金寶 (2312)-群益金鼎-嘉義券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
18.40
漲跌
▲1.00
漲幅
+5.75%
成交量
61,905張
產業
上市其他電子類股
548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

金寶 (2312)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/06/14	30.1	18.08	32.8	18.18	18.40	-2.7	14,889	-0.02%
2024/06/13	5	17.49	13	17.55	17.40	-8	13,932	-0.06%
2024/06/12	9	17.24	11	17.30	17.30	-2	13,720	-0.01%
2024/06/11	16.5	17.53	20	17.41	17.20	-3.5	13,508	-0.03%
2024/06/07	68.3	18.09	57	18.07	17.70	11.3	13,079	0.09%
2024/06/06	58	18.23	94.5	18.20	18.25	-36.5	11,572	-0.32%
2024/06/05	0	0.00	1	17.10	17.00	-1	9,213	-0.01%
2024/06/04	55.8	17.41	34	17.12	16.85	21.8	9,019	0.24%
2024/06/03	6	17.21	2	17.10	17.25	4	7,532	0.05%
2024/05/31	0	0.00	143	16.65	16.75	-143	7,117	-2.01%	大賣/鉅額交易
2024/05/30	0	16.50	0	0.00	16.55	0	7,039	0.00%
2024/05/29	0	0.00	2	16.95	16.75	-2	7,034	-0.03%
2024/05/28	0	0.00	2	16.70	16.75	-2	6,834	-0.03%
2024/05/27	23	16.70	1	16.75	16.70	22	6,742	0.33%
2024/05/24	11	16.45	4	16.50	16.45	7	6,664	0.11%
2024/05/23	4	16.50	3	16.60	16.45	1	6,566	0.02%
2024/05/22	9	16.79	72	16.77	16.75	-63	6,393	-0.99%
2024/05/21	12	16.66	30	16.60	16.70	-18	6,152	-0.29%
2024/05/20	0	0.00	22	16.34	16.40	-22	6,192	-0.36%
2024/05/17	15	16.15	3	16.28	16.30	12	6,026	0.20%
2024/05/16	6	16.22	14	16.26	16.10	-8	5,697	-0.14%
2024/05/15	55	16.03	33	16.05	16.00	22	5,509	0.40%
2024/05/14	5	15.32	0	0.00	15.35	5	4,821	0.10%
2024/05/13	3	15.00	19	15.23	15.35	-16	4,797	-0.33%
2024/05/10	0	0.00	16	14.85	14.95	-16	4,722	-0.34%
2024/05/09	0.4	14.80	0	0.00	14.65	0.4	4,700	0.01%
2024/05/08	6	15.08	0	0.00	14.80	6	4,680	0.13%
2024/05/07	3	14.77	2	15.05	15.00	1	4,609	0.02%
2024/05/06	2	14.70	0	0.00	14.70	2	4,528	0.04%
2024/05/03	0	0.00	10	14.65	14.60	-10	4,551	-0.22%
2024/05/02	0	0.00	0.1	14.65	14.60	-0.1	4,580	0.00%
2024/04/30	0	0.00	1	14.70	14.65	-1	4,615	-0.02%
2024/04/24	0	0.00	1	14.70	14.70	-1	4,935	-0.02%
2024/04/19	1	14.30	0	0.00	14.40	1	5,532	0.02%
2024/04/16	0	0.00	10	14.30	14.30	-10	5,655	-0.18%
2024/04/15	2	14.90	2	14.95	14.85	0	5,589	0.00%
2024/04/09	11	15.10	3	15.00	15.05	8	5,594	0.14%
2024/03/29	1	15.20	10	15.20	15.20	-9	6,017	-0.15%
2024/03/28	0	0.00	4.2	15.25	15.20	-4.2	6,172	-0.07%
2024/03/27	10	15.25	2	15.30	15.30	8	6,273	0.13%
2024/03/26	53	15.22	60	15.20	15.30	-7	6,608	-0.11%
2024/03/20	1	15.15	10	15.25	15.20	-9	7,799	-0.12%
2024/03/19	1	15.15	3	15.05	15.05	-2	7,780	-0.03%
2024/03/14	5	14.92	1	14.90	14.90	4	7,929	0.05%
2024/03/13	10	14.91	0	0.00	14.90	10	8,091	0.12%
2024/03/11	3	14.90	0	0.00	14.85	3	8,699	0.03%
2024/03/08	10	15.00	10	15.00	14.80	0	8,750	0.00%
2024/03/07	20	15.10	14	15.20	15.05	6	8,837	0.07%
2024/03/05	0	0.00	1	15.25	15.25	-1	8,791	-0.01%
2024/03/04	31	15.37	0	0.00	15.25	31	8,776	0.35%
2024/03/01	6	15.36	5	15.29	15.25	1	8,699	0.01%
2024/02/29	46	15.40	0	0.00	15.40	46	8,732	0.53%
2024/02/26	0	0.00	4	15.60	15.60	-4	8,862	-0.05%
2024/02/23	2	15.70	2	16.00	15.65	0	8,993	0.00%
2024/02/22	1	15.65	0	0.00	15.85	1	9,053	0.01%
2024/02/21	2.3	15.99	9.1	16.12	15.85	-6.8	9,200	-0.07%
2024/02/20	4	15.55	0	0.00	15.50	4	8,920	0.04%
2024/02/19	2	15.63	5	15.67	15.80	-3	8,914	-0.03%
2024/02/16	0	0.00	12	15.55	15.45	-12	8,870	-0.14%
2024/02/15	12.1	15.14	41	15.15	15.10	-29	8,772	-0.33%
2024/02/05	20	15.20	4	15.25	15.25	16	8,736	0.18%
2024/02/02	1	15.50	0	0.00	15.25	1	8,710	0.01%
2024/01/31	3	15.45	25	15.40	15.40	-22	8,669	-0.25%
2024/01/30	2	15.55	0	0.00	15.55	2	8,685	0.02%
2024/01/29	30	15.65	1	15.60	15.60	29	8,685	0.33%
2024/01/26	0	0.00	20	15.80	15.60	-20	8,688	-0.23%
2024/01/25	22	15.85	0	0.00	15.80	22	8,678	0.25%
2024/01/24	65	15.92	0	0.00	15.80	65	8,659	0.75%
2024/01/23	2	15.80	0	0.00	15.90	2	8,673	0.02%
2024/01/22	0	0.00	20	15.90	15.85	-20	8,642	-0.23%
2024/01/19	0	0.00	1	15.60	15.60	-1	8,525	-0.01%
2024/01/18	2	15.40	0	0.00	15.50	2	8,416	0.02%
2024/01/17	24	15.34	2	15.35	15.20	22	8,395	0.26%
2024/01/16	4	15.89	39	15.80	15.80	-35	8,266	-0.42%
2024/01/15	20	15.25	95	15.51	15.65	-75	7,886	-0.95%
2024/01/12	39	15.15	0	0.00	15.20	39	7,797	0.50%
2024/01/11	25	15.20	2	15.20	15.20	23	7,831	0.29%
2024/01/10	21	15.11	2	15.15	15.10	19	7,923	0.24%
2024/01/09	25	15.85	0	0.00	15.80	25	7,804	0.32%
2024/01/08	0	0.00	1	16.25	16.20	-1	7,785	-0.01%
2024/01/05	0	0.00	4	16.09	16.05	-4	7,800	-0.05%
2024/01/04	25	16.05	1	16.05	16.05	24	7,788	0.31%
2024/01/03	0	0.00	2	16.28	16.25	-2	7,850	-0.03%
2024/01/02	4	16.15	1	16.25	16.20	3	7,854	0.04%
2023/12/29	3	16.43	1	16.30	16.25	2	7,815	0.03%
2023/12/28	0	0.00	10.3	16.35	16.35	-10.3	7,729	-0.13%
2023/12/27	11	16.36	10	16.50	16.35	1	7,698	0.01%
2023/12/26	1	16.50	48	16.47	16.40	-47	7,623	-0.62%
2023/12/25	0	0.00	3	16.48	16.25	-3	7,503	-0.04%
2023/12/22	5	16.07	3	16.13	16.15	2	7,366	0.03%
2023/12/21	9	16.40	5	16.32	16.20	4	7,269	0.06%
2023/12/20	28	16.73	80	16.58	16.90	-52	6,933	-0.75%
2023/12/18	0	0.00	1	16.00	15.95	-1	5,793	-0.02%
2023/12/15	0	0.00	1	15.90	15.85	-1	5,737	-0.02%
2023/12/14	2	15.90	0	0.00	15.85	2	5,831	0.03%
2023/12/13	2	15.95	0	0.00	15.95	2	5,841	0.03%
2023/12/12	0	0.00	3	16.00	15.75	-3	5,861	-0.05%
2023/12/11	0.1	16.00	0	0.00	16.00	0.1	5,848	0.00%
2023/12/08	0	0.00	50	16.25	16.15	-50	5,878	-0.85%
2023/12/07	12	16.32	32	16.36	16.15	-20	5,809	-0.34%
2023/12/06	1	15.75	0	0.00	15.70	1	5,605	0.02%
2023/12/05	1	15.75	1	15.70	15.65	0	5,728	0.00%
2023/12/04	2	16.00	3	16.00	16.10	-1	5,746	-0.02%
2023/12/01	3	15.80	2	15.75	15.75	1	5,693	0.02%
2023/11/30	119.4	15.80	0	0.00	15.75	119.4	6,052	1.97%	大買/鉅額交易
2023/11/29	0.2	15.60	0.1	15.65	15.70	0.1	6,192	0.00%
2023/11/28	1.2	15.60	6	15.65	15.65	-4.8	6,578	-0.07%
2023/11/27	51.3	15.60	0	0.00	15.55	51.3	6,666	0.77%
2023/11/24	0	0.00	39	15.83	15.85	-39	6,651	-0.59%
2023/11/22	16	15.66	140	15.62	15.70	-124	6,753	-1.84%	大賣/鉅額交易
2023/11/21	1	15.45	0	0.00	15.45	1	6,670	0.01%
2023/11/20	13	15.20	3	15.15	15.20	10	6,754	0.15%
2023/11/17	6	14.96	3	14.95	15.05	3	6,711	0.04%
2023/11/16	0	0.00	2	14.70	14.80	-2	6,725	-0.03%
2023/11/15	0	0.00	30	14.55	14.60	-30	6,819	-0.44%
2023/11/14	30	14.35	1	14.30	14.35	29	7,014	0.41%
2023/11/13	1	14.30	0	0.00	14.25	1	7,314	0.01%
2023/11/09	0	0.00	1	14.35	14.30	-1	7,909	-0.01%
2023/11/08	0	0.00	21	14.55	14.50	-21	8,110	-0.26%
2023/11/07	0	0.00	0	14.45	14.40	0	8,252	0.00%
2023/11/06	1	14.65	5	14.63	14.65	-4	8,609	-0.05%
2023/11/03	10	14.35	3	14.45	14.45	7	8,732	0.08%
2023/11/02	1	14.10	0	0.00	14.25	1	8,936	0.01%
2023/10/31	3	14.13	30	14.23	13.90	-27	9,656	-0.28%
2023/10/30	0	0.00	2	14.25	14.25	-2	10,189	-0.02%
2023/10/26	2	14.28	2	14.28	14.20	0	14,054	0.00%
2023/10/25	1	14.45	22	14.50	14.45	-21	14,292	-0.15%
2023/10/24	72	14.38	0	0.00	14.40	72	14,537	0.50%
2023/10/19	0	0.00	1	14.20	14.40	-1	15,708	-0.01%
2023/10/18	42	14.18	1	14.20	14.00	41	16,084	0.25%
2023/10/17	41.5	14.42	4	14.41	14.35	37.5	16,475	0.23%
2023/10/16	128	14.52	0	0.00	14.55	128	18,001	0.71%	大買/鉅額交易
2023/10/13	25	14.81	0	0.00	14.75	25	22,327	0.11%
2023/10/11	0.5	14.95	3	14.60	14.90	-2.5	24,637	-0.01%
2023/10/06	2.1	14.85	0	0.00	14.80	2.1	25,733	0.01%
2023/10/05	2	15.15	1	15.15	15.15	1	26,020	0.00%
2023/10/04	12	15.10	0	0.00	15.10	12	26,379	0.05%
