精金 (3049)-元大-西門券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.00
漲跌
▲0.08
漲幅
+1.01%
成交量
907張
產業
上市光電類股▲0.84%
324人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－元大-西門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	0.2	7.80	7.83	-0.2	1,912	-0.01%
2024/04/18	0	0.00	0.2	7.87	7.89	-0.2	1,897	-0.01%
2024/04/17	0	0.00	0	8.00	7.92	0	1,889	0.00%
2024/04/16	0	0.00	0.8	7.77	7.77	-0.8	1,906	-0.04%
2024/04/12	0.2	8.22	0	0.00	8.18	0.2	1,842	0.01%
2024/04/10	1	8.34	0	0.00	8.33	1	1,831	0.05%
2024/04/03	2	8.30	0	0.00	8.24	2	1,821	0.11%
2024/03/25	1	8.33	0	0.00	8.31	1	1,868	0.05%
2024/03/15	0	0.00	24	8.16	8.18	-24	1,801	-1.33%
2024/03/12	0.1	8.65	0	0.00	8.64	0.1	1,680	0.01%
2024/03/08	0	8.88	8	8.74	8.71	-8	1,649	-0.48%
2024/03/07	0	0.00	34	8.75	8.62	-34	1,645	-2.07%
2024/03/06	1.2	8.91	0	0.00	8.91	1.2	1,586	0.07%
2024/03/05	2.1	8.98	0	0.00	8.90	2.1	1,566	0.14%
2024/03/04	5	9.01	0	0.00	8.99	5	1,594	0.31%
2024/03/01	0.3	9.07	0	0.00	9.03	0.3	1,558	0.02%
2024/02/29	3	9.09	0	0.00	9.11	3	1,549	0.19%
2024/02/27	6.2	9.09	1	9.12	9.11	5.2	1,558	0.33%
2024/02/26	13.2	9.22	0	0.00	9.20	13.2	1,527	0.86%
2024/02/23	5	9.30	0	0.00	9.30	5	1,514	0.33%
2024/02/20	0	0.00	30	9.52	9.47	-30	1,516	-1.98%
2024/02/19	0	0.00	1.1	9.53	9.50	-1.1	1,511	-0.07%
2024/02/15	0	9.15	0	0.00	9.19	0	1,470	0.00%
2024/01/30	2.9	9.38	0	0.00	9.30	2.9	1,505	0.19%
2024/01/29	1.2	9.49	0	0.00	9.40	1.2	1,506	0.08%
2024/01/18	1	9.08	5	9.03	8.99	-4	1,426	-0.28%
2024/01/17	5	8.95	0	0.00	8.94	5	1,433	0.35%
2024/01/04	2	9.44	0	0.00	9.42	2	1,411	0.14%
2024/01/03	0	0.00	15	9.49	9.47	-15	1,432	-1.05%
2023/12/29	0	0.00	1	9.61	9.65	-1	1,430	-0.07%
2023/12/27	15	9.76	0	0.00	9.71	15	1,450	1.03%
2023/12/14	2	9.72	0	0.00	9.66	2	1,415	0.14%
2023/12/11	1	9.84	0	0.00	9.85	1	1,430	0.07%
2023/12/05	2	9.83	0	0.00	9.79	2	1,432	0.14%
2023/12/04	2	9.84	3	9.88	9.83	-1	1,437	-0.07%
2023/11/30	2	9.65	0	0.00	9.67	2	1,421	0.14%
2023/11/29	8	9.68	17	9.70	9.71	-9	1,419	-0.63%
2023/11/28	1	9.46	0	0.00	9.47	1	1,374	0.07%
2023/11/24	13	9.47	0	0.00	9.45	13	1,377	0.94%
2023/11/21	0	0.00	1	9.40	9.54	-1	1,379	-0.07%
2023/11/20	2	9.38	0	0.00	9.34	2	1,365	0.15%
2023/11/01	1	9.13	0	0.00	9.10	1	1,566	0.06%
2023/10/26	0	0.00	1	9.23	9.24	-1	1,797	-0.06%
2023/10/24	1	9.22	0	0.00	9.21	1	2,227	0.04%
2023/10/23	1	9.10	2	9.08	9.10	-1	2,231	-0.04%
2023/10/20	0	0.00	1	9.00	9.03	-1	2,238	-0.04%
2023/10/17	0	0.00	2	9.14	9.12	-2	2,273	-0.09%
2023/10/12	10	9.20	0	0.00	9.22	10	2,368	0.42%
2023/09/14	0	0.00	1	9.64	9.64	-1	3,602	-0.03%
2023/08/21	2	9.75	0	0.00	9.76	2	3,878	0.05%
2023/08/18	1	9.62	0	0.00	9.60	1	3,871	0.03%
2023/08/17	0	0.00	14	9.62	9.65	-14	3,856	-0.36%
2023/08/16	4	9.47	0	0.00	9.46	4	3,846	0.10%
2023/08/15	13	9.58	0	0.00	9.62	13	3,835	0.34%
2023/08/14	0	0.00	3	9.52	9.51	-3	3,831	-0.08%
2023/08/02	0	0.00	2	10.50	10.50	-2	3,685	-0.05%
2023/07/31	0	0.00	1	11.15	10.85	-1	3,601	-0.03%
2023/07/28	1	10.75	1	10.90	10.75	0	3,525	0.00%
2023/07/27	21	10.81	0	0.00	11.05	21	3,452	0.61%
2023/07/26	0	0.00	10	10.25	10.25	-10	3,089	-0.32%
2023/07/17	2	10.20	0	0.00	10.45	2	3,080	0.06%
2023/07/12	8	10.50	0	0.00	10.30	8	3,172	0.25%
2023/07/10	0	0.00	20	10.30	10.30	-20	3,437	-0.58%
2023/07/07	10	10.55	0	0.00	10.35	10	3,448	0.29%
2023/07/06	20	10.73	0	0.00	10.65	20	3,420	0.58%
2023/07/03	0	0.00	14	10.65	10.70	-14	3,320	-0.42%
2023/06/29	4	10.73	0	0.00	10.70	4	3,232	0.12%
2023/06/27	16	10.96	2	10.95	10.80	14	3,092	0.45%
2023/06/26	2.1	11.29	0.5	11.10	11.20	1.6	2,957	0.05%
2023/06/21	10	11.35	0	0.00	11.20	10	2,758	0.36%
2023/06/20	3	10.55	4	10.51	10.55	-1	2,386	-0.04%
2023/06/16	0	0.00	13	10.14	10.10	-13	2,136	-0.61%
2023/06/14	8	9.87	0	0.00	9.87	8	2,061	0.39%
2023/06/13	3	9.87	0	0.00	9.86	3	2,067	0.15%
2023/06/12	0.2	9.94	0	0.00	9.84	0.2	2,076	0.01%
2023/06/08	6	9.96	0	0.00	9.90	6	2,087	0.29%
2023/06/06	0	0.00	1.3	10.03	10.00	-1.3	2,110	-0.06%
2023/06/05	12	10.10	1	10.10	10.10	11	2,108	0.52%
2023/05/31	0	0.00	1	9.85	9.90	-1	2,100	-0.05%
2023/05/30	0	0.00	2	9.71	9.62	-2	2,060	-0.10%
2023/05/23	0	0.00	1	9.74	9.77	-1	2,327	-0.04%
2023/05/18	0	0.00	0.4	9.64	9.62	-0.4	2,508	-0.02%
2023/05/15	0	0.00	4	9.43	9.42	-4	2,492	-0.16%
2023/05/12	4	9.50	1	9.50	9.52	3	2,499	0.12%
2023/05/11	0	0.00	20	9.56	9.56	-20	2,496	-0.80%
2023/05/09	1	9.75	0	0.00	9.70	1	2,499	0.04%
2023/05/08	1	9.87	5	9.94	9.85	-4	2,480	-0.16%
2023/05/05	2	9.96	0	0.00	9.94	2	2,481	0.08%
2023/05/04	5	9.94	0	0.00	9.96	5	2,505	0.20%
2023/04/26	0	0.00	2	10.00	10.05	-2	2,485	-0.08%
2023/04/18	5	10.46	0	0.00	10.50	5	2,275	0.22%
2023/04/17	0.3	10.60	0	0.00	10.60	0.3	2,226	0.01%
2023/04/14	11	10.77	7	10.85	10.65	4	2,155	0.19%
2023/03/24	0	0.00	4	10.00	10.00	-4	1,789	-0.22%
2023/03/23	4	9.91	0	0.00	9.95	4	1,778	0.22%
2023/03/22	0	0.00	2	10.00	9.95	-2	1,768	-0.11%
2023/03/20	2	9.79	0	0.00	9.83	2	1,751	0.11%
2023/03/14	3	9.90	0	0.00	9.88	3	1,772	0.17%
2023/03/13	1	9.97	0	0.00	10.00	1	1,814	0.06%
2023/03/08	0	10.25	0	0.00	10.25	0	1,818	0.00%
2023/03/02	4	10.08	0	0.00	10.05	4	1,730	0.23%
