精金 (3049)-元大-東港券商分點個股進出

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

精金

(3049)

可現股當沖

股價
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640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(已收盤)

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

精金 (3049)籌碼相關－元大-東港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東港券商分點個股進出
元大-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	102	11.15	0	0.00	11.00	102	16,372	0.62%	大買/鉅額交易
2024/11/19	1	11.20	1	11.20	11.25	0	16,329	0.00%
2024/11/18	1	11.00	0	0.00	10.95	1	16,275	0.01%
2024/11/15	5	11.20	0	0.00	11.25	5	16,225	0.03%
2024/11/14	4	11.21	3	11.00	10.90	1	16,210	0.01%
2024/11/13	1	11.20	0	0.00	11.20	1	16,083	0.01%
2024/11/12	1	11.10	0	0.00	11.15	1	16,039	0.01%
2024/11/11	0	0.00	4	11.55	11.35	-4	15,961	-0.03%
2024/11/08	13	11.66	0	0.00	11.45	13	15,875	0.08%
2024/11/07	0	0.00	1	12.00	11.80	-1	15,727	-0.01%
2024/11/06	14	11.83	131	12.11	11.75	-117	15,616	-0.75%	大賣/鉅額交易
2024/11/05	154	12.17	313	12.09	12.00	-159	15,442	-1.03%	大買/大賣/鉅額交易
2024/11/04	150	11.13	370	11.84	12.15	-220	14,498	-1.52%	大買/大賣/鉅額交易
2024/11/01	18	10.99	64	10.93	11.05	-46	14,115	-0.33%
2024/10/30	130	11.00	53	11.01	11.00	77	14,066	0.55%	大買/
2024/10/29	130	11.25	51	11.25	11.25	79	14,003	0.56%	大買/
2024/10/28	140	11.48	61	11.29	11.35	79	13,946	0.57%	大買/
2024/10/25	1	11.65	0	0.00	11.85	1	13,760	0.01%
2024/10/24	91	11.70	72	11.85	11.65	19	13,688	0.14%
2024/10/23	101	12.17	0	0.00	12.05	101	13,538	0.75%	大買/鉅額交易
2024/10/22	59	11.98	34	12.08	12.30	25	13,332	0.19%
2024/10/21	48	11.60	0	0.00	11.60	48	12,718	0.38%
2024/10/18	10	11.79	41	12.09	11.60	-31	12,720	-0.24%
2024/10/17	155	11.70	5	11.68	11.70	150	12,556	1.19%	大買/鉅額交易
2024/10/16	1	11.65	0	0.00	11.70	1	12,554	0.01%
2024/10/15	0	0.00	11	12.07	11.85	-11	12,439	-0.09%
2024/10/14	21	12.40	46	12.48	12.25	-25	12,167	-0.21%
2024/10/11	35	12.14	85	12.27	12.15	-50	11,913	-0.42%
2024/10/09	59.3	12.31	28	12.15	12.05	31.3	11,294	0.28%
2024/10/08	45.2	12.57	38	12.43	12.25	7.2	10,713	0.07%
2024/10/07	39	12.57	271	12.60	12.90	-232	9,753	-2.38%	大賣/鉅額交易
2024/10/04	0	0.00	114	11.47	11.75	-114	8,210	-1.39%	大賣/鉅額交易
2024/10/01	1	10.75	0	0.00	10.70	1	7,950	0.01%
2024/09/30	23	10.76	21	10.92	10.70	2	7,990	0.03%
2024/09/27	0	0.00	10	10.70	10.70	-10	7,991	-0.13%
2024/09/26	130	10.70	22	10.79	10.60	108	7,920	1.36%	大買/鉅額交易
2024/09/25	0	0.00	42	10.73	10.80	-42	7,846	-0.54%
2024/09/24	2	10.40	15	10.43	10.65	-13	7,706	-0.17%
2024/09/23	171	10.79	50	11.04	10.55	121	7,549	1.60%	大買/鉅額交易
2024/09/20	107	11.63	48	11.72	11.40	59	7,169	0.82%	大買/
2024/09/19	261	11.56	57	11.61	11.70	204	6,532	3.12%	大買/鉅額交易
2024/09/18	2	11.00	9	11.44	11.45	-7	4,677	-0.15%
2024/09/16	12	10.21	19	10.29	10.45	-7	4,230	-0.17%
2024/09/13	5	9.50	0	0.00	9.51	5	3,733	0.13%
2024/09/12	0	0.00	2	9.69	9.64	-2	3,704	-0.05%
2024/09/04	5	8.68	0	0.00	8.66	5	3,566	0.14%
2024/09/03	0	0.00	2	9.03	9.10	-2	3,548	-0.06%
2024/08/28	0	0.00	5	9.81	9.60	-5	3,496	-0.14%
2024/08/26	5	9.70	0	0.00	9.70	5	3,438	0.15%
2024/08/23	5	9.40	3	9.49	9.47	2	3,336	0.06%
2024/08/22	0	0.00	27	9.32	9.55	-27	3,368	-0.80%
2024/08/19	0	0.00	50	9.18	9.13	-50	3,316	-1.51%
2024/08/14	5	8.76	0	0.00	8.68	5	3,351	0.15%
2024/08/09	0	0.00	2	8.18	8.28	-2	3,381	-0.06%
2024/08/08	11	8.11	0	0.00	8.07	11	3,373	0.33%
2024/08/05	0	0.00	14	8.06	8.04	-14	3,301	-0.42%
2024/07/29	2	8.87	0	0.00	8.86	2	3,233	0.06%
2024/07/23	2	9.08	0	0.00	9.04	2	3,214	0.06%
2024/07/19	7	9.37	0	0.00	9.26	7	3,135	0.22%
2024/07/18	10	9.80	10	9.90	9.74	0	3,031	0.00%
2024/07/17	17	9.81	0	0.00	9.80	17	2,962	0.57%
2024/07/16	1	9.36	0	0.00	9.36	1	2,793	0.04%
2024/07/15	6	9.41	0	0.00	9.42	6	2,780	0.22%
2024/07/12	6	9.63	5	9.72	9.57	1	2,739	0.04%
2024/07/11	6	9.30	0	0.00	9.42	6	2,605	0.23%
2024/07/10	2	9.35	0	0.00	9.24	2	2,613	0.08%
2024/07/09	1	9.23	10	9.16	9.23	-9	2,611	-0.34%
2024/07/08	12	9.55	11	9.53	9.53	1	2,563	0.04%
2024/07/05	1	9.50	0	0.00	9.41	1	2,472	0.04%
2024/07/04	2	9.40	0	0.00	9.35	2	2,402	0.08%
2024/07/03	2	9.24	10	9.20	9.20	-8	2,286	-0.35%
2024/07/01	0	0.00	3	8.82	8.81	-3	2,117	-0.14%
2024/06/27	0	0.00	1	8.66	8.60	-1	2,107	-0.05%
2024/06/24	1	9.18	0	0.00	9.10	1	1,962	0.05%
2024/06/21	2	8.65	0	0.00	8.62	2	1,726	0.12%
2024/06/20	0	0.00	16	8.45	8.46	-16	1,692	-0.95%
2024/06/18	1	8.49	0	0.00	8.51	1	1,722	0.06%
2024/06/17	0	0.00	1	8.60	8.60	-1	1,751	-0.06%
2024/05/22	0	0.00	1	8.59	8.60	-1	1,987	-0.05%
2024/05/15	0	0.00	1	8.18	8.17	-1	1,890	-0.05%
2024/05/06	0	0.00	1	8.32	8.22	-1	1,892	-0.05%
2024/04/26	51	8.04	0	0.00	8.03	51	1,865	2.73%
2024/04/19	6	7.67	0	0.00	7.73	6	1,911	0.31%
2024/04/18	0	0.00	4	7.84	7.89	-4	1,897	-0.21%
2024/04/17	3	7.92	0	0.00	7.92	3	1,889	0.16%
2024/04/16	13	7.81	0	0.00	7.77	13	1,906	0.68%
2024/04/12	25	8.18	0	0.00	8.18	25	1,842	1.36%
2024/04/11	0.5	8.26	0	0.00	8.25	0.5	1,840	0.03%
2024/04/08	0	0.00	1	8.24	8.23	-1	1,824	-0.05%
2024/03/25	0	0.00	1	8.30	8.31	-1	1,868	-0.05%
2024/03/19	30	8.17	0	0.00	8.15	30	1,823	1.64%
2024/03/15	0	0.00	1	8.14	8.18	-1	1,801	-0.06%
2024/03/13	0.3	8.39	0	0.00	8.33	0.3	1,758	0.02%
2024/03/12	1	8.65	0	0.00	8.64	1	1,680	0.06%
2024/03/07	0.2	8.68	0	0.00	8.62	0.2	1,645	0.01%