2023/10/03	0	0.00	11.3	15.55	15.35	-11.3	26,627	-0.04%
2023/09/28	55	15.35	0	0.00	15.40	55	27,272	0.20%
2023/09/27	15	15.20	0	0.00	15.20	15	27,945	0.05%
2023/09/25	1	15.40	2	15.48	15.50	-1	29,177	0.00%
2023/09/22	1	15.35	0	0.00	15.35	1	29,281	0.00%
2023/09/20	8	15.38	1	15.60	15.35	7	29,431	0.02%
2023/09/19	12	15.37	1	15.50	15.30	11	29,571	0.04%
2023/09/18	1	15.55	1	15.50	15.45	0	29,726	0.00%
2023/09/15	52	15.60	1	15.55	15.55	51	30,102	0.17%
2023/09/14	35	15.80	7	15.71	15.75	28	30,284	0.09%
2023/09/13	7	15.59	0	0.00	15.65	7	31,277	0.02%
2023/09/12	7	15.79	1	15.75	15.70	6	32,606	0.02%
2023/09/11	143	15.86	0	0.00	15.65	143	32,598	0.44%	大買/鉅額交易
2023/09/08	29.3	16.42	1	16.55	16.55	28.3	32,239	0.09%
2023/09/07	1	16.55	1	16.40	16.40	0	32,346	0.00%
2023/09/06	2	16.65	7	16.67	16.65	-5	32,858	-0.02%
2023/09/05	13	16.81	17	16.69	16.80	-4	33,083	-0.01%
2023/09/04	13	16.38	1	16.35	16.35	12	32,852	0.04%
2023/09/01	1	16.60	56	16.60	16.60	-55	32,853	-0.17%
2023/08/31	3	15.98	68	16.11	16.10	-65	32,653	-0.20%
2023/08/30	3	16.25	12	16.20	16.20	-9	32,694	-0.03%
2023/08/29	94	16.14	2	16.05	16.15	92	32,778	0.28%
2023/08/25	3	16.65	2.2	16.64	16.60	0.8	32,635	0.00%
2023/08/24	6	16.84	6	16.86	16.60	0	32,701	0.00%
2023/08/23	12	16.84	108	16.82	16.80	-96	32,574	-0.29%	大賣/
2023/08/22	9	16.77	9	16.75	16.65	0	32,398	0.00%
2023/08/21	0	0.00	15	16.60	16.60	-15	32,218	-0.05%
2023/08/18	10	16.60	7	16.39	16.35	3	32,099	0.01%
2023/08/17	7	16.65	23	16.67	16.80	-16	31,890	-0.05%
2023/08/16	14	16.17	22	16.36	16.50	-8	31,610	-0.03%
2023/08/15	9	16.24	19	16.37	16.35	-10	31,412	-0.03%
2023/08/14	5	15.75	5	15.91	15.75	0	31,067	0.00%
2023/08/11	3	16.05	1	16.20	15.95	2	30,910	0.01%
2023/08/10	39	16.12	1	16.00	16.00	38	30,790	0.12%
2023/08/08	3	16.62	3	16.58	16.75	0	30,283	0.00%
2023/08/07	14	16.76	4	16.75	16.85	10	30,157	0.03%
2023/08/04	4	16.09	27	16.62	16.70	-23	29,867	-0.08%
2023/08/02	52	16.39	23	16.50	16.10	29	29,437	0.10%
2023/08/01	102.9	17.06	40	16.86	16.80	62.9	28,859	0.22%	大買/
2023/07/31	42	17.35	171	17.87	17.30	-129	27,726	-0.47%	大賣/鉅額交易
2023/07/28	14	16.31	7.2	16.30	16.35	6.8	25,012	0.03%
2023/07/27	8	16.26	3	16.23	16.40	5	24,755	0.02%
2023/07/26	14	16.24	7	16.24	16.15	7	24,486	0.03%
2023/07/25	45	16.70	27	16.84	16.50	18	24,236	0.07%
2023/07/24	20	16.21	0	0.00	16.20	20	23,635	0.08%
2023/07/21	15	16.42	3	16.50	16.50	12	23,315	0.05%
2023/07/20	59.3	16.36	26	16.43	16.60	33.3	22,914	0.15%
2023/07/19	72.1	16.92	67	16.96	16.30	5.1	22,441	0.02%
2023/07/18	230.2	18.22	103	18.44	17.70	127.2	20,928	0.61%	大買/大賣/鉅額交易
2023/07/17	20	17.24	33	17.19	17.45	-13	16,637	-0.08%
2023/07/14	49	16.45	14	16.43	16.55	35	14,936	0.23%
2023/07/13	62.2	16.59	62	16.38	16.15	0.2	14,526	0.00%
2023/07/12	3	16.20	17	16.14	15.95	-14	13,819	-0.10%
2023/07/11	11	15.80	8	15.89	15.85	3	13,476	0.02%
2023/07/10	0	0.00	12	15.42	15.50	-12	13,111	-0.09%
2023/07/07	12	15.92	8	15.80	15.90	4	12,880	0.03%
2023/07/06	11	15.74	5	15.85	15.90	6	12,414	0.05%
2023/07/05	26	16.29	42	16.09	15.65	-16	12,176	-0.13%
2023/07/04	313	15.90	43	16.04	16.35	270	11,479	2.35%	大買/鉅額交易
2023/07/03	11	15.02	2	15.10	15.00	9	10,429	0.09%
2023/06/30	0	0.00	20	14.70	14.75	-20	10,219	-0.20%
2023/06/29	1	14.55	30	14.53	14.55	-29	10,103	-0.29%
2023/06/28	12	14.69	102	14.55	14.55	-90	10,037	-0.90%	大賣/
2023/06/27	2	14.85	4	14.95	14.70	-2	9,895	-0.02%
2023/06/26	23	15.22	3	15.37	15.05	20	9,692	0.21%
2023/06/21	28	15.23	21	15.21	15.35	7	9,442	0.07%
2023/06/20	33	14.97	11	14.91	14.80	22	9,028	0.24%
2023/06/19	37	15.57	10	15.40	15.20	27	8,792	0.31%
2023/06/16	30	15.33	208	15.35	15.50	-178	7,759	-2.29%	大賣/鉅額交易
2023/06/15	3	13.90	1	14.10	14.10	2	6,319	0.03%
2023/06/13	14	13.91	2	13.95	13.95	12	6,254	0.19%
2023/06/12	50.5	14.35	31	14.70	14.20	19.5	6,059	0.32%
2023/06/09	1	14.25	10	14.35	14.35	-9	5,481	-0.16%
2023/06/08	2.5	14.02	1	14.05	14.05	1.5	5,258	0.03%
2023/06/07	2	14.00	33	14.05	14.00	-31	5,182	-0.60%
2023/06/06	0	0.00	1	14.05	13.95	-1	5,093	-0.02%
2023/06/05	1.2	13.88	0	0.00	13.85	1.2	4,942	0.02%
2023/06/02	2	13.75	16	13.83	13.85	-14	4,862	-0.29%
2023/06/01	3	13.75	0	0.00	13.75	3	4,767	0.06%
2023/05/31	4	13.60	3	13.70	13.65	1	4,698	0.02%
2023/05/30	10	13.70	29	13.69	13.65	-19	4,601	-0.41%
2023/05/29	1	13.55	20	13.48	13.50	-19	4,456	-0.43%
2023/05/26	0	0.00	10	13.20	13.25	-10	4,364	-0.23%
2023/05/25	20	13.34	10	13.30	13.25	10	4,346	0.23%
2023/05/22	2	13.30	0	0.00	13.25	2	4,421	0.05%
2023/05/19	20	13.33	7	13.36	13.25	13	4,417	0.29%
2023/05/18	0	0.00	5	13.22	13.20	-5	4,387	-0.11%
2023/05/17	2	13.10	4	13.18	13.20	-2	4,348	-0.05%
2023/05/16	0	0.00	1	13.05	13.05	-1	4,306	-0.02%
2023/05/15	3	12.80	0	0.00	12.80	3	4,276	0.07%
2023/05/12	15	12.81	0	0.00	12.80	15	4,304	0.35%
2023/05/11	15	12.81	0	0.00	12.70	15	4,284	0.35%
2023/05/10	3	13.05	0	0.00	13.00	3	4,216	0.07%
2023/05/08	2	13.15	45	13.10	13.10	-43	4,307	-1.00%
2023/05/05	2	13.15	0	0.00	13.15	2	4,373	0.05%
2023/05/03	2	13.10	0	0.00	13.10	2	4,515	0.04%
2023/05/02	0	0.00	5	13.15	13.20	-5	4,549	-0.11%
2023/04/28	10	13.15	1	13.10	13.15	9	4,597	0.20%
2023/04/24	10	13.15	0	0.00	13.15	10	4,737	0.21%
2023/04/21	1	13.10	0	0.00	13.10	1	4,729	0.02%
2023/04/20	38	13.55	10	13.40	13.40	28	4,714	0.59%
2023/04/19	9	13.66	0	0.00	13.60	9	4,642	0.19%
2023/04/17	24	13.75	107	13.95	13.70	-83	4,376	-1.90%	大賣/
2023/04/14	58	13.38	0	0.00	13.30	58	3,815	1.52%
2023/04/12	17	13.35	0	0.00	13.35	17	3,777	0.45%
2023/04/10	9	13.25	0	0.00	13.20	9	3,758	0.24%
2023/03/31	2	13.10	2	13.10	13.10	0	3,736	0.00%
2023/03/30	0	0.00	45	13.06	13.10	-45	3,734	-1.20%
2023/03/28	0	13.25	1	13.15	13.10	-1	3,841	-0.03%
2023/03/24	10	13.15	0	0.00	13.10	10	3,869	0.26%
2023/03/22	0	0.00	3	13.27	13.30	-3	3,896	-0.08%
2023/03/21	0	13.15	0	0.00	13.05	0	3,956	0.00%
2023/03/20	2	12.90	0	0.00	12.95	2	4,094	0.05%
2023/03/16	10	12.85	0	0.00	12.85	10	4,171	0.24%
2023/03/15	2	13.05	0	0.00	13.10	2	4,189	0.05%
2023/03/14	2	13.20	0	0.00	13.15	2	4,246	0.05%
2023/03/13	33	13.35	0	0.00	13.30	33	4,302	0.77%
2023/03/10	0	0.00	9	13.86	13.70	-9	4,395	-0.20%
2023/03/09	2	14.00	0	0.00	13.80	2	4,490	0.04%
2023/03/08	0	0.00	1	13.95	13.95	-1	4,464	-0.02%
2023/03/07	1	13.80	4	13.80	13.85	-3	4,495	-0.07%
2023/03/06	4	13.70	1	13.70	13.70	3	4,448	0.07%
2023/03/02	0	0.00	20	13.60	13.60	-20	4,477	-0.45%
2023/03/01	10	13.60	0	0.00	13.65	10	4,506	0.22%
2023/02/24	0	0.00	20	13.75	13.70	-20	4,550	-0.44%
2023/02/23	10	13.80	0	0.00	13.80	10	4,598	0.22%
2023/02/22	10	13.80	0	0.00	13.75	10	4,639	0.22%
2023/02/21	1	13.95	0	0.00	13.90	1	4,674	0.02%
2023/02/20	0	0.00	2	13.90	13.90	-2	4,738	-0.04%
2023/02/17	1	13.75	3	13.72	13.80	-2	4,911	-0.04%
2023/02/16	0	0.00	1	13.70	13.70	-1	5,016	-0.02%
2023/02/15	1	13.65	1	13.65	13.70	0	5,315	0.00%
2023/02/14	5	13.73	2	13.70	13.65	3	6,016	0.05%
2023/02/13	1	13.65	0	0.00	13.70	1	6,333	0.02%
2023/02/10	0	0.00	2	13.55	13.55	-2	6,514	-0.03%
2023/02/08	4	13.73	3	13.75	13.70	1	6,840	0.01%
2023/02/06	1	13.85	4	13.92	13.90	-3	7,049	-0.04%
2023/02/02	2	13.60	4	13.70	13.75	-2	7,169	-0.03%
2023/02/01	0	0.00	1	13.50	13.50	-1	7,181	-0.01%
2023/01/17	5	13.15	0	0.00	13.10	5	7,368	0.07%
