精金 (3049)-群益金鼎-瑞豐券商分點個股進出

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
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024張
產業
上市光電類股
337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－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/11/22	0	0.00	5	11.20	11.00	-5	16,391	-0.03%
2024/11/21	0	0.00	1	11.15	11.20	-1	16,349	-0.01%
2024/11/20	0	11.00	0	0.00	11.00	0	16,372	0.00%
2024/11/18	6	11.00	0	0.00	10.95	6	16,275	0.04%
2024/11/14	0	0.00	2	11.03	10.90	-2	16,210	-0.01%
2024/11/12	5	11.20	0	0.00	11.15	5	16,039	0.03%
2024/11/11	14	11.46	0	0.00	11.35	14	15,961	0.09%
2024/11/08	16	11.65	0	0.00	11.45	16	15,875	0.10%
2024/11/07	3	12.00	3	11.80	11.80	0	15,727	0.00%
2024/11/06	7	11.90	0	0.00	11.75	7	15,616	0.04%
2024/11/05	46	12.29	62	12.42	12.00	-16	15,442	-0.10%
2024/11/04	50	12.00	43	12.15	12.15	7	14,498	0.05%
2024/11/01	1	11.05	1	10.75	11.05	0	14,115	0.00%
2024/10/30	3	11.25	1	11.30	11.00	2	14,066	0.01%
2024/10/29	2	11.25	20	11.30	11.25	-18	14,003	-0.13%
2024/10/28	1	11.35	0	0.00	11.35	1	13,946	0.01%
2024/10/25	0	0.00	3	11.75	11.85	-3	13,760	-0.02%
2024/10/24	0	0.00	12	11.75	11.65	-12	13,688	-0.09%
2024/10/23	0	0.00	3	12.10	12.05	-3	13,538	-0.02%
2024/10/22	22	11.96	4	12.31	12.30	18	13,332	0.14%
2024/10/21	4	11.64	0	0.00	11.60	4	12,718	0.03%
2024/10/18	20	12.03	22	11.61	11.60	-2	12,720	-0.02%
2024/10/17	1	11.60	1	12.00	11.70	0	12,556	0.00%
2024/10/16	5	11.75	0	0.00	11.70	5	12,554	0.04%
2024/10/15	13	12.04	5	11.94	11.85	8	12,439	0.06%
2024/10/14	0	0.00	2	12.65	12.25	-2	12,167	-0.02%
2024/10/11	4.1	12.58	8	12.38	12.15	-4	11,913	-0.03%
2024/10/09	13	12.22	0	0.00	12.05	13	11,294	0.12%
2024/10/08	33	12.46	11	12.80	12.25	22	10,713	0.21%
2024/10/07	32	12.42	35.2	12.67	12.90	-3.2	9,753	-0.03%
2024/10/04	0	0.00	8	11.53	11.75	-8	8,210	-0.10%
2024/10/01	10	10.70	0	0.00	10.70	10	7,950	0.13%
2024/09/30	2	10.80	0	0.00	10.70	2	7,990	0.03%
2024/09/27	5	10.88	38	10.79	10.70	-33	7,991	-0.41%
2024/09/26	1	10.65	1	10.70	10.60	0	7,920	0.00%
2024/09/25	1	10.55	0	0.00	10.80	1	7,846	0.01%
2024/09/24	16	10.43	1	10.45	10.65	15	7,706	0.19%
2024/09/23	42	10.68	5	10.55	10.55	37	7,549	0.49%
2024/09/20	9	11.55	27.2	11.79	11.40	-18.2	7,169	-0.25%
2024/09/19	83.3	11.71	27	11.71	11.70	56.3	6,532	0.86%
2024/09/18	2	11.05	8	11.45	11.45	-6	4,677	-0.13%
2024/09/16	6	10.23	44	10.24	10.45	-38	4,230	-0.90%
2024/09/12	0	0.00	10	9.65	9.64	-10	3,704	-0.27%
2024/09/11	1	9.42	0	0.00	9.31	1	3,613	0.03%
2024/09/09	1	9.11	0	0.00	9.11	1	3,587	0.03%
2024/09/06	0	0.00	15	8.86	8.88	-15	3,571	-0.42%
2024/09/04	10	8.68	0	0.00	8.66	10	3,566	0.28%
2024/09/02	2	9.08	0	0.00	9.08	2	3,552	0.06%
2024/08/28	3	9.73	0	0.00	9.60	3	3,496	0.09%
2024/08/26	6	9.87	15	9.82	9.70	-9	3,438	-0.26%
2024/08/23	0	0.00	10	9.45	9.47	-10	3,336	-0.30%
2024/08/22	0	0.00	15	9.19	9.55	-15	3,368	-0.45%
2024/08/16	0	0.00	0.4	9.13	9.04	-0.4	3,339	-0.01%
2024/08/14	1	8.68	0	0.00	8.68	1	3,351	0.03%
2024/08/13	0	0.00	23	8.50	8.50	-23	3,354	-0.69%
2024/08/06	2	7.60	0	0.00	7.94	2	3,360	0.06%
2024/08/05	11	8.07	1	8.10	8.04	10	3,301	0.30%
2024/07/31	5	9.17	5	9.23	9.05	0	3,208	0.00%
2024/07/30	1	9.10	0	0.00	9.13	1	3,199	0.03%
2024/07/26	2	8.88	0	0.00	8.88	2	3,221	0.06%
2024/07/22	2	9.17	0	0.00	9.06	2	3,187	0.06%
2024/07/19	12	9.39	0	0.00	9.26	12	3,135	0.38%
2024/07/18	0	0.00	5	9.74	9.74	-5	3,031	-0.16%
2024/07/17	0	0.00	4	9.79	9.80	-4	2,962	-0.14%
2024/07/15	2	9.45	0.6	9.43	9.42	1.4	2,780	0.05%
2024/07/12	28	9.70	2	9.65	9.57	26	2,739	0.95%
2024/07/10	0	0.00	10	9.35	9.24	-10	2,613	-0.38%
2024/07/09	0	0.00	10	9.24	9.23	-10	2,611	-0.38%
2024/07/08	13	9.50	13	9.54	9.53	0	2,563	0.00%
2024/07/05	2	9.43	0	0.00	9.41	2	2,472	0.08%
2024/07/03	10	9.12	27	9.12	9.20	-17	2,286	-0.74%
2024/06/27	5	8.67	0	0.00	8.60	5	2,107	0.24%
2024/06/26	10	8.79	4	8.96	8.76	6	2,077	0.29%
2024/06/25	13	8.80	0	0.00	8.78	13	2,026	0.64%
2024/06/24	4	9.07	48	9.15	9.10	-44	1,962	-2.24%
2024/06/20	0	0.00	1.2	8.45	8.46	-1.2	1,692	-0.07%
2024/06/17	5	8.60	0	0.00	8.60	5	1,751	0.29%
2024/06/13	10	8.40	0	0.00	8.35	10	1,744	0.57%
2024/06/07	7	8.51	0	0.00	8.51	7	1,859	0.38%
2024/06/04	5	8.49	5	8.47	8.42	0	1,897	0.00%
2024/06/03	0	0.00	1	8.56	8.56	-1	1,953	-0.05%
2024/05/31	5	8.64	0	0.00	8.59	5	1,972	0.25%
2024/05/30	1	8.81	0	0.00	8.58	1	1,996	0.05%
2024/05/29	0	0.00	4	8.70	8.64	-4	2,003	-0.20%
2024/05/28	4	8.63	10	8.62	8.78	-6	1,991	-0.30%
2024/05/24	3	8.42	5	8.45	8.43	-2	1,964	-0.10%
2024/05/23	10	8.43	5	8.41	8.38	5	1,995	0.25%
2024/05/22	4	8.65	10	8.63	8.60	-6	1,987	-0.30%
2024/05/21	0	0.00	1	8.34	8.34	-1	1,947	-0.05%
2024/05/20	7	8.55	0	0.00	8.53	7	1,933	0.36%
2024/05/17	4	8.37	10	8.34	8.36	-6	1,900	-0.32%
2024/05/16	1	8.20	0	0.00	8.30	1	1,923	0.05%
2024/05/06	0	0.00	16	8.30	8.22	-16	1,892	-0.85%
2024/05/03	1	8.41	0	0.00	8.36	1	1,888	0.05%
2024/05/02	0	0.00	24	8.41	8.43	-24	1,867	-1.28%
2024/04/26	1	8.03	0	0.00	8.03	1	1,865	0.05%
2024/04/23	1	7.88	0	0.00	7.93	1	1,903	0.05%
2024/04/22	0	0.00	9	7.80	7.83	-9	1,912	-0.47%
2024/04/16	10	7.80	0	0.00	7.77	10	1,906	0.52%
2024/04/15	12	8.15	0	0.00	8.11	12	1,860	0.65%
2024/04/11	0	0.00	1	8.25	8.25	-1	1,840	-0.05%
2024/04/08	5	8.24	0	0.00	8.23	5	1,824	0.27%
2024/04/03	6	8.24	0	0.00	8.24	6	1,821	0.33%
2024/04/02	5	8.40	0	0.00	8.36	5	1,823	0.27%
2024/04/01	0	0.00	1	8.34	8.45	-1	1,877	-0.05%
2024/03/29	0	0.00	1	8.33	8.29	-1	1,889	-0.05%
2024/03/26	0	8.33	0	0.00	8.23	0	1,878	0.00%
2024/03/25	0	0.00	1	8.32	8.31	-1	1,868	-0.05%
2024/03/21	10	8.22	1	8.21	8.22	9	1,848	0.49%
2024/03/19	0	8.19	0	0.00	8.15	0	1,823	0.00%
2024/03/11	0	0.00	1	8.65	8.66	-1	1,675	-0.06%
2024/03/07	10	8.66	0	0.00	8.62	10	1,645	0.61%
2024/03/06	0	0.00	1	8.93	8.91	-1	1,586	-0.06%
2024/03/04	50	9.00	0	0.00	8.99	50	1,594	3.14%
2024/03/01	0	9.07	0	0.00	9.03	0	1,558	0.00%
2024/02/29	0	0.00	1	9.11	9.11	-1	1,549	-0.06%
2024/02/26	5	9.17	0	0.00	9.20	5	1,527	0.33%
2024/02/19	0	0.00	1	9.45	9.50	-1	1,511	-0.07%
2024/02/01	0	0.00	10	9.19	9.17	-10	1,492	-0.67%
2024/01/29	0	0.00	1	9.40	9.40	-1	1,506	-0.07%
2024/01/26	7	9.48	0	0.00	9.45	7	1,501	0.47%
2024/01/25	1	9.39	0	0.00	9.40	1	1,488	0.07%
2024/01/23	0	0.00	6	9.31	9.27	-6	1,465	-0.41%
2024/01/22	0	0.00	1	9.17	9.15	-1	1,434	-0.07%
2024/01/19	2	9.01	5	9.04	9.03	-3	1,428	-0.21%
2024/01/17	26	9.04	0	0.00	8.94	26	1,433	1.81%
2024/01/16	4	9.10	0	0.00	9.10	4	1,414	0.28%
2024/01/15	10	9.12	5	9.19	9.18	5	1,410	0.35%
2024/01/12	5	9.18	1	9.17	9.15	4	1,419	0.28%
