/01/18	21	15.61	0	0.00	15.45	21	26,875	0.08%
2022/01/17	1	15.40	1	15.55	15.60	0	26,650	0.00%
2022/01/14	0	0.00	1	15.05	15.10	-1	26,521	0.00%
2022/01/13	41	15.35	21	15.38	15.40	20	26,353	0.08%
2022/01/12	0	0.00	5	15.55	15.45	-5	26,206	-0.02%
2022/01/11	17	15.51	8	15.65	15.60	9	26,081	0.03%
2022/01/10	0	0.00	20	15.96	15.95	-20	25,781	-0.08%
2022/01/07	25	15.80	27	15.92	15.90	-2	25,498	-0.01%
2022/01/06	0	0.00	13	16.33	16.45	-13	24,917	-0.05%
2022/01/05	13	17.02	1	16.65	16.60	12	24,579	0.05%
2022/01/04	4	17.20	29	17.11	17.35	-25	24,111	-0.10%
2022/01/03	14	17.68	10	17.22	17.25	4	23,467	0.02%
2021/12/30	5.1	17.38	67	17.41	17.25	-61.9	22,835	-0.27%
2021/12/29	119.1	18.63	26	18.36	17.95	93.1	21,924	0.42%	大買/
2021/12/28	66	17.65	49	17.96	18.05	17	19,117	0.09%
2021/12/27	15	17.34	66	17.72	17.85	-51	16,503	-0.31%
2021/12/24	23	16.09	61	16.11	16.25	-38	14,990	-0.25%
2021/12/23	9	15.25	3	15.45	15.45	6	13,815	0.04%
2021/12/22	24	15.05	0	0.00	15.00	24	13,471	0.18%
2021/12/21	6	14.80	2	14.90	15.20	4	13,219	0.03%
2021/12/20	4	15.41	9	15.31	15.25	-5	12,839	-0.04%
2021/12/17	131	15.87	35	16.20	15.65	96	12,313	0.78%	大買/
2021/12/16	27	15.31	47	15.22	15.30	-20	10,557	-0.19%
2021/12/15	8	14.49	1	14.75	14.80	7	9,453	0.07%
2021/12/14	6	14.10	20	14.06	13.80	-14	9,069	-0.15%
2021/12/13	4	14.45	10	14.37	14.50	-6	8,825	-0.07%
2021/12/10	1	13.65	6	13.72	13.65	-5	8,406	-0.06%
2021/12/09	20	14.08	14	14.03	13.80	6	8,329	0.07%
2021/12/08	23	13.83	1	13.80	13.65	22	8,131	0.27%
2021/12/07	1	13.75	0	0.00	13.70	1	8,067	0.01%
2021/12/06	0	0.00	2	13.80	13.85	-2	7,969	-0.03%
2021/12/03	5	13.69	5	13.64	13.65	0	7,865	0.00%
2021/12/02	1	13.50	0	0.00	13.30	1	7,791	0.01%
2021/11/30	2	13.65	0	0.00	13.60	2	7,720	0.03%
2021/11/29	0	0.00	7	13.36	13.45	-7	7,634	-0.09%
2021/11/26	2	13.75	7	13.70	13.65	-5	7,492	-0.07%
2021/11/25	2	13.95	9	14.28	13.95	-7	7,324	-0.10%
2021/11/24	9	14.34	3	14.42	14.40	6	7,084	0.08%
2021/11/23	54	15.20	41	15.06	14.70	13	6,508	0.20%
2021/11/22	20	15.15	10.6	15.15	15.15	9.4	5,260	0.18%
2021/11/19	10	13.70	10	13.65	13.80	0	4,261	0.00%
2021/11/18	0	0.00	5	13.60	13.35	-5	3,933	-0.13%
2021/11/16	4	13.09	3	12.85	12.80	1	3,386	0.03%
2021/11/12	2	12.55	0	0.00	12.60	2	3,300	0.06%
2021/11/09	0	0.00	10	12.40	12.40	-10	3,378	-0.30%
2021/11/04	0	0.00	5	12.40	12.35	-5	3,486	-0.14%
2021/11/03	19	12.40	1	12.40	12.50	18	3,578	0.50%
2021/11/02	1	12.20	0.1	12.10	12.15	0.9	3,723	0.03%
2021/10/28	6	12.20	18	11.90	11.85	-12	4,155	-0.29%
2021/10/27	10	11.85	0	0.00	11.90	10	4,149	0.24%
2021/10/22	0	0.00	6	11.60	11.55	-6	4,831	-0.12%
2021/10/20	1	11.60	0	0.00	11.60	1	5,290	0.02%
2021/10/19	0	0.00	0.6	11.50	11.55	-0.6	5,405	-0.01%
2021/10/14	2	11.18	0	0.00	11.30	2	5,854	0.03%
2021/10/13	2	11.25	0	0.00	11.20	2	5,954	0.03%
2021/10/12	2	11.70	2.1	11.65	11.65	-0.1	6,047	0.00%
2021/10/08	3	11.75	0	0.00	11.80	3	6,281	0.05%
2021/10/06	0	0.00	0.2	11.45	11.25	-0.2	7,247	0.00%
2021/10/05	3	11.10	0	0.00	11.10	3	7,305	0.04%
2021/10/04	0	0.00	1	10.80	10.65	-1	7,307	-0.01%
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/17	4	11.38	0	0.00	11.35	4	7,971	0.05%