2024/03/06	2	8.84	0	0.00	8.91	2	1,586	0.13%
2024/03/01	0	0.00	1	9.04	9.03	-1	1,558	-0.06%
2024/02/29	0	0.00	50	9.07	9.11	-50	1,549	-3.23%
2024/02/23	1	9.29	0	0.00	9.30	1	1,514	0.07%
2024/02/21	0	9.38	0	0.00	9.43	0	1,515	0.00%
2024/02/20	0	9.48	0	0.00	9.47	0	1,516	0.00%
2024/02/15	0	0.00	3	9.20	9.19	-3	1,470	-0.20%
2024/01/29	1	9.39	0	0.00	9.40	1	1,506	0.07%
2024/01/22	2	9.20	0	0.00	9.15	2	1,434	0.14%
2024/01/17	3	8.96	0	0.00	8.94	3	1,433	0.21%
2024/01/08	1	9.60	0	0.00	9.53	1	1,417	0.07%
2023/12/21	10	9.42	0	0.00	9.40	10	1,406	0.71%
2023/12/19	30	9.43	0	0.00	9.43	30	1,408	2.13%
2023/12/18	0	0.00	88	9.50	9.62	-88	1,413	-6.22%
2023/11/29	5	9.88	0	0.00	9.71	5	1,419	0.35%
2023/11/06	1	9.19	0	0.00	9.20	1	1,502	0.07%
2023/10/30	0	0.00	3	9.15	9.14	-3	1,649	-0.18%
2023/10/23	0	0.00	1	9.15	9.10	-1	2,231	-0.04%
2023/10/19	1	8.98	0	0.00	8.97	1	2,263	0.04%
2023/10/17	30	9.11	0	0.00	9.12	30	2,273	1.32%
2023/10/13	1	9.22	0	0.00	9.20	1	2,322	0.04%
2023/10/12	0	0.00	0.2	9.17	9.22	-0.2	2,368	-0.01%
2023/10/11	1	9.15	0	0.00	9.14	1	2,387	0.04%
2023/10/06	3	9.33	0	0.00	9.30	3	2,387	0.13%
2023/10/05	5	9.39	0	0.00	9.39	5	2,405	0.21%
2023/09/21	0	0.00	6	9.68	9.59	-6	2,718	-0.22%
2023/09/19	0	0.00	3	9.74	9.65	-3	2,926	-0.10%
2023/09/06	1	9.89	0	0.00	9.88	1	3,788	0.03%
2023/09/04	2	9.95	0	0.00	9.96	2	3,798	0.05%
2023/08/30	0	0.00	1	9.83	9.80	-1	3,882	-0.03%
2023/08/29	0	0.00	2	9.77	9.80	-2	3,894	-0.05%
2023/08/25	2	9.65	0	0.00	9.65	2	3,919	0.05%
2023/08/14	4	9.50	0	0.00	9.51	4	3,831	0.10%
2023/08/11	10	10.00	3	10.10	9.97	7	3,766	0.19%
2023/08/04	0	0.00	1	10.50	10.60	-1	3,688	-0.03%
2023/07/31	0	0.00	6	10.85	10.85	-6	3,601	-0.17%
2023/07/28	3	10.75	5	10.70	10.75	-2	3,525	-0.06%
2023/07/27	11	11.07	20	10.80	11.05	-9	3,452	-0.26%
2023/07/20	1	10.35	1	10.30	10.35	0	3,056	0.00%
2023/07/13	10	10.35	0	0.00	10.25	10	3,130	0.32%
2023/07/07	30.2	10.40	0	0.00	10.35	30.2	3,448	0.88%
2023/07/06	0	0.00	1	10.70	10.65	-1	3,420	-0.03%
2023/07/05	0	0.00	17	10.69	10.65	-17	3,393	-0.50%
2023/07/03	17	10.66	0	0.00	10.70	17	3,320	0.51%
2023/06/30	0	0.00	60	10.50	10.60	-60	3,289	-1.82%
2023/06/28	0	0.00	1	11.00	10.80	-1	3,164	-0.03%
2023/06/27	1	10.80	0	0.00	10.80	1	3,092	0.03%
2023/06/26	4	11.19	0	0.00	11.20	4	2,957	0.14%
2023/06/21	66	11.06	1.2	11.20	11.20	64.8	2,758	2.35%
2023/06/20	40	10.50	0	0.00	10.55	40	2,386	1.68%
2023/06/19	0	0.00	2	10.20	10.35	-2	2,268	-0.09%
2023/06/16	0	0.00	5	10.15	10.10	-5	2,136	-0.23%
2023/06/12	0	0.00	1	9.93	9.84	-1	2,076	-0.05%
2023/06/08	1	9.91	1	9.88	9.90	0	2,087	0.00%
2023/06/07	2	10.05	0	0.00	10.00	2	2,106	0.09%
2023/06/06	0	0.00	8	10.05	10.00	-8	2,110	-0.38%
2023/06/05	1	10.05	11	10.02	10.10	-10	2,108	-0.47%
2023/06/02	2.2	9.88	0	0.00	9.88	2.2	2,050	0.11%
2023/06/01	0	0.00	2	9.90	9.87	-2	2,065	-0.10%
2023/05/31	1	9.84	0	0.00	9.90	1	2,100	0.05%
2023/05/29	0	0.00	3	9.69	9.65	-3	2,081	-0.14%
2023/05/26	1	9.75	0	0.00	9.62	1	2,112	0.05%
2023/05/18	0	0.00	5	9.65	9.62	-5	2,508	-0.20%
2023/05/12	0	0.00	1	9.56	9.52	-1	2,499	-0.04%
2023/05/10	3	9.67	0	0.00	9.72	3	2,507	0.12%
2023/05/09	0	0.00	20	9.83	9.70	-20	2,499	-0.80%
2023/05/08	3	9.95	0	0.00	9.85	3	2,480	0.12%
2023/05/05	0	9.99	0	0.00	9.94	0	2,481	0.00%
2023/05/04	1	9.95	0	0.00	9.96	1	2,505	0.04%
2023/05/03	2	9.99	0	0.00	9.99	2	2,494	0.08%
2023/04/19	0	0.00	5	10.20	10.30	-5	2,349	-0.21%
2023/04/18	3	10.50	0	0.00	10.50	3	2,275	0.13%
2023/04/14	1	10.65	16	10.77	10.65	-15	2,155	-0.70%
2023/04/11	1	10.00	0	0.00	10.05	1	1,811	0.06%
2023/04/07	0	0.00	30	9.84	9.84	-30	1,765	-1.70%
2023/03/28	0	9.93	0	0.00	9.85	0	1,793	0.00%
2023/03/22	3	10.02	0	0.00	9.95	3	1,768	0.17%
2023/03/21	10	9.93	30	10.02	9.98	-20	1,762	-1.13%
2023/03/17	10	9.84	0	0.00	9.83	10	1,755	0.57%
2023/03/15	10	9.96	0	0.00	9.82	10	1,767	0.57%
2023/03/13	2	9.97	0	0.00	10.00	2	1,814	0.11%
2023/03/10	1	9.98	0	0.00	9.99	1	1,805	0.06%
2023/03/06	10	10.30	0	0.00	10.30	10	1,795	0.56%
2023/03/03	10	10.15	10	10.30	10.25	0	1,777	0.00%
2023/02/23	10	10.30	12	10.30	10.30	-2	1,701	-0.12%
2023/02/22	10	10.45	10	10.35	10.35	0	1,656	0.00%
2023/02/21	20	10.35	6	10.16	10.30	14	1,561	0.90%
2023/02/20	15	10.02	0	0.00	10.25	15	1,491	1.01%
2023/02/17	10	9.69	5	9.52	9.65	5	1,356	0.37%
2023/02/09	0	9.52	0	0.00	9.48	0	1,331	0.00%
2023/02/08	0	9.49	0	0.00	9.52	0	1,333	0.00%
2023/01/31	0	0.00	5	9.34	9.36	-5	1,324	-0.38%
2023/01/12	0	0.00	2	9.19	9.19	-2	1,386	-0.14%
2023/01/11	0	0.00	2	9.24	9.23	-2	1,399	-0.14%
2023/01/04	4	9.14	0	0.00	9.13	4	1,486	0.27%
2022/12/09	1	9.56	0	0.00	9.50	1	1,776	0.06%
2022/12/05	2	9.96	0	0.00	9.81	2	1,773	0.11%
2022/12/01	5	9.52	0	0.00	9.68	5	1,721	0.29%
2022/10/14	3	9.48	0	0.00	9.50	3	3,063	0.10%
2022/10/04	1	9.65	0	0.00	9.62	1	3,006	0.03%
2022/09/20	0	0.00	3	10.20	10.20	-3	3,187	-0.09%
2022/09/06	1	10.30	2	10.35	10.35	-1	3,449	-0.03%
2022/09/02	0	0.00	2	10.75	10.75	-2	3,474	-0.06%
2022/08/31	2	10.85	0	0.00	10.95	2	3,460	0.06%
2022/08/19	0	0.00	1	10.90	11.05	-1	3,337	-0.03%
2022/08/18	5	10.90	5	11.35	11.15	0	3,159	0.00%
2022/08/12	2	9.91	0	0.00	9.95	2	2,765	0.07%
2022/08/11	0	0.00	2	9.90	9.83	-2	2,769	-0.07%
2022/08/08	0	0.00	2	9.43	9.47	-2	2,772	-0.07%
2022/08/05	2	9.60	0	0.00	9.58	2	2,766	0.07%