2024/01/11	5	9.20	0	0.00	9.20	5	1,424	0.35%
2024/01/10	10	9.21	0	0.00	9.20	10	1,434	0.70%
2024/01/03	0	0.00	5	9.49	9.47	-5	1,432	-0.35%
2023/12/29	1	9.62	0	0.00	9.65	1	1,430	0.07%
2023/12/28	6	9.65	1	9.67	9.65	5	1,443	0.35%
2023/12/27	1	9.67	0	0.00	9.71	1	1,450	0.07%
2023/12/26	5	9.43	5	9.53	9.58	0	1,374	0.00%
2023/12/21	3	9.32	3	9.45	9.40	0	1,406	0.00%
2023/12/19	0	0.00	2	9.45	9.43	-2	1,408	-0.14%
2023/12/13	5	9.71	0	0.00	9.70	5	1,414	0.35%
2023/11/29	0	0.00	30	9.51	9.71	-30	1,419	-2.11%
2023/11/27	5	9.42	15	9.47	9.42	-10	1,383	-0.72%
2023/11/23	0	0.00	22	9.47	9.49	-22	1,374	-1.60%
2023/11/21	0	0.00	24	9.49	9.54	-24	1,379	-1.74%
2023/11/14	0	0.00	5	9.21	9.19	-5	1,393	-0.36%
2023/11/08	0	0.00	15	9.36	9.47	-15	1,477	-1.02%
2023/11/06	0	0.00	25	9.21	9.20	-25	1,502	-1.66%
2023/11/01	6	9.09	0	0.00	9.10	6	1,566	0.38%
2023/10/30	10	9.15	10	9.16	9.14	0	1,649	0.00%
2023/10/27	2	9.21	0	0.00	9.20	2	1,696	0.12%
2023/10/25	22	9.33	0	0.00	9.33	22	1,876	1.17%
2023/10/20	0	0.00	3	8.92	9.03	-3	2,238	-0.13%
2023/10/19	5	8.98	5	9.00	8.97	0	2,263	0.00%
2023/10/17	8	9.14	0	0.00	9.12	8	2,273	0.35%
2023/10/16	10	9.17	0	0.00	9.17	10	2,289	0.44%
2023/10/11	3	9.14	9	9.18	9.14	-6	2,387	-0.25%
2023/10/03	7	9.52	10	9.55	9.48	-3	2,439	-0.12%
2023/10/02	0	0.00	3	9.50	9.49	-3	2,472	-0.12%
2023/09/25	9	9.60	0	0.00	9.56	9	2,596	0.35%
2023/09/20	0	0.00	12	9.73	9.74	-12	2,788	-0.43%
2023/09/15	20	9.59	0	0.00	9.54	20	3,495	0.57%
2023/09/14	1	9.58	0	0.00	9.64	1	3,602	0.03%
2023/09/13	3	9.60	2	9.62	9.60	1	3,747	0.03%
2023/09/12	17	9.62	0	0.00	9.58	17	3,809	0.45%
2023/09/11	5	9.63	0	0.00	9.61	5	3,801	0.13%
2023/09/07	5	9.79	0	0.00	9.76	5	3,793	0.13%
2023/09/04	0	0.00	0.6	9.95	9.96	-0.6	3,798	-0.02%
2023/09/01	0	0.00	8	10.00	10.05	-8	3,810	-0.21%
2023/08/31	3	9.85	0	0.00	9.85	3	3,806	0.08%
2023/08/28	0	0.00	3	9.70	9.70	-3	3,891	-0.08%
2023/08/24	5	9.77	0	0.00	9.76	5	3,906	0.13%
2023/08/23	20	9.67	0	0.00	9.67	20	3,895	0.51%
2023/08/21	0	0.00	2	9.73	9.76	-2	3,878	-0.05%
2023/08/18	0	0.00	1	9.65	9.60	-1	3,871	-0.03%
2023/08/17	0	0.00	3	9.62	9.65	-3	3,856	-0.08%
2023/08/16	0	0.00	30	9.49	9.46	-30	3,846	-0.78%
2023/08/07	3	10.50	0	0.00	10.50	3	3,713	0.08%
2023/08/02	5	10.55	1	10.50	10.50	4	3,685	0.11%
2023/07/31	0	0.00	11	10.81	10.85	-11	3,601	-0.31%
2023/07/28	0	0.00	10	10.90	10.75	-10	3,525	-0.28%
2023/07/27	40	10.90	27	10.91	11.05	13	3,452	0.38%
2023/07/21	0	0.00	90.6	10.30	10.25	-90.6	3,051	-2.97%
2023/07/20	1	10.35	0	0.00	10.35	1	3,056	0.03%
2023/07/19	0	0.00	10	10.45	10.20	-10	3,055	-0.33%
2023/07/18	3	10.25	2	10.25	10.25	1	3,083	0.03%
2023/07/17	1	10.45	0	0.00	10.45	1	3,080	0.03%
2023/07/14	3	10.25	0	0.00	10.30	3	3,103	0.10%
2023/07/13	2	10.40	2	10.35	10.25	0	3,130	0.00%
2023/07/11	0	0.00	5	10.45	10.50	-5	3,392	-0.15%
2023/07/10	3	10.30	0	0.00	10.30	3	3,437	0.09%
2023/07/07	1	10.45	0	0.00	10.35	1	3,448	0.03%
2023/07/06	0	10.75	3	10.90	10.65	-3	3,420	-0.09%
2023/07/05	0	0.00	20	10.65	10.65	-20	3,393	-0.59%
2023/07/03	0	0.00	3	10.80	10.70	-3	3,320	-0.09%
2023/06/30	0	0.00	7	10.60	10.60	-7	3,289	-0.21%
2023/06/29	1	10.70	3	11.00	10.70	-2	3,232	-0.06%
2023/06/28	13	10.84	2	10.95	10.80	11	3,164	0.35%
2023/06/27	0	0.00	1	10.80	10.80	-1	3,092	-0.03%
2023/06/26	3	11.27	0	0.00	11.20	3	2,957	0.10%
2023/06/21	22	11.18	19	11.11	11.20	3	2,758	0.11%
2023/06/20	2	10.58	5	10.50	10.55	-3	2,386	-0.13%
2023/06/19	47	10.46	0	0.00	10.35	47	2,268	2.07%
2023/06/16	12	10.12	2	10.10	10.10	10	2,136	0.47%
2023/06/15	0	0.00	5	9.89	9.89	-5	2,069	-0.24%
2023/06/14	15	9.82	11	9.89	9.87	4	2,061	0.19%
2023/06/12	1	9.90	0	0.00	9.84	1	2,076	0.05%
2023/06/09	0	0.00	5	10.00	9.95	-5	2,073	-0.24%
2023/06/07	5	10.00	0	0.00	10.00	5	2,106	0.24%
2023/06/06	0	0.00	8	10.13	10.00	-8	2,110	-0.38%
2023/06/05	0	0.00	10	10.20	10.10	-10	2,108	-0.47%
2023/06/02	0	0.00	1	9.88	9.88	-1	2,050	-0.05%
2023/05/31	5	9.84	2	9.90	9.90	3	2,100	0.14%
2023/05/24	0	0.00	3	9.74	9.82	-3	2,251	-0.13%
2023/05/22	0	0.00	16	9.70	9.72	-16	2,465	-0.65%
2023/05/17	2	9.64	0	0.00	9.64	2	2,501	0.08%
2023/05/15	2	9.41	0	0.00	9.42	2	2,492	0.08%
2023/05/11	1	9.58	1	9.57	9.56	0	2,496	0.00%
2023/05/10	1	9.72	0	0.00	9.72	1	2,507	0.04%
2023/05/05	1	9.96	0	0.00	9.94	1	2,481	0.04%
2023/05/04	2	9.97	6	9.96	9.96	-4	2,505	-0.16%
2023/05/03	0	0.00	5.4	10.00	9.99	-5.4	2,494	-0.22%
2023/04/28	10	10.10	0	0.00	10.05	10	2,504	0.40%
2023/04/21	9	10.11	0	0.00	9.96	9	2,430	0.37%
2023/04/20	5	10.20	5	10.20	10.15	0	2,376	0.00%
2023/04/19	4	10.35	0	0.00	10.30	4	2,349	0.17%
2023/04/18	1	10.60	3	10.45	10.50	-2	2,275	-0.09%
2023/04/17	1	10.55	0	0.00	10.60	1	2,226	0.04%
2023/04/14	4	10.78	12	10.65	10.65	-8	2,155	-0.37%
2023/04/13	0	0.00	5	10.30	10.30	-5	1,904	-0.26%
2023/04/12	0	0.00	10	10.18	10.15	-10	1,836	-0.54%
2023/04/11	10	10.10	0	0.00	10.05	10	1,811	0.55%
2023/04/10	0	0.00	22	10.03	10.15	-22	1,802	-1.22%
2023/03/29	0	0.00	2	9.90	9.82	-2	1,773	-0.11%
2023/03/27	20	10.00	0	0.00	10.00	20	1,785	1.12%
2023/03/24	0	0.00	13	10.00	10.00	-13	1,789	-0.73%
2023/03/23	10	9.90	68	9.90	9.95	-58	1,778	-3.26%
2023/03/21	1	10.05	11	10.00	9.98	-10	1,762	-0.57%
2023/03/20	10	9.80	2	9.83	9.83	8	1,751	0.46%
2023/03/15	5	9.84	0	0.00	9.82	5	1,767	0.28%
2023/03/14	0	0.00	40	9.85	9.88	-40	1,772	-2.26%
2023/03/13	0	9.98	0	0.00	10.00	0	1,814	0.00%
2023/03/09	0	0.00	3	10.20	10.20	-3	1,831	-0.16%
2023/03/08	1	10.25	1	10.25	10.25	0	1,818	0.00%
2023/03/06	0	0.00	2	10.30	10.30	-2	1,795	-0.11%
2023/03/01	0	0.00	5	10.05	10.05	-5	1,734	-0.29%
2023/02/22	13	10.39	4	10.35	10.35	9	1,656	0.54%
2023/02/21	2	10.25	5	10.30	10.30	-3	1,561	-0.19%
2023/02/20	0	0.00	30	9.91	10.25	-30	1,491	-2.01%
2023/02/17	1	9.65	0	0.00	9.65	1	1,356	0.07%
2023/02/15	0	0.00	7	9.42	9.44	-7	1,323	-0.53%
2023/02/03	2	9.46	0	0.00	9.45	2	1,335	0.15%
2023/02/01	0	0.00	13	9.38	9.40	-13	1,327	-0.98%
2023/01/12	0.6	9.23	0	0.00	9.19	0.6	1,386	0.04%
2023/01/09	0	0.00	2	9.21	9.25	-2	1,435	-0.14%
2023/01/03	2	9.12	0	0.00	9.10	2	1,529	0.13%
2022/12/22	0	0.00	1	9.22	9.23	-1	1,650	-0.06%
2022/12/21	1	9.14	0	0.00	9.13	1	1,686	0.06%
2022/12/07	0	0.00	1	9.50	9.51	-1	1,797	-0.06%
2022/12/05	4	9.87	1	9.77	9.81	3	1,773	0.17%
2022/12/02	2	9.70	0	0.00	9.69	2	1,730	0.12%
2022/12/01	1	9.72	5	9.67	9.68	-4	1,721	-0.23%
2022/11/29	0	0.00	1	9.32	9.34	-1	1,695	-0.06%
2022/11/25	10	9.39	0	0.00	9.32	10	1,706	0.59%
2022/11/23	0	0.00	1	9.37	9.32	-1	1,731	-0.06%
2022/11/22	1	9.23	0	0.00	9.20	1	1,760	0.06%