2023/01/13	2	13.25	0	0.00	13.05	2	7,454	0.03%
2023/01/12	0	0.00	2	13.45	13.35	-2	7,535	-0.03%
2023/01/10	2	13.55	0	0.00	13.45	2	8,162	0.02%
2023/01/09	2	13.75	0	0.00	13.70	2	8,394	0.02%
2023/01/06	0	0.00	1	13.50	13.55	-1	8,884	-0.01%
2023/01/04	1	13.50	2	13.55	13.55	-1	11,114	-0.01%
2022/12/30	5	13.50	2	13.50	13.50	3	11,327	0.03%
2022/12/29	5	13.35	0	0.00	13.45	5	11,405	0.04%
2022/12/21	3	13.72	1	13.85	13.70	2	12,497	0.02%
2022/12/20	13	14.02	0	0.00	13.65	13	13,107	0.10%
2022/12/16	2	14.05	0	0.00	14.10	2	13,481	0.01%
2022/12/14	2	14.30	1	14.35	14.35	1	13,466	0.01%
2022/12/12	8	14.08	0	0.00	14.05	8	13,383	0.06%
2022/12/09	0	0.00	1	14.40	14.45	-1	13,363	-0.01%
2022/12/08	2	14.25	3	14.33	14.35	-1	13,602	-0.01%
2022/12/07	0	0.00	25	14.41	14.25	-25	14,014	-0.18%
2022/12/06	0	0.00	8	14.48	14.40	-8	14,036	-0.06%
2022/12/05	1	14.45	0	0.00	14.40	1	14,224	0.01%
2022/12/02	0	0.00	10	14.43	14.40	-10	14,144	-0.07%
2022/11/29	1	13.95	5	13.95	14.00	-4	13,806	-0.03%
2022/11/25	0	0.00	2	13.80	13.75	-2	13,943	-0.01%
2022/11/24	2	13.95	1	13.90	13.90	1	14,027	0.01%
2022/11/22	1	13.90	0	0.00	14.00	1	13,992	0.01%
2022/11/21	1	13.90	7	13.85	13.90	-6	13,991	-0.04%
2022/11/18	0	0.00	17	13.84	13.75	-17	13,947	-0.12%
2022/11/17	2	13.95	4	13.88	13.90	-2	13,912	-0.01%
2022/11/16	4	13.75	4	13.80	13.70	0	13,887	0.00%
2022/11/15	6	13.66	21	13.70	13.70	-15	14,034	-0.11%
2022/11/14	11	13.89	3	13.90	13.90	8	13,969	0.06%
2022/11/11	16	13.86	20	13.92	13.75	-4	13,860	-0.03%
2022/11/10	42	13.94	5	13.99	13.85	37	13,574	0.27%
2022/11/09	41	14.93	19	14.86	15.00	22	12,910	0.17%
2022/11/08	5	14.78	12	14.82	14.60	-7	12,694	-0.06%
2022/11/07	2	14.80	5.1	14.77	14.80	-3.1	12,546	-0.02%
2022/11/04	2	14.70	2	14.68	14.60	0	12,426	0.00%
2022/11/03	28	14.44	6	14.46	14.50	22	12,362	0.18%
2022/11/02	5	14.35	1	14.35	14.40	4	12,272	0.03%
2022/11/01	0	0.00	3	14.35	14.35	-3	12,149	-0.02%
2022/10/31	1	14.15	4	14.11	14.15	-3	11,968	-0.03%
2022/10/28	2	13.98	0	0.00	14.00	2	11,939	0.02%
2022/10/27	26	13.96	2	14.05	13.95	24	11,824	0.20%
2022/10/26	2	13.70	2	13.80	13.85	0	11,777	0.00%
2022/10/25	2	13.70	0	0.00	13.70	2	11,668	0.02%
2022/10/21	13	13.91	0	0.00	13.85	13	11,522	0.11%
2022/10/20	29	13.72	3	13.88	14.10	26	11,483	0.23%
2022/10/19	37	14.09	5	14.05	13.80	32	11,317	0.28%
2022/10/18	2	14.30	13	14.36	14.20	-11	11,094	-0.10%
2022/10/17	17	13.70	13	13.91	14.20	4	10,737	0.04%
2022/10/14	31	14.16	11	14.24	14.20	20	10,495	0.19%
2022/10/13	35	14.57	22	14.14	13.75	13	10,022	0.13%
2022/10/12	7	14.34	43	14.06	14.40	-36	8,724	-0.41%
2022/10/11	14.2	13.35	0	0.00	13.35	14.2	7,876	0.18%
2022/10/07	0	0.00	20	13.83	13.85	-20	7,799	-0.26%
2022/10/06	11	13.78	16	13.70	13.80	-5	7,749	-0.06%
2022/10/05	14	13.86	1	13.65	13.65	13	7,728	0.17%
2022/10/04	3	13.77	27	13.81	13.85	-24	7,565	-0.32%
2022/10/03	5	13.45	0.2	13.45	13.35	4.8	7,350	0.06%
2022/09/30	15	13.20	0	0.00	13.35	15	7,350	0.20%
2022/09/28	4	13.28	10	13.10	13.00	-6	7,178	-0.08%
2022/09/27	9	13.61	5	13.65	13.80	4	6,980	0.06%
2022/09/26	46	13.41	6	13.12	13.25	40	6,491	0.62%
2022/09/21	2	13.30	0	0.00	13.25	2	6,501	0.03%
2022/09/20	0	0.00	45	13.40	13.40	-45	6,532	-0.69%
2022/09/19	3	13.35	0	0.00	13.35	3	6,621	0.05%
2022/09/16	6	13.56	26	13.64	13.55	-20	6,624	-0.30%
2022/09/15	48	14.10	19	14.04	13.75	29	6,571	0.44%
2022/09/14	15	13.95	7	13.86	14.05	8	6,331	0.13%
2022/09/13	3	13.73	1	13.70	13.60	2	5,983	0.03%
2022/09/12	3	13.70	12	13.72	13.60	-9	5,967	-0.15%
2022/09/08	1	12.95	0	0.00	13.00	1	5,744	0.02%
2022/09/07	0	0.00	10	12.70	12.65	-10	5,831	-0.17%
2022/09/02	1	13.35	0	0.00	13.40	1	6,114	0.02%
2022/09/01	2	13.30	0	0.00	13.25	2	6,075	0.03%
2022/08/31	1	13.25	1	13.40	13.50	0	6,038	0.00%
2022/08/30	1	13.20	1	13.15	13.25	0	5,942	0.00%
2022/08/29	56	13.00	0	0.00	13.10	56	5,964	0.94%
2022/08/26	0	0.00	12	13.40	13.40	-12	5,955	-0.20%
2022/08/24	2	13.10	0	0.00	13.10	2	6,193	0.03%
2022/08/23	0	0.00	1	13.10	13.05	-1	6,708	-0.01%
2022/08/22	11	13.42	17	13.44	13.25	-6	6,768	-0.09%
2022/08/19	0	0.00	1	13.05	13.30	-1	6,584	-0.02%
2022/08/17	0	0.00	2	12.80	12.80	-2	6,541	-0.03%
2022/08/16	1	12.80	0	0.00	12.80	1	6,590	0.02%
2022/08/11	0	0.00	1	13.00	13.00	-1	6,863	-0.01%
2022/08/10	5	12.93	3	13.03	12.95	2	6,943	0.03%
2022/08/04	1	12.10	0	0.00	12.35	1	7,311	0.01%
2022/08/01	3	12.85	4	12.85	12.85	-1	7,500	-0.01%
2022/07/27	0	0.00	0.3	12.85	12.85	-0.3	7,764	0.00%
2022/07/26	0	0.00	3	12.90	12.80	-3	7,883	-0.04%
2022/07/25	1	12.90	0	0.00	12.95	1	8,106	0.01%
2022/07/22	1	12.85	20	12.80	12.85	-19	8,625	-0.22%
2022/07/18	21	12.77	1	12.70	12.70	20	9,994	0.20%
2022/07/14	0	0.00	2	12.60	12.55	-2	10,493	-0.02%
2022/07/11	0	0.00	1	12.50	12.40	-1	11,288	-0.01%
2022/07/08	3	12.25	0	0.00	12.30	3	11,499	0.03%
2022/07/07	0	0.00	15	12.20	12.25	-15	11,569	-0.13%
2022/07/06	15	12.00	0	0.00	11.90	15	11,659	0.13%
2022/07/05	1	11.90	44	12.05	12.15	-43	11,799	-0.36%
2022/07/04	1	11.84	0	0.00	11.60	1	11,877	0.01%
2022/07/01	122	11.97	10	11.88	11.90	112	12,021	0.93%	大買/鉅額交易
2022/06/30	4	13.04	0	0.00	13.05	4	13,450	0.03%
2022/06/28	0	0.00	16	13.47	13.45	-16	14,308	-0.11%
2022/06/27	1	13.65	2	13.60	13.65	-1	15,559	-0.01%
2022/06/20	3	13.10	1	13.05	13.05	2	16,804	0.01%
2022/06/17	15	13.23	0	0.00	13.40	15	16,939	0.09%
2022/06/16	14	13.74	0	0.00	13.35	14	16,949	0.08%
2022/06/15	4	13.74	84	13.79	13.65	-80	16,929	-0.47%
2022/06/13	3	13.30	0	0.00	13.25	3	16,813	0.02%
2022/06/10	1	13.70	4	13.73	13.75	-3	16,748	-0.02%
2022/06/09	14	13.50	0	0.00	13.55	14	16,658	0.08%
2022/06/08	7	13.54	0	0.00	13.55	7	16,728	0.04%
2022/06/07	70	13.50	0	0.00	13.50	70	16,836	0.42%
2022/06/02	1	13.60	0	0.00	13.55	1	17,039	0.01%
2022/06/01	4	13.73	0	0.00	13.65	4	17,238	0.02%
2022/05/31	4	13.60	5	13.69	13.75	-1	17,654	-0.01%
2022/05/26	3	13.15	0	0.00	13.25	3	17,188	0.02%
2022/05/25	1	13.05	0	0.00	13.25	1	17,215	0.01%
2022/05/24	5	13.10	0	0.00	13.10	5	17,463	0.03%
2022/05/23	4	13.23	0	0.00	13.20	4	17,464	0.02%
2022/05/19	3	13.15	0	0.00	13.30	3	17,737	0.02%
2022/05/18	0	0.00	10	13.75	13.75	-10	17,775	-0.06%
2022/05/16	2	13.33	0	0.00	13.25	2	17,852	0.01%
2022/05/12	8	13.13	0.2	13.45	13.05	7.8	17,682	0.04%
2022/05/10	11	13.50	1	13.55	13.55	10	17,762	0.06%
2022/05/09	10	13.30	0	0.00	13.30	10	17,820	0.06%
2022/05/06	4	13.85	0	0.00	13.85	4	17,915	0.02%
2022/05/05	4	14.14	0	0.00	14.10	4	17,967	0.02%
2022/05/04	9	14.06	0	0.00	14.05	9	17,939	0.05%
2022/05/03	4	14.26	10	14.10	14.25	-6	17,946	-0.03%
2022/04/29	31.5	14.25	0	0.00	14.20	31.5	18,004	0.17%
2022/04/28	27	14.28	0	0.00	14.20	27	17,948	0.15%
2022/04/27	83	15.30	0	0.00	15.25	83	17,448	0.48%
2022/04/26	3	16.88	11	16.93	16.90	-8	17,033	-0.05%
2022/04/25	0	0.00	9	16.68	16.75	-9	16,702	-0.05%
2022/04/22	0	0.00	24	17.04	16.85	-24	16,854	-0.14%
2022/04/21	2	17.05	104	17.00	16.95	-102	16,755	-0.61%	大賣/鉅額交易
2022/04/20	0	0.00	21	16.80	16.85	-21	16,595	-0.13%
2022/04/19	0	0.00	12	16.56	16.60	-12	16,477	-0.07%
2022/04/18	2.4	16.30	3	16.37	16.20	-0.6	16,325	0.00%
2022/04/15	0	0.00	5	16.25	16.25	-5	16,237	-0.03%
2022/04/14	2	15.40	6.4	15.86	15.90	-4.4	16,392	-0.03%
2022/04/13	0	0.00	2	15.35	15.35	-2	16,335	-0.01%