2022/08/04	0	9.26	0	0.00	9.21	0	2,707	0.00%
2022/08/02	1	9.70	0	0.00	9.68	1	2,571	0.04%
2022/07/25	0	0.00	1	9.68	9.64	-1	2,502	-0.04%
2022/07/13	1	9.35	0	0.00	9.46	1	3,188	0.03%
2022/07/06	1	9.75	1	9.75	9.55	0	3,256	0.00%
2022/07/01	1	9.38	0	0.00	9.35	1	3,332	0.03%
2022/06/30	3	10.00	0	0.00	9.98	3	3,276	0.09%
2022/06/21	0	0.00	1	10.20	10.55	-1	3,442	-0.03%
2022/06/17	1	10.70	0	0.00	10.75	1	3,478	0.03%
2022/06/16	20	10.90	0	0.00	10.90	20	3,462	0.58%
2022/06/09	1	11.70	0	0.00	11.65	1	3,748	0.03%
2022/06/01	3	11.83	0	0.00	11.80	3	4,047	0.07%
2022/05/31	0	0.00	1	11.70	11.65	-1	4,079	-0.02%
2022/05/26	0	0.00	15	11.55	11.40	-15	4,323	-0.35%
2022/05/20	50	11.40	2	11.35	11.35	48	4,694	1.02%
2022/05/18	1	11.60	0	0.00	11.55	1	4,746	0.02%
2022/05/16	0	0.00	0.2	11.10	11.10	-0.2	4,793	0.00%
2022/05/13	0	0.00	1	11.10	11.00	-1	4,842	-0.02%
2022/05/12	1	10.85	0	0.00	10.85	1	4,973	0.02%
2022/05/11	0	0.00	60	11.10	11.10	-60	5,068	-1.18%
2022/05/05	0	0.00	4	11.95	11.95	-4	5,836	-0.07%
2022/04/29	4	12.00	0	0.00	11.75	4	6,145	0.07%
2022/04/28	1	11.90	0	0.00	11.95	1	6,299	0.02%
2022/04/25	1	11.70	0	0.00	11.70	1	6,882	0.01%
2022/04/21	1.2	12.30	10	12.41	12.25	-8.8	7,060	-0.12%
2022/04/20	13	12.96	30	12.75	12.70	-17	7,106	-0.24%
2022/04/19	0	0.00	30	12.40	12.40	-30	6,957	-0.43%
2022/04/18	0	0.00	16	12.15	12.15	-16	7,231	-0.22%
2022/04/15	3	12.20	0	0.00	12.15	3	7,493	0.04%
2022/04/14	0	0.00	24	12.50	12.45	-24	8,052	-0.30%
2022/04/06	2	13.30	0	0.00	13.35	2	13,899	0.01%
2022/03/31	1	13.80	0	0.00	13.70	1	18,052	0.01%
2022/03/30	1	13.95	3	13.90	13.90	-2	19,241	-0.01%
2022/03/24	0	0.00	20	14.40	14.25	-20	20,694	-0.10%
2022/03/23	0	0.00	6	14.25	14.20	-6	22,383	-0.03%
2022/03/22	2	14.20	0	0.00	14.25	2	23,405	0.01%
2022/03/21	10	14.15	5	14.05	14.00	5	23,698	0.02%
2022/03/18	0	0.00	10	14.05	14.15	-10	23,927	-0.04%
2022/03/17	12	14.28	15	14.20	14.25	-3	24,299	-0.01%
2022/03/15	0	0.00	15	13.70	13.55	-15	24,365	-0.06%
2022/03/10	0	0.00	1	13.75	13.75	-1	24,569	0.00%
2022/03/08	0	0.00	5	13.32	13.30	-5	24,684	-0.02%
2022/03/07	5	13.49	0	0.00	13.45	5	24,676	0.02%
2022/03/04	15	14.00	0	0.00	13.95	15	24,664	0.06%
2022/03/03	15	14.55	10	14.30	14.30	5	24,760	0.02%
2022/03/02	11	14.48	0	0.00	14.40	11	24,838	0.04%
2022/03/01	10	14.10	11	14.20	14.15	-1	25,016	0.00%
2022/02/25	0	0.00	40	13.74	13.80	-40	25,521	-0.16%
2022/02/24	10	13.70	3	13.80	13.60	7	26,683	0.03%
2022/02/22	38	14.13	0	0.00	14.10	38	27,895	0.14%
2022/02/18	10	14.25	30	14.32	14.40	-20	28,328	-0.07%
2022/02/17	10	14.40	4	14.45	14.40	6	28,501	0.02%
2022/02/16	11	14.50	0	0.00	14.50	11	28,466	0.04%
2022/02/15	8	14.48	0	0.00	14.30	8	28,430	0.03%
2022/02/14	23.3	14.41	0	0.00	14.30	23.3	28,422	0.08%
2022/02/11	1	15.00	1	15.10	14.85	0	28,335	0.00%
2022/02/10	45.2	15.12	63	15.07	14.90	-17.8	28,249	-0.06%
2022/02/09	34	15.85	27	15.85	15.80	7	27,864	0.03%
2022/02/08	10	15.15	0	0.00	15.30	10	27,631	0.04%
2022/02/07	0	0.00	3	14.85	15.20	-3	27,623	-0.01%
2022/01/26	0	0.00	5	14.70	14.50	-5	27,589	-0.02%
2022/01/25	24	14.84	3	14.55	14.55	21	27,559	0.08%
2022/01/24	21	15.00	5	14.85	15.10	16	27,457	0.06%
2022/01/21	103	15.20	2	15.30	15.20	101	27,369	0.37%	大買/鉅額交易
2022/01/20	9	15.85	7	15.81	15.90	2	27,294	0.01%
2022/01/19	5	15.84	35	15.45	15.90	-30	27,158	-0.11%
2022/01/18	6	15.92	1	15.60	15.45	5	26,875	0.02%
2022/01/17	0.2	15.60	0	0.00	15.60	0.2	26,650	0.00%
2022/01/14	42	15.17	0	0.00	15.10	42	26,521	0.16%
2022/01/13	1	15.40	0	0.00	15.40	1	26,353	0.00%
2022/01/12	0	0.00	20	15.65	15.45	-20	26,206	-0.08%
2022/01/11	5	15.81	13.3	15.66	15.60	-8.3	26,081	-0.03%
2022/01/10	10	16.03	0	0.00	15.95	10	25,781	0.04%
2022/01/07	7	16.15	3	16.20	15.90	4	25,498	0.02%
2022/01/06	9	16.43	8	16.44	16.45	1	24,917	0.00%
2022/01/05	41	16.79	56	16.71	16.60	-15	24,579	-0.06%
2022/01/04	27	16.96	31.2	17.16	17.35	-4.2	24,111	-0.02%
2022/01/03	40.2	17.41	55	17.43	17.25	-14.8	23,467	-0.06%
2021/12/30	53.3	17.35	31	17.38	17.25	22.3	22,835	0.10%
2021/12/29	178.3	18.53	64.5	18.63	17.95	113.8	21,924	0.52%	大買/鉅額交易
2021/12/28	68.1	17.89	57	17.88	18.05	11.1	19,117	0.06%
2021/12/27	3	17.27	36	17.66	17.85	-33	16,503	-0.20%
2021/12/24	27	16.09	96	16.37	16.25	-69	14,990	-0.46%
2021/12/23	0	0.00	12	15.44	15.45	-12	13,815	-0.09%
2021/12/22	2	15.05	12	15.19	15.00	-10	13,471	-0.07%
2021/12/21	9	15.02	5	15.12	15.20	4	13,219	0.03%
2021/12/20	7	15.34	12	15.32	15.25	-5	12,839	-0.04%
2021/12/17	133	15.84	59	16.06	15.65	74	12,313	0.60%	大買/
2021/12/16	33	15.46	85	14.97	15.30	-52	10,557	-0.49%
2021/12/15	40	14.78	7	14.80	14.80	33	9,453	0.35%
2021/12/14	0	0.00	0	14.20	13.80	0	9,069	0.00%
2021/12/13	14	14.69	6	14.62	14.50	8	8,825	0.09%
2021/12/07	1	13.90	1	13.95	13.70	0	8,067	0.00%
2021/12/06	12	13.81	1	13.80	13.85	11	7,969	0.14%
2021/12/03	0	0.00	2	13.60	13.65	-2	7,865	-0.03%
2021/12/02	1	13.55	1	13.70	13.30	0	7,791	0.00%
2021/12/01	15	13.67	3	13.30	13.75	12	7,751	0.15%
2021/11/30	3	13.62	13	13.70	13.60	-10	7,720	-0.13%
2021/11/29	3	13.38	0	0.00	13.45	3	7,634	0.04%
2021/11/26	8.1	14.00	0	0.00	13.65	8.1	7,492	0.11%
2021/11/25	10	14.24	8	14.04	13.95	2	7,324	0.03%
2021/11/24	22	14.50	11	14.42	14.40	11	7,084	0.16%
2021/11/23	82.3	15.52	28	15.21	14.70	54.3	6,508	0.83%