2021/09/16	2	11.35	5	11.35	11.35	-3	8,002	-0.04%
2021/09/14	9	11.45	0	0.00	11.45	9	8,071	0.11%
2021/09/10	0	0.00	54	11.40	11.40	-54	8,213	-0.66%
2021/09/09	1	11.15	0	0.00	11.20	1	8,285	0.01%
2021/09/08	53	11.15	0	0.00	11.10	53	8,378	0.63%
2021/09/03	0.1	11.50	0	0.00	11.55	0.1	8,449	0.00%
2021/09/02	0.8	11.25	0	0.00	11.25	0.8	8,443	0.01%
2021/09/01	0	0.00	41	11.51	11.55	-41	8,494	-0.48%
2021/08/31	10	11.25	0	0.00	11.30	10	8,523	0.12%
2021/08/30	30	11.43	0	0.00	11.35	30	8,621	0.35%
2021/08/26	1	11.35	0	0.00	11.35	1	9,106	0.01%
2021/08/19	0	0.00	2	11.40	11.35	-2	9,482	-0.02%
2021/08/16	1	12.25	0	0.00	12.20	1	9,596	0.01%
2021/08/11	0	0.00	10	12.63	12.70	-10	9,684	-0.10%
2021/08/10	1	13.00	15	12.90	13.00	-14	9,713	-0.14%
2021/08/06	0	0.00	1	13.65	13.40	-1	9,801	-0.01%
2021/08/05	1	13.65	0	0.00	13.60	1	9,739	0.01%
2021/07/29	15	13.85	0	0.00	13.50	15	9,741	0.15%
2021/07/28	0	0.00	25	13.46	13.75	-25	9,623	-0.26%
2021/07/27	3	13.90	0	0.00	13.60	3	9,705	0.03%
2021/07/26	1	13.75	100	13.60	13.65	-99	9,787	-1.01%
2021/07/23	15	13.35	0	0.00	13.35	15	10,065	0.15%
2021/07/22	0	0.00	12	13.17	13.35	-12	11,025	-0.11%
2021/07/21	2	12.55	4	12.80	12.65	-2	11,192	-0.02%
2021/07/20	9	12.97	0	0.00	12.90	9	11,324	0.08%
2021/07/19	5	13.50	0	0.00	13.45	5	11,713	0.04%
2021/07/15	1	13.20	0	0.00	13.15	1	12,724	0.01%
2021/07/14	5	13.70	6	13.77	13.70	-1	13,112	-0.01%
2021/07/13	100	13.03	22	13.19	13.10	78	12,522	0.62%
2021/07/12	2	12.85	1	12.85	12.85	1	12,326	0.01%
2021/07/09	5	12.70	0	0.00	12.70	5	12,356	0.04%
2021/07/08	7	12.95	2	12.65	12.65	5	12,585	0.04%
2021/07/06	10	12.77	1	12.75	12.65	9	13,286	0.07%
2021/07/05	27	12.61	2	12.60	12.70	25	13,601	0.18%
2021/07/01	1	12.30	7	12.36	12.60	-6	14,207	-0.04%
2021/06/30	1	12.10	3.2	12.06	12.10	-2.2	14,216	-0.02%
2021/06/29	3	12.10	2	12.05	12.05	1	14,230	0.01%
2021/06/28	6	12.13	0	0.00	12.30	6	14,281	0.04%
2021/06/24	0	0.00	22	12.40	12.40	-22	14,595	-0.15%
2021/06/23	0	0.00	2	12.25	12.25	-2	14,625	-0.01%
2021/06/22	1	12.00	0	0.00	11.80	1	14,648	0.01%
2021/06/17	2	12.80	1	12.80	12.85	1	15,095	0.01%
2021/06/08	4	12.85	3	12.78	12.80	1	15,031	0.01%
2021/06/04	4	13.18	5	13.30	13.05	-1	14,914	-0.01%
2021/06/03	1	12.95	0	0.00	12.95	1	14,766	0.01%
2021/06/01	0	0.00	20	12.90	12.90	-20	14,391	-0.14%
2021/05/31	20	12.80	0	0.00	12.65	20	14,318	0.14%
2021/05/28	0	0.00	48	12.60	12.45	-48	14,268	-0.34%
2021/05/25	18	12.15	0	0.00	12.10	18	14,194	0.13%
2021/05/21	0	0.00	5	11.60	11.60	-5	14,038	-0.04%
2021/05/20	9	11.35	0	0.00	11.15	9	14,027	0.06%
2021/05/19	5	11.20	1	11.35	11.65	4	14,028	0.03%
2021/05/18	0	0.00	5	10.80	11.25	-5	13,972	-0.04%
2021/05/14	0	0.00	5	11.46	11.40	-5	13,733	-0.04%
2021/05/12	0	0.00	5	11.67	11.35	-5	13,722	-0.04%
2021/05/11	48	12.35	0	0.00	12.20	48	13,499	0.36%
2021/05/10	22	13.20	1	13.25	13.20	21	13,356	0.16%
2021/05/07	0	0.00	1	13.05	13.35	-1	13,303	-0.01%
2021/05/05	5	12.95	1	12.80	12.60	4	13,005	0.03%
2021/05/04	0	0.00	5	12.34	12.45	-5	12,881	-0.04%
2021/05/03	1	13.60	0	0.00	13.55	1	12,571	0.01%
2021/04/29	4	14.68	6	14.73	14.55	-2	12,313	-0.02%