2022/04/12	2	15.05	2	14.88	15.00	0	16,438	0.00%
2022/04/11	11	14.51	3	14.63	14.75	8	16,656	0.05%
2022/04/08	5	14.96	2	15.05	15.10	3	16,806	0.02%
2022/04/07	9	15.13	3	15.05	14.90	6	16,980	0.04%
2022/04/06	145	15.96	16.1	15.55	15.30	128.9	17,051	0.76%	大買/鉅額交易
2022/04/01	1	16.75	18.7	16.69	16.60	-17.7	15,727	-0.11%
2022/03/31	16	17.26	82	16.85	16.95	-66	15,984	-0.41%
2022/03/30	5	17.21	39	17.07	17.30	-34	17,808	-0.19%
2022/03/29	0	0.00	9	16.45	16.45	-9	19,741	-0.05%
2022/03/28	1	16.25	9	16.14	16.15	-8	20,148	-0.04%
2022/03/25	2	16.15	37	16.14	16.20	-35	20,036	-0.17%
2022/03/24	12	15.93	10	15.91	15.95	2	20,077	0.01%
2022/03/23	0	0.00	25	15.64	15.60	-25	20,360	-0.12%
2022/03/22	3	15.23	17	15.22	15.30	-14	20,845	-0.07%
2022/03/21	1	14.90	5	14.98	14.90	-4	21,933	-0.02%
2022/03/18	2	14.70	7	14.66	15.00	-5	24,864	-0.02%
2022/03/17	0	0.00	11	14.65	14.70	-11	26,657	-0.04%
2022/03/16	5	14.25	6	14.43	14.30	-1	26,791	0.00%
2022/03/15	0	0.00	1	14.10	14.25	-1	27,040	0.00%
2022/03/14	5	14.27	6	14.27	14.25	-1	27,091	0.00%
2022/03/11	7	14.01	1	14.05	14.05	6	27,057	0.02%
2022/03/10	6	14.15	17	14.25	14.25	-11	27,042	-0.04%
2022/03/09	4	13.38	11	13.54	13.65	-7	26,976	-0.03%
2022/03/08	7	13.56	4	13.80	13.25	3	27,306	0.01%
2022/03/07	12.5	14.03	18	14.14	13.80	-5.5	27,713	-0.02%
2022/03/04	16	15.15	11	14.92	14.80	5	27,747	0.02%
2022/03/03	12	15.30	0	0.00	15.25	12	27,203	0.04%
2022/03/02	12	15.40	4	15.43	15.40	8	27,267	0.03%
2022/03/01	6	15.38	85	15.46	15.45	-79	27,387	-0.29%
2022/02/25	13	15.29	13	15.22	15.20	0	27,468	0.00%
2022/02/24	15	15.24	4	15.18	15.00	11	27,417	0.04%
2022/02/23	4	15.53	14	15.68	15.70	-10	27,282	-0.04%
2022/02/22	42	15.55	24	15.47	15.55	18	27,374	0.07%
2022/02/21	11	15.95	51	15.87	15.95	-40	27,414	-0.15%
2022/02/18	64	15.55	5	15.55	15.55	59	27,402	0.22%
2022/02/17	25	15.90	12.1	15.81	15.80	12.9	27,605	0.05%
2022/02/16	0	0.00	6	15.73	15.75	-6	27,805	-0.02%
2022/02/15	1	15.40	5	15.65	15.40	-4	27,822	-0.01%
2022/02/14	1	15.35	1	15.35	15.35	0	27,951	0.00%
2022/02/11	2	15.65	0	0.00	15.65	2	28,166	0.01%
2022/02/10	33	15.99	6	15.93	15.85	27	28,477	0.09%
2022/02/09	30	16.03	7	16.04	16.00	23	28,623	0.08%
2022/02/08	1	16.00	32	15.95	15.95	-31	28,943	-0.11%
2022/02/07	0	0.00	1	15.20	15.55	-1	29,690	0.00%
2022/01/26	0	0.00	3	14.80	14.75	-3	31,128	-0.01%
2022/01/25	1	15.20	0	0.00	14.80	1	31,340	0.00%
2022/01/24	4	14.84	5	14.90	15.25	-1	31,477	0.00%
2022/01/21	1	15.10	0	0.00	15.05	1	31,562	0.00%
2022/01/19	5	15.45	0	0.00	15.45	5	33,550	0.01%
2022/01/18	22	15.85	0	0.00	15.75	22	33,446	0.07%
2022/01/17	20	15.72	61	15.87	15.95	-41	33,312	-0.12%
2022/01/14	5	15.40	0	0.00	15.40	5	32,914	0.02%
2022/01/13	35	15.40	2	15.35	15.45	33	32,812	0.10%
2022/01/12	2	15.50	3	15.72	15.60	-1	32,662	0.00%
2022/01/11	5	15.45	0	0.00	15.40	5	32,513	0.02%
2022/01/10	2	15.60	4	15.58	15.65	-2	32,359	-0.01%
2022/01/07	8.1	15.75	3	16.10	15.40	5.1	32,142	0.02%
2022/01/06	2	15.70	3	15.77	15.90	-1	31,686	0.00%
2022/01/05	3	15.85	8	15.92	15.90	-5	31,530	-0.02%
2022/01/04	5.1	16.00	5	15.95	15.80	0.1	31,298	0.00%
2022/01/03	12.1	16.19	3	15.85	15.75	9.1	30,921	0.03%
2021/12/30	4	16.15	6	16.13	16.15	-2	30,580	-0.01%
2021/12/29	37	15.99	3	16.00	15.95	34	30,258	0.11%
2021/12/28	15	15.94	31	15.85	15.80	-16	29,953	-0.05%
2021/12/27	4	16.34	13	16.29	16.10	-9	29,567	-0.03%
2021/12/24	164	16.73	92	16.56	16.20	72	29,073	0.25%	大買/
2021/12/23	55	16.30	136	16.36	16.75	-81	26,855	-0.30%	大賣/
2021/12/22	36	15.38	15.1	15.21	15.25	20.9	23,640	0.09%
2021/12/21	6	14.73	0	0.00	14.90	6	22,889	0.03%
2021/12/20	6	14.71	1	14.65	14.75	5	22,795	0.02%
2021/12/17	19	14.91	10	14.85	14.95	9	22,431	0.04%
2021/12/16	8	15.38	77	15.18	15.25	-69	21,776	-0.32%
2021/12/15	46	15.37	45	15.40	15.20	1	21,059	0.00%
2021/12/14	121.1	15.50	108	15.63	16.00	13.1	19,748	0.07%	大買/大賣/
2021/12/13	28	15.20	57	15.05	15.40	-29	16,742	-0.17%
2021/12/10	0	0.00	3	14.10	14.00	-3	14,900	-0.02%
2021/12/09	1	14.00	67	13.71	14.00	-66	14,743	-0.45%
2021/12/08	0	0.00	28	13.42	13.45	-28	14,453	-0.19%
2021/12/06	6	13.11	0	0.00	13.25	6	14,356	0.04%
2021/12/03	2	13.15	2	13.15	13.20	0	14,331	0.00%
2021/12/02	36	13.22	4	13.20	13.05	32	14,278	0.22%
2021/12/01	65	13.26	6	13.12	13.35	59	13,901	0.42%
2021/11/30	0	0.00	19	14.13	13.80	-19	13,348	-0.14%
2021/11/29	1	13.40	0	0.00	13.60	1	13,049	0.01%
2021/11/26	25	13.64	0	0.00	13.55	25	12,952	0.19%
2021/11/25	5	14.20	22	14.15	14.00	-17	12,822	-0.13%
2021/11/24	0	0.00	2	14.10	14.00	-2	12,771	-0.02%
2021/11/23	2	13.85	4	13.81	13.75	-2	12,595	-0.02%
2021/11/22	2	13.90	5	13.80	14.00	-3	12,528	-0.02%
2021/11/19	16	13.79	204	13.68	13.65	-188	12,391	-1.52%	大賣/鉅額交易
2021/11/18	28	13.84	7	13.84	13.75	21	12,248	0.17%
2021/11/17	25	14.15	1	14.10	14.15	24	12,060	0.20%
2021/11/16	7	14.24	6	14.38	14.05	1	11,792	0.01%
2021/11/15	19	14.28	13	14.21	14.20	6	11,385	0.05%
2021/11/12	2	13.83	3	13.75	13.75	-1	10,991	-0.01%
2021/11/11	8	13.83	30	13.92	13.80	-22	10,980	-0.20%
2021/11/10	2	13.95	18	14.09	14.10	-16	10,852	-0.15%
2021/11/09	27	13.95	6	13.85	13.95	21	10,571	0.20%
2021/11/08	38	14.41	18	14.34	14.15	20	10,175	0.20%
2021/11/05	17	14.24	3	14.23	14.15	14	9,978	0.14%
2021/11/04	30	14.26	43.1	14.23	14.10	-13.1	9,532	-0.14%
2021/11/03	36.1	14.05	72	14.20	14.10	-35.9	8,585	-0.42%
2021/11/02	2	13.18	6	13.48	13.15	-4	7,021	-0.06%
2021/11/01	2	13.25	1	13.35	13.20	1	6,741	0.01%
2021/10/29	4	12.99	3	13.08	13.00	1	6,547	0.02%
2021/10/28	37	13.36	56	13.61	12.85	-19	6,273	-0.30%
2021/10/27	26	13.47	26	13.43	13.75	0	5,157	0.00%
2021/10/26	1	12.50	10	12.50	12.50	-9	4,124	-0.22%
2021/10/25	0	0.00	20	12.38	12.45	-20	4,119	-0.49%
2021/10/22	20	12.23	2	12.20	12.25	18	4,182	0.43%
2021/10/21	0	0.00	10	12.40	12.15	-10	4,244	-0.24%
2021/10/20	0	0.00	10	12.30	12.30	-10	4,264	-0.23%
2021/10/19	0	0.00	2	12.28	12.30	-2	4,415	-0.05%
2021/10/13	3	11.87	10	11.85	11.80	-7	4,832	-0.14%
2021/10/12	13	12.00	0	0.00	12.00	13	4,928	0.26%
2021/10/08	10	12.25	1	12.25	12.20	9	4,980	0.18%
2021/10/07	1	12.20	2	12.25	12.20	-1	5,222	-0.02%
2021/10/06	29	12.08	0	0.00	12.00	29	5,579	0.52%
2021/10/05	0	0.00	5	12.25	12.25	-5	5,685	-0.09%
2021/10/04	16	12.36	0	0.00	12.10	16	5,730	0.28%
2021/10/01	0	0.00	24	13.06	12.70	-24	5,691	-0.42%
2021/09/30	5.2	13.24	3.1	13.21	13.35	2	5,700	0.04%
2021/09/29	3	12.95	3	12.85	12.80	0	5,639	0.00%
2021/09/28	1	12.90	0	0.00	13.00	1	5,835	0.02%
2021/09/27	1.1	13.05	5	13.07	13.10	-3.9	6,477	-0.06%
2021/09/24	0	0.00	21	12.87	12.85	-21	7,422	-0.28%
2021/09/23	11	12.60	0	0.00	12.65	11	7,446	0.15%
2021/09/22	14	12.60	0	0.00	12.55	14	7,558	0.19%
2021/09/17	0	0.00	2	12.90	12.90	-2	7,576	-0.03%
2021/09/14	6.1	13.06	4	13.05	12.80	2.1	7,725	0.03%
2021/09/13	0	0.00	25	12.84	12.90	-25	7,740	-0.32%
2021/09/08	20	12.60	0	0.00	12.45	20	7,955	0.25%
2021/09/07	2	12.40	0	0.00	12.40	2	8,014	0.02%
2021/09/06	2	12.60	0	0.00	12.50	2	8,086	0.02%
2021/09/03	2	12.85	21	12.80	12.75	-19	8,099	-0.23%
2021/08/31	3.1	12.65	12	12.60	12.65	-9	8,168	-0.11%
2021/08/30	5	12.74	0.6	12.75	12.70	4.4	8,237	0.05%
2021/08/26	2	12.33	0	0.00	12.25	2	8,364	0.02%
2021/08/25	10	12.40	0	0.00	12.45	10	8,530	0.12%
2021/08/24	0	0.00	0.1	12.15	12.20	-0.1	8,743	0.00%