2021/11/22	58	15.05	69	15.14	15.15	-11	5,260	-0.21%
2021/11/19	4	13.80	13	13.56	13.80	-9	4,261	-0.21%
2021/11/18	18	13.48	2	13.80	13.35	16	3,933	0.41%
2021/11/17	1	12.95	3	13.10	13.15	-2	3,460	-0.06%
2021/11/16	5	13.01	10	13.07	12.80	-5	3,386	-0.15%
2021/11/12	0	0.00	1	12.60	12.60	-1	3,300	-0.03%
2021/11/08	4	12.55	0	0.00	12.50	4	3,397	0.12%
2021/11/04	1	12.65	0	0.00	12.35	1	3,486	0.03%
2021/11/03	1	12.40	2	12.40	12.50	-1	3,578	-0.03%
2021/10/28	55	12.05	0	0.00	11.85	55	4,155	1.32%
2021/10/27	0	0.00	4.1	11.95	11.90	-4.1	4,149	-0.10%
2021/10/19	0	0.00	2	11.55	11.55	-2	5,405	-0.04%
2021/10/12	1	11.60	0.2	11.75	11.65	0.8	6,047	0.01%
2021/10/08	0	0.00	1	11.80	11.80	-1	6,281	-0.02%
2021/10/05	0	0.00	5	10.70	11.10	-5	7,305	-0.07%
2021/10/04	1	10.75	0	0.00	10.65	1	7,307	0.01%
2021/09/27	0	0.00	0.3	11.75	11.75	-0.3	7,775	0.00%
2021/09/24	0	0.00	1	11.55	11.45	-1	7,906	-0.01%
2021/09/06	0	0.00	1	11.25	11.25	-1	8,473	-0.01%
2021/09/01	0	0.00	5	11.45	11.55	-5	8,494	-0.06%
2021/08/31	0	0.00	10.5	11.25	11.30	-10.5	8,523	-0.12%
2021/08/30	5	11.35	10	11.45	11.35	-5	8,621	-0.06%
2021/08/27	10	11.50	0	0.00	11.45	10	8,799	0.11%
2021/08/26	0	0.00	10	11.35	11.35	-10	9,106	-0.11%
2021/08/25	10	11.25	0	0.00	11.40	10	9,196	0.11%
2021/08/20	2	11.00	0	0.00	11.05	2	9,498	0.02%
2021/08/19	0	0.00	1	11.50	11.35	-1	9,482	-0.01%
2021/08/18	2	11.70	1	12.10	12.15	1	9,500	0.01%
2021/08/17	0	0.00	0.1	12.40	11.90	-0.1	9,539	0.00%
2021/08/12	0.5	12.90	0	0.00	12.95	0.5	9,623	0.01%
2021/08/11	3	12.75	0	0.00	12.70	3	9,684	0.03%
2021/08/09	2	13.20	0	0.00	12.95	2	9,817	0.02%
2021/08/06	2	13.50	1	13.75	13.40	1	9,801	0.01%
2021/08/05	2	13.73	13	13.74	13.60	-11	9,739	-0.11%
2021/08/04	13	13.70	5	13.90	13.70	8	9,831	0.08%
2021/08/03	3	13.40	0	0.00	13.60	3	9,723	0.03%
2021/08/02	35	13.34	30	13.45	13.45	5	9,713	0.05%
2021/07/30	33	13.59	35	13.67	13.45	-2	9,805	-0.02%
2021/07/29	1	13.50	0	0.00	13.50	1	9,741	0.01%
2021/07/27	22	13.77	20	13.78	13.60	2	9,705	0.02%
2021/07/26	37	13.58	36	13.70	13.65	1	9,787	0.01%
2021/07/23	37	13.22	39	13.28	13.35	-2	10,065	-0.02%
2021/07/22	2	13.18	31	13.10	13.35	-29	11,025	-0.26%
2021/07/21	1	13.05	0	0.00	12.65	1	11,192	0.01%
2021/07/20	2	13.00	0	0.00	12.90	2	11,324	0.02%
2021/07/19	0	0.00	1	13.20	13.45	-1	11,713	-0.01%
2021/07/16	0	0.00	1	13.20	13.25	-1	12,239	-0.01%
2021/07/15	0	0.00	15	13.23	13.15	-15	12,724	-0.12%
2021/07/14	13	13.76	11	13.64	13.70	2	13,112	0.02%
2021/07/13	22	13.11	41	13.14	13.10	-19	12,522	-0.15%
2021/07/12	0	0.00	1	12.85	12.85	-1	12,326	-0.01%
2021/07/08	10	12.95	0	0.00	12.65	10	12,585	0.08%
2021/07/07	3	12.70	0	0.00	12.55	3	12,751	0.02%
2021/07/06	10	12.85	10	12.65	12.65	0	13,286	0.00%
2021/07/05	0	0.00	27	12.56	12.70	-27	13,601	-0.20%
2021/07/02	30	12.38	4	12.31	12.30	26	14,016	0.19%
2021/07/01	20	12.30	18	12.25	12.60	2	14,207	0.01%
2021/06/30	1	12.10	30	12.10	12.10	-29	14,216	-0.20%
2021/06/29	50	12.30	0	0.00	12.05	50	14,230	0.35%
2021/06/25	0	0.00	15	12.43	12.20	-15	14,341	-0.10%
2021/06/24	10	12.35	0	0.00	12.40	10	14,595	0.07%
2021/06/23	50	12.25	52	12.20	12.25	-2	14,625	-0.01%
2021/06/22	3	11.97	0	0.00	11.80	3	14,648	0.02%
2021/06/21	0	0.00	3	12.30	12.15	-3	14,599	-0.02%
2021/06/18	6	12.85	1	12.85	12.55	5	14,737	0.03%
2021/06/17	2	12.85	14	12.73	12.85	-12	15,095	-0.08%
2021/06/16	0	0.00	9	12.40	12.35	-9	15,058	-0.06%
2021/06/15	16	12.75	17	12.81	12.75	-1	15,099	-0.01%
2021/06/11	0	0.00	1	12.80	12.75	-1	15,099	-0.01%
2021/06/10	1	12.65	0	0.00	12.75	1	15,088	0.01%
2021/06/04	1	13.15	0	0.00	13.05	1	14,914	0.01%
2021/06/03	10	13.05	2	13.03	12.95	8	14,766	0.05%
2021/06/02	7	12.85	0	0.00	12.80	7	14,477	0.05%
2021/06/01	0	0.00	20	12.93	12.90	-20	14,391	-0.14%
2021/05/25	0	0.00	4	12.25	12.10	-4	14,194	-0.03%
2021/05/24	0	0.00	5	12.00	11.90	-5	14,106	-0.04%
2021/05/20	0	0.00	11	11.60	11.15	-11	14,027	-0.08%
2021/05/19	11.7	11.64	1	11.35	11.65	10.7	14,028	0.08%
2021/05/18	1	11.25	0.1	11.25	11.25	0.9	13,972	0.01%
2021/05/17	20	10.80	20.1	10.60	10.30	-0.1	13,894	0.00%
2021/05/14	0	0.00	10	11.40	11.40	-10	13,733	-0.07%
2021/05/13	10	11.15	10	11.35	11.30	0	13,736	0.00%
2021/05/12	0	0.00	6	11.55	11.35	-6	13,722	-0.04%
2021/05/11	21	12.73	40	12.05	12.20	-19	13,499	-0.14%
2021/05/06	20	13.08	4	12.90	12.75	16	13,126	0.12%
2021/05/05	22	12.53	25	12.75	12.60	-3	13,005	-0.02%
2021/05/04	22	12.45	1	12.55	12.45	21	12,881	0.16%
2021/05/03	6.1	13.91	0	0.00	13.55	6.1	12,571	0.05%
2021/04/29	11	15.26	53	14.70	14.55	-42	12,313	-0.34%
2021/04/28	105.9	14.95	52	14.94	15.00	53.9	11,842	0.46%	大買/
2021/04/27	10	14.20	10	14.35	14.10	0	10,899	0.00%
2021/04/26	5	14.17	13	14.07	14.15	-8	10,554	-0.08%
2021/04/23	26	14.13	13	14.01	14.10	13	10,387	0.13%
2021/04/22	20	14.37	6	14.38	13.65	14	9,959	0.14%
2021/04/21	25	14.14	15	13.92	14.10	10	9,353	0.11%
2021/04/20	29	13.70	24	13.49	13.90	5	8,791	0.06%
2021/04/19	10	13.10	2	13.13	13.10	8	8,312	0.10%
2021/04/16	11	12.76	11	12.94	12.95	0	8,265	0.00%
2021/04/15	0	0.00	29	12.70	12.75	-29	9,466	-0.31%
2021/04/14	4	12.36	26	12.61	12.55	-22	9,533	-0.23%
2021/04/13	41	13.22	12	12.85	12.90	29	9,619	0.30%
2021/04/12	58	13.19	51	13.28	13.55	7	9,385	0.07%