2022/11/18	0	0.00	2	9.52	9.41	-2	1,783	-0.11%
2022/11/08	2	9.50	1	9.54	9.47	1	2,546	0.04%
2022/10/27	0	0.00	6	9.27	9.27	-6	2,918	-0.21%
2022/10/26	3	9.16	0	0.00	9.16	3	3,099	0.10%
2022/10/24	0	0.00	8	9.30	9.27	-8	3,107	-0.26%
2022/10/21	3	9.14	0	0.00	9.13	3	3,105	0.10%
2022/10/20	18	9.16	0	0.00	9.14	18	3,105	0.58%
2022/10/14	0	0.00	15	9.47	9.50	-15	3,063	-0.49%
2022/10/13	10	9.13	0	0.00	9.04	10	3,056	0.33%
2022/10/11	6	9.48	1	9.63	9.45	5	3,037	0.16%
2022/10/05	1	9.80	0	0.00	9.79	1	3,001	0.03%
2022/10/03	0	0.00	4	9.53	9.49	-4	3,003	-0.13%
2022/09/30	5	9.50	0	0.00	9.64	5	3,016	0.17%
2022/09/29	10	9.67	32	9.75	9.76	-22	3,033	-0.73%
2022/09/28	4	9.56	0	0.00	9.42	4	3,050	0.13%
2022/09/27	0	0.00	1	9.46	9.61	-1	3,041	-0.03%
2022/09/26	33	9.42	0	0.00	9.30	33	3,074	1.07%
2022/09/23	15	9.89	0	0.00	9.88	15	3,116	0.48%
2022/09/22	3	9.85	3	10.00	10.00	0	3,175	0.00%
2022/09/21	5	10.05	0	0.00	10.05	5	3,172	0.16%
2022/09/13	1	10.55	0	0.00	10.50	1	3,274	0.03%
2022/09/12	2	10.50	0	0.00	10.50	2	3,384	0.06%
2022/09/07	0	10.30	0	0.00	10.25	0	3,446	0.00%
2022/09/02	0	0.00	2	10.75	10.75	-2	3,474	-0.06%
2022/09/01	1	10.85	0	0.00	10.85	1	3,471	0.03%
2022/08/31	0	0.00	2	10.95	10.95	-2	3,460	-0.06%
2022/08/30	0	0.00	1	10.80	10.80	-1	3,450	-0.03%
2022/08/26	0	0.00	15	11.00	10.95	-15	3,408	-0.44%
2022/08/25	0	0.00	4	10.94	10.95	-4	3,400	-0.12%
2022/08/24	52	10.95	0	0.00	10.90	52	3,421	1.52%
2022/08/23	10	10.90	0	0.00	10.95	10	3,413	0.29%
2022/08/22	11	11.06	0	0.00	11.05	11	3,383	0.33%
2022/08/19	6	10.89	28	11.14	11.05	-22	3,337	-0.66%
2022/08/18	46	11.09	23	11.22	11.15	23	3,159	0.73%
2022/08/17	5	10.40	3	10.52	10.50	2	2,836	0.07%
2022/08/16	7	10.29	20	10.40	10.30	-13	2,831	-0.46%
2022/08/15	18	10.10	3	10.15	10.20	15	2,804	0.53%
2022/08/12	14	9.90	0	0.00	9.95	14	2,765	0.51%
2022/08/11	1	9.89	9	9.87	9.83	-8	2,769	-0.29%
2022/08/09	1	9.37	0	0.00	9.48	1	2,775	0.04%
2022/08/05	0	0.00	43	9.65	9.58	-43	2,766	-1.55%
2022/08/04	35	9.17	0	0.00	9.21	35	2,707	1.29%
2022/08/03	0	0.00	2	9.55	9.65	-2	2,601	-0.08%
2022/08/02	12	9.70	11	10.13	9.68	1	2,571	0.04%
2022/07/26	0	0.00	1	9.45	9.46	-1	2,466	-0.04%
2022/07/18	5	9.57	0	0.00	9.60	5	2,758	0.18%
2022/07/14	0	0.00	5	9.34	9.54	-5	3,159	-0.16%
2022/07/12	1	9.06	0	0.00	9.00	1	3,194	0.03%
2022/07/11	0	0.00	1	9.49	9.42	-1	3,206	-0.03%
2022/07/08	1	9.56	1	9.52	9.50	0	3,227	0.00%
2022/07/04	0	0.00	3	9.60	9.43	-3	3,292	-0.09%
2022/07/01	16	9.67	0	0.00	9.35	16	3,332	0.48%
2022/06/30	21	10.03	0	0.00	9.98	21	3,276	0.64%
2022/06/27	2	10.55	2	10.58	10.55	0	3,303	0.00%
2022/06/24	0	0.00	23	10.35	10.25	-23	3,339	-0.69%
2022/06/22	92	10.23	0	0.00	10.10	92	3,394	2.71%
2022/06/21	0	0.00	109	10.49	10.55	-109	3,442	-3.17%	大賣/鉅額交易
2022/06/20	33	10.30	2	10.80	10.00	31	3,485	0.89%
2022/06/17	2	10.65	0	0.00	10.75	2	3,478	0.06%
2022/06/16	5	10.95	1	10.85	10.90	4	3,462	0.12%
2022/06/15	0	0.00	4	11.25	11.10	-4	3,490	-0.11%
2022/06/14	2	11.05	0	0.00	11.15	2	3,649	0.05%
2022/06/13	3	11.10	0	0.00	11.10	3	3,702	0.08%
2022/06/10	0	0.00	1	11.60	11.60	-1	3,722	-0.03%
2022/06/09	0	0.00	1	11.65	11.65	-1	3,748	-0.03%
2022/06/08	0	0.00	8	11.60	11.60	-8	3,762	-0.21%
2022/06/07	0.3	11.60	0	0.00	11.55	0.3	3,803	0.01%
2022/06/01	0	0.00	1	11.90	11.80	-1	4,047	-0.02%
2022/05/25	0.2	11.45	0	0.00	11.50	0.2	4,414	0.00%
2022/05/23	0.2	11.50	0	0.00	11.60	0.2	4,565	0.00%
2022/05/20	0	0.00	5	11.35	11.35	-5	4,694	-0.11%
2022/05/19	1	11.20	0	0.00	11.35	1	4,726	0.02%
2022/05/18	2	11.70	20	11.55	11.55	-18	4,746	-0.38%
2022/05/12	21	10.88	7	10.93	10.85	14	4,973	0.28%
2022/04/28	0	0.00	30	11.95	11.95	-30	6,299	-0.48%
2022/04/25	2	11.70	2	11.75	11.70	0	6,882	0.00%
2022/04/22	8	12.21	1	12.15	12.10	7	6,924	0.10%
2022/04/21	19	12.39	0	0.00	12.25	19	7,060	0.27%
2022/04/20	1	12.90	15	12.85	12.70	-14	7,106	-0.20%
2022/04/18	3	12.22	3	12.20	12.15	0	7,231	0.00%
2022/04/14	0	0.00	1	12.45	12.45	-1	8,052	-0.01%
2022/04/13	0.5	12.55	0	0.00	12.65	0.5	8,423	0.01%
2022/04/12	2	12.48	0	0.00	12.40	2	8,918	0.02%
2022/04/11	5	12.45	3	12.35	12.30	2	9,579	0.02%
2022/04/08	8.5	12.91	8	12.95	12.90	0.5	10,192	0.00%
2022/04/07	11	13.06	0	0.00	12.85	11	11,118	0.10%
2022/04/06	13	13.29	0	0.00	13.35	13	13,899	0.09%
2022/04/01	17	13.42	3	13.50	13.60	14	16,560	0.08%
2022/03/31	6	13.79	0	0.00	13.70	6	18,052	0.03%
2022/03/25	2	14.30	1	14.20	14.15	1	20,159	0.00%
2022/03/24	15	14.45	11	14.33	14.25	4	20,694	0.02%
2022/03/23	3	14.30	2	14.25	14.20	1	22,383	0.00%
2022/03/22	0	0.00	5	14.30	14.25	-5	23,405	-0.02%
2022/03/18	4	14.06	1	14.20	14.15	3	23,927	0.01%
2022/03/17	3	14.25	6	14.15	14.25	-3	24,299	-0.01%
2022/03/15	13	13.71	10	13.55	13.55	3	24,365	0.01%
2022/03/09	3	13.45	0	0.00	13.50	3	24,621	0.01%
2022/03/04	5	14.00	0	0.00	13.95	5	24,664	0.02%
2022/03/03	7	14.37	0	0.00	14.30	7	24,760	0.03%
2022/03/02	0	0.00	1	14.10	14.40	-1	24,838	0.00%
2022/03/01	2	14.15	0	0.00	14.15	2	25,016	0.01%
2022/02/25	3	13.95	20	13.70	13.80	-17	25,521	-0.07%
2022/02/24	4	13.78	0	0.00	13.60	4	26,683	0.01%
2022/02/23	5	14.25	0	0.00	14.15	5	27,576	0.02%
2022/02/22	5	14.10	1	13.95	14.10	4	27,895	0.01%
2022/02/21	2	14.35	5	14.30	14.45	-3	28,240	-0.01%
2022/02/18	5	14.40	10	14.25	14.40	-5	28,328	-0.02%
2022/02/17	3	14.55	2	14.43	14.40	1	28,501	0.00%
2022/02/16	0	0.00	5	14.50	14.50	-5	28,466	-0.02%
2022/02/15	3	14.30	0	0.00	14.30	3	28,430	0.01%
2022/02/14	3	14.30	2	14.55	14.30	1	28,422	0.00%
2022/02/11	1.7	14.91	1	14.90	14.85	0.7	28,335	0.00%
2022/02/10	13	14.96	3	15.00	14.90	10	28,249	0.04%
2022/02/09	2	15.90	16	15.87	15.80	-14	27,864	-0.05%
2022/02/08	1	15.25	2	15.28	15.30	-1	27,631	0.00%
2022/01/26	3	14.65	0	0.00	14.50	3	27,589	0.01%
2022/01/25	4	14.74	10	14.85	14.55	-6	27,559	-0.02%
2022/01/24	0	0.00	7	15.04	15.10	-7	27,457	-0.03%
2022/01/21	0	0.00	13	15.52	15.20	-13	27,369	-0.05%
2022/01/20	11	15.83	0	0.00	15.90	11	27,294	0.04%
2022/01/19	3	15.80	5	15.95	15.90	-2	27,158	-0.01%
2022/01/18	4	15.58	1	15.85	15.45	3	26,875	0.01%
2022/01/17	3	15.63	2	15.60	15.60	1	26,650	0.00%
2022/01/14	0	0.00	380	15.10	15.10	-380	26,521	-1.43%	大賣/鉅額交易
2022/01/13	0	0.00	15	15.35	15.40	-15	26,353	-0.06%
2022/01/12	1	15.60	3	15.53	15.45	-2	26,206	-0.01%
2022/01/11	3	15.62	0	0.00	15.60	3	26,081	0.01%
2022/01/10	27	15.99	1	16.05	15.95	26	25,781	0.10%
2022/01/07	10	15.98	5	15.98	15.90	5	25,498	0.02%
2022/01/06	3	16.70	3	16.45	16.45	0	24,917	0.00%
2022/01/05	32	16.81	6	16.74	16.60	26	24,579	0.11%