2021/08/16	10	11.95	0	0.00	11.95	10	9,236	0.11%
2021/08/13	2	12.40	0	0.00	12.35	2	9,472	0.02%
2021/08/12	1	12.55	0	0.00	12.60	1	9,588	0.01%
2021/08/11	24	12.64	0	0.00	12.45	24	9,789	0.25%
2021/08/10	67	12.66	0	0.00	12.65	67	10,069	0.67%
2021/08/06	7	12.86	0	0.00	12.80	7	10,805	0.06%
2021/08/05	0	0.00	2	13.10	13.00	-2	11,122	-0.02%
2021/08/04	1	12.95	0	0.00	13.05	1	11,781	0.01%
2021/08/02	1	13.00	0	0.00	12.95	1	12,430	0.01%
2021/07/30	5	12.82	1	12.90	12.80	4	12,724	0.03%
2021/07/28	5	12.90	0	0.00	12.95	5	13,681	0.04%
2021/07/26	0	0.00	2	13.38	13.30	-2	14,980	-0.01%
2021/07/23	10	13.25	2	13.30	13.35	8	16,035	0.05%
2021/07/22	2	13.00	0	0.00	12.95	2	17,480	0.01%
2021/07/21	0	0.00	10	12.70	12.70	-10	20,181	-0.05%
2021/07/20	19	13.05	3	13.05	12.90	16	21,053	0.08%
2021/07/19	0	0.00	7	13.40	13.35	-7	21,162	-0.03%
2021/07/15	10	13.35	5	13.35	13.40	5	22,011	0.02%
2021/07/14	0	0.00	2	13.25	13.20	-2	22,344	-0.01%
2021/07/13	60	13.79	10	13.60	13.70	50	22,681	0.22%
2021/07/12	10	13.15	0	0.00	13.45	10	22,810	0.04%
2021/07/08	7.1	13.31	1	13.35	13.30	6.1	23,554	0.03%
2021/07/07	1	13.55	11	13.43	13.30	-10	24,358	-0.04%
2021/07/06	0	0.00	6	13.51	13.45	-6	24,874	-0.02%
2021/07/05	18	13.75	2	13.78	13.75	16	25,646	0.06%
2021/07/02	111	13.64	9	13.72	13.65	102	25,761	0.40%	大買/鉅額交易
2021/07/01	51	13.72	23.2	13.90	14.20	27.8	25,282	0.11%
2021/06/30	5	12.65	0	0.00	12.95	5	24,388	0.02%
2021/06/28	0	0.00	14	12.94	12.90	-14	24,510	-0.06%
2021/06/25	10	13.10	1	13.05	13.00	9	24,755	0.04%
2021/06/24	4	13.08	0	0.00	13.05	4	24,819	0.02%
2021/06/23	0	0.00	7	12.82	12.90	-7	24,865	-0.03%
2021/06/22	50	12.80	6	12.80	12.75	44	25,037	0.18%
2021/06/21	2	12.98	2	12.95	13.00	0	25,738	0.00%
2021/06/17	1	13.30	1	13.30	13.40	0	26,171	0.00%
2021/06/16	6	13.28	6	13.20	13.20	0	26,226	0.00%
2021/06/11	0	0.00	1	13.40	13.40	-1	26,228	0.00%
2021/06/10	4	13.50	0	0.00	13.45	4	26,429	0.02%
2021/06/09	10	13.60	10	13.35	13.35	0	26,456	0.00%
2021/06/08	3	13.55	4	13.66	13.65	-1	26,517	0.00%
2021/06/07	18.1	13.56	23	13.41	13.40	-4.9	26,620	-0.02%
2021/06/04	3.1	13.84	4	13.79	13.75	-0.9	26,625	0.00%
2021/06/03	7.2	14.03	16	14.00	14.00	-8.9	26,595	-0.03%
2021/06/02	3.2	14.14	5	13.90	13.90	-1.9	26,633	-0.01%
2021/06/01	5	13.92	0	0.00	14.15	5	26,556	0.02%
2021/05/31	6	13.78	2	13.60	13.60	4	26,407	0.02%
2021/05/28	1	13.80	1	13.80	13.75	0	26,383	0.00%
2021/05/27	0	0.00	1	13.50	13.50	-1	26,396	0.00%
2021/05/26	3	13.48	1	13.40	13.40	2	26,500	0.01%
2021/05/25	21	13.37	3.1	13.34	13.35	17.9	26,666	0.07%
2021/05/24	0.1	13.15	3	13.05	13.15	-2.9	27,222	-0.01%
2021/05/21	6	12.98	8	13.01	13.05	-2	27,328	-0.01%
2021/05/20	2	12.78	5	12.87	12.75	-3	27,358	-0.01%
2021/05/19	3	12.87	22	12.85	12.95	-19	27,384	-0.07%
2021/05/18	29	12.54	36	12.29	13.00	-7	27,325	-0.03%
2021/05/17	4	12.18	40	12.27	12.05	-36	27,053	-0.13%
2021/05/14	4	14.05	0	0.00	13.35	4	26,703	0.01%
2021/05/13	5	13.80	4	14.03	13.70	1	26,358	0.00%
2021/05/12	11	14.00	56	13.81	14.05	-45	26,237	-0.17%
2021/05/11	3	14.93	22.5	15.11	15.10	-19.5	25,680	-0.08%
2021/05/10	3.5	16.03	0	0.00	15.95	3.5	25,353	0.01%
2021/05/07	30	16.37	59	16.17	16.45	-29	25,230	-0.11%
2021/05/06	3	15.83	12	16.06	15.85	-9	25,071	-0.04%
2021/05/05	12	16.50	9	16.21	15.80	3	24,789	0.01%
2021/05/04	24	16.18	26	15.87	15.95	-2	24,302	-0.01%
2021/05/03	23	17.33	43.2	17.34	17.00	-20.2	23,603	-0.09%
2021/04/29	97	17.82	73	17.56	17.95	24	23,202	0.10%
2021/04/28	52	17.99	40.1	17.78	18.20	11.9	22,514	0.05%
2021/04/27	151	17.34	66	17.33	17.15	85	22,603	0.38%	大買/
2021/04/26	21	16.24	40	16.21	16.55	-19	21,278	-0.09%
2021/04/23	12	15.09	11	15.14	15.05	1	20,429	0.00%
2021/04/22	24	15.61	41	15.59	14.90	-17	20,465	-0.08%
2021/04/21	98	15.68	68	15.62	15.75	30	19,953	0.15%
2021/04/20	6	15.40	4	15.44	15.50	2	19,868	0.01%
2021/04/19	13	15.15	18	15.14	15.10	-5	20,218	-0.02%
2021/04/16	17	14.79	6	14.75	14.80	11	20,200	0.05%
2021/04/15	20	14.70	35	14.52	14.70	-15	19,870	-0.08%
2021/04/14	4	14.11	46	13.97	14.25	-42	19,696	-0.21%
2021/04/13	11	14.61	6	14.53	14.35	5	19,430	0.03%
2021/04/12	32	14.19	39	14.05	14.20	-7	18,721	-0.04%
2021/04/09	18	13.85	33	13.69	13.60	-15	18,389	-0.08%
2021/04/08	13	13.39	6	13.45	13.45	7	17,549	0.04%
2021/04/07	1	13.15	0	0.00	13.25	1	17,295	0.01%
2021/04/06	5	13.20	22	13.05	13.10	-17	17,288	-0.10%
2021/04/01	1	13.05	10	13.05	13.15	-9	17,374	-0.05%
2021/03/31	5	13.10	33	13.13	13.10	-28	17,390	-0.16%
2021/03/30	15	13.36	37	13.24	13.40	-22	17,506	-0.13%
2021/03/29	8	13.05	25	13.10	13.05	-17	17,291	-0.10%
2021/03/26	20	13.00	10	13.00	13.00	10	17,405	0.06%
2021/03/25	10	13.05	37	13.06	13.00	-27	17,363	-0.16%
2021/03/24	20	13.53	37	13.56	13.35	-17	17,241	-0.10%
2021/03/23	23	13.23	11	13.30	13.30	12	16,581	0.07%
2021/03/22	1	13.25	30.3	13.21	13.25	-29.3	16,405	-0.18%
2021/03/18	0	0.00	10	13.05	13.00	-10	16,537	-0.06%
2021/03/17	1	12.95	0	0.00	13.05	1	17,034	0.01%
2021/03/16	1	13.10	2	13.13	13.05	-1	17,687	-0.01%
2021/03/15	0	0.00	5	13.00	13.00	-5	18,413	-0.03%
2021/03/12	15	12.95	50	12.95	12.95	-35	21,005	-0.17%
2021/03/11	3	12.95	0	0.00	12.95	3	22,441	0.01%
2021/03/10	40	12.90	60	12.93	12.85	-20	22,578	-0.09%
2021/03/09	40	12.75	46	12.85	12.85	-6	23,080	-0.03%
2021/03/08	0.5	12.80	41	12.85	12.80	-40.5	23,497	-0.17%
2021/03/05	39	12.60	10	12.60	12.60	29	24,374	0.12%
2021/03/04	1	12.80	0	0.00	12.70	1	24,409	0.00%
2021/03/03	1	12.75	0	0.00	12.70	1	24,368	0.00%
2021/03/02	11	12.80	7	12.73	12.65	4	24,338	0.02%
2021/02/26	10	12.65	0	0.00	12.85	10	24,271	0.04%
2021/02/25	5	13.11	21	12.93	12.90	-16	24,110	-0.07%
2021/02/24	115	13.30	126	13.14	13.15	-11	24,141	-0.05%	大買/大賣/
2021/02/23	0	0.00	42	12.86	13.00	-42	23,716	-0.18%
2021/02/22	2.5	12.98	16	12.91	12.85	-13.5	23,521	-0.06%
2021/02/18	0	0.00	16	12.28	12.40	-16	23,370	-0.07%
2021/02/17	0	0.00	13	12.09	12.15	-13	23,507	-0.06%
2021/02/05	0	0.00	10	11.95	11.95	-10	23,445	-0.04%
2021/02/04	1	11.95	1	12.00	11.95	0	23,429	0.00%
2021/02/03	9	12.24	6	12.13	12.10	3	23,478	0.01%
2021/02/02	2	11.95	0	0.00	11.95	2	23,398	0.01%
2021/02/01	6	11.79	0	0.00	11.85	6	23,633	0.03%
2021/01/29	7	11.94	3	12.05	11.90	4	23,502	0.02%
2021/01/28	10	12.03	5	12.25	12.05	5	23,483	0.02%
2021/01/27	2	12.15	2	12.20	12.25	0	23,383	0.00%
2021/01/26	4	12.20	0	0.00	12.25	4	23,418	0.02%
2021/01/25	65	12.39	0	0.00	12.20	65	23,317	0.28%
2021/01/22	16	12.12	7	12.10	12.15	9	23,214	0.04%
2021/01/21	37	12.29	4	12.65	12.20	33	23,060	0.14%
2021/01/20	75	13.23	17	12.78	12.55	58	22,670	0.26%
2021/01/19	18	13.20	29	13.35	13.65	-11	21,024	-0.05%
2021/01/18	3	12.62	10	12.44	12.45	-7	19,600	-0.04%
2021/01/15	14	12.65	6	12.72	12.65	8	19,456	0.04%
2021/01/14	55	12.56	12	12.55	12.65	43	19,226	0.22%
2021/01/13	4	12.56	6.3	12.58	12.70	-2.3	19,162	-0.01%
2021/01/12	23	12.89	11	12.89	12.65	12	18,920	0.06%
2021/01/11	30	12.74	32	12.73	12.90	-2	18,273	-0.01%
2021/01/08	0	0.00	2	12.38	12.30	-2	17,887	-0.01%
2021/01/07	0	0.00	10	12.46	12.25	-10	17,859	-0.06%
2021/01/06	51.5	12.15	1	12.05	12.05	50.5	17,744	0.28%
2021/01/05	0.5	12.30	0	0.00	12.35	0.5	17,530	0.00%
2021/01/04	6	12.39	6	12.45	12.40	0	17,483	0.00%
