精金 (3049)-富邦-內湖券商分點個股進出

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
8.11
漲跌
▼0.01
漲幅
-0.12%
成交量
1,022張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/09	0.1	8.13	0	0.00	8.11	0.1	1,886	0.01%
2024/05/07	0.1	8.17	0	0.00	8.18	0.1	1,890	0.01%
2024/05/06	5	8.25	0	0.00	8.22	5	1,892	0.26%
2024/05/02	0	0.00	5	8.45	8.43	-5	1,867	-0.27%
2024/04/29	0	8.16	3	8.20	8.16	-3	1,867	-0.16%
2024/04/26	5	8.04	0	0.00	8.03	5	1,865	0.27%
2024/04/17	0	0.00	20	7.94	7.92	-20	1,889	-1.06%
2024/03/29	0	8.29	0	0.00	8.29	0	1,889	0.00%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/22	0	8.38	0	0.00	8.36	0	1,867	0.00%
2024/03/21	0	8.24	0	0.00	8.22	0	1,848	0.00%
2024/03/20	2	8.15	0	0.00	8.14	2	1,851	0.11%
2024/03/19	0.6	8.31	0	0.00	8.15	0.6	1,823	0.03%
2024/03/15	0	8.20	15	8.16	8.18	-15	1,801	-0.83%
2024/03/14	1	8.30	0	0.00	8.25	1	1,777	0.06%
2024/03/13	0	0.00	7	8.33	8.33	-7	1,758	-0.40%
2024/03/12	0	0.00	3	8.65	8.64	-3	1,680	-0.18%
2024/03/11	1	8.60	0	0.00	8.66	1	1,675	0.06%
2024/03/08	0	0.00	10	8.76	8.71	-10	1,649	-0.61%
2024/03/07	0	8.70	0	0.00	8.62	0	1,645	0.00%
2024/03/05	5	8.93	0	0.00	8.90	5	1,566	0.32%
2024/03/04	0	9.04	0	0.00	8.99	0	1,594	0.00%
2024/03/01	0	9.07	0	0.00	9.03	0	1,558	0.00%
2024/02/23	0	9.34	0	0.00	9.30	0	1,514	0.00%
2024/02/16	0	9.28	20	9.27	9.30	-20	1,474	-1.36%
2024/02/15	0	0.00	11	9.19	9.19	-11	1,470	-0.75%
2024/02/05	0.1	9.13	0	0.00	9.11	0.1	1,464	0.01%
2024/01/29	2	9.48	0	0.00	9.40	2	1,506	0.13%
2024/01/24	0	0.00	20	9.36	9.40	-20	1,485	-1.35%
2024/01/19	1	9.05	0	0.00	9.03	1	1,428	0.07%
2024/01/17	10	9.03	0	0.00	8.94	10	1,433	0.70%
2024/01/08	0	0.00	0.6	9.58	9.53	-0.6	1,417	-0.04%
2023/12/27	9	9.79	0	0.00	9.71	9	1,450	0.62%
2023/12/18	0	0.00	5	9.57	9.62	-5	1,413	-0.35%
2023/12/12	1	9.75	0	0.00	9.70	1	1,436	0.07%
2023/12/07	0	0.00	1	9.77	9.72	-1	1,431	-0.07%
2023/12/05	1	9.80	1	9.81	9.79	0	1,432	0.00%
2023/12/04	0	0.00	6	9.88	9.83	-6	1,437	-0.42%
2023/12/01	3	9.72	0	0.00	9.73	3	1,427	0.21%
2023/11/30	1	9.72	1	9.68	9.67	0	1,421	0.00%
2023/11/29	1	9.54	2	9.72	9.71	-1	1,419	-0.07%
2023/11/28	2	9.46	2	9.46	9.47	0	1,374	0.00%
2023/11/27	1	9.45	0	0.00	9.42	1	1,383	0.07%
2023/11/23	0	0.00	2	9.49	9.49	-2	1,374	-0.15%