2021/04/28	12	14.59	11	14.89	15.00	1	11,842	0.01%
2021/04/27	3	14.33	5	14.30	14.10	-2	10,899	-0.02%
2021/04/26	0	0.00	2	14.15	14.15	-2	10,554	-0.02%
2021/04/22	2	14.10	67	14.12	13.65	-65	9,959	-0.65%
2021/04/21	25	14.16	3	14.37	14.10	22	9,353	0.24%
2021/04/20	6	13.73	11	13.86	13.90	-5	8,791	-0.06%
2021/04/19	57	13.07	4	13.15	13.10	53	8,312	0.64%
2021/04/14	1	12.50	15	12.51	12.55	-14	9,533	-0.15%
2021/04/13	16	13.31	6	13.13	12.90	10	9,619	0.10%
2021/04/12	1	12.95	17	13.23	13.55	-16	9,385	-0.17%
2021/04/09	26	12.96	0	0.00	12.75	26	8,853	0.29%
2021/04/08	14	12.89	4	13.00	13.15	10	8,505	0.12%
2021/04/07	1	12.15	0	0.00	12.35	1	7,996	0.01%
2021/04/06	0	11.85	0	0.00	11.90	0	7,765	0.00%
2021/03/29	2	11.55	15	11.70	11.60	-13	7,723	-0.17%
2021/03/19	0	0.00	3	10.82	10.95	-3	7,184	-0.04%
2021/03/18	0	0.00	12	10.76	10.85	-12	7,263	-0.17%
2021/03/17	0	0.00	4	10.55	10.55	-4	7,256	-0.06%
2021/03/15	1	10.70	0	0.00	10.65	1	7,483	0.01%
2021/03/10	0	0.00	7	10.70	10.60	-7	8,678	-0.08%
2021/03/08	0	0.00	5	10.55	10.55	-5	9,712	-0.05%
2021/03/04	15	10.70	3	10.65	10.60	12	10,338	0.12%
2021/03/02	10	10.55	0	0.00	10.35	10	10,680	0.09%
2021/02/26	3	10.45	0	0.00	10.45	3	10,903	0.03%
2021/02/23	2	10.48	0	0.00	10.45	2	11,418	0.02%
2021/02/22	1	10.55	0	0.00	10.50	1	11,464	0.01%
2021/02/05	0	0.00	2	9.97	9.86	-2	11,699	-0.02%
2021/01/18	1	10.25	0	0.00	10.10	1	12,980	0.01%
2021/01/14	0	0.00	1	10.60	10.60	-1	12,902	-0.01%
2021/01/13	0	0.00	10	10.65	10.60	-10	13,003	-0.08%
2021/01/12	12	10.47	0	0.00	10.45	12	12,972	0.09%
2021/01/11	2	11.10	20	11.05	11.05	-18	12,878	-0.14%
2021/01/08	43	11.37	12	11.24	11.15	31	13,056	0.24%
2021/01/06	2	11.15	45	11.09	11.05	-43	11,669	-0.37%
2021/01/05	1	11.55	0	0.00	11.50	1	11,330	0.01%
2021/01/04	0	0.00	20	11.40	11.40	-20	11,278	-0.18%
2020/12/30	2	11.40	0	0.00	11.40	2	11,304	0.02%
2020/12/28	0	0.00	4	11.43	11.55	-4	11,215	-0.04%
2020/12/23	0	0.00	3	11.10	11.05	-3	11,129	-0.03%
2020/12/22	0	0.00	7	11.10	11.05	-7	11,354	-0.06%
2020/12/18	0	0.00	1	11.30	11.30	-1	11,679	-0.01%
2020/12/16	0	0.00	5	11.30	11.35	-5	13,478	-0.04%
2020/12/15	0	0.00	2	11.30	11.30	-2	14,706	-0.01%
2020/12/11	10	11.35	0	0.00	11.30	10	14,594	0.07%
2020/12/09	60	11.60	0	0.00	11.65	60	14,380	0.42%
2020/12/08	0	0.00	5	11.58	11.35	-5	14,338	-0.03%
2020/12/07	20	12.10	12	11.79	11.75	8	14,661	0.05%
2020/12/04	5	11.96	5	11.95	11.95	0	14,153	0.00%
2020/12/03	5	11.83	13	11.92	11.50	-8	13,690	-0.06%
2020/12/02	3	11.40	46	11.30	11.45	-43	12,920	-0.33%
2020/12/01	5	11.50	1	11.50	11.25	4	12,719	0.03%
2020/11/30	1	11.00	0	0.00	11.05	1	12,366	0.01%
2020/11/27	50	10.87	0	0.00	10.95	50	12,234	0.41%
2020/11/25	0	0.00	20	10.75	10.65	-20	11,870	-0.17%
2020/11/23	0	0.00	10	10.65	10.65	-10	11,737	-0.09%
2020/11/20	31	10.42	0	0.00	10.60	31	11,595	0.27%
2020/11/19	0	0.00	1	10.20	10.25	-1	11,413	-0.01%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/17	0	0.00	50	10.30	10.15	-50	11,521	-0.43%
2020/11/12	0	0.00	68	10.02	9.96	-68	11,270	-0.60%
2020/11/10	10	10.05	0	0.00	10.05	10	11,382	0.09%
2020/11/09	10	10.05	20	10.10	10.05	-10	11,302	-0.09%