2020/12/31	2	12.25	0	0.00	12.15	2	17,220	0.01%
2020/12/30	0	0.00	41	12.20	12.15	-41	17,212	-0.24%
2020/12/29	21	12.11	9	12.15	12.10	12	17,220	0.07%
2020/12/28	7	12.24	15	11.98	12.20	-8	17,096	-0.05%
2020/12/25	2	11.95	15	11.98	12.00	-13	16,899	-0.08%
2020/12/24	19	12.00	4	11.95	12.05	15	16,790	0.09%
2020/12/23	0	0.00	100	11.65	11.65	-100	16,502	-0.61%
2020/12/22	6	11.65	5	11.71	11.55	1	16,811	0.01%
2020/12/21	0	0.00	3	11.70	11.70	-3	16,792	-0.02%
2020/12/17	12	11.65	0	0.00	11.70	12	16,794	0.07%
2020/12/16	1	11.85	4	11.81	11.80	-3	16,902	-0.02%
2020/12/15	0	0.00	19	11.80	11.60	-19	16,895	-0.11%
2020/12/14	7	12.04	40	12.00	11.95	-33	16,681	-0.20%
2020/12/11	15	12.03	0	0.00	12.05	15	16,526	0.09%
2020/12/10	29	12.38	13	12.39	12.25	16	16,018	0.10%
2020/12/09	77	12.84	58	12.95	12.85	19	15,334	0.12%
2020/12/08	216	13.38	110	13.39	13.30	106	14,543	0.73%	大買/大賣/鉅額交易
2020/12/07	47	12.87	42.1	12.94	13.00	4.9	12,799	0.04%
2020/12/04	39	11.87	11	11.90	11.85	28	11,654	0.24%
2020/12/03	35	12.08	14	12.09	11.85	21	11,544	0.18%
2020/12/02	9	11.73	87	11.60	11.85	-78	11,207	-0.70%
2020/12/01	133	11.51	11	11.69	11.85	122	10,941	1.12%	大買/鉅額交易
2020/11/23	0	0.00	3	11.17	11.15	-3	14,643	-0.02%
2020/11/20	0	0.00	10	11.11	11.05	-10	15,550	-0.06%
2020/11/19	10	10.90	2	10.83	10.85	8	15,313	0.05%
2020/11/17	42	11.03	2	11.05	10.85	40	15,615	0.26%
2020/11/16	16	10.81	0	0.00	11.00	16	15,533	0.10%
2020/11/11	0	0.00	6	11.22	11.25	-6	15,611	-0.04%
2020/11/10	10	11.15	0	0.00	11.10	10	15,546	0.06%
2020/11/09	1	11.05	22	11.01	11.15	-21	15,422	-0.14%
2020/11/04	1	10.75	0	0.00	10.80	1	15,084	0.01%
2020/11/03	0	0.00	14	10.68	10.80	-14	15,042	-0.09%
2020/10/30	10	10.53	15	10.55	10.50	-5	15,069	-0.03%
2020/10/29	10	10.65	10	10.70	10.65	0	15,179	0.00%
2020/10/28	3	10.88	0	0.00	10.85	3	15,196	0.02%
2020/10/27	0	0.00	2	11.05	11.00	-2	15,194	-0.01%
2020/10/26	4	11.10	0	0.00	11.05	4	15,238	0.03%
2020/10/23	0	0.00	1	11.20	11.15	-1	15,221	-0.01%
2020/10/22	6	11.11	0	0.00	11.10	6	15,284	0.04%
2020/10/21	44	11.24	0	0.00	11.15	44	15,266	0.29%
2020/10/19	40	11.35	0	0.00	11.15	40	15,318	0.26%
2020/10/16	2	11.10	0	0.00	11.10	2	15,249	0.01%
2020/10/15	0	0.00	3	11.18	11.20	-3	15,421	-0.02%
2020/10/14	2	11.05	1	11.10	11.10	1	15,347	0.01%
2020/10/13	0	0.00	13	10.95	10.95	-13	15,327	-0.08%
2020/10/12	10	11.05	0	0.00	10.80	10	15,468	0.06%
2020/10/07	1	10.75	0	0.00	10.80	1	15,693	0.01%
2020/10/06	0	0.00	1	10.95	10.85	-1	15,800	-0.01%
2020/10/05	0	0.00	12	10.72	10.70	-12	15,986	-0.08%
2020/09/29	4	10.55	0	0.00	10.55	4	16,206	0.02%
2020/09/28	8	10.63	0	0.00	10.55	8	16,324	0.05%
2020/09/25	12	10.65	12	10.78	10.60	0	16,428	0.00%
2020/09/24	2	10.60	4	10.59	10.60	-2	16,355	-0.01%
2020/09/23	0	0.00	5	11.05	11.00	-5	16,195	-0.03%
2020/09/22	4	10.90	1	11.15	10.95	3	16,237	0.02%
2020/09/21	1	11.20	8	11.30	11.10	-7	16,162	-0.04%
2020/09/18	0	0.00	7	11.20	11.10	-7	15,998	-0.04%
2020/09/17	2	11.00	3	10.92	11.00	-1	15,891	-0.01%
2020/09/16	31	11.00	24	11.10	10.90	7	15,919	0.04%
2020/09/15	4	10.90	14	10.96	10.90	-10	15,839	-0.06%
2020/09/14	4	10.85	4	11.00	11.00	0	15,889	0.00%
2020/09/11	39	10.98	5	10.90	10.90	34	16,032	0.21%
2020/09/10	21	11.29	13	11.47	11.15	8	16,059	0.05%
2020/09/09	16	11.01	22	11.19	11.30	-6	15,614	-0.04%
2020/09/08	7	11.04	10	11.10	11.00	-3	15,355	-0.02%
2020/09/07	34	11.00	15	11.27	11.15	19	15,315	0.12%
2020/09/04	25	10.93	32	11.03	11.05	-7	15,194	-0.05%
2020/09/03	16	11.25	16	11.37	11.25	0	15,049	0.00%
2020/09/02	18	11.02	11	11.16	11.15	7	14,060	0.05%
2020/09/01	19	11.17	21	11.14	11.15	-2	13,838	-0.01%
2020/08/31	15	11.76	18	11.83	11.50	-3	13,577	-0.02%
2020/08/28	23	11.67	39	11.78	11.65	-16	13,207	-0.12%
2020/08/27	70	12.26	76	12.30	12.00	-6	12,715	-0.05%
2020/08/26	9	11.55	46	11.21	11.55	-37	10,746	-0.34%
2020/08/25	5	10.50	0	0.00	10.50	5	9,585	0.05%
2020/08/24	3	10.48	15	10.52	10.55	-12	9,663	-0.12%
2020/08/21	6	10.20	6	10.35	10.35	0	9,690	0.00%
2020/08/20	6	9.93	0	9.94	9.85	6	9,612	0.06%
2020/08/19	12	10.45	10	10.35	10.30	2	9,585	0.02%
2020/08/18	18	10.43	0	0.00	10.45	18	9,560	0.19%
2020/08/17	3	10.50	3	10.32	10.50	0	9,743	0.00%
2020/08/12	12	10.05	0	0.00	10.05	12	10,120	0.12%
2020/08/11	3.3	10.05	0	0.00	10.05	3.3	10,255	0.03%
2020/08/07	0.3	10.10	0	0.00	10.15	0.3	10,523	0.00%
2020/08/06	0	0.00	15	10.20	10.20	-15	10,799	-0.14%
2020/08/05	5	10.20	5	10.15	10.10	0	10,994	0.00%
2020/08/04	1	9.98	1	9.81	10.05	0	11,182	0.00%
2020/07/31	1	9.83	1	9.83	9.82	0	12,040	0.00%
2020/07/30	3	9.70	1	9.78	9.82	2	12,408	0.02%
2020/07/29	5.1	9.72	0	0.00	9.62	5.1	12,823	0.04%
2020/07/28	20	9.66	0	0.00	9.50	20	13,329	0.15%
2020/07/24	5	10.00	0	0.00	9.79	5	14,382	0.03%
2020/07/22	10	10.10	0	0.00	10.10	10	14,993	0.07%
2020/07/21	31	10.17	11	10.05	10.05	20	15,688	0.13%
2020/07/20	7.1	9.89	0	0.00	9.92	7.1	16,302	0.04%
2020/07/17	3.1	9.82	0	0.00	9.81	3.1	16,444	0.02%
2020/07/16	5	9.94	0	0.00	9.91	5	16,401	0.03%
2020/07/15	2	10.05	0	0.00	10.05	2	16,246	0.01%
2020/07/13	3	10.45	5	10.50	10.35	-2	16,065	-0.01%
2020/07/09	6	10.43	10	10.40	10.40	-4	15,837	-0.03%
2020/07/08	0	0.00	6	10.80	10.85	-6	15,841	-0.04%
2020/07/07	5	10.85	1	10.85	10.70	4	15,855	0.03%
2020/07/06	11	10.75	0	0.00	10.75	11	16,261	0.07%
2020/07/03	6	10.78	15	11.00	10.70	-9	16,347	-0.06%
2020/07/02	1	10.95	10	11.00	10.95	-9	16,061	-0.06%
2020/07/01	3	11.00	0	0.00	10.90	3	16,056	0.02%
2020/06/30	2	10.80	1	10.80	10.85	1	15,914	0.01%
2020/06/29	9	10.69	0	0.00	10.70	9	15,891	0.06%
2020/06/24	2	10.80	0	0.00	10.85	2	15,815	0.01%
2020/06/23	13	10.90	3	10.92	10.80	10	15,855	0.06%
2020/06/22	0	0.00	4	10.93	11.00	-4	15,783	-0.03%
2020/06/19	4	11.03	0	0.00	10.90	4	15,754	0.03%
2020/06/18	0	0.00	2	11.30	11.10	-2	15,625	-0.01%
2020/06/17	3	11.00	1	11.05	11.05	2	15,441	0.01%
2020/06/16	19	11.08	0	0.00	11.00	19	15,277	0.12%
2020/06/15	26	10.82	1	10.85	10.80	25	14,961	0.17%
2020/06/11	2	11.50	0	0.00	11.40	2	14,812	0.01%
2020/06/10	2	11.85	21	12.03	11.80	-19	14,710	-0.13%
2020/06/09	0	0.00	5	11.90	12.00	-5	14,786	-0.03%
2020/06/08	0	0.00	3	11.88	11.80	-3	14,834	-0.02%
2020/06/05	0	0.00	12	11.91	11.90	-12	14,711	-0.08%
2020/06/04	0	0.00	17	11.82	11.90	-17	14,627	-0.12%
2020/06/03	10	11.80	10	11.75	11.75	0	14,623	0.00%
2020/06/01	0	0.00	2	11.60	11.60	-2	14,533	-0.01%
2020/05/29	13	11.57	2	11.60	11.40	11	14,538	0.08%
2020/05/28	6	11.63	3	11.77	11.55	3	14,388	0.02%
2020/05/27	10	11.62	0	0.00	11.55	10	14,214	0.07%
2020/05/26	4	11.60	1	11.80	11.65	3	14,211	0.02%
2020/05/25	4	11.70	0	0.00	11.65	4	14,155	0.03%
2020/05/22	8	11.88	3	11.85	11.80	5	14,242	0.04%
2020/05/21	42	12.08	11	12.08	11.80	31	14,018	0.22%
2020/05/20	32	11.70	4	11.95	12.00	28	13,776	0.20%
2020/05/19	2	11.75	12	11.74	12.00	-10	13,648	-0.07%
2020/05/18	0	0.00	1	11.90	11.80	-1	13,559	-0.01%
2020/05/15	2	11.60	18	11.55	11.60	-16	13,504	-0.12%
2020/05/14	26	11.86	1	11.90	11.60	25	13,407	0.19%
2020/05/13	42	11.75	1	11.80	11.80	41	13,336	0.31%
2020/05/12	0	0.00	1	12.15	11.80	-1	13,157	-0.01%
2020/05/11	8	11.98	68	11.96	12.05	-60	12,958	-0.46%
2020/05/08	48	12.52	23	12.25	12.10	25	12,833	0.19%
2020/05/07	75	12.79	7	12.80	12.65	68	12,065	0.56%