2023/02/23	4	10.28	0	0.00	10.30	4	1,701	0.24%
2023/02/22	0	10.35	0	0.00	10.35	0	1,656	0.00%
2023/02/21	0	0.00	2	10.20	10.30	-2	1,561	-0.13%
2023/02/20	0	0.00	7	10.14	10.25	-7	1,491	-0.47%
2023/02/17	0	0.00	5	9.55	9.65	-5	1,356	-0.37%
2023/02/15	1	9.45	0	0.00	9.44	1	1,323	0.08%
2023/01/09	4	9.23	0	0.00	9.25	4	1,435	0.28%
2022/12/07	0	0.00	1	9.51	9.51	-1	1,797	-0.06%
2022/12/06	0	0.00	7	9.65	9.66	-7	1,784	-0.39%
2022/12/05	2	9.78	0	0.00	9.81	2	1,773	0.11%
2022/12/01	2	9.68	0	0.00	9.68	2	1,721	0.12%
2022/11/28	1	9.18	0	0.00	9.23	1	1,695	0.06%
2022/11/22	2	9.22	0	0.00	9.20	2	1,760	0.11%
2022/11/21	4	9.35	0	0.00	9.30	4	1,764	0.23%
2022/11/18	3	9.40	0	0.00	9.41	3	1,783	0.17%
2022/11/16	3	9.57	0	0.00	9.40	3	1,845	0.16%
2022/09/13	1	10.55	0	0.00	10.50	1	3,274	0.03%
2022/09/01	0	0.00	1	10.85	10.85	-1	3,471	-0.03%
2022/08/30	0	0.00	10	10.85	10.80	-10	3,450	-0.29%
2022/08/29	0	0.00	1	10.60	10.55	-1	3,436	-0.03%
2022/08/24	0	0.00	4	10.90	10.90	-4	3,421	-0.12%
2022/08/23	1	10.95	1	10.90	10.95	0	3,413	0.00%
2022/08/22	4	11.04	1	11.05	11.05	3	3,383	0.09%
2022/08/19	1	11.05	5	10.99	11.05	-4	3,337	-0.12%
2022/08/18	1	11.05	1	10.35	11.15	0	3,159	0.00%
2022/08/17	3	10.40	0	0.00	10.50	3	2,836	0.11%
2022/08/05	0	0.00	26	9.64	9.58	-26	2,766	-0.94%
2022/08/04	0	0.00	2	9.35	9.21	-2	2,707	-0.07%
2022/08/03	4	9.77	2	9.75	9.65	2	2,601	0.08%
2022/08/02	1	9.88	1	9.82	9.68	0	2,571	0.00%
2022/07/20	1	9.75	0	0.00	9.61	1	2,623	0.04%
2022/07/18	1	9.59	0	0.00	9.60	1	2,758	0.04%
2022/07/08	0	0.00	25	9.51	9.50	-25	3,227	-0.77%
2022/06/22	0	0.00	2	10.20	10.10	-2	3,394	-0.06%
2022/06/20	2	10.10	0	0.00	10.00	2	3,485	0.06%
2022/06/02	0	0.00	1	11.65	11.65	-1	3,931	-0.03%
2022/05/30	0	0.00	11	11.65	11.65	-11	4,166	-0.26%
2022/05/27	1	11.60	0	0.00	11.50	1	4,242	0.02%
2022/05/26	2	11.55	0	0.00	11.40	2	4,323	0.05%
2022/05/25	0	0.00	1	11.50	11.50	-1	4,414	-0.02%
2022/05/18	1	11.65	0	0.00	11.55	1	4,746	0.02%
2022/05/04	2	11.90	0	0.00	11.85	2	5,893	0.03%
2022/04/27	1	11.25	0	0.00	11.45	1	6,443	0.02%
2022/04/25	0	0.00	1	11.70	11.70	-1	6,882	-0.01%
2022/04/22	20	12.18	0	0.00	12.10	20	6,924	0.29%
2022/04/21	10	12.45	0	0.00	12.25	10	7,060	0.14%
2022/04/20	53	12.90	0	0.00	12.70	53	7,106	0.75%
2022/04/19	0	0.00	2	12.50	12.40	-2	6,957	-0.03%
2022/04/11	0	0.00	3	12.35	12.30	-3	9,579	-0.03%
2022/04/08	1	12.90	0	0.00	12.90	1	10,192	0.01%
2022/04/07	1	13.10	2	12.90	12.85	-1	11,118	-0.01%
2022/03/30	8	13.90	0	0.00	13.90	8	19,241	0.04%
2022/03/28	0	0.00	0.3	13.95	13.95	-0.3	19,768	0.00%
2022/03/25	2	14.15	0	0.00	14.15	2	20,159	0.01%
2022/03/24	0.2	14.25	0	0.00	14.25	0.2	20,694	0.00%
2022/03/23	0.1	14.35	0	0.00	14.20	0.1	22,383	0.00%
2022/03/17	0	0.00	20	14.10	14.25	-20	24,299	-0.08%
2022/03/10	0	0.00	1	13.90	13.75	-1	24,569	0.00%
2022/03/08	0	0.00	3	13.25	13.30	-3	24,684	-0.01%
2022/03/07	11	13.36	0	0.00	13.45	11	24,676	0.04%
2022/03/04	6	14.10	0	0.00	13.95	6	24,664	0.02%
2022/03/03	10	14.40	0	0.00	14.30	10	24,760	0.04%
2022/03/01	12	14.09	0	0.00	14.15	12	25,016	0.05%
2022/02/25	0	0.00	3	13.85	13.80	-3	25,521	-0.01%
2022/02/24	9	13.98	1	13.65	13.60	8	26,683	0.03%
2022/02/23	0	0.00	20	14.12	14.15	-20	27,576	-0.07%
2022/02/22	0	0.00	20	14.00	14.10	-20	27,895	-0.07%
2022/02/21	0	0.00	10	14.40	14.45	-10	28,240	-0.04%
2022/02/17	1	14.55	37	14.40	14.40	-36	28,501	-0.13%
2022/02/14	24	14.37	11	14.30	14.30	13	28,422	0.05%
2022/02/11	2	15.00	10	15.10	14.85	-8	28,335	-0.03%
2022/02/10	51	14.94	0	0.00	14.90	51	28,249	0.18%
2022/02/09	6	15.83	0	0.00	15.80	6	27,864	0.02%
2022/02/08	0	0.00	20	15.28	15.30	-20	27,631	-0.07%
2022/02/07	0	0.00	9	15.15	15.20	-9	27,623	-0.03%
2022/01/26	11	14.52	13	14.62	14.50	-2	27,589	-0.01%
2022/01/25	9	14.55	9	15.10	14.55	0	27,559	0.00%
2022/01/24	9	15.10	9	15.00	15.10	0	27,457	0.00%
2022/01/21	9	15.20	10.1	15.66	15.20	-1.1	27,369	0.00%
2022/01/20	10	15.90	13.1	15.82	15.90	-3.1	27,294	-0.01%
2022/01/19	9.1	15.90	66	15.60	15.90	-56.9	27,158	-0.21%
2022/01/18	26	15.54	15	15.66	15.45	11	26,875	0.04%
2022/01/17	14	15.60	20	15.42	15.60	-6	26,650	-0.02%
2022/01/14	11	15.10	9	15.40	15.10	2	26,521	0.01%
2022/01/13	9	15.40	9	15.60	15.40	0	26,353	0.00%
2022/01/12	23	15.51	9	15.85	15.45	14	26,206	0.05%
2022/01/11	21	15.61	19	15.84	15.60	2	26,081	0.01%
2022/01/10	13	15.95	9	15.75	15.95	4	25,781	0.02%
2022/01/07	32	16.01	51	16.17	15.90	-19	25,498	-0.07%
2022/01/06	10	16.47	10	16.32	16.45	0	24,917	0.00%
2022/01/05	11	16.63	159.1	17.07	16.60	-148.1	24,579	-0.60%	大賣/鉅額交易
2022/01/04	13	17.25	10	17.17	17.35	3	24,111	0.01%
2022/01/03	193	17.68	49	17.44	17.25	144	23,467	0.61%	大買/鉅額交易
2021/12/30	71	17.38	23.2	17.45	17.25	47.8	22,835	0.21%
2021/12/29	191	18.60	236	18.60	17.95	-45	21,924	-0.21%	大買/大賣/
2021/12/28	218	17.90	383	17.80	18.05	-165	19,117	-0.86%	大買/大賣/鉅額交易
2021/12/27	190	17.02	75.1	17.82	17.85	114.9	16,503	0.70%	大買/鉅額交易
2021/12/24	5.3	16.20	15.1	15.93	16.25	-9.8	14,990	-0.07%
2021/12/23	15	15.38	6.1	15.24	15.45	8.9	13,815	0.06%
2021/12/22	31	15.31	20	15.15	15.00	11	13,471	0.08%