2020/11/06	22	10.08	0	0.00	10.00	22	11,241	0.20%
2020/11/05	70	10.17	0	0.00	10.00	70	10,591	0.66%
2020/11/04	7	10.10	39	10.19	10.20	-32	10,713	-0.30%
2020/11/02	9	9.89	0	0.00	9.85	9	10,505	0.09%
2020/10/30	1	10.10	0	0.00	9.95	1	10,605	0.01%
2020/10/28	20	10.10	10	10.35	10.05	10	10,601	0.09%
2020/10/27	21	10.55	42	10.44	10.50	-21	11,204	-0.19%
2020/10/26	14	10.25	0	0.00	10.45	14	11,087	0.13%
2020/10/23	0	0.00	9	10.30	10.20	-9	10,931	-0.08%
2020/10/20	0	0.00	6	9.96	9.92	-6	11,079	-0.05%
2020/10/19	62	10.07	38	10.00	10.00	24	11,094	0.22%
2020/10/16	0	0.00	17	10.31	9.98	-17	11,198	-0.15%
2020/10/08	10	9.85	0	0.00	9.85	10	11,158	0.09%
2020/09/30	0	0.00	20	9.50	9.51	-20	11,764	-0.17%
2020/09/29	0	0.00	22	9.51	9.50	-22	11,815	-0.19%
2020/09/28	15	9.51	0	0.00	9.80	15	11,840	0.13%
2020/09/23	10	10.75	0	0.00	10.10	10	12,198	0.08%
2020/09/22	0	0.00	1	10.65	10.60	-1	11,945	-0.01%
2020/09/21	18	10.98	9	11.16	10.85	9	11,753	0.08%
2020/09/18	63	10.06	79	10.66	10.80	-16	10,134	-0.16%
2020/09/16	0	0.00	1	9.75	9.75	-1	8,827	-0.01%
2020/09/15	0	0.00	5	9.80	9.75	-5	8,809	-0.06%
2020/09/11	1	9.81	0	0.00	9.76	1	8,838	0.01%
2020/09/10	32	9.97	50	9.95	9.90	-18	8,769	-0.21%
2020/09/08	0	0.00	1	9.91	9.79	-1	8,350	-0.01%
2020/09/04	0	0.00	1	9.80	9.80	-1	8,400	-0.01%
2020/09/03	50	9.92	0	0.00	9.90	50	8,386	0.60%
2020/09/01	1	9.88	0	0.00	9.77	1	8,422	0.01%
2020/08/27	7	9.88	0	0.00	9.85	7	8,441	0.08%
2020/08/25	17	9.69	0	0.00	9.72	17	8,298	0.20%
2020/08/20	1	8.98	56	9.00	9.12	-55	8,185	-0.67%
2020/08/19	3	9.98	4.1	9.94	9.88	-1.1	8,124	-0.01%
2020/08/18	0	0.00	22	9.96	9.97	-22	8,092	-0.27%
2020/08/17	31	9.99	0	0.00	9.97	31	8,082	0.38%
2020/08/14	30	9.89	0	0.00	9.85	30	8,020	0.37%
2020/08/11	5	9.94	0	0.00	9.88	5	8,134	0.06%
2020/08/05	1	9.72	0	0.00	9.70	1	7,961	0.01%
2020/07/30	0	0.00	7	9.18	9.18	-7	7,465	-0.09%
2020/07/27	4	9.46	0	0.00	9.13	4	7,893	0.05%
2020/07/24	1	9.18	0	0.00	9.15	1	8,422	0.01%
2020/07/23	2	9.40	0	0.00	9.41	2	8,444	0.02%
2020/07/13	0	0.00	1	10.10	10.10	-1	8,154	-0.01%
2020/07/09	0	0.00	8	10.10	10.05	-8	8,041	-0.10%
2020/07/08	0	0.00	23	10.05	10.10	-23	7,720	-0.30%
2020/07/06	30	10.20	30	10.20	10.20	0	7,788	0.00%
2020/07/03	1	10.10	0	0.00	10.00	1	7,674	0.01%
2020/06/30	10	10.15	0	0.00	10.05	10	7,337	0.14%
2020/06/17	1	10.10	0	0.00	10.10	1	7,566	0.01%
2020/06/11	1	10.30	0	0.00	10.15	1	8,052	0.01%
2020/06/04	4	10.58	0	0.00	10.55	4	8,515	0.05%
2020/05/28	1	10.40	0	0.00	10.25	1	8,508	0.01%
2020/05/12	0	0.00	1	10.70	10.65	-1	8,340	-0.01%
2020/05/06	2	10.53	0	0.00	10.40	2	8,353	0.02%
2020/05/05	8	11.00	0	0.00	10.90	8	8,245	0.10%
2020/04/30	3	11.05	3	11.10	11.15	0	8,292	0.00%
2020/04/29	6	11.18	5	11.20	11.20	1	8,075	0.01%
2020/04/24	5	10.30	0	0.00	10.20	5	7,691	0.07%
2020/04/17	0	0.00	5	10.40	10.15	-5	7,832	-0.06%
2020/04/09	5	10.10	1	10.30	10.10	4	8,088	0.05%
2020/04/08	1	10.10	0	0.00	10.20	1	7,993	0.01%
2020/04/07	1	9.72	2	9.80	9.71	-1	7,961	-0.01%
2020/04/06	2	9.67	0	0.00	9.70	2	7,813	0.03%
2020/04/01	0	0.00	10	9.60	9.57	-10	7,695	-0.13%
2020/03/27	20	9.52	20	9.30	9.21	0	7,571	0.00%