2020/05/06	4	12.85	6	12.79	12.60	-2	11,843	-0.02%
2020/05/05	7	12.58	26	12.89	12.50	-19	11,525	-0.16%
2020/05/04	6	12.84	2	12.90	12.80	4	11,152	0.04%
2020/04/30	0	0.00	20	12.86	13.05	-20	10,819	-0.18%
2020/04/29	43	12.90	19	12.72	12.95	24	10,557	0.23%
2020/04/28	14	12.52	1	12.65	12.45	13	10,052	0.13%
2020/04/27	75	13.00	12	12.95	12.80	63	10,101	0.62%
2020/04/24	394	13.06	307	12.90	12.85	87	9,818	0.89%	大買/大賣/
2020/04/23	63	12.73	36	12.80	12.95	27	9,239	0.29%
2020/04/22	7	11.56	2	11.50	11.80	5	8,364	0.06%
2020/04/21	12	11.27	0	0.00	11.35	12	8,351	0.14%
2020/04/17	0	0.00	10	11.95	11.80	-10	8,796	-0.11%
2020/04/13	1	11.70	20	11.75	11.65	-19	9,788	-0.19%
2020/04/10	22	11.76	0	0.00	11.80	22	9,925	0.22%
2020/04/09	64	12.20	13	12.06	12.00	51	9,913	0.51%
2020/04/08	2	11.00	38	11.22	11.25	-36	9,485	-0.38%
2020/04/07	0	0.00	9	10.31	10.25	-9	9,319	-0.10%
2020/04/06	2	10.05	2	9.88	10.10	0	9,333	0.00%
2020/03/31	10	9.83	0	0.00	9.84	10	9,415	0.11%
2020/03/30	5	9.60	0	0.00	9.63	5	9,569	0.05%
2020/03/27	5	9.95	0	0.00	9.85	5	9,599	0.05%
2020/03/24	1	9.25	0	0.00	9.16	1	10,235	0.01%
2020/03/19	0	0.00	10	8.75	8.73	-10	11,764	-0.09%
2020/03/18	70	10.00	0	0.00	9.70	70	11,686	0.60%
2020/03/16	15	10.81	15	10.75	10.50	0	11,801	0.00%
2020/03/13	0	0.00	11.7	10.74	11.25	-11.7	11,792	-0.10%
2020/03/12	10	11.83	0	0.00	11.40	10	11,792	0.08%
2020/03/11	0	0.00	12	12.55	12.15	-12	11,705	-0.10%
2020/03/09	20	12.55	10	12.45	12.35	10	11,603	0.09%
2020/03/06	5	13.00	0	0.00	13.00	5	11,447	0.04%
2020/03/04	0	0.00	2	13.15	13.25	-2	11,336	-0.02%
2020/03/03	0	0.00	1	13.40	13.40	-1	11,326	-0.01%
2020/03/02	30	13.28	11	13.18	13.35	19	11,325	0.17%
2020/02/27	10	13.80	0	0.00	13.30	10	11,503	0.09%
2020/02/26	5	13.85	0	0.00	13.80	5	11,677	0.04%
2020/02/24	10	13.85	0	0.00	13.75	10	11,613	0.09%
2020/02/21	15	14.13	0	0.00	14.10	15	11,566	0.13%
2020/02/20	3	14.37	50	14.40	14.35	-47	11,492	-0.41%
2020/02/19	0	0.00	13	14.41	14.40	-13	11,415	-0.11%
2020/02/18	0	0.00	1	14.70	14.40	-1	11,391	-0.01%
2020/02/14	0	0.00	6	14.50	14.50	-6	11,322	-0.05%
2020/02/13	0	0.00	2	14.55	14.10	-2	11,192	-0.02%
2020/02/11	0	0.00	27	14.53	14.50	-27	11,017	-0.25%
2020/02/10	0	0.00	5	13.99	14.10	-5	10,828	-0.05%
2020/02/07	0	0.00	12	14.20	14.15	-12	10,808	-0.11%
2020/02/05	21	14.25	12	14.47	14.10	9	10,650	0.08%
2020/02/04	5	14.25	15	14.13	14.30	-10	10,516	-0.10%
2020/02/03	0	0.00	25	13.59	13.75	-25	10,329	-0.24%
2020/01/31	32	13.51	50	13.89	14.10	-18	10,172	-0.18%
2020/01/30	17	13.40	7	13.56	13.35	10	9,931	0.10%
2020/01/20	10	14.72	2	14.75	14.80	8	9,574	0.08%
2020/01/17	11	14.53	20	14.30	14.50	-9	9,365	-0.10%
2020/01/15	0	0.00	2	14.45	14.40	-2	9,355	-0.02%
2020/01/14	10	14.25	11	14.25	14.35	-1	9,170	-0.01%
2020/01/13	2	13.93	13	14.35	14.40	-11	8,953	-0.12%
2020/01/10	2	13.75	7	14.00	14.00	-5	8,635	-0.06%
2020/01/09	12	13.20	36	13.85	14.10	-24	8,226	-0.29%
2020/01/08	1	13.20	6	13.20	12.95	-5	7,688	-0.07%
2020/01/07	14	13.41	3	13.53	13.50	11	7,430	0.15%
2020/01/06	2	13.30	6	13.28	13.45	-4	7,300	-0.05%
2020/01/03	0	0.00	6	12.99	13.05	-6	7,030	-0.09%
2020/01/02	4	13.10	16	13.07	13.05	-12	6,961	-0.17%
2019/12/31	3	12.85	0	0.00	12.85	3	6,849	0.04%
2019/12/30	22	13.04	0	0.00	13.00	22	6,797	0.32%
2019/12/25	2	12.98	0	0.00	12.95	2	6,616	0.03%
2019/12/24	23	13.25	5	13.25	13.20	18	6,468	0.28%
2019/12/23	33	13.55	0	0.00	13.20	33	6,443	0.51%
2019/12/20	0	0.00	7	13.71	13.65	-7	6,228	-0.11%
2019/12/19	6	13.59	26	13.50	13.85	-20	6,089	-0.33%
2019/12/18	21	13.77	7	13.70	13.60	14	5,993	0.23%
2019/12/17	18	13.14	32	13.68	13.55	-14	5,544	-0.25%
2019/12/11	0	0.00	2	12.48	12.45	-2	4,599	-0.04%
2019/12/09	0	0.00	0.1	12.25	12.35	-0.1	4,408	0.00%
2019/12/02	0	0.00	50	11.70	11.75	-50	4,176	-1.20%
2019/11/28	0	0.00	3	12.10	12.00	-3	4,131	-0.07%
2019/11/26	0	0.00	1	12.30	12.00	-1	4,033	-0.02%
2019/11/25	0	0.00	1	12.20	12.15	-1	3,732	-0.03%
2019/11/22	0	0.00	10	11.75	11.75	-10	3,469	-0.29%
2019/11/21	0	0.00	10	11.45	11.45	-10	3,341	-0.30%
2019/11/19	0	0.00	58	11.29	11.40	-58	3,311	-1.75%
2019/11/18	0	0.00	59	11.30	11.30	-59	3,329	-1.77%
2019/11/14	0	0.00	10	11.25	11.30	-10	3,435	-0.29%
2019/11/13	0	0.00	1	11.50	11.55	-1	3,403	-0.03%
2019/11/08	110	11.35	0	0.00	11.35	110	3,325	3.31%	大買/鉅額交易
2019/10/24	0	0.00	16	11.53	11.50	-16	3,392	-0.47%
2019/10/21	0	0.00	0.4	11.05	11.05	-0.4	3,157	-0.01%
2019/10/18	0	0.00	3	10.95	11.10	-3	3,148	-0.10%
2019/10/17	20	11.10	0	0.00	11.05	20	3,106	0.64%
2019/10/16	40	11.20	0	0.00	11.05	40	3,080	1.30%
2019/10/14	7	11.01	0	0.00	11.10	7	2,993	0.23%
2019/10/08	2	10.90	7	10.81	10.95	-5	2,942	-0.17%
2019/10/07	1	10.70	5	10.70	10.65	-4	2,881	-0.14%
2019/10/03	5	10.70	0	0.00	10.75	5	2,869	0.17%
2019/09/26	5	10.95	0	0.00	10.90	5	2,835	0.18%
2019/09/25	11	11.00	10	10.90	10.90	1	2,813	0.04%
2019/09/24	0	0.00	5	11.25	11.05	-5	2,764	-0.18%
2019/09/23	5	11.15	3	11.38	11.30	2	2,695	0.07%
2019/09/20	0	0.00	13	11.17	11.20	-13	2,539	-0.51%
2019/09/19	10	10.93	15	10.95	11.00	-5	2,468	-0.20%
2019/09/16	0	0.00	1	10.55	10.60	-1	2,667	-0.04%
2019/09/11	0	0.00	1	10.45	10.50	-1	2,662	-0.04%
2019/09/09	0	0.00	25	10.55	10.45	-25	2,629	-0.95%
2019/09/06	0	0.00	10	10.45	10.50	-10	2,602	-0.38%
2019/08/27	5	10.25	0	0.00	10.25	5	2,545	0.20%
2019/08/26	1	10.30	0	0.00	10.40	1	2,537	0.04%
2019/08/20	5	10.50	0	0.00	10.50	5	2,518	0.20%
2019/08/16	10	10.35	0	0.00	10.50	10	2,380	0.42%
2019/08/12	0	0.00	0	10.40	10.40	0	2,339	0.00%
2019/08/01	16	10.61	15	10.67	10.60	1	2,475	0.04%
2019/07/30	13	10.26	0	0.00	10.25	13	2,312	0.56%
2019/07/22	0	0.00	10	10.25	10.30	-10	2,395	-0.42%
2019/07/19	0	0.00	2	10.30	10.35	-2	2,534	-0.08%
2019/07/15	2	10.55	0	0.00	10.50	2	2,546	0.08%
2019/07/03	1	10.55	0	0.00	10.60	1	2,781	0.04%
2019/07/02	0	0.00	1	10.70	10.65	-1	2,851	-0.04%
2019/06/28	0	0.00	2	10.75	10.75	-2	3,010	-0.07%
2019/06/27	0	0.00	2	10.78	10.80	-2	3,047	-0.07%
2019/06/26	0	0.00	2	10.75	10.85	-2	3,076	-0.07%
2019/06/25	0	0.00	2	10.65	10.65	-2	2,993	-0.07%
2019/06/21	0	0.00	2	10.40	10.30	-2	2,699	-0.07%
2019/06/18	3	10.15	0	0.00	10.05	3	2,853	0.11%
2019/06/17	15	10.15	0	0.00	10.10	15	2,906	0.52%
2019/06/10	0	0.00	8	10.20	10.20	-8	3,395	-0.24%
2019/05/31	0	0.00	5	10.20	10.25	-5	3,912	-0.13%
2019/05/29	5	9.98	20	9.97	10.00	-15	4,324	-0.35%
2019/05/17	7	10.19	0	0.00	10.15	7	5,149	0.14%
2019/05/15	0	0.00	1	10.30	10.20	-1	5,294	-0.02%
2019/05/14	2	10.30	0	0.00	10.35	2	5,223	0.04%
2019/05/10	2	10.40	0	0.00	10.40	2	5,504	0.04%
2019/05/08	0.1	10.80	0	0.00	10.90	0.1	5,828	0.00%
2019/05/07	1	11.00	0	0.00	10.95	1	6,176	0.02%
2019/05/06	0.1	10.95	0	0.00	11.00	0.1	6,179	0.00%
2019/05/03	0	0.00	11.1	10.90	10.95	-11.1	6,154	-0.18%
2019/05/02	0.1	10.85	9	10.90	10.90	-8.9	6,153	-0.14%
2019/04/26	10	11.10	1	11.05	11.00	9	6,094	0.15%
2019/04/25	1	11.40	0	0.00	11.30	1	6,067	0.02%
2019/04/24	0.1	10.95	0	0.00	11.00	0.1	5,959	0.00%
2019/04/22	2.1	11.10	0	0.00	11.05	2.1	6,024	0.03%
2019/04/18	0	0.00	5	11.20	11.15	-5	6,011	-0.08%
2019/04/17	20	11.10	0	0.00	11.10	20	5,946	0.34%
2019/04/16	4	11.18	0	0.00	11.15	4	5,858	0.07%
2019/04/12	1	11.35	0	0.00	11.25	1	5,773	0.02%
2019/04/11	0	0.00	2	11.25	11.25	-2	5,763	-0.03%