2021/12/21	10	14.89	5	15.20	15.20	5	13,219	0.04%
2021/12/20	33	15.34	20	15.34	15.25	13	12,839	0.10%
2021/12/17	28	16.02	164.1	16.08	15.65	-136.1	12,313	-1.10%	大賣/鉅額交易
2021/12/16	26.4	15.25	39.2	15.17	15.30	-12.8	10,557	-0.12%
2021/12/15	151.1	14.05	20.2	14.01	14.80	130.9	9,453	1.38%	大買/鉅額交易
2021/12/14	0.5	13.93	150	13.80	13.80	-149.5	9,069	-1.65%	大賣/鉅額交易
2021/12/13	155.1	14.67	11	14.50	14.50	144.1	8,825	1.63%	大買/鉅額交易
2021/12/09	0	0.00	73	13.85	13.80	-73	8,329	-0.88%
2021/12/06	10	13.85	0	0.00	13.85	10	7,969	0.13%
2021/12/03	30	13.63	2	13.73	13.65	28	7,865	0.36%
2021/12/02	1	13.30	3	13.60	13.30	-2	7,791	-0.03%
2021/12/01	3	13.58	3	13.70	13.75	0	7,751	0.00%
2021/11/30	40	13.73	2	13.60	13.60	38	7,720	0.49%
2021/11/29	0	0.00	4	13.10	13.45	-4	7,634	-0.05%
2021/11/26	2	13.75	0	0.00	13.65	2	7,492	0.03%
2021/11/25	4	14.13	2	14.15	13.95	2	7,324	0.03%
2021/11/24	21	14.42	35.1	14.35	14.40	-14.1	7,084	-0.20%
2021/11/23	151	14.80	224	15.85	14.70	-73	6,508	-1.12%	大買/大賣/
2021/11/22	84.1	15.06	260.5	15.01	15.15	-176.5	5,260	-3.35%	大賣/鉅額交易
2021/11/19	15	13.81	42	13.68	13.80	-27	4,261	-0.63%
2021/11/18	37	13.58	19.1	13.47	13.35	18	3,933	0.46%
2021/11/17	2	13.10	0.1	12.98	13.15	1.9	3,460	0.05%
2021/11/16	11	13.01	0	0.00	12.80	11	3,386	0.32%
2021/11/12	10	12.60	45	12.60	12.60	-35	3,300	-1.06%
2021/11/11	6	12.63	0	0.00	12.60	6	3,332	0.18%
2021/11/10	0	0.00	7	12.61	12.60	-7	3,361	-0.21%
2021/11/09	4	12.40	1	12.55	12.40	3	3,378	0.09%
2021/11/05	5	12.50	0	0.00	12.40	5	3,463	0.14%
2021/11/04	1	12.45	0	0.00	12.35	1	3,486	0.03%
2021/11/03	47	12.42	4	12.34	12.50	43	3,578	1.20%
2021/11/01	7	12.08	0	0.00	12.00	7	3,837	0.18%
2021/10/29	1	11.90	50	11.95	11.90	-49	4,094	-1.20%
2021/10/28	43	11.96	0	0.00	11.85	43	4,155	1.03%
2021/10/27	4	11.92	0	0.00	11.90	4	4,149	0.10%
2021/10/26	1	11.70	0	0.00	11.65	1	4,305	0.02%
2021/10/22	0	0.00	0	11.70	11.55	0	4,831	0.00%
2021/10/12	0	0.00	0.1	11.60	11.65	-0.1	6,047	0.00%
2021/10/08	50	11.80	0.1	11.73	11.80	49.9	6,281	0.80%
2021/09/29	0	0.00	0.1	11.43	11.35	-0.1	7,501	0.00%
2021/09/28	0	0.00	0.1	11.55	11.55	-0.1	7,652	0.00%
2021/09/27	0	0.00	10	11.75	11.75	-10	7,775	-0.13%
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/10	0	0.00	5	11.40	11.40	-5	8,213	-0.06%
2021/09/03	10	11.55	0	0.00	11.55	10	8,449	0.12%
2021/09/02	1	11.30	0	0.00	11.25	1	8,443	0.01%
2021/08/26	0.1	11.25	0	0.00	11.35	0.1	9,106	0.00%
2021/08/25	0	0.00	1	11.50	11.40	-1	9,196	-0.01%
2021/08/18	0	11.75	0	0.00	12.15	0	9,500	0.00%
2021/08/12	1	12.70	0	0.00	12.95	1	9,623	0.01%
2021/08/11	100	12.95	10	12.65	12.70	90	9,684	0.93%
2021/08/10	0.1	12.90	0	0.00	13.00	0.1	9,713	0.00%
2021/08/09	0	0.00	1	13.00	12.95	-1	9,817	-0.01%
2021/08/06	11	13.69	0	0.00	13.40	11	9,801	0.11%
2021/08/05	100	13.75	15	13.80	13.60	85	9,739	0.87%
2021/08/04	32	13.79	4	13.75	13.70	28	9,831	0.28%
2021/07/29	3.3	13.75	2	13.58	13.50	1.3	9,741	0.01%
2021/07/28	4	13.55	0	0.00	13.75	4	9,623	0.04%
2021/07/27	2	13.75	12.1	13.84	13.60	-10.1	9,705	-0.10%
2021/07/26	0	0.00	305	13.68	13.65	-305	9,787	-3.12%	大賣/鉅額交易
2021/07/23	15	13.15	0	0.00	13.35	15	10,065	0.15%
2021/07/22	2	13.35	3.8	13.14	13.35	-1.8	11,025	-0.02%
2021/07/21	2	12.75	3	12.67	12.65	-1	11,192	-0.01%
2021/07/20	0.1	13.03	0	0.00	12.90	0.1	11,324	0.00%
2021/07/19	0	0.00	3	13.27	13.45	-3	11,713	-0.03%
2021/07/15	3.1	13.35	50	13.20	13.15	-47	12,724	-0.37%
2021/07/14	27	13.82	11	13.35	13.70	16	13,112	0.12%
2021/07/13	0	0.00	3.4	13.04	13.10	-3.4	12,522	-0.03%
2021/07/12	53	12.75	4.1	12.85	12.85	48.9	12,326	0.40%
2021/07/08	0	0.00	0.2	12.90	12.65	-0.2	12,585	0.00%
2021/07/07	0	0.00	10	12.55	12.55	-10	12,751	-0.08%
2021/07/05	0	0.00	10	12.65	12.70	-10	13,601	-0.07%
2021/07/02	0.1	12.35	0	0.00	12.30	0.1	14,016	0.00%
2021/06/30	0.3	12.05	0	0.00	12.10	0.3	14,216	0.00%
2021/06/29	1	12.10	0	0.00	12.05	1	14,230	0.01%
2021/06/28	0.1	12.15	0	0.00	12.30	0.1	14,281	0.00%
2021/06/25	2	12.30	0.2	12.30	12.20	1.8	14,341	0.01%
2021/06/23	2	12.25	0	0.00	12.25	2	14,625	0.01%
2021/06/22	1	11.80	0	0.00	11.80	1	14,648	0.01%
2021/06/21	2	12.25	0	0.00	12.15	2	14,599	0.01%
2021/06/18	6.2	12.73	0	0.00	12.55	6.2	14,737	0.04%
2021/06/17	0	0.00	3	12.52	12.85	-3	15,095	-0.02%
2021/06/16	0.2	12.63	30	12.45	12.35	-29.8	15,058	-0.20%
2021/06/15	23	12.75	0	0.00	12.75	23	15,099	0.15%
2021/06/11	0	0.00	50	12.85	12.75	-50	15,099	-0.33%
2021/06/10	50	12.75	0	0.00	12.75	50	15,088	0.33%
2021/06/08	100	12.95	0	0.00	12.80	100	15,031	0.67%
2021/06/04	1	12.95	35	13.15	13.05	-34	14,914	-0.23%
2021/06/01	1	12.75	0	0.00	12.90	1	14,391	0.01%
2021/05/28	0	0.00	1	12.50	12.45	-1	14,268	-0.01%
2021/05/27	0	0.00	0.3	12.15	12.30	-0.3	14,208	0.00%
2021/05/24	0	0.00	0.1	11.85	11.90	-0.1	14,106	0.00%
2021/05/21	0.1	11.40	2	11.35	11.60	-1.9	14,038	-0.01%
2021/05/14	0	0.00	0.1	11.45	11.40	-0.1	13,733	0.00%
2021/05/13	1.1	11.36	0	0.00	11.30	1.1	13,736	0.01%
2021/05/12	0	0.00	2	11.10	11.35	-2	13,722	-0.01%
2021/05/11	62	12.85	1	12.80	12.20	61	13,499	0.45%
2021/05/10	115	13.33	62	13.40	13.20	53	13,356	0.40%	大買/