2020/03/24	10	9.23	0	0.00	9.04	10	7,440	0.13%
2020/03/19	0	0.00	1	8.88	8.40	-1	7,738	-0.01%
2020/03/18	0	8.88	0	0.00	8.94	0	7,579	0.00%
2020/03/13	3	8.70	0	0.00	9.07	3	7,390	0.04%
2020/03/12	1	9.65	421	9.61	9.65	-420	7,172	-5.86%	大賣/鉅額交易
2020/03/02	0	0.00	1	10.75	10.90	-1	7,133	-0.01%
2020/02/27	0	0.00	18	11.24	11.10	-18	7,063	-0.25%
2020/02/26	1	11.65	10	11.60	11.65	-9	6,918	-0.13%
2020/02/25	1	11.60	0	0.00	11.60	1	6,884	0.01%
2020/02/24	10	11.75	10	11.80	11.75	0	6,861	0.00%
2020/02/17	0	0.00	2	12.15	12.10	-2	6,998	-0.03%
2020/02/14	2	12.20	0	0.00	12.25	2	6,988	0.03%
2020/02/13	0	0.00	2	12.35	12.10	-2	7,000	-0.03%
2020/02/12	2	12.15	0	0.00	12.25	2	7,025	0.03%
2020/02/05	0	0.00	8	12.22	12.15	-8	6,992	-0.11%
2020/02/04	2	12.40	0	0.00	12.15	2	6,976	0.03%
2020/01/31	0	0.00	21	12.45	12.55	-21	7,002	-0.30%
2020/01/30	6	12.64	5	13.25	12.60	1	7,177	0.01%
2020/01/20	5	13.95	13	13.97	13.95	-8	6,957	-0.11%
2020/01/17	0	0.00	1	13.80	13.80	-1	6,846	-0.01%
2020/01/16	13	13.82	6	13.81	13.85	7	6,873	0.10%
2020/01/14	0	0.00	7	13.74	13.65	-7	7,067	-0.10%
2020/01/13	1	13.65	1	13.65	13.65	0	7,283	0.00%
2020/01/10	10	13.50	10	13.60	13.50	0	7,281	0.00%
2020/01/09	0	0.00	1	13.35	13.30	-1	7,236	-0.01%
2020/01/07	7	13.65	1	13.80	13.60	6	7,237	0.08%
2020/01/06	6	13.30	4	13.40	13.30	2	7,048	0.03%
2020/01/03	5	13.55	0	0.00	13.55	5	7,009	0.07%
2020/01/02	0	0.00	100	13.70	13.75	-100	6,907	-1.45%
2019/12/30	0	0.00	5	13.60	13.60	-5	6,876	-0.07%
2019/12/26	7	13.55	1	13.55	13.55	6	7,154	0.08%
2019/12/25	2	13.70	0	0.00	13.65	2	7,245	0.03%
2019/12/24	5	13.55	0	0.00	13.55	5	7,426	0.07%
2019/12/23	0	0.00	1	13.60	13.55	-1	7,655	-0.01%
2019/12/20	3	13.85	0	0.00	13.80	3	7,803	0.04%
2019/12/19	0	0.00	1	13.90	13.85	-1	7,910	-0.01%
2019/12/17	0	0.00	1	14.20	14.20	-1	8,068	-0.01%
2019/12/16	3	14.10	3	14.07	14.05	0	8,198	0.00%
2019/12/11	1	13.85	0	0.00	13.85	1	8,503	0.01%
2019/12/10	3	13.92	1	14.05	13.85	2	8,577	0.02%
2019/12/05	4	13.65	1	13.70	13.65	3	9,135	0.03%
2019/12/04	1	13.45	1	13.50	13.50	0	9,428	0.00%
2019/12/03	0	0.00	2	13.13	13.10	-2	9,552	-0.02%
2019/12/02	10	13.13	10	13.10	13.05	0	10,020	0.00%
2019/11/26	2	13.50	0	0.00	13.50	2	10,821	0.02%
2019/11/22	5	13.45	0	0.00	13.40	5	10,941	0.05%
2019/11/19	2	13.65	0	0.00	13.65	2	11,221	0.02%
2019/11/14	6	13.42	0	0.00	13.35	6	11,388	0.05%
2019/11/12	500	13.81	0	0.00	13.75	500	11,432	4.37%	大買/鉅額交易
2019/11/11	3	13.80	50	13.90	13.70	-47	11,578	-0.41%
2019/11/08	50	13.90	0	0.00	13.90	50	11,589	0.43%
2019/11/07	1	13.95	0	0.00	13.90	1	11,678	0.01%
2019/11/05	0	0.00	2	13.95	13.90	-2	11,854	-0.02%
2019/11/01	0	0.00	2	13.88	13.90	-2	12,119	-0.02%
2019/10/31	13	14.03	0	0.00	13.80	13	12,287	0.11%
2019/10/30	25	14.18	0	0.00	14.10	25	12,354	0.20%
2019/10/25	0	0.00	7	14.45	14.45	-7	15,184	-0.05%
2019/10/24	27	14.58	0	0.00	14.55	27	16,403	0.16%
2019/10/23	0	0.00	32	14.35	14.40	-32	16,651	-0.19%
2019/10/22	20	14.90	0	0.00	14.50	20	16,754	0.12%
2019/10/21	5	14.58	3	14.65	14.70	2	16,867	0.01%
2019/10/18	1	14.40	45	14.40	14.35	-44	17,322	-0.25%
2019/10/15	10	14.40	0	0.00	14.30	10	18,531	0.05%