2019/04/10	7	11.34	0	0.00	11.30	7	5,764	0.12%
2019/04/09	2	11.40	0	0.00	11.40	2	5,723	0.03%
2019/04/02	0	0.00	5	11.40	11.15	-5	5,549	-0.09%
2019/04/01	2	11.20	0	0.00	11.20	2	5,467	0.04%
2019/03/29	35	11.34	5	11.35	11.35	30	5,405	0.56%
2019/03/28	8	11.49	6	11.50	11.50	2	5,324	0.04%
2019/03/27	0	0.00	2	11.45	11.55	-2	5,302	-0.04%
2019/03/26	0.1	11.50	0	0.00	11.50	0.1	5,303	0.00%
2019/03/25	0.1	11.55	0	0.00	11.55	0.1	5,303	0.00%
2019/03/22	7	11.75	3	11.55	11.55	4	5,271	0.08%
2019/03/21	3	11.90	13	11.88	11.90	-10	5,085	-0.20%
2019/03/20	3	12.00	3	11.90	11.90	0	5,018	0.00%
2019/03/19	6	12.18	16	12.19	12.00	-10	4,995	-0.20%
2019/03/18	6	12.18	26	12.16	12.20	-20	5,072	-0.39%
2019/03/15	3	11.85	3	12.00	12.00	0	4,940	0.00%
2019/03/14	9	11.85	3	11.90	11.90	6	4,933	0.12%
2019/03/13	3	11.85	3	11.90	11.90	0	5,199	0.00%
2019/03/12	3	12.05	4	11.95	11.95	-1	5,175	-0.02%
2019/03/11	2	12.00	2	12.10	12.00	0	5,128	0.00%
2019/03/08	3	11.80	3	11.90	11.95	0	4,980	0.00%
2019/03/07	15	11.88	5	12.00	11.90	10	4,930	0.20%
2019/03/06	3	11.95	18	11.89	11.85	-15	4,828	-0.31%
2019/03/05	2	12.00	23	12.06	12.05	-21	4,720	-0.44%
2019/03/04	10	11.99	16	12.08	12.20	-6	4,589	-0.13%
2019/02/27	33	12.00	11	11.99	11.85	22	4,276	0.51%
2019/02/25	5	11.65	0	0.00	11.40	5	3,621	0.14%
2019/02/21	0	0.00	1	11.25	11.30	-1	3,516	-0.03%
2019/02/18	0	11.25	0	0.00	11.25	0	3,423	0.00%
2019/02/15	30	11.62	30	11.30	11.30	0	3,385	0.00%
2019/02/12	5	11.52	1	11.50	11.60	4	3,190	0.13%
2019/02/11	0	0.00	6	11.45	11.65	-6	3,120	-0.19%
2019/01/30	20	11.22	8	11.25	11.15	12	2,870	0.42%
2019/01/29	0	0.00	1	10.85	10.90	-1	2,562	-0.04%
2019/01/28	1	10.75	27	10.97	10.95	-26	2,474	-1.05%
2019/01/23	0	0.00	5	10.20	10.20	-5	2,121	-0.24%
2019/01/21	0	0.00	1	10.35	10.15	-1	2,154	-0.05%
2019/01/16	0	0.00	3	10.35	10.30	-3	2,185	-0.14%
2019/01/15	0	0.00	30	10.30	10.30	-30	2,144	-1.40%
2019/01/14	1	10.25	2	10.35	10.30	-1	2,123	-0.05%
2019/01/11	3	10.10	0	0.00	10.15	3	2,077	0.14%
2019/01/04	0	0.00	22	9.95	9.94	-22	2,139	-1.03%
2018/12/27	0	0.00	2	9.94	10.00	-2	2,192	-0.09%
2018/12/21	0.1	9.78	0	0.00	9.71	0.1	2,260	0.00%
2018/12/18	8	9.94	0	0.00	9.92	8	2,325	0.34%
2018/12/13	0	0.00	13	10.18	10.20	-13	2,900	-0.45%
2018/12/12	0	0.00	20	10.15	10.15	-20	2,904	-0.69%
2018/12/11	27	10.25	5	10.15	10.15	22	2,936	0.75%
2018/12/10	2	9.95	0	0.00	10.10	2	2,747	0.07%
2018/12/06	10	10.15	20	10.10	10.05	-10	2,652	-0.38%
2018/11/30	0	0.00	3	9.69	9.72	-3	2,407	-0.12%
2018/11/21	3	9.41	2	9.40	9.41	1	2,535	0.04%
2018/11/14	13	9.39	0	0.00	9.39	13	2,575	0.50%
2018/11/12	6	9.54	0	0.00	9.58	6	2,581	0.23%
2018/11/08	0	0.00	4	9.55	9.55	-4	2,577	-0.16%
2018/11/02	2	9.29	0	0.00	9.26	2	2,607	0.08%
2018/11/01	30	9.27	0	0.00	9.27	30	2,624	1.14%
2018/10/30	4	9.04	0	0.00	9.12	4	2,677	0.15%
2018/10/26	0	0.00	2	9.30	9.28	-2	2,662	-0.08%
2018/10/24	2	9.17	0	0.00	9.45	2	2,735	0.07%
2018/10/23	2	9.25	0	0.00	9.22	2	2,715	0.07%
2018/10/22	0.1	9.36	0	0.00	9.36	0.1	2,726	0.00%
2018/10/19	2	9.27	0	0.00	9.40	2	2,820	0.07%
2018/10/18	3	9.30	0	0.00	9.33	3	2,787	0.11%
2018/10/12	0.1	9.67	0	0.00	9.66	0.1	2,721	0.00%
2018/10/11	6	9.62	0	0.00	9.60	6	2,725	0.22%
2018/10/09	3	10.45	0	0.00	10.40	3	2,670	0.11%
2018/10/05	2	10.40	0	0.00	10.40	2	2,669	0.07%
2018/10/04	2	10.60	0	0.00	10.60	2	2,610	0.08%
2018/10/03	0	0.00	1	10.60	10.65	-1	2,593	-0.04%
2018/10/02	6	10.62	0	0.00	10.60	6	2,578	0.23%
2018/09/28	10	10.80	0	0.00	10.75	10	2,544	0.39%
2018/09/25	0	0.00	20	10.85	10.90	-20	2,527	-0.79%
2018/09/21	1	10.85	35	10.95	10.85	-34	2,538	-1.34%
2018/09/20	54	10.92	40	11.07	10.85	14	2,434	0.58%
2018/09/18	10	10.50	0	0.00	10.50	10	1,953	0.51%
2018/09/12	15	10.55	12	10.48	10.45	3	1,853	0.16%
2018/09/11	2	10.50	0	0.00	10.50	2	1,840	0.11%
2018/09/10	0	0.00	15	10.47	10.40	-15	1,835	-0.82%
2018/09/07	15	10.10	2	10.10	10.15	13	1,831	0.71%
2018/09/04	1	10.40	21	10.50	10.45	-20	1,827	-1.09%
2018/08/31	0	0.00	5	10.20	10.25	-5	1,720	-0.29%
2018/08/28	0	0.00	2	10.30	10.35	-2	1,742	-0.11%
2018/08/21	0	0.00	6.6	10.15	10.15	-6.6	1,768	-0.37%
2018/08/13	4	9.96	0	0.00	9.96	4	1,859	0.22%
2018/08/07	0	0.00	2	10.35	10.30	-2	1,992	-0.10%
2018/07/27	3	9.97	0	0.00	9.99	3	2,005	0.15%
2018/07/26	0	0.00	1	9.99	10.05	-1	2,025	-0.05%
2018/07/24	1	9.66	0	0.00	9.83	1	2,014	0.05%
2018/07/16	0	0.00	2	9.62	9.62	-2	2,193	-0.09%
2018/07/11	0	0.00	1	9.54	9.54	-1	2,239	-0.04%
2018/07/10	0	0.00	40	9.61	9.59	-40	2,258	-1.77%
2018/07/06	30	9.35	0	0.00	9.36	30	2,273	1.32%
2018/07/03	0	0.00	25	9.98	9.90	-25	2,296	-1.09%
2018/06/25	0	0.00	3	9.91	9.92	-3	2,161	-0.14%
2018/06/19	25	9.98	0	0.00	9.95	25	2,248	1.11%
2018/06/15	12	10.20	0	0.00	9.98	12	2,343	0.51%
2018/06/13	4	10.08	0	0.00	10.05	4	2,207	0.18%
2018/06/12	2	10.10	0	0.00	10.10	2	2,216	0.09%
2018/06/08	0	0.00	10	9.99	9.96	-10	2,156	-0.46%
2018/06/06	30	10.00	0	0.00	9.99	30	2,176	1.38%
2018/06/01	0	0.00	8	9.90	9.90	-8	2,143	-0.37%
2018/05/31	2	9.79	1	9.82	9.94	1	2,143	0.05%
2018/05/30	3	9.72	0	0.00	9.76	3	2,095	0.14%
2018/05/29	0	0.00	3	9.85	9.86	-3	2,077	-0.14%
2018/05/28	0	0.00	10	9.83	9.83	-10	2,083	-0.48%
2018/05/25	10	9.89	0	0.00	9.83	10	2,076	0.48%
2018/05/24	2	9.96	0	0.00	9.97	2	2,034	0.10%
2018/05/23	0	0.00	20	10.00	9.99	-20	2,028	-0.99%
2018/05/22	10	10.10	0	0.00	10.10	10	1,992	0.50%
2018/05/21	0	0.00	12	10.10	10.10	-12	2,028	-0.59%
2018/05/18	0	0.00	0.1	10.15	10.15	-0.1	2,034	-0.01%
2018/05/16	0	0.00	10	10.10	10.15	-10	1,956	-0.51%
2018/05/14	12	10.40	0	0.00	10.20	12	1,990	0.60%
2018/04/30	0	0.00	1	10.50	10.50	-1	2,043	-0.05%
2018/04/10	0	0.00	1	10.30	10.30	-1	2,943	-0.03%
2018/03/31	0	0.00	2	10.30	10.30	-2	2,976	-0.07%
2018/03/29	0	0.00	1	10.35	10.30	-1	3,167	-0.03%
2018/03/28	1	10.35	6	10.34	10.30	-5	3,172	-0.16%
2018/03/23	10	10.30	1	10.20	10.25	9	3,191	0.28%
2018/03/21	1	10.50	11	10.55	10.45	-10	3,170	-0.32%
2018/03/14	5	10.30	0	0.00	10.30	5	3,092	0.16%
2018/03/12	0	0.00	10	10.20	10.20	-10	3,095	-0.32%
2018/03/02	0	0.00	1	10.20	10.20	-1	3,313	-0.03%
2018/03/01	0	0.00	1	10.25	10.30	-1	3,436	-0.03%
2018/02/27	0	0.00	12	10.25	10.35	-12	3,458	-0.35%
2018/02/26	2	10.30	4	10.35	10.30	-2	3,484	-0.06%
2018/02/23	0	0.00	0.4	10.45	10.35	-0.4	3,506	-0.01%
2018/02/21	20	10.40	0	0.00	10.30	20	4,382	0.46%
2018/02/09	0	0.00	8	10.05	10.10	-8	4,396	-0.18%
2018/02/07	5	10.20	0	0.00	10.10	5	4,394	0.11%
2018/02/06	2	10.00	0	0.00	10.10	2	4,452	0.04%
2018/02/01	0	0.00	30	10.90	10.80	-30	4,365	-0.69%
2018/01/30	2	10.95	0	0.00	10.85	2	4,452	0.04%
2018/01/29	0	0.00	1	10.90	10.90	-1	4,456	-0.02%
2018/01/26	1	11.15	0	0.00	10.90	1	4,523	0.02%
2018/01/23	0	0.00	1	10.90	10.85	-1	4,455	-0.02%
2018/01/22	0	0.00	1	10.90	11.00	-1	4,443	-0.02%
2018/01/19	8	11.14	2	11.05	11.10	6	4,641	0.13%
2018/01/17	3	10.75	0	0.00	10.85	3	4,292	0.07%
2018/01/16	9	10.80	0	0.00	10.80	9	4,356	0.21%
2018/01/15	0	0.00	8	10.78	10.70	-8	4,442	-0.18%
2018/01/12	0	0.00	14	10.77	10.75	-14	4,513	-0.31%
2018/01/10	3	11.05	0	0.00	10.85	3	4,641	0.06%
2018/01/09	13	11.14	14	11.21	11.10	-1	4,608	-0.02%
2018/01/08	10	10.85	12.1	11.00	11.05	-2.1	4,338	-0.05%
2018/01/05	0	0.00	3	10.75	10.75	-3	4,280	-0.07%
2018/01/02	3	10.65	1	10.60	10.65	2	4,235	0.05%