2021/05/07	64	13.39	0	0.00	13.35	64	13,303	0.48%
2021/05/05	62	12.95	0	0.00	12.60	62	13,005	0.48%
2021/05/04	21	13.42	55	12.35	12.45	-34	12,881	-0.26%
2021/05/03	17	13.86	100	13.92	13.55	-83	12,571	-0.66%
2021/04/29	22	14.60	75	14.80	14.55	-53	12,313	-0.43%
2021/04/28	47	14.92	3.3	14.67	15.00	43.7	11,842	0.37%
2021/04/27	90.3	14.39	21	14.21	14.10	69.3	10,899	0.64%
2021/04/26	34	14.11	51	14.20	14.15	-17	10,554	-0.16%
2021/04/23	41	13.92	110	13.76	14.10	-69	10,387	-0.66%	大賣/
2021/04/22	39	14.26	25	14.43	13.65	14	9,959	0.14%
2021/04/21	47	14.08	37	14.10	14.10	10	9,353	0.11%
2021/04/20	30	13.58	1	13.85	13.90	29	8,791	0.33%
2021/04/19	2	13.05	0	0.00	13.10	2	8,312	0.02%
2021/04/16	20	12.76	11.6	12.93	12.95	8.4	8,265	0.10%
2021/04/15	12	12.83	0	0.00	12.75	12	9,466	0.13%
2021/04/14	10	12.45	30	12.50	12.55	-20	9,533	-0.21%
2021/04/13	1	13.00	40	12.95	12.90	-39	9,619	-0.41%
2021/04/12	26	13.19	21.9	13.01	13.55	4.1	9,385	0.04%
2021/04/09	10	12.80	10	13.00	12.75	0	8,853	0.00%
2021/04/08	9	12.93	6	13.22	13.15	3	8,505	0.04%
2021/04/07	48	12.06	0.3	12.25	12.35	47.7	7,996	0.60%
2021/04/06	19	11.92	0	0.00	11.90	19	7,765	0.24%
2021/04/01	0	0.00	110	11.66	11.65	-110	7,737	-1.42%	大賣/鉅額交易
2021/03/31	0	0.00	62	11.55	11.60	-62	7,769	-0.80%
2021/03/30	3	11.65	2	11.65	11.65	1	7,745	0.01%
2021/03/29	62	11.58	0	0.00	11.60	62	7,723	0.80%
2021/03/25	80	11.27	0	0.00	11.15	80	7,648	1.05%
2021/03/24	33	11.20	40	11.15	11.25	-7	7,647	-0.09%
2021/03/22	100	11.43	0	0.00	11.55	100	7,559	1.32%
2021/03/18	2	10.83	2	10.80	10.85	0	7,263	0.00%
2021/03/16	10	10.65	0	0.00	10.60	10	7,378	0.14%
2021/03/09	0	0.00	20	10.60	10.70	-20	9,501	-0.21%
2021/03/03	2	10.60	0	0.00	10.60	2	10,571	0.02%
2021/02/25	0	0.00	0.4	10.45	10.50	-0.4	11,016	0.00%
2021/02/17	0	0.00	0.1	9.98	10.00	-0.1	11,734	0.00%
2021/02/04	0.1	9.70	0	0.00	9.94	0.1	11,727	0.00%
2021/02/01	0	0.00	0	9.40	9.40	0	11,701	0.00%
2021/01/29	0	9.52	0	0.00	9.62	0	12,400	0.00%
2021/01/27	0	0.00	11	9.80	9.80	-11	12,683	-0.09%
2021/01/25	0	0.00	0.1	9.93	9.94	-0.1	12,778	0.00%
2021/01/21	0.1	9.51	0	0.00	9.70	0.1	12,771	0.00%
2021/01/20	2	9.82	0.5	9.69	9.70	1.5	12,819	0.01%
2021/01/19	0.5	10.05	0	0.00	10.15	0.5	12,833	0.00%
2021/01/15	10	10.30	0	0.00	10.35	10	12,953	0.08%
2021/01/12	30	10.63	10	10.70	10.45	20	12,972	0.15%
2021/01/11	0	0.00	1.5	11.07	11.05	-1.5	12,878	-0.01%
2021/01/08	17.5	11.57	10	11.20	11.15	7.5	13,056	0.06%
2021/01/06	6	11.15	0.5	11.00	11.05	5.5	11,669	0.05%
2021/01/05	0.5	11.10	0	0.00	11.50	0.5	11,330	0.00%
2021/01/04	0	0.00	10	11.45	11.40	-10	11,278	-0.09%
2020/12/30	0	0.00	5	11.45	11.40	-5	11,304	-0.04%
2020/12/29	0	0.00	1	11.55	11.40	-1	11,271	-0.01%
2020/12/25	5	11.40	0	0.00	11.25	5	11,067	0.05%
2020/12/22	0	0.00	10	11.34	11.05	-10	11,354	-0.09%
2020/12/21	0	0.00	2	11.25	11.15	-2	11,507	-0.02%
2020/12/18	0	0.00	0.9	11.25	11.30	-0.9	11,679	-0.01%
2020/12/17	0.9	11.05	0	0.00	11.45	0.9	11,923	0.01%
2020/12/16	1	11.35	0	0.00	11.35	1	13,478	0.01%
2020/12/11	0	0.00	1	11.15	11.30	-1	14,594	-0.01%
2020/12/10	19	11.52	0	0.00	11.35	19	14,509	0.13%
2020/12/09	0	0.00	6	11.55	11.65	-6	14,380	-0.04%
2020/12/08	0	0.00	1	11.40	11.35	-1	14,338	-0.01%
2020/12/07	9	12.01	7	12.29	11.75	2	14,661	0.01%
2020/12/04	5	11.97	2.2	11.54	11.95	2.8	14,153	0.02%
2020/12/03	4.2	11.85	10	11.95	11.50	-5.8	13,690	-0.04%
2020/12/01	20	11.47	6.5	11.26	11.25	13.5	12,719	0.11%
2020/11/30	0.5	10.95	10.4	11.05	11.05	-10	12,366	-0.08%
2020/11/27	3.4	10.90	0	0.00	10.95	3.4	12,234	0.03%
2020/11/26	0	0.00	12.2	10.89	10.90	-12.2	12,002	-0.10%
2020/11/25	12.2	10.81	3	10.75	10.65	9.2	11,870	0.08%
2020/11/24	0	0.00	31	10.55	10.45	-31	11,754	-0.26%
2020/11/23	2	10.60	0.1	10.60	10.65	1.9	11,737	0.02%
2020/11/20	0.1	10.28	12.3	10.49	10.60	-12.2	11,595	-0.11%
2020/11/19	1	10.20	0	0.00	10.25	1	11,413	0.01%
2020/11/18	0	0.00	1	10.10	10.10	-1	11,527	-0.01%
2020/11/17	0	0.00	0.7	10.10	10.15	-0.7	11,521	-0.01%
2020/11/16	1.7	10.13	6	10.16	10.20	-4.3	11,565	-0.04%
2020/11/13	10	9.95	0	0.00	9.96	10	11,235	0.09%
2020/11/10	20	10.10	0	0.00	10.05	20	11,382	0.18%
2020/11/09	0	0.00	0.1	10.00	10.05	-0.1	11,302	0.00%
2020/11/06	2.1	10.19	1	10.40	10.00	1.1	11,241	0.01%
2020/11/05	9	10.00	1.7	10.10	10.00	7.3	10,591	0.07%
2020/11/04	2.1	10.20	0	0.00	10.20	2.1	10,713	0.02%
2020/11/03	0.6	9.81	0	0.00	10.05	0.6	10,511	0.01%
2020/10/30	0	0.00	1	10.15	9.95	-1	10,605	-0.01%
2020/10/29	2	10.05	0	0.00	10.05	2	10,597	0.02%
2020/10/28	4	10.09	101	10.35	10.05	-97	10,601	-0.91%	大賣/
2020/10/27	31	10.60	10	10.40	10.50	21	11,204	0.19%
2020/10/26	90	10.47	10	10.50	10.45	80	11,087	0.72%
2020/10/23	0	0.00	3	10.15	10.20	-3	10,931	-0.03%
2020/10/22	0	0.00	23	10.05	10.30	-23	10,948	-0.21%
2020/10/21	0	0.00	10	10.05	10.05	-10	11,164	-0.09%
2020/10/20	0	0.00	50	9.97	9.92	-50	11,079	-0.45%
2020/10/19	0	0.00	10	10.05	10.00	-10	11,094	-0.09%
2020/10/16	14	10.32	0	0.00	9.98	14	11,198	0.13%
2020/10/15	20	9.96	0	0.00	9.90	20	10,951	0.18%
2020/10/14	1	9.70	2	9.79	9.74	-1	10,942	-0.01%