2022/01/04	30	17.13	7	17.12	17.35	23	24,111	0.10%
2022/01/03	35	17.45	23	17.65	17.25	12	23,467	0.05%
2021/12/30	31	17.42	63	17.38	17.25	-32	22,835	-0.14%
2021/12/29	125	18.38	102.3	18.46	17.95	22.7	21,924	0.10%	大買/大賣/
2021/12/28	60	17.78	65	17.84	18.05	-5	19,117	-0.03%
2021/12/27	15	17.48	35	17.72	17.85	-20	16,503	-0.12%
2021/12/24	22	16.20	49	16.12	16.25	-27	14,990	-0.18%
2021/12/23	12	15.30	29	15.42	15.45	-17	13,815	-0.12%
2021/12/22	1	15.00	11	15.11	15.00	-10	13,471	-0.07%
2021/12/21	12	14.85	173	14.92	15.20	-161	13,219	-1.22%	大賣/鉅額交易
2021/12/20	52	15.35	4	15.25	15.25	48	12,839	0.37%
2021/12/17	31.3	15.84	56.7	15.84	15.65	-25.4	12,313	-0.21%
2021/12/16	56	15.24	45	15.08	15.30	11	10,557	0.10%
2021/12/15	35	14.30	25	14.56	14.80	10	9,453	0.11%
2021/12/14	34	13.90	0	0.00	13.80	34	9,069	0.37%
2021/12/13	4	14.50	30	14.34	14.50	-26	8,825	-0.29%
2021/12/10	3	13.73	1	13.70	13.65	2	8,406	0.02%
2021/12/09	8.5	13.82	7	14.04	13.80	1.5	8,329	0.02%
2021/12/08	3	13.75	27	13.66	13.65	-24	8,131	-0.30%
2021/12/07	14	13.77	13	13.70	13.70	1	8,067	0.01%
2021/12/06	0.5	13.80	2	13.90	13.85	-1.5	7,969	-0.02%
2021/12/03	0	0.00	9	13.76	13.65	-9	7,865	-0.11%
2021/12/02	9.2	13.37	3	13.35	13.30	6.2	7,791	0.08%
2021/12/01	0	0.00	2	13.68	13.75	-2	7,751	-0.03%
2021/11/30	8	13.59	0	0.00	13.60	8	7,720	0.10%
2021/11/29	5	13.10	5	13.45	13.45	0	7,634	0.00%
2021/11/26	3	13.85	0	0.00	13.65	3	7,492	0.04%
2021/11/25	1	14.00	2	14.20	13.95	-1	7,324	-0.01%
2021/11/24	32	14.46	21	14.48	14.40	11	7,084	0.16%
2021/11/23	41	15.45	28	15.37	14.70	13	6,508	0.20%
2021/11/22	17	15.08	19.6	15.05	15.15	-2.6	5,260	-0.05%
2021/11/19	6	13.70	13	13.63	13.80	-7	4,261	-0.16%
2021/11/18	4	13.68	27	13.66	13.35	-23	3,933	-0.58%
2021/11/17	0	0.00	20	12.99	13.15	-20	3,460	-0.58%
2021/11/16	2	12.98	1	13.20	12.80	1	3,386	0.03%
2021/11/11	5	12.60	4	12.73	12.60	1	3,332	0.03%
2021/11/10	0	0.00	5	12.62	12.60	-5	3,361	-0.15%
2021/11/08	2	12.60	0	0.00	12.50	2	3,397	0.06%
2021/11/05	0	0.00	0.2	12.60	12.40	-0.2	3,463	0.00%
2021/11/04	3	12.40	0	0.00	12.35	3	3,486	0.09%
2021/11/02	0	0.00	4	12.20	12.15	-4	3,723	-0.11%
2021/11/01	0	0.00	1	12.00	12.00	-1	3,837	-0.03%
2021/10/28	2	12.10	0	0.00	11.85	2	4,155	0.05%
2021/10/27	0	0.00	1	11.80	11.90	-1	4,149	-0.02%
2021/10/25	0	0.00	1	11.55	11.65	-1	4,566	-0.02%
2021/10/07	42	11.60	2	11.55	11.55	40	6,998	0.57%
2021/10/06	28	11.30	5	11.45	11.25	23	7,247	0.32%
2021/10/05	0	0.00	3	11.10	11.10	-3	7,305	-0.04%
2021/10/04	8	10.78	0	0.00	10.65	8	7,307	0.11%
2021/09/29	0	0.00	2	11.40	11.35	-2	7,501	-0.03%
2021/09/27	0	0.00	6	11.70	11.75	-6	7,775	-0.08%
2021/09/24	0	0.00	3	11.40	11.45	-3	7,906	-0.04%
2021/09/23	4	11.38	0	0.00	11.25	4	7,904	0.05%
2021/09/22	0	0.00	8	11.14	11.20	-8	7,930	-0.10%
2021/09/14	3	11.50	0	0.00	11.45	3	8,071	0.04%
2021/09/10	100	11.40	9	11.39	11.40	91	8,213	1.11%
2021/09/09	51	11.24	3.2	11.15	11.20	47.8	8,285	0.58%
2021/09/08	1	11.20	2	11.30	11.10	-1	8,378	-0.01%
2021/09/07	5	11.35	0	0.00	11.35	5	8,443	0.06%
2021/09/06	25	11.33	0	0.00	11.25	25	8,473	0.30%
2021/09/03	157	11.63	0	0.00	11.55	157	8,449	1.86%	大買/鉅額交易
2021/09/01	3	11.48	0	0.00	11.55	3	8,494	0.04%
2021/08/31	0	0.00	3	11.25	11.30	-3	8,523	-0.04%
2021/08/30	3	11.45	0	0.00	11.35	3	8,621	0.03%
2021/08/27	1	11.40	0	0.00	11.45	1	8,799	0.01%
2021/08/26	50	11.38	0	0.00	11.35	50	9,106	0.55%
2021/08/24	0	0.00	3	11.07	11.10	-3	9,280	-0.03%
2021/08/23	0	0.00	4	11.28	11.25	-4	9,423	-0.04%
2021/08/20	8	11.10	3	11.17	11.05	5	9,498	0.05%
2021/08/19	1	11.35	0	0.00	11.35	1	9,482	0.01%
2021/08/18	12	11.69	4	12.00	12.15	8	9,500	0.08%
2021/08/17	1	11.90	0	0.00	11.90	1	9,539	0.01%
2021/08/12	1	12.85	0	0.00	12.95	1	9,623	0.01%
2021/08/11	7	12.63	0.1	12.75	12.70	6.9	9,684	0.07%
2021/08/10	2	12.90	4	12.94	13.00	-2	9,713	-0.02%
2021/08/09	0	0.00	2	13.15	12.95	-2	9,817	-0.02%
2021/08/06	6	13.50	2.1	13.56	13.40	3.9	9,801	0.04%
2021/08/05	4	13.73	7	13.69	13.60	-3	9,739	-0.03%
2021/08/04	3.2	13.84	6	13.80	13.70	-2.8	9,831	-0.03%
2021/08/03	10	13.45	4	13.46	13.60	6	9,723	0.06%
2021/08/02	2	13.35	0	0.00	13.45	2	9,713	0.02%
2021/07/30	6	13.63	0	0.00	13.45	6	9,805	0.06%
2021/07/29	2	13.70	0	0.00	13.50	2	9,741	0.02%
2021/07/28	3	13.67	2	13.60	13.75	1	9,623	0.01%
2021/07/27	2	13.95	0	0.00	13.60	2	9,705	0.02%
2021/07/26	4	13.69	6	13.70	13.65	-2	9,787	-0.02%
2021/07/23	7	13.21	11	13.30	13.35	-4	10,065	-0.04%
2021/07/22	19	13.39	16	13.06	13.35	3	11,025	0.03%
2021/07/21	10	12.63	5	12.70	12.65	5	11,192	0.04%
2021/07/20	5	12.95	0	0.00	12.90	5	11,324	0.04%
2021/07/19	1	13.40	15	13.25	13.45	-14	11,713	-0.12%
2021/07/16	5	13.10	6	13.43	13.25	-1	12,239	-0.01%
2021/07/15	7	13.12	12	13.08	13.15	-5	12,724	-0.04%
2021/07/14	28	13.83	18	13.61	13.70	10	13,112	0.08%
2021/07/13	0	0.00	5.2	13.19	13.10	-5.2	12,522	-0.04%
2021/07/12	1	12.85	5	12.90	12.85	-4	12,326	-0.03%
2021/07/08	23	12.83	11	12.68	12.65	12	12,585	0.10%
2021/07/07	0	0.00	0.6	12.70	12.55	-0.6	12,751	0.00%
2021/07/02	3	12.35	0	0.00	12.30	3	14,016	0.02%
2021/07/01	2	12.15	15	12.34	12.60	-13	14,207	-0.09%
2021/06/29	7	12.31	0	0.00	12.05	7	14,230	0.05%
2021/06/28	5	12.30	0	0.00	12.30	5	14,281	0.04%
2021/06/25	2	12.25	2	12.20	12.20	0	14,341	0.00%
2021/06/22	1	11.80	0	0.00	11.80	1	14,648	0.01%
2021/06/21	1	12.15	0	0.00	12.15	1	14,599	0.01%
2021/06/18	11	12.72	0	0.00	12.55	11	14,737	0.07%
2021/06/17	10	12.85	0	0.00	12.85	10	15,095	0.07%
2021/06/15	2	12.80	0	0.00	12.75	2	15,099	0.01%
2021/06/11	1	12.80	0	0.00	12.75	1	15,099	0.01%
2021/06/04	15	13.00	0	0.00	13.05	15	14,914	0.10%
2021/06/03	2	12.95	5	13.10	12.95	-3	14,766	-0.02%
2021/06/01	0	0.00	17	12.77	12.90	-17	14,391	-0.12%
2021/05/27	1	12.25	0	0.00	12.30	1	14,208	0.01%
2021/05/25	1	12.15	5	12.05	12.10	-4	14,194	-0.03%
2021/05/24	1	11.85	1	11.90	11.90	0	14,106	0.00%
2021/05/21	0	0.00	1	11.60	11.60	-1	14,038	-0.01%
2021/05/20	1	11.15	0	0.00	11.15	1	14,027	0.01%
2021/05/19	0	0.00	5	11.65	11.65	-5	14,028	-0.04%
2021/05/18	5	11.05	3	10.77	11.25	2	13,972	0.01%
2021/05/17	9	10.30	0	0.00	10.30	9	13,894	0.06%
2021/05/14	0	0.00	1	11.55	11.40	-1	13,733	-0.01%
2021/05/13	2	11.50	0	0.00	11.30	2	13,736	0.01%
2021/05/12	5	12.00	2	11.35	11.35	3	13,722	0.02%
2021/05/11	1	12.50	0	0.00	12.20	1	13,499	0.01%
2021/05/07	0	0.00	5	13.40	13.35	-5	13,303	-0.04%
2021/05/06	7	12.83	6	12.97	12.75	1	13,126	0.01%
2021/05/05	2	12.80	1	12.70	12.60	1	13,005	0.01%
2021/05/04	8	12.28	7	12.56	12.45	1	12,881	0.01%