2021/04/09	7	12.93	0	0.00	12.75	7	8,853	0.08%
2021/04/08	29	13.30	14	12.71	13.15	15	8,505	0.18%
2021/04/07	13	12.26	10	12.20	12.35	3	7,996	0.04%
2021/04/06	6	11.89	24	11.86	11.90	-18	7,765	-0.23%
2021/04/01	0	0.00	9	11.65	11.65	-9	7,737	-0.12%
2021/03/30	11	11.70	1	11.65	11.65	10	7,745	0.13%
2021/03/29	4	11.55	0	0.00	11.60	4	7,723	0.05%
2021/03/25	31	11.19	21	11.30	11.15	10	7,648	0.13%
2021/03/24	10	11.10	11	11.20	11.25	-1	7,647	-0.01%
2021/03/23	22	11.38	6	11.14	11.15	16	7,698	0.21%
2021/03/22	30	11.43	11	11.40	11.55	19	7,559	0.25%
2021/03/19	0	10.75	0	0.00	10.95	0	7,184	0.00%
2021/03/18	0	0.00	7	10.83	10.85	-7	7,263	-0.10%
2021/03/17	0	0.00	1	10.50	10.55	-1	7,256	-0.01%
2021/03/12	0	0.00	5	10.75	10.75	-5	7,662	-0.07%
2021/03/10	6	10.78	10	10.80	10.60	-4	8,678	-0.05%
2021/03/09	5	10.65	0	0.00	10.70	5	9,501	0.05%
2021/03/08	5	10.50	0	0.00	10.55	5	9,712	0.05%
2021/03/03	3	10.45	2	10.60	10.60	1	10,571	0.01%
2021/02/25	0	0.00	4	10.54	10.50	-4	11,016	-0.04%
2021/02/23	1	10.45	2	10.45	10.45	-1	11,418	-0.01%
2021/02/22	7	10.56	0	0.00	10.50	7	11,464	0.06%
2021/02/18	13	10.15	0	0.00	10.20	13	11,396	0.11%
2021/02/05	0	0.00	20	9.91	9.86	-20	11,699	-0.17%
2021/02/04	10	9.91	4	9.90	9.94	6	11,727	0.05%
2021/02/03	10	9.76	10	9.91	9.99	0	11,660	0.00%
2021/02/02	15	9.60	32	9.67	9.56	-17	11,643	-0.15%
2021/02/01	20	9.44	0	0.00	9.40	20	11,701	0.17%
2021/01/29	12	9.69	0	0.00	9.62	12	12,400	0.10%
2021/01/27	0	0.00	10	9.79	9.80	-10	12,683	-0.08%
2021/01/20	20	10.05	96	9.75	9.70	-76	12,819	-0.59%
2021/01/19	16	10.15	22	10.24	10.15	-6	12,833	-0.05%
2021/01/18	13	10.25	1	10.15	10.10	12	12,980	0.09%
2021/01/15	10	10.45	0	0.00	10.35	10	12,953	0.08%
2021/01/14	2	10.65	1	10.75	10.60	1	12,902	0.01%
2021/01/13	12	10.65	0	0.00	10.60	12	13,003	0.09%
2021/01/12	41	10.82	94	10.56	10.45	-53	12,972	-0.41%
2021/01/11	20	11.10	18	10.98	11.05	2	12,878	0.02%
2021/01/08	39	11.58	15	11.56	11.15	24	13,056	0.18%
2021/01/07	15	11.18	6	11.09	11.05	9	11,838	0.08%
2021/01/06	7	11.11	30	11.25	11.05	-23	11,669	-0.20%
2021/01/05	14	11.49	0	0.00	11.50	14	11,330	0.12%
2021/01/04	0	11.35	10	11.45	11.40	-10	11,278	-0.09%
2020/12/31	0.3	11.25	0	0.00	11.30	0.3	11,333	0.00%
2020/12/30	0	0.00	1	11.50	11.40	-1	11,304	-0.01%
2020/12/29	5	11.55	0	0.00	11.40	5	11,271	0.04%
2020/12/28	1	11.40	10	11.40	11.55	-9	11,215	-0.08%
2020/12/25	0	0.00	10	11.35	11.25	-10	11,067	-0.09%
2020/12/23	10	11.10	0	0.00	11.05	10	11,129	0.09%
2020/12/21	0	0.00	1	11.20	11.15	-1	11,507	-0.01%
2020/12/18	0	0.00	0.1	11.40	11.30	-0.1	11,679	0.00%
2020/12/17	0	0.00	3	11.40	11.45	-3	11,923	-0.03%
2020/12/16	10	11.35	0	0.00	11.35	10	13,478	0.07%
2020/12/15	0	0.00	4	11.25	11.30	-4	14,706	-0.03%
2020/12/14	4	11.65	0	0.00	11.60	4	14,690	0.03%
2020/12/11	0	0.00	1	11.25	11.30	-1	14,594	-0.01%
2020/12/10	0	0.00	5	11.70	11.35	-5	14,509	-0.03%
2020/12/09	4	11.56	6	11.65	11.65	-2	14,380	-0.01%
2020/12/08	42	11.66	23	11.45	11.35	19	14,338	0.13%
2020/12/07	58	12.13	17	11.77	11.75	41	14,661	0.28%
2020/12/04	19	11.78	6	11.61	11.95	13	14,153	0.09%
2020/12/03	28	11.84	26	11.68	11.50	2	13,690	0.01%
2020/12/02	23	11.36	40	11.32	11.45	-17	12,920	-0.13%
2020/12/01	29	11.16	1	11.50	11.25	28	12,719	0.22%
2020/11/30	38	11.15	2	11.20	11.05	36	12,366	0.29%
2020/11/27	10	10.96	10	10.85	10.95	0	12,234	0.00%
2020/11/26	0	0.00	5	10.80	10.90	-5	12,002	-0.04%
2020/11/25	0	0.00	50	10.75	10.65	-50	11,870	-0.42%
2020/11/23	10	10.60	5	10.90	10.65	5	11,737	0.04%
2020/11/20	50	10.50	7.9	10.50	10.60	42.1	11,595	0.36%
2020/11/19	3	10.25	4	10.20	10.25	-1	11,413	-0.01%
2020/11/17	0	0.00	6	10.25	10.15	-6	11,521	-0.05%
2020/11/16	0	0.00	6	10.20	10.20	-6	11,565	-0.05%
2020/11/12	5	10.01	0	0.00	9.96	5	11,270	0.04%
2020/11/11	0	0.00	1	10.00	10.00	-1	11,343	-0.01%
2020/11/10	10	10.03	7	10.12	10.05	3	11,382	0.03%
2020/11/09	14	10.05	0	0.00	10.05	14	11,302	0.12%
2020/11/06	6	10.05	6	10.37	10.00	0	11,241	0.00%
2020/11/05	13	10.04	0	0.00	10.00	13	10,591	0.12%
2020/11/04	0	0.00	29	10.28	10.20	-29	10,713	-0.27%
2020/11/03	10	9.90	50	10.10	10.05	-40	10,511	-0.38%
2020/10/30	20	9.98	10	10.05	9.95	10	10,605	0.09%
2020/10/28	35	10.31	0	0.00	10.05	35	10,601	0.33%
2020/10/27	20	10.51	10	10.35	10.50	10	11,204	0.09%
2020/10/26	0	0.00	2	10.25	10.45	-2	11,087	-0.02%
2020/10/23	0	0.00	10	10.15	10.20	-10	10,931	-0.09%
2020/10/22	5	10.00	0	0.00	10.30	5	10,948	0.05%
2020/10/21	1	10.30	1	10.25	10.05	0	11,164	0.00%
2020/10/20	15	9.98	10	9.96	9.92	5	11,079	0.05%
2020/10/19	7	10.00	0	0.00	10.00	7	11,094	0.06%
2020/10/16	1	10.45	42	10.22	9.98	-41	11,198	-0.37%
2020/10/15	42	9.92	1	9.85	9.90	41	10,951	0.37%
2020/10/14	5	9.69	0	0.00	9.74	5	10,942	0.05%
2020/10/13	2	9.65	0	0.00	9.65	2	11,080	0.02%
2020/10/12	10	9.76	0	0.00	9.60	10	11,148	0.09%
2020/09/29	1	9.64	1	9.52	9.50	0	11,815	0.00%
2020/09/28	0	0.00	14.6	9.67	9.80	-14.6	11,840	-0.12%
2020/09/23	0	0.00	1	10.35	10.10	-1	12,198	-0.01%
2020/09/22	1	10.50	13	10.60	10.60	-12	11,945	-0.10%
2020/09/21	20	10.93	32.6	10.90	10.85	-12.6	11,753	-0.11%
2020/09/18	3	10.47	13	10.60	10.80	-10	10,134	-0.10%
2020/09/17	0	0.00	51	9.87	9.86	-51	8,848	-0.58%
2020/09/15	0	0.00	13	9.77	9.75	-13	8,809	-0.15%