2020/10/13	1	9.65	0	0.00	9.65	1	11,080	0.01%
2020/10/12	0	0.00	10	9.77	9.60	-10	11,148	-0.09%
2020/10/08	0	0.00	5	9.85	9.85	-5	11,158	-0.04%
2020/10/06	0	0.00	1	9.75	9.79	-1	11,311	-0.01%
2020/10/05	1	9.63	0	0.00	9.63	1	11,424	0.01%
2020/09/29	0	0.00	174	9.58	9.50	-174	11,815	-1.47%	大賣/鉅額交易
2020/09/28	0	0.00	74	9.80	9.80	-74	11,840	-0.62%
2020/09/25	10	9.38	477	9.32	9.26	-467	12,024	-3.88%	大賣/鉅額交易
2020/09/24	10	9.88	12	9.61	9.48	-2	12,040	-0.02%
2020/09/23	24	10.59	4	10.40	10.10	20	12,198	0.16%
2020/09/22	0	0.00	1	10.60	10.60	-1	11,945	-0.01%
2020/09/21	42.4	11.04	6	11.27	10.85	36.4	11,753	0.31%
2020/09/18	738	10.18	61	10.80	10.80	677	10,134	6.68%	大買/鉅額交易
2020/09/14	0	0.00	10	9.77	9.74	-10	8,846	-0.11%
2020/09/11	0	0.00	10	9.82	9.76	-10	8,838	-0.11%
2020/09/10	40	10.05	22	10.08	9.90	18	8,769	0.21%
2020/09/09	0	0.00	2	9.87	9.86	-2	8,349	-0.02%
2020/09/08	2	9.79	0	0.00	9.79	2	8,350	0.02%
2020/09/07	0	0.00	1	9.85	9.85	-1	8,410	-0.01%
2020/09/03	0	0.00	1	9.91	9.90	-1	8,386	-0.01%
2020/08/28	0	0.00	5	9.93	9.90	-5	8,398	-0.06%
2020/08/27	6	9.87	0	0.00	9.85	6	8,441	0.07%
2020/08/26	0	0.00	8	9.81	9.78	-8	8,351	-0.10%
2020/08/25	24	9.48	24	9.72	9.72	0	8,298	0.00%
2020/08/24	1	9.37	0	0.00	9.34	1	8,211	0.01%
2020/08/20	2	8.99	15	9.07	9.12	-13	8,185	-0.16%
2020/08/19	10	10.00	0	0.00	9.88	10	8,124	0.12%
2020/08/18	0	0.00	3	9.98	9.97	-3	8,092	-0.04%
2020/08/14	1	9.73	4	9.88	9.85	-3	8,020	-0.04%
2020/08/13	1	9.82	1	9.73	9.72	0	7,954	0.00%
2020/08/12	5	9.80	0	0.00	9.81	5	8,001	0.06%
2020/08/11	1	9.97	0	0.00	9.88	1	8,134	0.01%
2020/08/10	11	9.90	8	9.90	9.87	3	8,111	0.04%
2020/08/07	2	9.61	0	0.00	9.63	2	7,972	0.03%
2020/08/05	0	0.00	5	9.74	9.70	-5	7,961	-0.06%
2020/08/04	3	9.52	0	0.00	9.49	3	7,926	0.04%
2020/08/03	5.5	9.55	3	9.47	9.47	2.5	7,969	0.03%
2020/07/31	4	9.26	7	9.54	9.54	-3	7,993	-0.04%
2020/07/30	0	0.00	2	9.18	9.18	-2	7,465	-0.03%
2020/07/29	1	9.09	0	0.00	9.08	1	7,520	0.01%
2020/07/28	1	8.96	0	0.00	8.90	1	7,600	0.01%
2020/07/27	9	9.18	12	9.39	9.13	-3	7,893	-0.04%
2020/07/24	2	9.29	10	9.31	9.15	-8	8,422	-0.09%
2020/07/23	4	9.44	1	9.48	9.41	3	8,444	0.04%
2020/07/22	10	9.59	1	9.46	9.59	9	8,469	0.11%
2020/07/20	1	9.09	0	0.00	9.09	1	8,332	0.01%
2020/07/17	2	9.54	0	0.00	9.21	2	8,287	0.02%
2020/07/16	2	9.66	0	0.00	9.61	2	8,196	0.02%
2020/07/15	1	9.96	1	9.99	9.82	0	8,154	0.00%
2020/07/14	1	9.93	0	0.00	9.93	1	8,149	0.01%
2020/07/13	5	10.10	0	0.00	10.10	5	8,154	0.06%
2020/07/10	10	9.93	15	9.92	9.92	-5	8,139	-0.06%
2020/07/09	27	10.11	0	0.00	10.05	27	8,041	0.34%
2020/07/08	1	10.05	0	0.00	10.10	1	7,720	0.01%
2020/07/07	0.5	10.00	30	10.12	10.05	-29.5	7,755	-0.38%
2020/07/06	10	10.05	2	10.05	10.20	8	7,788	0.10%
2020/07/03	22	10.05	0	0.00	10.00	22	7,674	0.29%
2020/07/02	8	10.49	1	10.55	10.55	7	7,524	0.09%
2020/06/30	1	10.00	5	10.19	10.05	-4	7,337	-0.05%
2020/06/29	2	9.95	2	10.02	9.96	0	7,268	0.00%
2020/06/24	2	10.05	1	10.05	10.05	1	7,299	0.01%
2020/06/23	1	10.05	2	10.15	10.00	-1	7,392	-0.01%
2020/06/22	1	10.15	2	10.18	10.10	-1	7,439	-0.01%
2020/06/19	3	10.15	2	10.28	10.10	1	7,537	0.01%
2020/06/18	12	10.10	2	10.15	10.15	10	7,532	0.13%
2020/06/17	12	10.19	1	10.15	10.10	11	7,566	0.15%
2020/06/16	2	10.20	2	10.18	10.25	0	7,713	0.00%
2020/06/15	2	10.01	1	9.96	9.96	1	7,830	0.01%
2020/06/12	4	10.03	0	0.00	10.00	4	8,023	0.05%
2020/06/11	2	10.35	0	0.00	10.15	2	8,052	0.02%
2020/06/09	2	10.68	3	10.70	10.60	-1	8,410	-0.01%
2020/06/08	2	10.63	1	10.75	10.65	1	8,495	0.01%
2020/06/05	0	0.00	1	10.65	10.55	-1	8,456	-0.01%
2020/06/04	15	10.51	0	0.00	10.55	15	8,515	0.18%
2020/06/03	1	10.75	24	10.43	10.55	-23	8,552	-0.27%
2020/06/02	1	10.35	6	10.43	10.45	-5	8,386	-0.06%
2020/06/01	12	10.25	1	10.30	10.25	11	8,377	0.13%
2020/05/29	3	10.20	1	10.30	10.15	2	8,424	0.02%
2020/05/28	7	10.31	4	10.66	10.25	3	8,508	0.04%
2020/05/27	4	10.25	7	10.38	10.45	-3	8,486	-0.04%
2020/05/26	2	10.13	2	10.18	10.10	0	8,565	0.00%
2020/05/25	1	10.05	0	0.00	10.05	1	8,591	0.01%
2020/05/22	1	10.25	0	0.00	10.15	1	8,611	0.01%
2020/05/21	11	10.20	1	10.30	10.25	10	8,616	0.12%
2020/05/19	2	10.08	2	10.15	10.00	0	8,615	0.00%
2020/05/18	1	10.30	3	10.20	10.10	-2	8,561	-0.02%
2020/05/15	6	10.05	0	0.00	10.00	6	8,467	0.07%
2020/05/14	3	10.23	0	0.00	10.05	3	8,431	0.04%
2020/05/13	1	10.40	0	0.00	10.50	1	8,361	0.01%
2020/05/12	1	10.60	32.1	10.70	10.65	-31.1	8,340	-0.37%
2020/05/11	1	10.50	5	10.66	10.70	-4	8,395	-0.05%
2020/05/08	14	10.50	0	0.00	10.45	14	8,331	0.17%
2020/05/07	23	10.50	3	10.60	10.45	20	8,357	0.24%
2020/05/06	4	10.59	0	0.00	10.40	4	8,353	0.05%
2020/05/05	2	10.98	3	11.03	10.90	-1	8,245	-0.01%
2020/05/04	2	10.93	63	11.00	10.90	-61	8,245	-0.74%
2020/04/30	7	11.12	34	11.02	11.15	-27	8,292	-0.33%
2020/04/29	2	11.10	13	10.89	11.20	-11	8,075	-0.14%
2020/04/28	1	10.20	1	10.45	10.20	0	7,385	0.00%
2020/04/27	0	0.00	2	10.35	10.30	-2	7,585	-0.03%
2020/04/24	0	0.00	2	10.30	10.20	-2	7,691	-0.03%
2020/04/23	2	9.98	2	10.06	10.15	0	7,698	0.00%
2020/04/22	4	9.69	3	9.75	9.80	1	7,716	0.01%