2021/05/03	19	13.76	2	14.00	13.55	17	12,571	0.14%
2021/04/29	5	14.71	6.3	14.80	14.55	-1.3	12,313	-0.01%
2021/04/28	31	14.55	41	14.83	15.00	-10	11,842	-0.08%
2021/04/27	14	14.31	11	14.31	14.10	3	10,899	0.03%
2021/04/26	9	14.20	0	0.00	14.15	9	10,554	0.09%
2021/04/23	9	13.93	3	14.23	14.10	6	10,387	0.06%
2021/04/22	20	14.16	43	14.07	13.65	-23	9,959	-0.23%
2021/04/21	41	14.13	25	14.04	14.10	16	9,353	0.17%
2021/04/20	32	13.73	28	13.40	13.90	4	8,791	0.05%
2021/04/19	3	13.10	11.3	13.17	13.10	-8.3	8,312	-0.10%
2021/04/16	0	0.00	3	12.90	12.95	-3	8,265	-0.04%
2021/04/15	3	12.78	2	12.95	12.75	1	9,466	0.01%
2021/04/14	10	12.50	15	12.44	12.55	-5	9,533	-0.05%
2021/04/13	15	13.11	3	12.90	12.90	12	9,619	0.12%
2021/04/12	11	13.39	37	13.13	13.55	-26	9,385	-0.28%
2021/04/09	4	12.78	2	12.78	12.75	2	8,853	0.02%
2021/04/08	13	13.01	3	13.18	13.15	10	8,505	0.12%
2021/04/07	22	12.18	27	12.24	12.35	-5	7,996	-0.06%
2021/04/06	6	11.88	144	11.89	11.90	-138	7,765	-1.78%	大賣/鉅額交易
2021/04/01	10	11.65	0	0.00	11.65	10	7,737	0.13%
2021/03/31	0	0.00	9	11.63	11.60	-9	7,769	-0.12%
2021/03/29	15	11.65	5	11.69	11.60	10	7,723	0.13%
2021/03/26	0	0.00	24	11.33	11.25	-24	7,567	-0.32%
2021/03/25	0	0.00	0.9	11.30	11.15	-0.9	7,648	-0.01%
2021/03/24	3	11.18	4	11.20	11.25	-1	7,647	-0.01%
2021/03/23	13	11.18	0	0.00	11.15	13	7,698	0.17%
2021/03/22	101	11.40	20	11.24	11.55	81	7,559	1.07%	大買/
2021/03/19	0	0.00	6	10.93	10.95	-6	7,184	-0.08%
2021/03/18	0	0.00	15	10.84	10.85	-15	7,263	-0.21%
2021/03/17	1	10.45	11	10.51	10.55	-10	7,256	-0.14%
2021/03/12	0	0.00	2	10.75	10.75	-2	7,662	-0.03%
2021/03/11	2	10.65	0	0.00	10.65	2	8,181	0.02%
2021/03/10	20	10.80	1	10.70	10.60	19	8,678	0.22%
2021/03/08	0	0.00	4	10.60	10.55	-4	9,712	-0.04%
2021/03/05	0	0.00	4	10.49	10.50	-4	10,182	-0.04%
2021/03/04	0	0.00	8	10.63	10.60	-8	10,338	-0.08%
2021/03/03	15	10.60	15	10.71	10.60	0	10,571	0.00%
2021/03/02	0	0.00	30	10.48	10.35	-30	10,680	-0.28%
2021/02/26	0	0.00	10	10.35	10.45	-10	10,903	-0.09%
2021/02/24	3	10.45	0	0.00	10.40	3	11,183	0.03%
2021/02/22	20	10.53	11	10.55	10.50	9	11,464	0.08%
2021/02/04	4	9.83	4	9.98	9.94	0	11,727	0.00%
2021/02/03	28	9.95	33	9.98	9.99	-5	11,660	-0.04%
2021/01/28	0	0.00	5	9.70	9.64	-5	12,472	-0.04%
2021/01/21	7	9.74	9	9.94	9.70	-2	12,771	-0.02%
2021/01/20	14	9.89	2	10.00	9.70	12	12,819	0.09%
2021/01/18	1	10.00	1	10.20	10.10	0	12,980	0.00%
2021/01/15	7	10.36	0	0.00	10.35	7	12,953	0.05%
2021/01/14	0	0.00	12.3	10.60	10.60	-12.3	12,902	-0.10%
2021/01/13	2	10.70	2	10.75	10.60	0	13,003	0.00%
2021/01/12	21	10.70	3	11.05	10.45	18	12,972	0.14%
2021/01/11	8	11.13	10	11.05	11.05	-2	12,878	-0.02%
2021/01/08	61	11.57	19	11.31	11.15	42	13,056	0.32%
2021/01/07	4	11.05	4	11.20	11.05	0	11,838	0.00%
2021/01/06	20	11.07	2	11.05	11.05	18	11,669	0.15%
2021/01/05	20	11.50	0	0.00	11.50	20	11,330	0.18%
2020/12/28	0	0.00	1	11.30	11.55	-1	11,215	-0.01%
2020/12/25	1	11.35	0	0.00	11.25	1	11,067	0.01%
2020/12/22	0	0.00	3	11.10	11.05	-3	11,354	-0.03%
2020/12/21	0	0.00	3	11.20	11.15	-3	11,507	-0.03%
2020/12/18	0	0.00	2	11.40	11.30	-2	11,679	-0.02%
2020/12/17	3	11.50	3	11.45	11.45	0	11,923	0.00%
2020/12/15	2	11.45	2	11.25	11.30	0	14,706	0.00%
2020/12/14	2	11.73	2	11.63	11.60	0	14,690	0.00%
2020/12/11	1	11.45	31	11.29	11.30	-30	14,594	-0.21%
2020/12/10	0	0.00	3	11.80	11.35	-3	14,509	-0.02%
2020/12/09	0	0.00	34	11.57	11.65	-34	14,380	-0.24%
2020/12/08	5	11.35	3	11.35	11.35	2	14,338	0.01%
2020/12/07	20	12.08	37	11.80	11.75	-17	14,661	-0.12%
2020/12/04	22.7	11.93	4	11.98	11.95	18.7	14,153	0.13%
2020/12/03	65	11.82	9	11.85	11.50	56	13,690	0.41%
2020/12/01	2	11.25	6	11.10	11.25	-4	12,719	-0.03%
2020/11/30	31	11.05	54	11.14	11.05	-23	12,366	-0.19%
2020/11/27	10	10.95	1	11.05	10.95	9	12,234	0.07%
2020/11/26	0	0.00	22	10.76	10.90	-22	12,002	-0.18%
2020/11/25	0	0.00	10	10.75	10.65	-10	11,870	-0.08%
2020/11/24	1	10.40	1	10.65	10.45	0	11,754	0.00%
2020/11/23	0	0.00	2.9	10.60	10.65	-2.9	11,737	-0.02%
2020/11/20	0	0.00	13	10.39	10.60	-13	11,595	-0.11%
2020/11/19	0	0.00	3	10.23	10.25	-3	11,413	-0.03%
2020/11/18	0	0.00	1	10.10	10.10	-1	11,527	-0.01%
2020/11/17	10	10.20	0	0.00	10.15	10	11,521	0.09%
2020/11/16	5	10.10	4	10.25	10.20	1	11,565	0.01%
2020/11/13	0	0.00	4	9.95	9.96	-4	11,235	-0.04%
2020/11/12	3	10.05	0	0.00	9.96	3	11,270	0.03%
2020/11/11	0	0.00	2	10.05	10.00	-2	11,343	-0.02%
2020/11/09	2	10.00	0	0.00	10.05	2	11,302	0.02%
2020/11/06	9	10.16	8	10.16	10.00	1	11,241	0.01%
2020/11/05	4	10.03	4	10.10	10.00	0	10,591	0.00%
2020/11/04	5	10.25	3	10.27	10.20	2	10,713	0.02%
2020/11/03	2	10.20	2	10.05	10.05	0	10,511	0.00%
2020/11/02	1	9.88	0	0.00	9.85	1	10,505	0.01%
2020/10/28	2	10.10	0	0.00	10.05	2	10,601	0.02%
2020/10/23	2	10.30	2	10.25	10.20	0	10,931	0.00%
2020/10/21	2	10.25	4	10.15	10.05	-2	11,164	-0.02%
2020/10/19	0	0.00	0.1	10.00	10.00	-0.1	11,094	0.00%
2020/10/16	17	10.26	11	10.14	9.98	6	11,198	0.05%
2020/10/15	8	9.92	3	9.90	9.90	5	10,951	0.05%
2020/10/14	5	9.79	5	9.76	9.74	0	10,942	0.00%
2020/10/06	4	9.78	5	9.80	9.79	-1	11,311	-0.01%
2020/09/30	4	9.54	0	0.00	9.51	4	11,764	0.03%
2020/09/25	5	9.31	6	9.30	9.26	-1	12,024	-0.01%
2020/09/24	8	9.58	0	0.00	9.48	8	12,040	0.07%
2020/09/23	2	10.35	2	10.55	10.10	0	12,198	0.00%
2020/09/22	13	10.58	12.8	10.48	10.60	0.2	11,945	0.00%
2020/09/21	29	10.97	11	11.15	10.85	18	11,753	0.15%
2020/09/18	8	10.32	16	10.67	10.80	-8	10,134	-0.08%
2020/09/17	0	0.00	1	9.85	9.86	-1	8,848	-0.01%
2020/09/15	0	0.00	2	9.82	9.75	-2	8,809	-0.02%
2020/09/14	2	9.71	0	0.00	9.74	2	8,846	0.02%
2020/09/10	12	10.14	10	10.10	9.90	2	8,769	0.02%
2020/09/09	2	9.68	2	9.85	9.86	0	8,349	0.00%
2020/09/08	3	9.87	5	9.93	9.79	-2	8,350	-0.02%
2020/09/07	0	0.00	7	9.89	9.85	-7	8,410	-0.08%
2020/09/04	2	9.75	0	0.00	9.80	2	8,400	0.02%
2020/09/03	10	9.94	11	9.90	9.90	-1	8,386	-0.01%
2020/09/02	0	0.00	5	9.83	9.82	-5	8,372	-0.06%
2020/09/01	1	9.77	0	0.00	9.77	1	8,422	0.01%
2020/08/28	0	0.00	5	9.95	9.90	-5	8,398	-0.06%
2020/08/27	0	0.00	10	9.85	9.85	-10	8,441	-0.12%
2020/08/26	0	0.00	7	9.76	9.78	-7	8,351	-0.08%
2020/08/20	15	9.24	5	9.10	9.12	10	8,185	0.12%
2020/08/19	3	9.93	85	9.99	9.88	-82	8,124	-1.01%
2020/08/17	0	0.00	41	9.99	9.97	-41	8,082	-0.51%
2020/08/14	2	9.99	5	9.82	9.85	-3	8,020	-0.04%
2020/08/12	0	0.00	2	9.80	9.81	-2	8,001	-0.02%
2020/08/11	9	9.88	8	10.02	9.88	1	8,134	0.01%
2020/08/10	4	9.91	5	9.96	9.87	-1	8,111	-0.01%
2020/08/06	1	9.80	2	9.72	9.67	-1	8,003	-0.01%
2020/08/05	12	9.75	12	9.75	9.70	0	7,961	0.00%