2020/09/14	5	9.75	0	0.00	9.74	5	8,846	0.06%
2020/09/11	23	9.82	3	9.80	9.76	20	8,838	0.23%
2020/09/10	7	10.05	35	10.01	9.90	-28	8,769	-0.32%
2020/09/09	7	9.67	0	0.00	9.86	7	8,349	0.08%
2020/09/08	3	9.89	0	0.00	9.79	3	8,350	0.04%
2020/09/07	1	9.91	0	0.00	9.85	1	8,410	0.01%
2020/09/04	15	9.77	0	0.00	9.80	15	8,400	0.18%
2020/09/03	10	9.94	0	0.00	9.90	10	8,386	0.12%
2020/09/01	0	0.00	5	9.76	9.77	-5	8,422	-0.06%
2020/08/31	5	10.00	5	9.94	9.89	0	8,443	0.00%
2020/08/28	0	0.00	5	9.93	9.90	-5	8,398	-0.06%
2020/08/27	5	9.85	5	9.86	9.85	0	8,441	0.00%
2020/08/25	0	0.00	12	9.43	9.72	-12	8,298	-0.14%
2020/08/24	14	9.45	0	0.00	9.34	14	8,211	0.17%
2020/08/20	6	9.12	0	0.00	9.12	6	8,185	0.07%
2020/08/19	2	9.95	4	9.90	9.88	-2	8,124	-0.02%
2020/08/18	2	10.00	23	10.00	9.97	-21	8,092	-0.26%
2020/08/17	7	10.03	23	9.98	9.97	-16	8,082	-0.20%
2020/08/14	2	9.85	0	0.00	9.85	2	8,020	0.02%
2020/08/11	13	9.89	12	10.05	9.88	1	8,134	0.01%
2020/08/10	22	9.94	0	0.00	9.87	22	8,111	0.27%
2020/08/07	15	9.65	0	0.00	9.63	15	7,972	0.19%
2020/08/05	1	9.70	5	9.76	9.70	-4	7,961	-0.05%
2020/08/04	0	0.00	49	9.52	9.49	-49	7,926	-0.62%
2020/08/03	4	9.45	12	9.52	9.47	-8	7,969	-0.10%
2020/07/31	39	9.52	0	0.00	9.54	39	7,993	0.49%
2020/07/28	5	8.92	0	0.00	8.90	5	7,600	0.07%
2020/07/23	10	9.46	0	0.00	9.41	10	8,444	0.12%
2020/07/22	7	9.46	0	0.00	9.59	7	8,469	0.08%
2020/07/20	1	9.05	1	9.05	9.09	0	8,332	0.00%
2020/07/17	3	9.33	20	9.34	9.21	-17	8,287	-0.21%
2020/07/16	8	9.63	61	9.59	9.61	-53	8,196	-0.65%
2020/07/15	10	9.88	0	0.00	9.82	10	8,154	0.12%
2020/07/14	15	9.94	0	0.00	9.93	15	8,149	0.18%
2020/07/13	5	10.10	0	0.00	10.10	5	8,154	0.06%
2020/07/10	7	9.95	23	9.92	9.92	-16	8,139	-0.20%
2020/07/09	0.5	10.05	0	0.00	10.05	0.5	8,041	0.01%
2020/07/08	10	10.10	2	10.15	10.10	8	7,720	0.10%
2020/07/07	52	10.19	0	0.00	10.05	52	7,755	0.67%
2020/07/06	10	10.13	1	10.10	10.20	9	7,788	0.12%
2020/07/03	11	10.03	0	0.00	10.00	11	7,674	0.14%
2020/07/02	8	10.46	0	0.00	10.55	8	7,524	0.11%
2020/07/01	0	0.00	10	10.18	10.20	-10	7,233	-0.14%
2020/06/30	5	10.05	5	10.10	10.05	0	7,337	0.00%
2020/06/29	5	10.00	7	10.05	9.96	-2	7,268	-0.03%
2020/06/15	0	0.00	5	10.10	9.96	-5	7,830	-0.06%
2020/06/12	8	9.99	0	0.00	10.00	8	8,023	0.10%
2020/06/10	0	0.00	4	10.55	10.50	-4	8,136	-0.05%
2020/06/09	3	10.65	12	10.77	10.60	-9	8,410	-0.11%
2020/06/08	1	10.65	1	10.70	10.65	0	8,495	0.00%
2020/06/05	54	10.65	0	0.00	10.55	54	8,456	0.64%
2020/06/04	2	10.53	0	0.00	10.55	2	8,515	0.02%
2020/06/03	2	10.55	0	0.00	10.55	2	8,552	0.02%
2020/05/28	5	10.52	2	10.30	10.25	3	8,508	0.04%
2020/05/21	0	0.00	6	10.15	10.25	-6	8,616	-0.07%
2020/05/18	1	10.05	0	0.00	10.10	1	8,561	0.01%
2020/05/15	10	10.20	10	10.12	10.00	0	8,467	0.00%
2020/05/14	1	10.25	0	0.00	10.05	1	8,431	0.01%
2020/05/11	0	0.00	1	10.70	10.70	-1	8,395	-0.01%
2020/05/08	1	10.50	1	10.50	10.45	0	8,331	0.00%
2020/05/07	6	10.45	0	0.00	10.45	6	8,357	0.07%
2020/05/06	14	10.60	0	0.00	10.40	14	8,353	0.17%
2020/05/05	2	10.95	1	11.10	10.90	1	8,245	0.01%
2020/04/30	54	11.02	52	11.09	11.15	2	8,292	0.02%
2020/04/29	16	11.13	1	10.45	11.20	15	8,075	0.19%
2020/04/28	1	10.25	0	0.00	10.20	1	7,385	0.01%
2020/04/27	0	0.00	1	10.25	10.30	-1	7,585	-0.01%
2020/04/24	1	10.30	10	10.20	10.20	-9	7,691	-0.12%
2020/04/20	0	0.00	100	10.15	10.05	-100	7,786	-1.28%
2020/04/17	0	0.00	51	10.30	10.15	-51	7,832	-0.65%
2020/04/16	1	10.30	0	0.00	10.30	1	7,884	0.01%
2020/04/15	0	0.00	1	10.25	10.50	-1	7,899	-0.01%
2020/04/14	1	10.00	0	0.00	10.15	1	7,815	0.01%
2020/04/08	0	0.00	1	10.10	10.20	-1	7,993	-0.01%
2020/04/07	0	0.00	2	9.76	9.71	-2	7,961	-0.03%
2020/04/06	17	9.74	11	9.66	9.70	6	7,813	0.08%
2020/04/01	10	9.59	0	0.00	9.57	10	7,695	0.13%
2020/03/27	2	9.62	4	9.40	9.21	-2	7,571	-0.03%
2020/03/26	0	0.00	50	9.24	9.36	-50	7,557	-0.66%
2020/03/24	11	9.07	0	0.00	9.04	11	7,440	0.15%
2020/03/23	0	0.00	1	8.83	8.86	-1	7,468	-0.01%
2020/03/20	0	0.00	1	8.98	8.91	-1	7,641	-0.01%
2020/03/19	40	8.08	1	8.84	8.40	39	7,738	0.50%
2020/03/18	5	9.16	20	9.07	8.94	-15	7,579	-0.20%
2020/03/17	12	8.88	14	9.18	8.75	-2	7,410	-0.03%
2020/03/16	0	0.00	1	9.38	9.12	-1	7,350	-0.01%
2020/03/13	1	8.70	3	8.75	9.07	-2	7,390	-0.03%
2020/03/12	50	9.62	80	9.90	9.65	-30	7,172	-0.42%
2020/03/11	10	10.90	10	11.00	10.65	0	6,998	0.00%
2020/03/09	30	10.70	3	11.00	10.70	27	7,093	0.38%
2020/03/05	0	11.35	0	0.00	11.40	0	7,129	0.00%
2020/03/04	8	11.25	0	0.00	11.30	8	7,120	0.11%
2020/03/03	3	11.40	0	0.00	11.45	3	7,096	0.04%
2020/02/20	0	0.00	1	12.15	12.10	-1	6,845	-0.01%
2020/02/19	5	12.20	0	0.00	12.15	5	6,872	0.07%
2020/02/13	3	12.22	32	12.26	12.10	-29	7,000	-0.41%
2020/02/12	2	12.30	0	0.00	12.25	2	7,025	0.03%
2020/02/11	0	0.00	2	12.10	12.00	-2	6,967	-0.03%
2020/02/10	1	11.90	0	0.00	11.80	1	7,033	0.01%
2020/02/07	16	12.09	0	0.00	12.05	16	7,028	0.23%
2020/02/05	1	12.25	1	12.05	12.15	0	6,992	0.00%
2020/02/04	0	0.00	15	12.15	12.15	-15	6,976	-0.22%
2020/02/03	30	11.55	3	11.58	11.70	27	7,031	0.38%
2020/01/30	70	13.08	0	0.00	12.60	70	7,177	0.98%
2020/01/20	0	0.00	2	14.00	13.95	-2	6,957	-0.03%
2020/01/09	1	13.35	0	0.00	13.30	1	7,236	0.01%
2020/01/07	0	0.00	12	13.53	13.60	-12	7,237	-0.17%
2020/01/03	1	13.55	0	0.00	13.55	1	7,009	0.01%