2019/10/14	1	14.20	0	0.00	14.20	1	19,233	0.01%
2019/10/09	0	0.00	5	14.15	14.05	-5	19,568	-0.03%
2019/10/08	0	0.00	6	14.00	14.00	-6	19,879	-0.03%
2019/10/07	4.2	14.20	0	0.00	14.15	4.2	20,144	0.02%
2019/10/04	8	14.45	1	14.35	14.25	7	20,513	0.03%
2019/10/02	6	14.35	8.3	14.25	14.25	-2.3	20,614	-0.01%
2019/09/27	4	13.76	0	0.00	13.80	4	21,355	0.02%
2019/09/26	52	14.19	0	0.00	14.10	52	21,462	0.24%
2019/09/25	1	14.30	0	0.00	14.20	1	21,898	0.00%
2019/09/23	1	14.75	0	0.00	14.80	1	22,101	0.00%
2019/09/19	0	0.00	4	15.10	15.10	-4	22,014	-0.02%
2019/09/18	0	0.00	9	15.08	15.15	-9	21,826	-0.04%
2019/09/12	0	0.00	2	15.00	14.95	-2	22,202	-0.01%
2019/09/10	0	0.00	50	14.75	14.85	-50	22,448	-0.22%
2019/09/09	0	0.00	14	15.10	15.15	-14	22,287	-0.06%
2019/09/05	8	14.91	0	0.00	14.65	8	22,646	0.04%
2019/09/04	6	14.95	2	15.05	14.90	4	22,889	0.02%
2019/09/02	0	0.00	13	14.44	14.85	-13	23,075	-0.06%
2019/08/30	0	0.00	15	14.15	14.10	-15	23,062	-0.07%
2019/08/29	10	14.20	0	0.00	13.90	10	23,347	0.04%
2019/08/27	16	13.65	1	13.70	13.60	15	23,997	0.06%
2019/08/26	1	13.55	1	13.60	13.55	0	24,693	0.00%
2019/08/23	1	13.75	0	0.00	13.75	1	24,843	0.00%
2019/08/22	2	14.00	0	0.00	13.90	2	25,460	0.01%
2019/08/21	50	14.05	8	14.05	14.05	42	25,722	0.16%
2019/08/20	10	14.25	0	0.00	14.05	10	25,961	0.04%
2019/08/16	0	0.00	1	14.05	13.90	-1	26,871	0.00%
2019/08/14	0	0.00	1	14.10	13.95	-1	28,313	0.00%
2019/08/13	0	0.00	2	13.95	13.90	-2	28,765	-0.01%
2019/08/06	0	0.00	10	14.10	14.25	-10	29,702	-0.03%
2019/08/05	0	0.00	1	14.35	14.10	-1	29,829	0.00%
2019/08/02	2	14.45	0	0.00	14.25	2	30,211	0.01%
2019/08/01	12	14.84	0	0.00	14.85	12	30,700	0.04%
2019/07/31	0	0.00	6	14.87	14.65	-6	30,792	-0.02%
2019/07/30	13	15.63	3	15.75	15.15	10	31,107	0.03%
2019/07/29	23	15.80	14	16.57	16.80	9	30,188	0.03%
2019/07/26	9	15.52	21	15.54	15.40	-12	29,306	-0.04%
2019/07/25	10	14.95	1	15.00	15.00	9	29,349	0.03%
2019/07/24	0	0.00	2	14.88	14.80	-2	29,550	-0.01%
2019/07/22	13	15.21	15	15.15	14.75	-2	30,416	-0.01%
2019/07/19	0	0.00	4	14.75	14.70	-4	32,213	-0.01%
2019/07/18	15	14.75	10	14.75	14.75	5	32,755	0.02%
2019/07/17	0	0.00	6	14.73	15.05	-6	32,844	-0.02%
2019/07/16	5	14.64	1	14.80	14.40	4	32,461	0.01%
2019/07/12	0	0.00	8	14.00	13.90	-8	31,884	-0.03%
2019/07/11	0	0.00	1	13.70	14.10	-1	31,880	0.00%
2019/07/10	1	14.05	0	0.00	13.70	1	31,911	0.00%
2019/07/05	21	13.98	30	13.95	13.90	-9	32,782	-0.03%
2019/07/04	2	13.75	0	0.00	13.65	2	33,194	0.01%
2019/07/03	10	13.80	0	0.00	13.60	10	33,674	0.03%
2019/07/02	0	0.00	12	13.90	13.90	-12	33,912	-0.04%
2019/07/01	10	13.40	2	13.05	13.00	8	34,186	0.02%
2019/06/28	0	0.00	1	13.20	13.15	-1	34,594	0.00%
2019/06/26	1	13.15	5	13.16	13.15	-4	35,524	-0.01%
2019/06/25	1	13.20	0	0.00	13.20	1	35,477	0.00%
2019/06/24	1	13.25	0	0.00	13.25	1	35,452	0.00%
2019/06/19	5	13.81	0	0.00	13.75	5	34,978	0.01%
2019/06/17	0	0.00	10	13.40	13.45	-10	34,950	-0.03%
2019/06/14	0	0.00	5	13.50	13.40	-5	35,093	-0.01%
2019/06/13	23	13.53	17	13.61	13.35	6	34,845	0.02%
2019/06/11	5	14.45	5	14.55	14.40	0	34,029	0.00%
2019/06/06	5	14.25	5	14.00	14.00	0	33,880	0.00%