2023/11/22	5	9.50	3	9.53	9.51	2	1,388	0.14%
2023/11/21	0	9.38	0	0.00	9.54	0	1,379	0.00%
2023/11/17	0	0.00	2	9.35	9.37	-2	1,370	-0.15%
2023/11/15	6	9.26	1	9.24	9.26	5	1,386	0.36%
2023/11/14	1	9.20	0	0.00	9.19	1	1,393	0.07%
2023/11/10	11	9.38	0	0.00	9.31	11	1,426	0.77%
2023/11/09	0	0.00	1	9.36	9.47	-1	1,422	-0.07%
2023/11/07	1	9.20	0	0.00	9.18	1	1,475	0.07%
2023/11/06	0	0.00	4	9.21	9.20	-4	1,502	-0.27%
2023/11/03	10	9.16	0	0.00	9.20	10	1,521	0.66%
2023/11/02	10	9.14	0	0.00	9.15	10	1,531	0.65%
2023/11/01	0.6	9.30	0	0.00	9.10	0.6	1,566	0.04%
2023/10/31	5	9.18	0	0.00	9.11	5	1,599	0.31%
2023/10/25	1	9.33	0	0.00	9.33	1	1,876	0.05%
2023/10/12	0.1	9.22	0	0.00	9.22	0.1	2,368	0.01%
2023/10/06	0.1	9.33	0	0.00	9.30	0.1	2,387	0.00%
2023/10/04	10	9.34	0	0.00	9.34	10	2,429	0.41%
2023/10/02	8	9.51	0	0.00	9.49	8	2,472	0.32%
2023/09/27	2	9.40	0	0.00	9.45	2	2,553	0.08%
2023/09/22	0	9.60	0	0.00	9.61	0	2,643	0.00%
2023/09/20	3	9.72	2	9.72	9.74	1	2,788	0.04%
2023/09/14	7	9.61	0	0.00	9.64	7	3,602	0.19%
2023/09/12	0	0.00	1	9.60	9.58	-1	3,809	-0.03%
2023/09/07	10	9.88	0	0.00	9.76	10	3,793	0.26%
2023/08/28	0	0.00	10	9.62	9.70	-10	3,891	-0.26%
2023/08/25	1	9.77	1	9.72	9.65	0	3,919	0.00%
2023/08/24	0	9.75	3	9.77	9.76	-3	3,906	-0.08%
2023/08/16	1	9.47	0	0.00	9.46	1	3,846	0.03%
2023/08/15	2	9.59	0	0.00	9.62	2	3,835	0.05%
2023/08/11	0	0.00	20	9.98	9.97	-20	3,766	-0.53%
2023/08/08	1	10.40	0	0.00	10.40	1	3,707	0.03%
2023/08/04	0	0.00	1	10.45	10.60	-1	3,688	-0.03%
2023/08/02	0	0.00	0.2	10.55	10.50	-0.2	3,685	-0.01%
2023/07/31	0	0.00	1	10.85	10.85	-1	3,601	-0.03%
2023/07/28	0	0.00	0.5	10.80	10.75	-0.5	3,525	-0.01%
2023/07/27	1.5	10.90	2	11.05	11.05	-0.5	3,452	-0.01%
2023/07/24	0	0.00	3	10.20	10.25	-3	3,079	-0.10%
2023/07/21	0	10.35	0	0.00	10.25	0	3,051	0.00%
2023/07/18	22	10.36	0	0.00	10.25	22	3,083	0.71%
2023/07/12	0	0.00	5	10.35	10.30	-5	3,172	-0.16%
2023/07/11	7	10.50	0	0.00	10.50	7	3,392	0.21%
2023/07/10	10	10.30	0	0.00	10.30	10	3,437	0.29%
2023/07/06	0	0.00	1	10.80	10.65	-1	3,420	-0.03%
2023/07/05	0	0.00	2	10.63	10.65	-2	3,393	-0.06%
2023/07/04	10	10.70	0	0.00	10.60	10	3,365	0.30%
2023/07/03	12	10.74	0	0.00	10.70	12	3,320	0.36%