2020/08/04	0	0.00	5	9.49	9.49	-5	7,926	-0.06%
2020/07/31	10	9.60	10	9.28	9.54	0	7,993	0.00%
2020/07/28	15	9.09	0	0.00	8.90	15	7,600	0.20%
2020/07/27	2	9.41	2	9.13	9.13	0	7,893	0.00%
2020/07/24	0	0.00	2.5	9.26	9.15	-2.5	8,422	-0.03%
2020/07/22	6	9.54	2	9.30	9.59	4	8,469	0.05%
2020/07/21	0	0.00	5	9.28	9.26	-5	8,340	-0.06%
2020/07/20	31	9.03	0	0.00	9.09	31	8,332	0.37%
2020/07/17	1	9.35	4	9.21	9.21	-3	8,287	-0.04%
2020/07/16	20	9.64	0	0.00	9.61	20	8,196	0.24%
2020/07/13	1	10.10	2	10.10	10.10	-1	8,154	-0.01%
2020/07/10	20	9.98	3	9.93	9.92	17	8,139	0.21%
2020/07/09	4	10.16	0	0.00	10.05	4	8,041	0.05%
2020/07/08	5	10.13	0	0.00	10.10	5	7,720	0.06%
2020/07/07	50	10.05	10	10.05	10.05	40	7,755	0.52%
2020/07/06	38	10.08	0	0.00	10.20	38	7,788	0.49%
2020/07/03	10	10.05	10	10.10	10.00	0	7,674	0.00%
2020/07/02	13	10.48	10	10.55	10.55	3	7,524	0.04%
2020/06/30	5	10.15	16	10.15	10.05	-11	7,337	-0.15%
2020/06/29	0	0.00	15	9.96	9.96	-15	7,268	-0.21%
2020/06/23	1	10.05	0	0.00	10.00	1	7,392	0.01%
2020/06/19	0	0.00	11	10.22	10.10	-11	7,537	-0.15%
2020/06/18	10	10.10	2	10.05	10.15	8	7,532	0.11%
2020/06/16	2	10.05	0	0.00	10.25	2	7,713	0.03%
2020/06/15	0	0.00	1	10.05	9.96	-1	7,830	-0.01%
2020/06/12	5	10.00	0	0.00	10.00	5	8,023	0.06%
2020/06/11	0	0.00	1	10.40	10.15	-1	8,052	-0.01%
2020/06/09	0	0.00	30	10.60	10.60	-30	8,410	-0.36%
2020/06/04	0	0.00	16.4	10.50	10.55	-16.4	8,515	-0.19%
2020/05/29	1	10.20	0	0.00	10.15	1	8,424	0.01%
2020/05/28	1	10.50	0	0.00	10.25	1	8,508	0.01%
2020/05/25	1	10.10	0	0.00	10.05	1	8,591	0.01%
2020/05/15	0	0.00	0.2	10.05	10.00	-0.2	8,467	0.00%
2020/05/13	2	10.50	0	0.00	10.50	2	8,361	0.02%
2020/05/12	2	10.75	0	0.00	10.65	2	8,340	0.02%
2020/05/11	6	10.75	0	0.00	10.70	6	8,395	0.07%
2020/05/08	10	10.50	0	0.00	10.45	10	8,331	0.12%
2020/05/05	0	0.00	11	11.10	10.90	-11	8,245	-0.13%
2020/05/04	0	0.00	1	11.05	10.90	-1	8,245	-0.01%
2020/04/30	27	11.07	0	0.00	11.15	27	8,292	0.33%
2020/04/29	33	11.01	6	11.03	11.20	27	8,075	0.33%
2020/04/27	0	0.00	2	10.30	10.30	-2	7,585	-0.03%
2020/04/23	0	0.00	5	10.10	10.15	-5	7,698	-0.06%
2020/04/22	0	0.00	1	9.80	9.80	-1	7,716	-0.01%
2020/04/21	5	9.78	0	0.00	9.75	5	7,765	0.06%
2020/04/17	2	10.20	2	10.23	10.15	0	7,832	0.00%
2020/04/10	1	10.00	40	10.10	10.05	-39	8,042	-0.48%
2020/04/09	2	10.20	1	10.15	10.10	1	8,088	0.01%
2020/04/08	6	9.90	2	10.10	10.20	4	7,993	0.05%
2020/04/07	6	9.81	0	0.00	9.71	6	7,961	0.08%
2020/04/06	0	0.00	4	9.82	9.70	-4	7,813	-0.05%
2020/04/01	6	9.45	6	9.42	9.57	0	7,695	0.00%
2020/03/31	5	9.15	0	0.00	9.16	5	7,590	0.07%
2020/03/26	0	0.00	2	9.26	9.36	-2	7,557	-0.03%
2020/03/25	10	9.46	5	9.39	9.31	5	7,504	0.07%
2020/03/23	6	8.81	0	0.00	8.86	6	7,468	0.08%
2020/03/20	1	8.98	53	9.04	8.91	-52	7,641	-0.68%
2020/03/19	0	0.00	5	8.28	8.40	-5	7,738	-0.06%
2020/03/18	10	8.97	11	9.33	8.94	-1	7,579	-0.01%
2020/03/16	8	9.40	5	9.08	9.12	3	7,350	0.04%
2020/03/13	21	8.70	0	0.00	9.07	21	7,390	0.28%
2020/03/12	1	9.67	0	0.00	9.65	1	7,172	0.01%
2020/03/06	3	11.30	0	0.00	11.30	3	7,029	0.04%
2020/03/04	0	0.00	1	11.25	11.30	-1	7,120	-0.01%
2020/03/03	1	11.50	0	0.00	11.45	1	7,096	0.01%
2020/02/26	20	11.70	0	0.00	11.65	20	6,918	0.29%
2020/02/25	5	11.65	0	0.00	11.60	5	6,884	0.07%
2020/02/21	2	12.03	0	0.00	12.00	2	6,825	0.03%
2020/02/20	0	12.10	0	0.00	12.10	0	6,845	0.00%
2020/02/19	1	12.20	5	12.15	12.15	-4	6,872	-0.06%
2020/02/18	3	12.10	0	0.00	12.10	3	6,917	0.04%
2020/02/17	1	12.10	0	0.00	12.10	1	6,998	0.01%
2020/02/14	1	12.20	0	0.00	12.25	1	6,988	0.01%
2020/02/07	0	0.00	2	12.20	12.05	-2	7,028	-0.03%
2020/02/06	5	12.40	0	0.00	12.40	5	7,012	0.07%
2020/02/05	5	12.30	0	0.00	12.15	5	6,992	0.07%
2020/02/04	2	12.30	5	11.80	12.15	-3	6,976	-0.04%
2020/02/03	5	11.55	0	0.00	11.70	5	7,031	0.07%
2020/01/31	5	12.70	0	0.00	12.55	5	7,002	0.07%
2020/01/20	0	0.00	2	13.95	13.95	-2	6,957	-0.03%
2020/01/16	10	13.80	1	13.85	13.85	9	6,873	0.13%
2020/01/15	0	0.00	10	13.75	13.75	-10	6,924	-0.14%
2020/01/13	0	0.00	5	13.70	13.65	-5	7,283	-0.07%
2020/01/07	0	0.00	2	13.75	13.60	-2	7,237	-0.03%
2020/01/02	16	13.70	0	0.00	13.75	16	6,907	0.23%
2019/12/31	10	13.77	4	13.85	13.60	6	6,912	0.09%
2019/12/30	10	13.60	0	0.00	13.60	10	6,876	0.15%
2019/12/27	15	13.62	0	0.00	13.60	15	7,037	0.21%
2019/12/26	7	13.54	0	0.00	13.55	7	7,154	0.10%
2019/12/25	7	13.61	0	0.00	13.65	7	7,245	0.10%
2019/12/18	32	14.00	1	14.05	13.95	31	7,959	0.39%
2019/12/17	0	0.00	1	14.15	14.20	-1	8,068	-0.01%
2019/12/16	0	0.00	7	14.11	14.05	-7	8,198	-0.09%
2019/12/13	0	0.00	1	13.80	13.70	-1	8,408	-0.01%
2019/12/11	10	13.85	0	0.00	13.85	10	8,503	0.12%
2019/12/10	0	0.00	7	13.88	13.85	-7	8,577	-0.08%
2019/12/05	1	13.60	5	13.55	13.65	-4	9,135	-0.04%
2019/12/04	0	0.00	1	13.45	13.50	-1	9,428	-0.01%
2019/12/02	10	13.08	1	13.25	13.05	9	10,020	0.09%
2019/11/29	0	0.00	3	13.50	13.50	-3	10,228	-0.03%
2019/11/28	4	13.65	0	0.00	13.55	4	10,682	0.04%
2019/11/27	3	13.82	0	0.00	13.75	3	10,800	0.03%
2019/11/21	0	0.00	1	13.40	13.45	-1	11,031	-0.01%
2019/11/20	2	13.65	1	13.55	13.55	1	11,130	0.01%
2019/11/19	1	13.70	0	0.00	13.65	1	11,221	0.01%
2019/11/18	5	13.55	0	0.00	13.65	5	11,200	0.04%
2019/11/14	11	13.35	0	0.00	13.35	11	11,388	0.10%
2019/11/13	0	0.00	5	13.80	13.70	-5	11,368	-0.04%
2019/11/12	6	13.75	0	0.00	13.75	6	11,432	0.05%
2019/11/11	0	0.00	15	13.87	13.70	-15	11,578	-0.13%
2019/11/08	1	13.90	0	0.00	13.90	1	11,589	0.01%
2019/11/06	5	13.90	230	13.95	13.90	-225	11,773	-1.91%	大賣/鉅額交易
2019/11/05	0	0.00	6	13.93	13.90	-6	11,854	-0.05%
2019/11/01	10	13.85	1	13.85	13.90	9	12,119	0.07%
2019/10/30	5	14.10	0	0.00	14.10	5	12,354	0.04%
2019/10/29	11	14.52	8	14.66	14.25	3	12,631	0.02%
2019/10/25	0	0.00	5	14.45	14.45	-5	15,184	-0.03%
2019/10/24	1	14.60	31	14.50	14.55	-30	16,403	-0.18%
2019/10/23	1	14.35	0	0.00	14.40	1	16,651	0.01%
2019/10/22	1	14.90	1	14.65	14.50	0	16,754	0.00%
2019/10/21	1	14.35	6	14.70	14.70	-5	16,867	-0.03%
2019/10/18	5	14.35	0	0.00	14.35	5	17,322	0.03%
2019/10/17	0	0.00	5	14.35	14.35	-5	17,512	-0.03%
2019/10/16	3	14.42	1	14.45	14.25	2	17,935	0.01%
2019/10/14	0	0.00	3	14.25	14.20	-3	19,233	-0.02%
2019/10/09	10	14.10	0.6	14.00	14.05	9.4	19,568	0.05%
2019/10/08	0	0.00	2	14.10	14.00	-2	19,879	-0.01%
2019/10/04	0	0.00	2	14.35	14.25	-2	20,513	-0.01%
2019/10/03	8	14.09	15	14.05	14.20	-7	20,602	-0.03%
2019/10/02	10	14.20	3	14.23	14.25	7	20,614	0.03%
2019/09/27	26	13.83	20	13.95	13.80	6	21,355	0.03%
2019/09/26	8	14.21	9	14.14	14.10	-1	21,462	0.00%