2020/04/21	5	9.91	3	9.81	9.75	2	7,765	0.03%
2020/04/20	2	10.08	0	0.00	10.05	2	7,786	0.03%
2020/04/17	3	10.25	4	10.41	10.15	-1	7,832	-0.01%
2020/04/16	0	0.00	1	10.35	10.30	-1	7,884	-0.01%
2020/04/15	1	10.30	13	10.36	10.50	-12	7,899	-0.15%
2020/04/14	1	10.05	1	10.15	10.15	0	7,815	0.00%
2020/04/13	0	0.00	6	10.10	9.92	-6	8,010	-0.07%
2020/04/10	3	10.07	6	10.08	10.05	-3	8,042	-0.04%
2020/04/09	3	10.27	1	10.10	10.10	2	8,088	0.02%
2020/04/08	1	9.87	5	9.99	10.20	-4	7,993	-0.05%
2020/04/07	3	9.76	13	9.73	9.71	-10	7,961	-0.13%
2020/04/06	12	9.70	2	9.85	9.70	10	7,813	0.13%
2020/04/01	1	9.49	4	9.48	9.57	-3	7,695	-0.04%
2020/03/31	2	9.29	1	9.27	9.16	1	7,590	0.01%
2020/03/30	2	8.96	1	9.15	9.16	1	7,603	0.01%
2020/03/27	3	9.46	1	9.58	9.21	2	7,571	0.03%
2020/03/26	10	9.27	1	9.33	9.36	9	7,557	0.12%
2020/03/25	3	9.35	1	9.39	9.31	2	7,504	0.03%
2020/03/24	2	9.19	1	9.07	9.04	1	7,440	0.01%
2020/03/23	14	8.85	2	8.80	8.86	12	7,468	0.16%
2020/03/20	2	8.97	2.5	9.05	8.91	-0.5	7,641	-0.01%
2020/03/19	7.5	8.39	0	0.00	8.40	7.5	7,738	0.10%
2020/03/18	4	9.09	7	9.23	8.94	-3	7,579	-0.04%
2020/03/16	12	9.51	10	9.39	9.12	2	7,350	0.03%
2020/03/13	0	0.00	1	8.69	9.07	-1	7,390	-0.01%
2020/03/12	22	9.88	17	10.03	9.65	5	7,172	0.07%
2020/03/11	10	10.95	1	11.00	10.65	9	6,998	0.13%
2020/03/10	1	10.45	1	10.65	10.80	0	7,063	0.00%
2020/03/09	6	10.87	1	10.90	10.70	5	7,093	0.07%
2020/03/06	11	11.30	0	0.00	11.30	11	7,029	0.16%
2020/03/05	1	11.35	0	0.00	11.40	1	7,129	0.01%
2020/03/03	0	0.00	1	11.60	11.45	-1	7,096	-0.01%
2020/03/02	11	10.64	2	11.03	10.90	9	7,133	0.13%
2020/02/27	1	11.35	1	11.55	11.10	0	7,063	0.00%
2020/02/26	3	11.65	0	0.00	11.65	3	6,918	0.04%
2020/02/24	10	11.75	4	11.70	11.75	6	6,861	0.09%
2020/02/20	1	12.20	0	0.00	12.10	1	6,845	0.01%
2020/02/19	1	12.15	0	0.00	12.15	1	6,872	0.01%
2020/02/18	2	12.20	1	12.20	12.10	1	6,917	0.01%
2020/02/17	10	12.15	0	0.00	12.10	10	6,998	0.14%
2020/02/14	0	0.00	1	12.25	12.25	-1	6,988	-0.01%
2020/02/13	0	0.00	1	12.40	12.10	-1	7,000	-0.01%
2020/02/12	0	0.00	4	12.25	12.25	-4	7,025	-0.06%
2020/02/11	4	11.90	1	12.05	12.00	3	6,967	0.04%
2020/02/06	4	12.31	2	12.40	12.40	2	7,012	0.03%
2020/02/05	1	12.20	1	12.40	12.15	0	6,992	0.00%
2020/02/04	2	12.18	1	12.20	12.15	1	6,976	0.01%
2020/01/31	31	12.60	0	0.00	12.55	31	7,002	0.44%
2020/01/30	11	13.21	0	0.00	12.60	11	7,177	0.15%
2020/01/20	0	0.00	4	13.99	13.95	-4	6,957	-0.06%
2020/01/17	0	0.00	10	13.85	13.80	-10	6,846	-0.15%
2020/01/16	1	13.80	6	13.80	13.85	-5	6,873	-0.07%
2020/01/15	1	13.75	50	13.70	13.75	-49	6,924	-0.71%
2020/01/14	1	13.65	4	13.79	13.65	-3	7,067	-0.04%
2020/01/13	0	0.00	2	13.60	13.65	-2	7,283	-0.03%
2020/01/10	0	0.00	2	13.53	13.50	-2	7,281	-0.03%
2020/01/09	1	13.35	0	0.00	13.30	1	7,236	0.01%
2020/01/08	4	13.41	0	0.00	13.30	4	7,257	0.06%
2020/01/07	13	13.68	6	13.69	13.60	7	7,237	0.10%
2020/01/06	1	13.50	20	13.45	13.30	-19	7,048	-0.27%
2020/01/03	5	13.71	5	13.89	13.55	0	7,009	0.00%
2019/12/31	6	13.63	8	13.84	13.60	-2	6,912	-0.03%
2019/12/27	1	13.60	3	13.62	13.60	-2	7,037	-0.03%
2019/12/26	6	13.54	0	0.00	13.55	6	7,154	0.08%
2019/12/25	4	13.66	3.8	13.68	13.65	0.2	7,245	0.00%
2019/12/24	3	13.55	10	13.60	13.55	-7	7,426	-0.09%
2019/12/23	1	13.70	1	13.60	13.55	0	7,655	0.00%
2019/12/20	1	13.80	0	0.00	13.80	1	7,803	0.01%
2019/12/19	1.1	13.85	1	13.85	13.85	0.1	7,910	0.00%
2019/12/18	8.5	14.05	55	14.01	13.95	-46.5	7,959	-0.58%
2019/12/17	0	0.00	9	14.12	14.20	-9	8,068	-0.11%
2019/12/16	1	14.05	16	14.09	14.05	-15	8,198	-0.18%
2019/12/13	2	13.78	22	13.70	13.70	-20	8,408	-0.24%
2019/12/12	1	13.80	0	0.00	13.70	1	8,474	0.01%
2019/12/11	15	13.87	2	13.90	13.85	13	8,503	0.15%
2019/12/10	42	13.93	2	13.93	13.85	40	8,577	0.47%
2019/12/09	7	13.85	1	13.85	13.70	6	8,505	0.07%
2019/12/05	6	13.65	4.9	13.62	13.65	1.1	9,135	0.01%
2019/12/04	0	0.00	3	13.50	13.50	-3	9,428	-0.03%
2019/12/02	12	13.13	100	13.25	13.05	-88	10,020	-0.88%
2019/11/29	10	13.60	0	0.00	13.50	10	10,228	0.10%
2019/11/28	21	13.65	0	0.00	13.55	21	10,682	0.20%
2019/11/27	76	13.80	5	13.71	13.75	71	10,800	0.66%
2019/11/26	5	13.50	1	13.55	13.50	4	10,821	0.04%
2019/11/25	1	13.45	0	0.00	13.45	1	10,932	0.01%
2019/11/21	2	13.45	2	13.43	13.45	0	11,031	0.00%
2019/11/20	2	13.65	1	13.55	13.55	1	11,130	0.01%
2019/11/19	1	13.75	0	0.00	13.65	1	11,221	0.01%
2019/11/15	1	13.40	1	13.50	13.45	0	11,380	0.00%
2019/11/14	2	13.38	0	0.00	13.35	2	11,388	0.02%
2019/11/12	1	13.75	10	13.76	13.75	-9	11,432	-0.08%
2019/11/11	2	13.80	2	13.80	13.70	0	11,578	0.00%
2019/11/06	1	13.90	0	0.00	13.90	1	11,773	0.01%
2019/11/05	0	0.00	3	13.90	13.90	-3	11,854	-0.03%
2019/11/04	3	14.00	0	0.00	14.00	3	12,046	0.02%
2019/10/31	8	13.96	1	14.00	13.80	7	12,287	0.06%
2019/10/29	0	0.00	2	14.55	14.25	-2	12,631	-0.02%
2019/10/25	5	14.40	0	0.00	14.45	5	15,184	0.03%
2019/10/24	10	14.55	0	0.00	14.55	10	16,403	0.06%
2019/10/23	3	14.38	3	14.40	14.40	0	16,651	0.00%
2019/10/22	3	14.67	2	14.90	14.50	1	16,754	0.01%
2019/10/21	1	14.70	0	0.00	14.70	1	16,867	0.01%
2019/10/18	3	14.40	3	14.35	14.35	0	17,322	0.00%