2019/12/27	0	0.00	1	13.65	13.60	-1	7,037	-0.01%
2019/12/23	1	13.80	0	0.00	13.55	1	7,655	0.01%
2019/12/18	2	13.95	0	0.00	13.95	2	7,959	0.03%
2019/12/17	0	0.00	2	14.35	14.20	-2	8,068	-0.02%
2019/12/16	2	14.10	0	0.00	14.05	2	8,198	0.02%
2019/12/11	0	0.00	5	13.85	13.85	-5	8,503	-0.06%
2019/12/10	4	14.03	16	13.94	13.85	-12	8,577	-0.14%
2019/12/09	0	0.00	3	13.85	13.70	-3	8,505	-0.04%
2019/12/06	0	0.00	3	13.60	13.60	-3	8,714	-0.03%
2019/12/05	9	13.52	0	0.00	13.65	9	9,135	0.10%
2019/12/04	2	13.50	0	0.00	13.50	2	9,428	0.02%
2019/12/02	10	13.20	0	0.00	13.05	10	10,020	0.10%
2019/11/29	0	0.00	1	13.55	13.50	-1	10,228	-0.01%
2019/11/27	1	13.80	2	13.80	13.75	-1	10,800	-0.01%
2019/11/26	5	13.50	0	0.00	13.50	5	10,821	0.05%
2019/11/22	1	13.50	50	13.40	13.40	-49	10,941	-0.45%
2019/11/21	5	13.40	0	0.00	13.45	5	11,031	0.05%
2019/11/20	50	13.55	0	0.00	13.55	50	11,130	0.45%
2019/11/11	1	13.95	0	0.00	13.70	1	11,578	0.01%
2019/11/06	30	13.95	0	0.00	13.90	30	11,773	0.25%
2019/10/31	1	13.90	2	13.98	13.80	-1	12,287	-0.01%
2019/10/30	1	14.15	1	14.25	14.10	0	12,354	0.00%
2019/10/29	1	14.75	11	14.68	14.25	-10	12,631	-0.08%
2019/10/22	1	14.50	0	0.00	14.50	1	16,754	0.01%
2019/10/21	3	14.57	22	14.49	14.70	-19	16,867	-0.11%
2019/10/18	50	14.42	0	0.00	14.35	50	17,322	0.29%
2019/10/15	0	0.00	20	14.40	14.30	-20	18,531	-0.11%
2019/10/08	0	0.00	5	14.10	14.00	-5	19,879	-0.03%
2019/10/04	13.5	14.45	1	14.45	14.25	12.5	20,513	0.06%
2019/10/03	5	14.30	0	0.00	14.20	5	20,602	0.02%
2019/10/01	1	13.95	0	0.00	14.20	1	21,165	0.00%
2019/09/26	6	14.10	0	0.00	14.10	6	21,462	0.03%
2019/09/23	4	14.78	0	0.00	14.80	4	22,101	0.02%
2019/09/20	0	0.00	4	14.90	14.85	-4	22,120	-0.02%
2019/09/19	26	15.10	0	0.00	15.10	26	22,014	0.12%
2019/09/18	14	15.08	16	15.12	15.15	-2	21,826	-0.01%
2019/09/17	1	14.70	0	0.00	14.70	1	21,866	0.00%
2019/09/12	0	0.00	9	14.97	14.95	-9	22,202	-0.04%
2019/09/10	2	14.65	7	14.90	14.85	-5	22,448	-0.02%
2019/09/09	4	15.14	5	15.05	15.15	-1	22,287	0.00%
2019/09/06	17	15.06	19	15.01	14.90	-2	22,298	-0.01%
2019/09/05	10	14.60	3	14.90	14.65	7	22,646	0.03%
2019/09/04	7	14.94	21	15.02	14.90	-14	22,889	-0.06%
2019/09/03	22	14.48	0	0.00	14.50	22	23,059	0.10%
2019/09/02	2	14.55	25	14.36	14.85	-23	23,075	-0.10%
2019/08/30	0	0.00	4	14.10	14.10	-4	23,062	-0.02%
2019/08/28	10	13.85	58	13.75	14.05	-48	23,592	-0.20%
2019/08/27	2	13.65	0	0.00	13.60	2	23,997	0.01%
2019/08/26	8	13.55	0	0.00	13.55	8	24,693	0.03%
2019/08/23	16	13.80	0	0.00	13.75	16	24,843	0.06%
2019/08/22	5	13.90	0	0.00	13.90	5	25,460	0.02%
2019/08/20	8	14.16	0	0.00	14.05	8	25,961	0.03%
2019/08/16	18	13.96	16	14.00	13.90	2	26,871	0.01%
2019/08/15	6	13.90	17	13.91	13.95	-11	27,880	-0.04%
2019/08/12	18	14.05	0	0.00	14.05	18	29,113	0.06%
2019/08/07	16	14.04	10	14.30	13.85	6	29,375	0.02%
2019/08/06	2	13.95	10	14.15	14.25	-8	29,702	-0.03%
2019/08/05	33	14.12	2	14.30	14.10	31	29,829	0.10%
2019/08/02	12	14.40	2	14.35	14.25	10	30,211	0.03%
2019/08/01	0	0.00	28.6	14.87	14.85	-28.6	30,700	-0.09%
2019/07/31	2	14.90	0	0.00	14.65	2	30,792	0.01%
2019/07/30	28	15.48	6	15.87	15.15	22	31,107	0.07%
2019/07/29	18	15.89	12	16.16	16.80	6	30,188	0.02%
2019/07/26	18	15.46	6	15.53	15.40	12	29,306	0.04%
2019/07/25	2	14.95	5	14.99	15.00	-3	29,349	-0.01%
2019/07/24	0	0.00	1	14.70	14.80	-1	29,550	0.00%
2019/07/23	0	0.00	15	14.90	14.75	-15	29,796	-0.05%
2019/07/22	5	15.19	27	15.06	14.75	-22	30,416	-0.07%
2019/07/19	4	14.70	4	15.05	14.70	0	32,213	0.00%
2019/07/18	31	14.79	0	0.00	14.75	31	32,755	0.09%
2019/07/17	2	14.55	6	14.82	15.05	-4	32,844	-0.01%
2019/07/16	8	14.63	0	0.00	14.40	8	32,461	0.02%
2019/07/15	1	14.05	0	0.00	14.25	1	31,884	0.00%
2019/07/10	0	0.00	0.1	13.70	13.70	-0.1	31,911	0.00%
2019/07/09	0	0.00	1	13.85	13.90	-1	32,002	0.00%
2019/07/08	0	0.00	17	13.90	13.90	-17	32,393	-0.05%
2019/07/05	1	13.75	2	14.00	13.90	-1	32,782	0.00%
2019/07/04	4	13.68	14.6	13.73	13.65	-10.6	33,194	-0.03%
2019/07/03	0	0.00	9	13.67	13.60	-9	33,674	-0.03%
2019/07/02	0	0.00	31	13.59	13.90	-31	33,912	-0.09%
2019/07/01	14	13.04	1	13.00	13.00	13	34,186	0.04%
2019/06/28	1	13.20	0	0.00	13.15	1	34,594	0.00%
2019/06/27	0	0.00	10	13.35	13.30	-10	35,502	-0.03%
2019/06/26	5	13.15	3	13.15	13.15	2	35,524	0.01%
2019/06/25	22	13.30	0	0.00	13.20	22	35,477	0.06%
2019/06/24	24	13.61	27	13.44	13.25	-3	35,452	-0.01%
2019/06/21	6	14.09	6	14.16	13.80	0	35,167	0.00%
2019/06/19	2	13.75	7	13.69	13.75	-5	34,978	-0.01%
2019/06/18	2	13.35	0	0.00	13.45	2	34,819	0.01%
2019/06/17	2	13.40	0	0.00	13.45	2	34,950	0.01%
2019/06/13	9	13.40	1	13.75	13.35	8	34,845	0.02%
2019/06/12	11	14.31	1	14.35	14.05	10	34,322	0.03%
2019/06/11	1	14.40	11	14.65	14.40	-10	34,029	-0.03%
2019/06/06	1	14.00	17	14.00	14.00	-16	33,880	-0.05%
2019/06/05	1	14.25	0	0.00	14.20	1	33,772	0.00%
2019/06/04	0	0.00	2	14.25	14.00	-2	33,907	-0.01%
2019/06/03	0	0.00	17	13.91	14.35	-17	33,753	-0.05%
2019/05/31	3	13.92	6	14.03	13.80	-3	33,559	-0.01%
2019/05/30	17	13.50	1	13.50	13.60	16	33,246	0.05%
2019/05/29	4	13.60	0	0.00	13.40	4	33,530	0.01%
2019/05/28	2	13.55	30.1	13.51	13.60	-28.1	33,702	-0.08%
2019/05/27	10	13.28	5.2	13.30	13.30	4.8	33,497	0.01%
2019/05/24	31	13.47	19	13.69	13.30	12	33,556	0.04%