2019/09/25	27	14.30	3	14.28	14.20	24	21,898	0.11%
2019/09/24	12	14.73	0	0.00	14.70	12	22,123	0.05%
2019/09/23	11	14.84	9	14.81	14.80	2	22,101	0.01%
2019/09/20	5	14.90	6	14.98	14.85	-1	22,120	0.00%
2019/09/19	17	15.09	1	15.00	15.10	16	22,014	0.07%
2019/09/18	0	0.00	18.3	15.11	15.15	-18.3	21,826	-0.08%
2019/09/17	17	14.72	7	14.78	14.70	10	21,866	0.05%
2019/09/16	30	14.85	0.2	14.85	14.85	29.8	22,126	0.13%
2019/09/12	31	14.97	0	0.00	14.95	31	22,202	0.14%
2019/09/11	0	0.00	3	14.90	14.80	-3	22,462	-0.01%
2019/09/10	7	14.81	7	14.96	14.85	0	22,448	0.00%
2019/09/09	19	15.11	4	15.15	15.15	15	22,287	0.07%
2019/09/06	1	14.90	18	15.00	14.90	-17	22,298	-0.08%
2019/09/05	0	0.00	3	14.67	14.65	-3	22,646	-0.01%
2019/09/04	10	14.95	4	15.00	14.90	6	22,889	0.03%
2019/09/03	10	14.80	4	14.60	14.50	6	23,059	0.03%
2019/09/02	16	14.52	12	14.70	14.85	4	23,075	0.02%
2019/08/30	0	0.00	5	14.10	14.10	-5	23,062	-0.02%
2019/08/29	3	14.05	0	0.00	13.90	3	23,347	0.01%
2019/08/28	0	0.00	9	13.85	14.05	-9	23,592	-0.04%
2019/08/27	1	13.65	20	13.65	13.60	-19	23,997	-0.08%
2019/08/26	10	13.58	1	13.55	13.55	9	24,693	0.04%
2019/08/23	9	13.86	0	0.00	13.75	9	24,843	0.04%
2019/08/22	0	0.00	7	14.10	13.90	-7	25,460	-0.03%
2019/08/21	0	0.00	2	14.05	14.05	-2	25,722	-0.01%
2019/08/19	0	0.00	2	13.95	13.95	-2	26,322	-0.01%
2019/08/16	5	13.90	0	0.00	13.90	5	26,871	0.02%
2019/08/15	0	0.00	2	13.90	13.95	-2	27,880	-0.01%
2019/08/14	2	14.00	10	14.15	13.95	-8	28,313	-0.03%
2019/08/13	15	13.90	14	13.95	13.90	1	28,765	0.00%
2019/08/08	20	14.15	50	14.03	14.20	-30	29,210	-0.10%
2019/08/07	22	14.18	21	13.90	13.85	1	29,375	0.00%
2019/08/06	20	13.65	21	13.81	14.25	-1	29,702	0.00%
2019/08/05	2	14.28	2	14.30	14.10	0	29,829	0.00%
2019/08/02	33	14.37	21	14.49	14.25	12	30,211	0.04%
2019/08/01	56	14.85	50	14.95	14.85	6	30,700	0.02%
2019/07/31	51	14.82	3	14.78	14.65	48	30,792	0.16%
2019/07/30	239	15.83	105	15.41	15.15	134	31,107	0.43%	大買/大賣/鉅額交易
2019/07/29	39	16.35	27.6	16.25	16.80	11.4	30,188	0.04%
2019/07/26	85	15.40	88	15.51	15.40	-3	29,306	-0.01%
2019/07/25	10	14.95	10.3	14.98	15.00	-0.3	29,349	0.00%
2019/07/24	1	14.70	0	0.00	14.80	1	29,550	0.00%
2019/07/23	6	14.93	1	14.70	14.75	5	29,796	0.02%
2019/07/22	47	14.94	6	15.15	14.75	41	30,416	0.13%
2019/07/18	7	14.97	1	14.80	14.75	6	32,755	0.02%
2019/07/17	16	14.88	40	14.62	15.05	-24	32,844	-0.07%
2019/07/16	10	14.80	32	14.65	14.40	-22	32,461	-0.07%
2019/07/15	3	14.20	0	0.00	14.25	3	31,884	0.01%
2019/07/12	12	14.18	10	14.10	13.90	2	31,884	0.01%
2019/07/11	10	13.80	11	14.01	14.10	-1	31,880	0.00%
2019/07/10	63	13.81	0	0.00	13.70	63	31,911	0.20%
2019/07/09	0	0.00	7	13.90	13.90	-7	32,002	-0.02%
2019/07/08	0	0.00	25	13.92	13.90	-25	32,393	-0.08%
2019/07/05	30	14.07	34	13.99	13.90	-4	32,782	-0.01%
2019/07/04	4	13.80	2	13.80	13.65	2	33,194	0.01%
2019/07/03	10	13.60	0	0.00	13.60	10	33,674	0.03%
2019/07/02	6	13.84	64	13.67	13.90	-58	33,912	-0.17%
2019/07/01	25	13.23	7	13.06	13.00	18	34,186	0.05%
2019/06/27	7	13.30	5	13.30	13.30	2	35,502	0.01%
2019/06/26	1	13.15	0	0.00	13.15	1	35,524	0.00%
2019/06/25	3	13.30	0	0.00	13.20	3	35,477	0.01%
2019/06/24	67	13.50	7	13.65	13.25	60	35,452	0.17%
2019/06/21	5	14.00	5	14.13	13.80	0	35,167	0.00%
2019/06/20	4	13.83	4	13.83	13.85	0	34,905	0.00%
2019/06/19	8	13.86	1	13.75	13.75	7	34,978	0.02%
2019/06/17	1	13.55	0	0.00	13.45	1	34,950	0.00%
2019/06/14	2	13.45	0	0.00	13.40	2	35,093	0.01%
2019/06/13	55	13.50	1	13.35	13.35	54	34,845	0.15%
2019/06/12	33	14.19	0	0.00	14.05	33	34,322	0.10%
2019/06/11	6	14.38	20	14.39	14.40	-14	34,029	-0.04%
2019/06/10	30	14.06	8	14.14	14.10	22	33,635	0.07%
2019/06/06	5	14.05	3	14.03	14.00	2	33,880	0.01%
2019/06/05	4	14.15	15	14.35	14.20	-11	33,772	-0.03%
2019/06/04	8	14.28	17	14.31	14.00	-9	33,907	-0.03%
2019/06/03	7	13.99	5	14.05	14.35	2	33,753	0.01%
2019/05/31	19	14.00	17	13.97	13.80	2	33,559	0.01%
2019/05/30	4	13.53	0	0.00	13.60	4	33,246	0.01%
2019/05/29	17	13.43	4	13.55	13.40	13	33,530	0.04%
2019/05/28	2	13.55	2	13.50	13.60	0	33,702	0.00%
2019/05/27	2	13.40	2	13.30	13.30	0	33,497	0.00%
2019/05/24	3	13.65	6	13.58	13.30	-3	33,556	-0.01%
2019/05/23	9	13.16	20	13.37	13.50	-11	33,378	-0.03%
2019/05/22	13	13.76	10	13.67	13.25	3	33,533	0.01%
2019/05/21	4	13.05	0	0.00	13.35	4	32,782	0.01%
2019/05/20	4	12.10	0	0.00	12.15	4	32,274	0.01%
2019/05/17	0	0.00	2	13.20	12.65	-2	31,657	-0.01%
2019/05/16	11	13.00	0	0.00	13.00	11	31,241	0.04%
2019/05/15	9	13.56	15	13.68	13.50	-6	31,125	-0.02%
2019/05/14	0	0.00	7	12.79	13.40	-7	30,758	-0.02%
2019/05/13	30	12.98	0	0.00	12.90	30	30,251	0.10%
2019/05/10	5	13.30	13	13.57	13.45	-8	29,876	-0.03%
2019/05/09	15	13.35	55	13.15	13.10	-40	29,369	-0.14%
2019/05/08	12	13.85	19	13.91	14.15	-7	28,652	-0.02%
2019/05/07	12	14.37	0	0.00	14.15	12	28,319	0.04%
2019/05/06	20	14.81	1	14.80	14.40	19	27,607	0.07%
2019/05/03	65	15.20	14	15.24	15.20	51	27,019	0.19%
2019/05/02	31	15.43	34	15.47	15.50	-3	26,524	-0.01%
2019/04/30	31	14.73	31	14.50	15.05	0	25,211	0.00%
2019/04/29	18	14.08	18	14.32	14.25	0	24,707	0.00%
2019/04/26	23	14.25	43	14.12	14.40	-20	24,239	-0.08%
2019/04/25	128	15.06	104	15.60	14.05	24	23,259	0.10%	大買/大賣/
2019/04/24	25	14.68	25	14.71	14.90	0	20,689	0.00%
2019/04/23	0	0.00	6	14.50	14.45	-6	19,846	-0.03%
2019/04/22	2	14.45	10	14.45	14.00	-8	19,256	-0.04%
2019/04/19	2	13.95	0	0.00	14.20	2	18,941	0.01%
2019/04/18	28	14.22	36	14.02	13.90	-8	18,673	-0.04%
2019/04/17	26	14.33	23	14.35	14.05	3	18,275	0.02%
2019/04/16	10	14.00	0	0.00	14.40	10	17,901	0.06%
2019/04/15	21	14.05	14	14.42	14.00	7	17,546	0.04%
2019/04/12	26	13.79	8	14.05	13.75	18	17,019	0.11%
2019/04/11	33	14.25	41	14.51	14.35	-8	16,422	-0.05%
2019/04/10	41	14.55	20	14.68	14.70	21	15,820	0.13%
2019/04/09	16	13.69	8	13.68	13.55	8	14,688	0.05%
2019/04/08	12	13.69	5	14.20	14.20	7	13,866	0.05%
2019/04/03	1	12.95	34	12.91	12.95	-33	13,261	-0.25%
2019/04/02	10	12.00	3	12.10	11.80	7	12,276	0.06%
2019/04/01	5	11.30	46	11.50	11.75	-41	11,401	-0.36%
2019/03/29	5	10.75	1	10.65	10.70	4	10,363	0.04%
2019/03/28	0	0.00	2	10.45	10.35	-2	10,221	-0.02%
2019/03/27	1	10.45	3.9	10.50	10.45	-2.9	10,152	-0.03%
2019/03/26	7	10.54	3	10.58	10.65	4	9,996	0.04%
2019/03/25	1	10.00	0	0.00	10.25	1	9,767	0.01%
2019/03/22	3	10.58	5	10.98	10.45	-2	9,623	-0.02%
2019/03/21	5	10.80	0	0.00	10.80	5	9,399	0.05%
2019/03/20	10	10.50	11	10.68	10.75	-1	9,142	-0.01%
2019/03/19	5	10.45	1	10.50	10.35	4	8,895	0.04%