2019/10/16	16	14.40	0.2	14.20	14.25	15.8	17,935	0.09%
2019/10/15	0	0.00	1	14.25	14.30	-1	18,531	-0.01%
2019/10/14	2	14.20	0	0.00	14.20	2	19,233	0.01%
2019/10/09	0	0.00	4	14.08	14.05	-4	19,568	-0.02%
2019/10/04	1	14.25	5	14.30	14.25	-4	20,513	-0.02%
2019/10/03	5	14.15	0	0.00	14.20	5	20,602	0.02%
2019/10/02	5	14.19	20	14.25	14.25	-15	20,614	-0.07%
2019/10/01	12	14.20	0	0.00	14.20	12	21,165	0.06%
2019/09/27	5	13.80	0	0.00	13.80	5	21,355	0.02%
2019/09/26	202	14.25	3	14.27	14.10	199	21,462	0.93%	大買/鉅額交易
2019/09/25	0	0.00	18	14.45	14.20	-18	21,898	-0.08%
2019/09/24	15	14.77	0	0.00	14.70	15	22,123	0.07%
2019/09/20	3	14.85	0	0.00	14.85	3	22,120	0.01%
2019/09/19	0	0.00	11	14.97	15.10	-11	22,014	-0.05%
2019/09/18	0	0.00	130	15.06	15.15	-130	21,826	-0.60%	大賣/鉅額交易
2019/09/17	0	0.00	80	14.82	14.70	-80	21,866	-0.37%
2019/09/16	0	0.00	16	14.86	14.85	-16	22,126	-0.07%
2019/09/12	19	15.00	0	0.00	14.95	19	22,202	0.09%
2019/09/10	2	14.85	0	0.00	14.85	2	22,448	0.01%
2019/09/09	0	0.00	5	15.20	15.15	-5	22,287	-0.02%
2019/09/06	2	14.85	1.3	14.96	14.90	0.7	22,298	0.00%
2019/09/05	36	14.73	0	0.00	14.65	36	22,646	0.16%
2019/09/04	0	0.00	16	14.95	14.90	-16	22,889	-0.07%
2019/09/03	6	14.92	112	14.55	14.50	-106	23,059	-0.46%	大賣/鉅額交易
2019/09/02	1	14.80	10	14.39	14.85	-9	23,075	-0.04%
2019/08/30	2	14.15	0	0.00	14.10	2	23,062	0.01%
2019/08/29	24	13.91	23	14.10	13.90	1	23,347	0.00%
2019/08/28	24	14.03	21	13.80	14.05	3	23,592	0.01%
2019/08/26	0	0.00	20	13.60	13.55	-20	24,693	-0.08%
2019/08/23	3	13.95	19	13.78	13.75	-16	24,843	-0.06%
2019/08/22	44	14.02	5	13.98	13.90	39	25,460	0.15%
2019/08/21	20	14.05	0	0.00	14.05	20	25,722	0.08%
2019/08/20	7	14.12	28	14.25	14.05	-21	25,961	-0.08%
2019/08/16	1	14.05	0	0.00	13.90	1	26,871	0.00%
2019/08/15	0	0.00	20	13.85	13.95	-20	27,880	-0.07%
2019/08/14	25	13.95	27	14.19	13.95	-2	28,313	-0.01%
2019/08/13	1	13.95	5	14.00	13.90	-4	28,765	-0.01%
2019/08/12	17	14.12	0	0.00	14.05	17	29,113	0.06%
2019/08/06	1	13.75	12	14.13	14.25	-11	29,702	-0.04%
2019/08/05	16	14.40	0	0.00	14.10	16	29,829	0.05%
2019/08/02	30	14.42	1	14.55	14.25	29	30,211	0.10%
2019/08/01	10	14.70	0	0.00	14.85	10	30,700	0.03%
2019/07/31	124	14.79	7	14.85	14.65	117	30,792	0.38%	大買/鉅額交易
2019/07/30	66	15.78	31	15.28	15.15	35	31,107	0.11%
2019/07/29	20	15.93	33	15.89	16.80	-13	30,188	-0.04%
2019/07/26	22	15.50	178	15.41	15.40	-156	29,306	-0.53%	大賣/鉅額交易
2019/07/24	5	14.65	0	0.00	14.80	5	29,550	0.02%
2019/07/23	10	14.90	9	14.77	14.75	1	29,796	0.00%
2019/07/22	84	14.98	4	14.75	14.75	80	30,416	0.26%
2019/07/19	26	14.80	1.3	14.70	14.70	24.7	32,213	0.08%
2019/07/18	30	14.78	1	14.95	14.75	29	32,755	0.09%
2019/07/17	67	15.01	118	14.42	15.05	-51	32,844	-0.16%	大賣/
2019/07/16	4	14.55	14	14.70	14.40	-10	32,461	-0.03%
2019/07/15	52	14.15	5.8	14.18	14.25	46.2	31,884	0.14%
2019/07/12	48	14.02	70	14.05	13.90	-22	31,884	-0.07%
2019/07/11	0	0.00	10	13.95	14.10	-10	31,880	-0.03%
2019/07/10	63	13.84	0	0.00	13.70	63	31,911	0.20%
2019/07/09	20	13.95	0	0.00	13.90	20	32,002	0.06%
2019/07/05	22	14.05	114	13.95	13.90	-92	32,782	-0.28%	大賣/
2019/07/04	0	0.00	3	13.65	13.65	-3	33,194	-0.01%
2019/07/03	1	13.60	7	13.67	13.60	-6	33,674	-0.02%
2019/07/02	2	13.60	31	13.77	13.90	-29	33,912	-0.09%
2019/07/01	0	0.00	1	13.45	13.00	-1	34,186	0.00%
2019/06/28	110	13.15	24	13.20	13.15	86	34,594	0.25%	大買/
2019/06/27	1	13.30	2	13.30	13.30	-1	35,502	0.00%
2019/06/25	20	13.23	0	0.00	13.20	20	35,477	0.06%
2019/06/24	14	13.45	0	0.00	13.25	14	35,452	0.04%
2019/06/21	2	14.00	2	14.10	13.80	0	35,167	0.00%
2019/06/19	0	0.00	3	13.80	13.75	-3	34,978	-0.01%
2019/06/18	0	0.00	2	13.45	13.45	-2	34,819	-0.01%
2019/06/14	5	13.51	23	13.53	13.40	-18	35,093	-0.05%
2019/06/13	42	13.47	7	13.40	13.35	35	34,845	0.10%
2019/06/12	2	14.30	0	0.00	14.05	2	34,322	0.01%
2019/06/11	6	14.37	10	14.60	14.40	-4	34,029	-0.01%
2019/06/10	20	14.20	1	14.30	14.10	19	33,635	0.06%
2019/06/06	16	14.23	0	0.00	14.00	16	33,880	0.05%
2019/06/05	3	14.45	8	14.39	14.20	-5	33,772	-0.01%
2019/06/03	7	14.02	14	14.04	14.35	-7	33,753	-0.02%
2019/05/31	14	13.89	15	14.02	13.80	-1	33,559	0.00%
2019/05/30	0	0.00	5	13.50	13.60	-5	33,246	-0.02%
2019/05/29	10	13.58	0	0.00	13.40	10	33,530	0.03%
2019/05/28	5	13.50	11	13.58	13.60	-6	33,702	-0.02%
2019/05/27	5	13.35	20	13.35	13.30	-15	33,497	-0.04%
2019/05/23	0	0.00	5	13.30	13.50	-5	33,378	-0.01%
2019/05/22	6	13.72	16	13.79	13.25	-10	33,533	-0.03%
2019/05/21	0	0.00	19	13.20	13.35	-19	32,782	-0.06%
2019/05/20	6	11.97	0	0.00	12.15	6	32,274	0.02%
2019/05/17	12	12.80	0	0.00	12.65	12	31,657	0.04%
2019/05/16	20	13.35	0	0.00	13.00	20	31,241	0.06%
2019/05/15	0	0.00	10	13.65	13.50	-10	31,125	-0.03%
2019/05/14	2	12.75	2	13.10	13.40	0	30,758	0.00%
2019/05/13	7	13.20	0	0.00	12.90	7	30,251	0.02%
2019/05/10	12	13.27	3	13.33	13.45	9	29,876	0.03%
2019/05/09	3	13.12	3	13.50	13.10	0	29,369	0.00%
2019/05/08	20	13.88	0	0.00	14.15	20	28,652	0.07%
2019/05/07	10	14.25	0	0.00	14.15	10	28,319	0.04%
2019/05/06	5	14.80	0	0.00	14.40	5	27,607	0.02%