2019/06/05	10	14.30	0	0.00	14.20	10	33,772	0.03%
2019/06/04	10	14.20	21	14.24	14.00	-11	33,907	-0.03%
2019/06/03	0	0.00	7	13.85	14.35	-7	33,753	-0.02%
2019/05/31	1	13.95	3	13.80	13.80	-2	33,559	-0.01%
2019/05/29	27	13.61	22	13.40	13.40	5	33,530	0.01%
2019/05/28	0	0.00	30	13.50	13.60	-30	33,702	-0.09%
2019/05/27	23	13.13	0	0.00	13.30	23	33,497	0.07%
2019/05/24	24	13.48	65	13.73	13.30	-41	33,556	-0.12%
2019/05/23	11	13.32	0	0.00	13.50	11	33,378	0.03%
2019/05/22	9	13.78	10	13.35	13.25	-1	33,533	0.00%
2019/05/21	13	12.50	33	13.23	13.35	-20	32,782	-0.06%
2019/05/20	62	12.19	40	11.95	12.15	22	32,274	0.07%
2019/05/16	40	13.14	0	0.00	13.00	40	31,241	0.13%
2019/05/15	0	0.00	20	13.60	13.50	-20	31,125	-0.06%
2019/05/14	28	13.35	36	13.09	13.40	-8	30,758	-0.03%
2019/05/13	17	13.31	0	0.00	12.90	17	30,251	0.06%
2019/05/10	10	13.40	51	13.59	13.45	-41	29,876	-0.14%
2019/05/09	0	0.00	1	13.10	13.10	-1	29,369	0.00%
2019/05/08	7	13.75	0	0.00	14.15	7	28,652	0.02%
2019/05/07	25	14.75	0	0.00	14.15	25	28,319	0.09%
2019/05/06	36	14.91	0	0.00	14.40	36	27,607	0.13%
2019/05/03	15	15.15	16	15.19	15.20	-1	27,019	0.00%
2019/05/02	70	15.44	55	15.41	15.50	15	26,524	0.06%
2019/04/30	15	14.51	10	14.85	15.05	5	25,211	0.02%
2019/04/29	22	14.15	29	14.06	14.25	-7	24,707	-0.03%
2019/04/26	7	14.30	11	14.20	14.40	-4	24,239	-0.02%
2019/04/25	15	14.65	16	15.33	14.05	-1	23,259	0.00%
2019/04/24	20	14.73	10	14.25	14.90	10	20,689	0.05%
2019/04/23	20	14.15	23	14.26	14.45	-3	19,846	-0.02%
2019/04/22	0	0.00	35	14.05	14.00	-35	19,256	-0.18%
2019/04/19	1	13.95	1.5	13.98	14.20	-0.5	18,941	0.00%
2019/04/18	26	14.39	3	14.05	13.90	23	18,673	0.12%
2019/04/17	11	14.54	0	0.00	14.05	11	18,275	0.06%
2019/04/16	10	14.20	4	14.10	14.40	6	17,901	0.03%
2019/04/15	30	14.15	43	14.02	14.00	-13	17,546	-0.07%
2019/04/12	4	14.14	4	14.10	13.75	0	17,019	0.00%
2019/04/11	2	14.25	0	0.00	14.35	2	16,422	0.01%
2019/04/10	35	14.32	39	14.41	14.70	-4	15,820	-0.03%
2019/04/09	11	13.68	50	13.20	13.55	-39	14,688	-0.27%
2019/04/08	4	13.74	2	13.88	14.20	2	13,866	0.01%
2019/04/03	0	0.00	10	12.95	12.95	-10	13,261	-0.08%
2019/04/02	67	11.95	16	11.73	11.80	51	12,276	0.42%
2019/04/01	1	11.60	85	11.68	11.75	-84	11,401	-0.74%
2019/03/29	30	10.60	0	0.00	10.70	30	10,363	0.29%
2019/03/26	0	0.00	3	10.65	10.65	-3	9,996	-0.03%
2019/03/25	3	10.15	0	0.00	10.25	3	9,767	0.03%
2019/03/21	45	10.80	3	10.80	10.80	42	9,399	0.45%
2019/03/20	0	0.00	6	10.48	10.75	-6	9,142	-0.07%
2019/03/19	9	10.43	5	10.80	10.35	4	8,895	0.04%
2019/03/18	20	10.94	18	10.64	10.65	2	8,607	0.02%
2019/03/14	5	11.14	0	0.00	10.90	5	8,140	0.06%
2019/03/12	0	0.00	60	11.30	11.25	-60	7,702	-0.78%
2019/03/08	0	0.00	7	10.80	11.10	-7	6,810	-0.10%
2019/03/07	3	10.33	0	0.00	10.30	3	6,239	0.05%
2019/03/06	12	10.53	10	10.70	10.50	2	6,011	0.03%
2019/03/05	67	10.81	5	10.70	10.25	62	5,669	1.09%
2019/03/04	0	0.00	2	10.70	10.70	-2	5,254	-0.04%
2019/02/27	0	0.00	61.3	10.95	10.95	-61.3	4,712	-1.30%
2019/02/26	63	10.15	0	0.00	9.99	63	3,802	1.66%
2019/02/25	2	10.35	30	9.91	10.00	-28	3,698	-0.76%