2019/03/18	2	10.80	3	10.80	10.65	-1	8,607	-0.01%
2019/03/15	6	10.94	0	0.00	10.85	6	8,374	0.07%
2019/03/14	1	10.90	10	11.30	10.90	-9	8,140	-0.11%
2019/03/13	6	11.40	0	0.00	11.20	6	7,965	0.08%
2019/03/12	12.3	11.37	18	11.73	11.25	-5.7	7,702	-0.07%
2019/03/11	5	11.15	24	11.19	11.20	-19	7,154	-0.27%
2019/03/08	1	10.25	19	10.96	11.10	-18	6,810	-0.26%
2019/03/07	19	10.40	12	10.27	10.30	7	6,239	0.11%
2019/03/06	13	10.50	8	10.49	10.50	5	6,011	0.08%
2019/03/05	22	10.53	0	0.00	10.25	22	5,669	0.39%
2019/03/04	7	10.81	2	10.80	10.70	5	5,254	0.10%
2019/02/27	8	10.81	147.5	10.94	10.95	-139.5	4,712	-2.96%	大賣/鉅額交易
2019/02/26	3	9.92	0	0.00	9.99	3	3,802	0.08%
2019/02/25	29	9.98	23	10.15	10.00	6	3,698	0.16%
2019/02/22	3	9.92	13	10.01	9.75	-10	3,436	-0.29%
2019/02/21	15	9.79	155.2	9.92	9.95	-140.2	3,046	-4.60%	大賣/鉅額交易
2019/02/20	32	9.01	1	9.05	9.05	31	2,287	1.35%
2019/02/14	0	0.00	5	8.32	8.35	-5	2,242	-0.22%
2019/01/29	0	0.00	6	8.08	8.02	-6	2,136	-0.28%
2019/01/28	20	7.95	0	0.00	8.02	20	2,105	0.95%
2019/01/22	0	0.00	2	7.80	7.87	-2	2,026	-0.10%
2019/01/21	0	0.00	2	7.75	7.90	-2	1,998	-0.10%
2019/01/18	0	0.00	5	7.22	7.35	-5	1,932	-0.26%
2019/01/15	5	7.05	0.2	7.01	7.10	4.8	1,910	0.25%
2019/01/14	1	7.15	0	0.00	7.00	1	1,904	0.05%
2019/01/10	3	7.26	0	0.00	7.29	3	1,878	0.16%
2019/01/03	2	7.49	0	0.00	7.36	2	1,900	0.11%
2018/12/22	0	0.00	9	7.47	7.46	-9	1,898	-0.47%
2018/12/19	0	0.00	1	7.68	7.62	-1	1,892	-0.05%
2018/12/13	0	0.00	0.3	8.00	8.02	-0.3	1,859	-0.01%
2018/12/04	3	8.58	4	8.50	8.48	-1	1,752	-0.06%
2018/11/29	0	0.00	10	8.23	8.22	-10	1,661	-0.60%
2018/11/22	1	8.39	0	0.00	8.05	1	1,569	0.06%
2018/11/21	0	0.00	8	8.36	8.40	-8	1,505	-0.53%
2018/11/20	2	7.86	0	0.00	7.93	2	1,397	0.14%
2018/11/19	0	0.00	5	8.06	8.08	-5	1,359	-0.37%
2018/11/16	0	0.00	5	8.20	8.23	-5	1,349	-0.37%
2018/11/15	10	8.03	5	8.14	8.29	5	1,288	0.39%
2018/11/14	5	7.79	2	7.79	7.75	3	1,204	0.25%
2018/11/13	16	7.80	10	7.78	7.98	6	1,119	0.54%
2018/11/12	5	7.14	3	7.20	7.26	2	949	0.21%
2018/11/09	0	0.00	9	6.60	6.60	-9	907	-0.99%
2018/11/06	2	6.24	0	0.00	6.29	2	957	0.21%
2018/11/02	4	6.10	5	6.11	6.18	-1	985	-0.10%
2018/11/01	10	5.92	20	5.90	5.94	-10	1,004	-1.00%
2018/10/26	20	5.55	0	0.00	5.56	20	1,091	1.83%
2018/10/24	4	6.00	0	0.00	6.00	4	1,163	0.34%
2018/10/22	2	6.01	0	0.00	6.12	2	1,193	0.17%
2018/10/19	0	0.00	40	6.10	6.11	-40	1,199	-3.33%
2018/10/11	5	6.39	0	0.00	6.32	5	1,231	0.41%
2018/10/04	5	7.11	0	0.00	7.17	5	1,213	0.41%
2018/09/27	5	7.50	0	0.00	7.48	5	1,285	0.39%
2018/09/25	3	7.48	0	0.00	7.48	3	1,302	0.23%
2018/09/17	28	7.93	0	0.00	7.83	28	1,307	2.14%
2018/09/14	12	7.93	0	0.00	7.93	12	1,318	0.91%
2018/09/06	0	0.00	2	8.67	8.61	-2	1,308	-0.15%
2018/08/29	2	8.56	0	0.00	8.56	2	1,496	0.13%
2018/08/20	0	0.00	0	8.26	8.30	0	2,268	0.00%
2018/08/17	2	8.23	0	0.00	8.23	2	2,262	0.09%
2018/08/13	0	0.00	9	8.67	8.42	-9	2,214	-0.41%
2018/08/08	0	0.00	10	9.03	9.01	-10	2,146	-0.47%
2018/08/06	0	0.00	20	8.98	8.93	-20	2,097	-0.95%
2018/08/03	0	0.00	13	8.85	8.85	-13	2,082	-0.62%
2018/08/01	1	9.13	1	9.12	9.08	0	2,040	0.00%
2018/07/30	6	8.58	0	0.00	8.69	6	1,973	0.30%
2018/07/17	0	0.00	20	8.57	8.49	-20	1,956	-1.02%
2018/07/13	0	0.00	3	8.49	8.37	-3	1,946	-0.15%
2018/07/12	0	0.00	2	8.41	8.40	-2	1,945	-0.10%
2018/07/11	0	0.00	0.2	8.36	8.40	-0.2	1,954	-0.01%
2018/07/10	1	8.40	0	0.00	8.40	1	1,964	0.05%
2018/07/05	2	8.37	0	0.00	8.19	2	1,929	0.10%
2018/06/25	13	8.57	0	0.00	8.54	13	1,873	0.69%
2018/06/19	20	8.67	20	8.63	8.64	0	1,859	0.00%
2018/06/12	0	0.00	3	9.10	8.86	-3	1,825	-0.16%
2018/06/11	0	0.00	3	9.30	9.05	-3	1,804	-0.17%
2018/06/08	5	9.00	0	0.00	9.00	5	1,777	0.28%
2018/06/06	36	9.11	0	0.00	9.12	36	1,720	2.09%
2018/06/05	0	0.00	66	9.23	9.36	-66	1,642	-4.02%
2018/06/04	25	8.65	0	0.00	8.74	25	1,457	1.72%
2018/06/01	11	8.83	40	8.80	8.78	-29	1,409	-2.06%
2018/05/31	7	9.07	11	9.28	9.13	-4	1,338	-0.30%
2018/05/30	56	8.57	10	8.42	8.71	46	1,136	4.05%
2018/05/29	0	0.00	3	7.92	7.92	-3	899	-0.33%
2018/05/23	0	0.00	11	7.14	7.13	-11	831	-1.32%
2018/05/22	0	0.00	27	7.09	7.08	-27	826	-3.27%
2018/05/21	0.9	7.05	15	7.09	7.10	-14.1	835	-1.69%
2018/05/18	0	0.00	2	7.07	7.07	-2	843	-0.24%
2018/05/14	0	0.00	11	7.14	7.21	-11	948	-1.16%
2018/05/11	0	0.00	44	7.13	7.11	-44	967	-4.55%
2018/05/10	0	0.00	25	7.12	7.10	-25	973	-2.57%
2018/05/09	0	0.00	5	7.16	7.07	-5	975	-0.51%
2018/05/08	0	0.00	54	7.01	7.20	-54	978	-5.52%
2018/05/03	0	0.00	3	7.03	7.01	-3	1,006	-0.30%
2018/04/25	6	6.85	6	7.06	7.17	0	1,080	0.00%
2018/04/24	0	0.00	2	6.96	6.90	-2	1,078	-0.19%
2018/04/23	3	7.30	0	0.00	7.21	3	1,064	0.28%
2018/04/19	1	7.52	14	7.50	7.50	-13	1,078	-1.21%
2018/04/18	0	0.00	1	7.54	7.52	-1	1,080	-0.09%
2018/04/16	0	0.00	19	7.50	7.54	-19	1,081	-1.76%
2018/04/13	2	7.78	0	0.00	7.75	2	1,082	0.18%
2018/04/11	3	7.77	0	0.00	7.83	3	1,105	0.27%
2018/04/10	5	7.93	0	0.00	7.96	5	1,141	0.44%
2018/04/03	1	8.01	0	0.00	8.00	1	1,149	0.09%
2018/04/02	0	0.00	4.3	8.10	8.10	-4.3	1,156	-0.37%
2018/03/31	5	8.03	5	8.00	8.00	0	1,159	0.00%
2018/03/30	3	8.00	0	0.00	7.98	3	1,168	0.26%
2018/03/29	4	7.98	0	0.00	7.97	4	1,182	0.34%
2018/03/23	5	8.01	0	0.00	8.04	5	1,213	0.41%
2018/03/22	0	0.00	8	8.21	8.15	-8	1,206	-0.66%
2018/03/21	0	0.00	7	8.24	8.18	-7	1,210	-0.58%
2018/03/20	0	0.00	11	8.17	8.19	-11	1,218	-0.90%
2018/03/16	0	0.00	3	8.32	8.26	-3	1,273	-0.24%
2018/03/15	0	0.00	5	8.42	8.41	-5	1,292	-0.39%
2018/03/14	3	8.25	3.2	8.24	8.26	-0.2	1,341	-0.01%
2018/03/09	1	8.24	0	0.00	8.12	1	1,524	0.07%
2018/03/02	3	8.39	0	0.00	8.38	3	1,763	0.17%
2018/02/27	2	8.55	6	8.57	8.55	-4	1,830	-0.22%
2018/02/23	2	8.29	2	8.30	8.32	0	1,894	0.00%
2018/02/07	0.4	8.00	0	0.00	8.01	0.4	2,436	0.02%
2018/02/06	0	0.00	4	8.14	7.85	-4	2,507	-0.16%
2018/02/05	0	0.00	5	8.61	8.67	-5	2,609	-0.19%
2018/02/02	4	8.96	2	8.98	8.94	2	2,737	0.07%
2018/01/30	1	9.04	0	0.00	9.03	1	3,306	0.03%
2018/01/25	7	9.17	3.8	9.16	9.14	3.2	3,491	0.09%
2018/01/24	3	9.25	3	9.25	9.25	0	3,496	0.00%
2018/01/22	2	9.25	0	0.00	9.15	2	3,565	0.06%
2018/01/19	0	0.00	2	9.27	9.26	-2	3,700	-0.05%
2018/01/17	3	9.39	1	9.40	9.34	2	3,757	0.05%
2018/01/16	10	9.28	3	9.40	9.39	7	3,764	0.19%
2018/01/12	5	9.20	0	0.00	9.22	5	3,830	0.13%
2018/01/10	0	0.00	3	9.23	9.21	-3	3,880	-0.08%
2018/01/09	0	0.00	2	9.31	9.34	-2	3,900	-0.05%
2018/01/08	3	9.29	0	0.00	9.25	3	3,915	0.08%
2018/01/05	3	9.32	5	9.30	9.29	-2	3,956	-0.05%
2018/01/04	0	0.00	1	9.46	9.45	-1	3,960	-0.03%
2018/01/03	0	0.00	10	9.06	9.05	-10	4,024	-0.25%