2019/05/02	5	15.46	5	15.47	15.50	0	26,524	0.00%
2019/04/30	1	14.95	3	15.05	15.05	-2	25,211	-0.01%
2019/04/26	3	14.02	9	14.05	14.40	-6	24,239	-0.02%
2019/04/25	11	15.36	9	15.69	14.05	2	23,259	0.01%
2019/04/24	0	0.00	22	14.60	14.90	-22	20,689	-0.11%
2019/04/23	1	14.25	5	14.50	14.45	-4	19,846	-0.02%
2019/04/22	5	14.00	5	14.50	14.00	0	19,256	0.00%
2019/04/19	0	0.00	10	13.90	14.20	-10	18,941	-0.05%
2019/04/18	1	13.90	0	0.00	13.90	1	18,673	0.01%
2019/04/17	1	14.40	2	14.43	14.05	-1	18,275	-0.01%
2019/04/16	0	0.00	1	14.40	14.40	-1	17,901	-0.01%
2019/04/15	6	14.02	5	14.40	14.00	1	17,546	0.01%
2019/04/12	9	13.91	8	13.77	13.75	1	17,019	0.01%
2019/04/11	6	14.52	22	14.30	14.35	-16	16,422	-0.10%
2019/04/10	22	14.17	6	14.44	14.70	16	15,820	0.10%
2019/04/09	11	13.64	5	13.55	13.55	6	14,688	0.04%
2019/04/08	32	13.52	32.7	14.19	14.20	-0.7	13,866	-0.01%
2019/04/03	0	0.00	33	12.94	12.95	-33	13,261	-0.25%
2019/04/02	30	11.87	10	11.80	11.80	20	12,276	0.16%
2019/04/01	0	0.00	130	11.40	11.75	-130	11,401	-1.14%	大賣/鉅額交易
2019/03/28	15	10.35	0	0.00	10.35	15	10,221	0.15%
2019/03/26	0	0.00	10	10.55	10.65	-10	9,996	-0.10%
2019/03/22	24	10.88	0	0.00	10.45	24	9,623	0.25%
2019/03/21	35	10.87	0	0.00	10.80	35	9,399	0.37%
2019/03/19	25	10.69	10	10.60	10.35	15	8,895	0.17%
2019/03/15	0	0.00	3	10.90	10.85	-3	8,374	-0.04%
2019/03/14	6	11.10	12.9	11.29	10.90	-6.9	8,140	-0.08%
2019/03/13	12.9	11.14	6.6	11.37	11.20	6.3	7,965	0.08%
2019/03/12	63.6	11.33	32	11.62	11.25	31.6	7,702	0.41%
2019/03/11	0	0.00	25	11.24	11.20	-25	7,154	-0.35%
2019/03/08	0	0.00	16	10.78	11.10	-16	6,810	-0.23%
2019/03/07	6	10.40	2	10.55	10.30	4	6,239	0.06%
2019/03/06	5	10.50	10	10.55	10.50	-5	6,011	-0.08%
2019/03/05	65	10.43	40	10.26	10.25	25	5,669	0.44%
2019/03/04	39	10.77	10	10.70	10.70	29	5,254	0.55%
2019/02/27	42	10.77	58.6	10.84	10.95	-16.6	4,712	-0.35%
2019/02/25	3	10.15	1.4	10.00	10.00	1.6	3,698	0.04%
2019/02/22	0	0.00	3	9.81	9.75	-3	3,436	-0.09%
2019/02/21	87	9.59	84	9.70	9.95	3	3,046	0.10%
2019/02/20	10	8.95	3	9.03	9.05	7	2,287	0.31%
2019/02/19	0	0.00	0.1	8.23	8.23	-0.1	1,956	-0.01%
2019/02/18	0.1	8.01	0	0.00	8.12	0.1	2,023	0.01%
2019/02/15	0	0.00	10	8.24	8.18	-10	2,092	-0.48%
2019/02/14	0	0.00	10	8.38	8.35	-10	2,242	-0.45%
2019/01/21	0	0.00	1	7.80	7.90	-1	1,998	-0.05%
2019/01/16	0	0.00	0.7	7.10	7.11	-0.7	1,914	-0.04%
2019/01/15	0.7	7.01	0	0.00	7.10	0.7	1,910	0.03%
2019/01/10	0	7.21	0	0.00	7.29	0	1,878	0.00%
2019/01/09	0	0.00	1	7.36	7.30	-1	1,880	-0.05%
2019/01/08	1	7.21	0	0.00	7.32	1	1,866	0.05%
2019/01/04	5	7.26	0	0.00	7.28	5	1,878	0.27%
2018/12/26	5	7.31	0	0.00	7.28	5	1,891	0.26%
2018/12/13	0	0.00	0.6	8.00	8.02	-0.6	1,859	-0.03%
2018/12/12	10	8.11	0	0.00	8.01	10	1,846	0.54%
2018/11/30	2.6	8.27	0	0.00	8.27	2.6	1,682	0.15%
2018/11/26	0	0.00	5	8.05	8.03	-5	1,602	-0.31%
2018/11/21	2	8.45	52	8.35	8.40	-50	1,505	-3.32%
2018/11/20	2	7.93	2	7.96	7.93	0	1,397	0.00%
2018/11/19	1	8.08	0	0.00	8.08	1	1,359	0.07%
2018/11/16	3	8.29	0	0.00	8.23	3	1,349	0.22%
2018/11/15	2	7.96	5	8.10	8.29	-3	1,288	-0.23%
2018/11/14	55	7.97	2	7.75	7.75	53	1,204	4.40%
2018/11/13	3	7.19	10	7.71	7.98	-7	1,119	-0.63%
2018/11/12	0	0.00	3	7.16	7.26	-3	949	-0.32%
2018/10/18	0	0.00	1	6.30	6.24	-1	1,218	-0.08%
2018/10/17	1	6.20	0	0.00	6.28	1	1,224	0.08%
2018/10/16	3	6.25	0	0.00	6.27	3	1,226	0.24%
2018/10/11	0	0.00	6	6.34	6.32	-6	1,231	-0.49%
2018/10/01	0	0.00	0.3	7.47	7.45	-0.3	1,253	-0.03%
2018/09/26	0.3	7.41	0	0.00	7.51	0.3	1,295	0.02%
2018/08/30	3	8.56	0	0.00	8.57	3	1,418	0.21%
2018/08/29	3	8.59	0	0.00	8.56	3	1,496	0.20%
2018/08/28	0.1	8.62	0	0.00	8.68	0.1	1,678	0.01%
2018/08/22	0	0.00	20	8.36	8.36	-20	2,191	-0.91%
2018/08/06	0.1	8.91	0	0.00	8.93	0.1	2,097	0.00%
2018/08/01	0.1	9.03	0	0.00	9.08	0.1	2,040	0.01%
2018/07/20	0	0.00	1.9	8.31	8.30	-1.9	1,916	-0.10%
2018/07/16	50	8.44	0	0.00	8.52	50	1,949	2.56%
2018/06/19	1	8.68	0	0.00	8.64	1	1,859	0.05%
2018/06/11	0	0.00	4	9.29	9.05	-4	1,804	-0.22%
2018/06/08	13	9.03	0	0.00	9.00	13	1,777	0.73%
2018/06/07	0	0.00	2	9.22	9.02	-2	1,753	-0.11%
2018/06/06	0	0.00	1	9.20	9.12	-1	1,720	-0.06%
2018/06/05	2	9.12	19	9.45	9.36	-17	1,642	-1.03%
2018/06/01	4	8.82	0	0.00	8.78	4	1,409	0.28%
2018/05/31	25	9.41	15.3	9.21	9.13	9.7	1,338	0.73%
2018/05/30	27	8.66	0	0.00	8.71	27	1,136	2.38%
2018/05/29	0	0.00	2	7.24	7.92	-2	899	-0.22%
2018/05/28	2.3	7.11	0	0.00	7.20	2.3	817	0.28%
2018/05/18	0	0.00	1	7.08	7.07	-1	843	-0.12%
2018/05/17	1	7.01	0	0.00	7.09	1	858	0.12%
2018/05/07	0	0.00	1.3	6.98	6.92	-1.3	986	-0.13%
2018/05/04	0.3	6.91	0	0.00	7.00	0.3	992	0.03%
2018/04/27	0	6.92	0	0.00	7.00	0	1,054	0.00%
2018/04/26	0.9	6.81	0	0.00	6.99	0.9	1,074	0.09%
2018/03/30	0	0.00	2	8.00	7.98	-2	1,168	-0.17%
2018/03/29	0	0.00	0.1	7.96	7.97	-0.1	1,182	0.00%
2018/03/23	0.1	7.93	0	0.00	8.04	0.1	1,213	0.00%
2018/02/06	2	7.81	0	0.00	7.85	2	2,507	0.08%
2018/01/23	10	9.20	0	0.00	9.18	10	3,529	0.28%
2018/01/08	0	0.00	90	9.30	9.25	-90	3,915	-2.30%
2018/01/04	0	0.00	10	9.46	9.45	-10	3,960	-0.25%
2018/01/03	0	0.00	45	9.06	9.05	-45	4,024	-1.12%