2019/05/23	16	13.03	23	13.39	13.50	-7	33,378	-0.02%
2019/05/22	42	13.52	24	13.90	13.25	18	33,533	0.05%
2019/05/21	0	0.00	4	13.05	13.35	-4	32,782	-0.01%
2019/05/20	15	12.23	1	12.20	12.15	14	32,274	0.04%
2019/05/17	1	12.90	3	13.15	12.65	-2	31,657	-0.01%
2019/05/16	5	13.39	0	0.00	13.00	5	31,241	0.02%
2019/05/14	0	0.00	1	12.45	13.40	-1	30,758	0.00%
2019/05/13	0	0.00	2	12.95	12.90	-2	30,251	-0.01%
2019/05/10	9	13.34	7	13.53	13.45	2	29,876	0.01%
2019/05/09	18	13.71	11	14.18	13.10	7	29,369	0.02%
2019/05/07	1	14.65	3	14.50	14.15	-2	28,319	-0.01%
2019/05/06	7	14.83	3	15.03	14.40	4	27,607	0.01%
2019/05/03	4	15.19	0	0.00	15.20	4	27,019	0.01%
2019/05/02	10	15.48	6	15.91	15.50	4	26,524	0.02%
2019/04/30	2	15.00	0	0.00	15.05	2	25,211	0.01%
2019/04/29	2	14.23	0	0.00	14.25	2	24,707	0.01%
2019/04/26	6	14.19	1	14.20	14.40	5	24,239	0.02%
2019/04/25	67	15.81	96	15.28	14.05	-29	23,259	-0.12%
2019/04/24	3	14.57	3	14.67	14.90	0	20,689	0.00%
2019/04/23	0	0.00	1	14.55	14.45	-1	19,846	-0.01%
2019/04/19	0	0.00	1,111	13.85	14.20	-1,111	18,941	-5.87%	大賣/鉅額交易
2019/04/17	0	0.00	1	14.50	14.05	-1	18,275	-0.01%
2019/04/15	0	0.00	1	13.85	14.00	-1	17,546	-0.01%
2019/04/12	8.4	13.79	0.6	13.70	13.75	7.7	17,019	0.05%
2019/04/11	10	14.73	5	14.15	14.35	5	16,422	0.03%
2019/04/10	439	14.64	5	14.40	14.70	434	15,820	2.74%	大買/鉅額交易
2019/04/09	51	13.52	5	13.59	13.55	46	14,688	0.31%
2019/04/08	668	13.96	0	0.00	14.20	668	13,866	4.82%	大買/鉅額交易
2019/04/03	4	12.80	101	12.95	12.95	-97	13,261	-0.73%	大賣/
2019/04/02	15	11.80	15	11.91	11.80	0	12,276	0.00%
2019/04/01	0	0.00	9	11.50	11.75	-9	11,401	-0.08%
2019/03/29	9	10.60	15	10.66	10.70	-6	10,363	-0.06%
2019/03/27	7	10.54	6	10.70	10.45	1	10,152	0.01%
2019/03/26	10	10.70	19	10.67	10.65	-9	9,996	-0.09%
2019/03/25	11	10.21	10	10.25	10.25	1	9,767	0.01%
2019/03/22	6	10.56	0	0.00	10.45	6	9,623	0.06%
2019/03/21	10	10.70	20	10.69	10.80	-10	9,399	-0.11%
2019/03/20	8	10.66	0	0.00	10.75	8	9,142	0.09%
2019/03/19	2	10.50	0	0.00	10.35	2	8,895	0.02%
2019/03/18	100	10.75	0	0.00	10.65	100	8,607	1.16%
2019/03/15	10	10.95	10	11.10	10.85	0	8,374	0.00%
2019/03/14	10	11.15	20	11.05	10.90	-10	8,140	-0.12%
2019/03/13	19	11.31	9	11.38	11.20	10	7,965	0.13%
2019/03/12	17	11.27	18	11.58	11.25	-1	7,702	-0.01%
2019/03/11	18	11.15	18	11.17	11.20	0	7,154	0.00%
2019/03/08	0	0.00	9	10.74	11.10	-9	6,810	-0.13%
2019/03/07	1	10.25	1	10.45	10.30	0	6,239	0.00%
2019/03/05	0	0.00	0.6	10.20	10.25	-0.6	5,669	-0.01%
2019/03/04	12	10.85	10	10.95	10.70	2	5,254	0.04%
2019/02/27	10	10.40	4	10.91	10.95	6	4,712	0.13%
2019/02/22	6	9.80	0	0.00	9.75	6	3,436	0.17%
2019/02/21	0	0.00	9	9.93	9.95	-9	3,046	-0.30%
2019/02/20	11	8.80	22	9.04	9.05	-11	2,287	-0.48%
2019/01/25	0	0.00	2	7.75	7.86	-2	2,066	-0.10%
2019/01/14	0	0.00	5	7.04	7.00	-5	1,904	-0.26%
2019/01/09	1	7.29	0	0.00	7.30	1	1,880	0.05%
2018/12/28	1	7.40	0	0.00	7.44	1	1,875	0.05%
2018/12/06	1	8.00	0	0.00	7.90	1	1,802	0.06%
2018/12/05	1	8.29	2	8.38	8.36	-1	1,755	-0.06%
2018/12/04	0	0.00	1	8.51	8.48	-1	1,752	-0.06%
2018/11/28	0	0.00	2	8.14	8.13	-2	1,641	-0.12%
2018/11/27	0	0.00	10	8.10	8.10	-10	1,619	-0.62%
2018/11/26	2	8.13	0	0.00	8.03	2	1,602	0.12%
2018/11/22	10	8.19	0	0.00	8.05	10	1,569	0.64%
2018/11/20	1	7.78	0	0.00	7.93	1	1,397	0.07%
2018/11/15	0	0.00	4	8.22	8.29	-4	1,288	-0.31%
2018/11/14	6	7.83	0	0.00	7.75	6	1,204	0.50%
2018/11/13	0	0.00	3	7.95	7.98	-3	1,119	-0.27%
2018/10/26	0	0.00	7	5.70	5.56	-7	1,091	-0.64%
2018/10/19	0	0.00	36	6.10	6.11	-36	1,199	-3.00%
2018/10/16	36	6.25	0	0.00	6.27	36	1,226	2.93%
2018/09/07	2	8.32	0	0.00	8.25	2	1,307	0.15%
2018/08/23	3	8.50	0	0.00	8.62	3	1,982	0.15%
2018/08/09	3	8.90	0	0.00	8.89	3	2,156	0.14%
2018/08/08	6	9.00	0	0.00	9.01	6	2,146	0.28%
2018/08/07	6	8.95	0	0.00	9.08	6	2,119	0.28%
2018/07/20	0	0.00	1	8.39	8.30	-1	1,916	-0.05%
2018/07/06	0	0.00	1	8.15	8.02	-1	1,920	-0.05%
2018/06/21	0	0.00	2	8.78	8.78	-2	1,859	-0.11%
2018/06/20	0	0.00	3	8.55	8.60	-3	1,868	-0.16%
2018/06/11	0	0.00	1	9.10	9.05	-1	1,804	-0.06%
2018/06/08	4	9.01	0	0.00	9.00	4	1,777	0.23%
2018/06/06	10	9.10	0	0.00	9.12	10	1,720	0.58%
2018/06/05	0	0.00	2	8.93	9.36	-2	1,642	-0.12%
2018/06/01	0	0.00	11	8.85	8.78	-11	1,409	-0.78%
2018/05/30	2	8.62	108.2	8.71	8.71	-106.2	1,136	-9.35%	大賣/鉅額交易
2018/05/29	10	7.31	11	7.83	7.92	-1	899	-0.11%
2018/05/15	0	0.00	12.6	7.14	7.13	-12.6	879	-1.44%
2018/04/23	3	7.30	0	0.00	7.21	3	1,064	0.28%
2018/04/18	0	0.00	12	7.59	7.52	-12	1,080	-1.11%
2018/03/29	0	7.96	0	0.00	7.97	0	1,182	0.00%
2018/03/09	1	8.18	0	0.00	8.12	1	1,524	0.07%
2018/03/08	4	8.19	0	0.00	8.21	4	1,571	0.25%
2018/03/01	0	0.00	8	8.46	8.49	-8	1,795	-0.45%
2018/02/27	0	0.00	8	8.59	8.55	-8	1,830	-0.44%
2018/02/21	40	8.22	0	0.00	8.17	40	2,028	1.97%
2018/02/12	5	7.95	0	0.00	8.01	5	2,078	0.24%
2018/02/06	3	7.86	0	0.00	7.85	3	2,507	0.12%
2018/02/05	0	0.00	6	8.50	8.67	-6	2,609	-0.23%
2018/01/22	0	0.00	0.6	9.10	9.15	-0.6	3,565	-0.02%
2018/01/19	0	0.00	10	9.28	9.26	-10	3,700	-0.27%
2018/01/16	6	9.23	0	0.00	9.39	6	3,764	0.16%
2018/01/15	0	0.00	2	9.17	9.15	-2	3,822	-0.05%
2018/01/12	3	9.36	0	0.00	9.22	3	3,830	0.08%
2018/01/04	16	9.11	0	0.00	9.45	16	3,960	0.40%
2018/01/03	2	9.06	0	0.00	9.05	2	4,024	0.05%