2019/02/22	44	10.05	18	9.69	9.75	26	3,436	0.76%
2019/02/21	6	9.57	70.1	9.91	9.95	-64.1	3,046	-2.10%
2019/02/20	2	9.04	18	9.00	9.05	-16	2,287	-0.70%
2019/02/19	16	8.22	16	8.30	8.23	0	1,956	0.00%
2019/02/14	0	8.30	0	0.00	8.35	0	2,242	0.00%
2019/01/22	10	7.90	0	0.00	7.87	10	2,026	0.49%
2018/12/25	1	7.30	0	0.00	7.30	1	1,901	0.05%
2018/11/30	0	0.00	12	8.30	8.27	-12	1,682	-0.71%
2018/11/29	12	8.23	0	0.00	8.22	12	1,661	0.72%
2018/11/27	0	0.00	2	8.09	8.10	-2	1,619	-0.12%
2018/11/26	2	8.04	0	0.00	8.03	2	1,602	0.12%
2018/11/21	2	8.38	6	8.47	8.40	-4	1,505	-0.27%
2018/11/20	1	7.92	0	0.00	7.93	1	1,397	0.07%
2018/11/19	2	8.08	0	0.00	8.08	2	1,359	0.15%
2018/11/16	3	8.18	0	0.00	8.23	3	1,349	0.22%
2018/11/15	0	0.00	2	7.96	8.29	-2	1,288	-0.16%
2018/11/13	8	7.75	106	7.23	7.98	-98	1,119	-8.75%	大賣/
2018/11/12	100	7.26	0	0.00	7.26	100	949	10.53%
2018/10/19	0	0.00	6	6.13	6.11	-6	1,199	-0.50%
2018/10/18	0	0.00	1	6.23	6.24	-1	1,218	-0.08%
2018/08/23	0	0.00	7	8.61	8.62	-7	1,982	-0.35%
2018/08/15	0	0.00	1	8.18	8.18	-1	2,245	-0.04%
2018/08/07	0	0.00	1	9.10	9.08	-1	2,119	-0.05%
2018/08/06	1	8.90	10	8.95	8.93	-9	2,097	-0.43%
2018/08/03	0	0.00	1	9.07	8.85	-1	2,082	-0.05%
2018/08/02	1	8.90	0	0.00	8.81	1	2,070	0.05%
2018/07/31	0	0.00	1	8.74	8.60	-1	1,985	-0.05%
2018/07/27	1	8.46	1	8.47	8.47	0	1,940	0.00%
2018/06/11	10	9.10	0	0.00	9.05	10	1,804	0.55%
2018/06/07	5	9.25	0	0.00	9.02	5	1,753	0.29%
2018/06/06	5	9.30	0	0.00	9.12	5	1,720	0.29%
2018/06/05	10	9.33	20	9.58	9.36	-10	1,642	-0.61%
2018/06/04	0	0.00	12	8.51	8.74	-12	1,457	-0.82%
2018/06/01	10	8.78	0	0.00	8.78	10	1,409	0.71%
2018/05/31	0	0.00	1	9.26	9.13	-1	1,338	-0.07%
2018/04/24	1	6.90	0	0.00	6.90	1	1,078	0.09%
2018/04/18	1	7.60	0	0.00	7.52	1	1,080	0.09%
2018/03/20	0	0.00	6	8.18	8.19	-6	1,218	-0.49%
2018/03/19	0	0.00	3	8.25	8.20	-3	1,252	-0.24%
2018/03/16	0	0.00	1	8.34	8.26	-1	1,273	-0.08%
2018/03/14	3	8.24	1	8.26	8.26	2	1,341	0.15%
2018/03/06	1	8.28	60	8.20	8.19	-59	1,705	-3.46%
2018/03/05	2	8.39	0	0.00	8.24	2	1,736	0.12%
2018/03/02	0	0.00	8	8.40	8.38	-8	1,763	-0.45%
2018/03/01	1	8.45	0	0.00	8.49	1	1,795	0.06%
2018/02/26	0	0.00	15	8.40	8.40	-15	1,854	-0.81%
2018/02/23	1	8.31	1	8.32	8.32	0	1,894	0.00%
2018/02/22	0	0.00	2	8.24	8.24	-2	1,967	-0.10%
2018/02/09	0	0.00	1	7.90	7.90	-1	2,218	-0.05%
2018/02/08	1	8.01	1	8.02	8.02	0	2,263	0.00%
2018/02/06	1	8.40	1	7.85	7.85	0	2,507	0.00%
2018/02/02	2	8.97	2	8.94	8.94	0	2,737	0.00%
2018/02/01	0	0.00	8	9.04	9.02	-8	3,112	-0.26%
2018/01/31	7	9.00	1	9.01	9.01	6	3,261	0.18%
2018/01/30	2	9.02	2	9.03	9.03	0	3,306	0.00%
2018/01/29	1	9.07	2	9.09	9.09	-1	3,455	-0.03%
2018/01/26	2	9.10	2	9.14	9.14	0	3,483	0.00%
2018/01/25	1	9.15	0	0.00	9.14	1	3,491	0.03%
2018/01/24	1	9.25	0	0.00	9.25	1	3,496	0.03%
2018/01/22	1	9.17	0	0.00	9.15	1	3,565	0.03%
2018/01/16	10	9.41	2	9.39	9.39	8	3,764	0.21%
2018/01/15	2	9.15	1	9.15	9.15	1	3,822	0.03%
2018/01/10	5	9.28	1	9.21	9.21	4	3,880	0.10%
2018/01/08	2	9.28	2	9.25	9.25	0	3,915	0.00%
2018/01/05	4	9.28	3	9.29	9.29	1	3,956	0.03%
2018/01/04	10	9.42	0	0.00	9.45	10	3,960	0.25%
2018/01/03	1	9.06	1	9.05	9.05	0	4,024	0.00%