2023/06/30	0	0.00	1	10.60	10.60	-1	3,289	-0.03%
2023/06/29	31	10.72	1	10.80	10.70	30	3,232	0.93%
2023/06/28	42	10.87	0	0.00	10.80	42	3,164	1.33%
2023/06/27	1	10.85	0	0.00	10.80	1	3,092	0.03%
2023/06/26	18	11.16	26	11.27	11.20	-8	2,957	-0.27%
2023/06/21	1	10.80	42	11.17	11.20	-41	2,758	-1.49%
2023/06/20	6	10.60	2	10.60	10.55	4	2,386	0.17%
2023/06/19	2	10.43	6	10.25	10.35	-4	2,268	-0.18%
2023/06/15	1	9.88	0	0.00	9.89	1	2,069	0.05%
2023/06/09	10	9.90	0	0.00	9.95	10	2,073	0.48%
2023/06/08	10	9.94	0	0.00	9.90	10	2,087	0.48%
2023/06/07	0	0.00	5	10.10	10.00	-5	2,106	-0.24%
2023/06/06	0	0.00	7	10.15	10.00	-7	2,110	-0.33%
2023/05/31	1	9.88	0	0.00	9.90	1	2,100	0.05%
2023/05/24	0	0.00	2	9.80	9.82	-2	2,251	-0.09%
2023/05/23	0	0.00	2	9.75	9.77	-2	2,327	-0.09%
2023/05/12	0	0.00	1	9.50	9.52	-1	2,499	-0.04%
2023/05/10	1	9.70	0	0.00	9.72	1	2,507	0.04%
2023/05/03	0	0.00	0.6	10.00	9.99	-0.6	2,494	-0.02%
2023/05/02	0	0.00	8	10.10	10.10	-8	2,500	-0.32%
2023/04/28	5	10.15	0.4	10.15	10.05	4.6	2,504	0.18%
2023/04/27	0	0.00	10	10.05	10.10	-10	2,490	-0.40%
2023/04/20	10	10.25	3	10.35	10.15	7	2,376	0.29%
2023/04/19	10	10.35	5	10.35	10.30	5	2,349	0.21%
2023/04/18	10	10.50	21	10.55	10.50	-11	2,275	-0.48%
2023/04/17	2	10.70	0	0.00	10.60	2	2,226	0.09%
2023/04/14	10	10.82	3	10.78	10.65	7	2,155	0.32%
2023/04/13	15	10.35	3	10.30	10.30	12	1,904	0.63%
2023/04/12	11	10.25	0	0.00	10.15	11	1,836	0.60%
2023/03/20	0	0.00	1	9.84	9.83	-1	1,751	-0.06%
2023/03/03	0	10.10	0	0.00	10.25	0	1,777	0.00%
2023/02/23	0	0.00	3	10.22	10.30	-3	1,701	-0.18%
2023/02/22	8	10.40	2	10.38	10.35	6	1,656	0.36%
2023/02/20	20	10.15	1	10.25	10.25	19	1,491	1.27%
2023/02/17	2	9.67	0	0.00	9.65	2	1,356	0.15%
2023/02/14	0	0.00	3	9.42	9.45	-3	1,325	-0.23%
2023/02/09	0	0.00	2	9.48	9.48	-2	1,331	-0.15%
2023/02/03	0	0.00	8	9.52	9.45	-8	1,335	-0.60%
2023/01/31	0	0.00	1	9.30	9.36	-1	1,324	-0.08%
2023/01/30	0	0.00	1	9.20	9.22	-1	1,313	-0.08%
2023/01/16	0	0.00	2	9.16	9.12	-2	1,330	-0.15%
2022/11/25	1	9.41	0	0.00	9.32	1	1,706	0.06%
2022/11/14	0	0.00	5.2	9.54	9.56	-5.2	2,082	-0.25%
2022/11/09	0	0.00	25	9.56	9.54	-25	2,494	-1.00%
2022/11/08	17	9.59	0	0.00	9.47	17	2,546	0.67%
2022/10/11	1	9.60	0	0.00	9.45	1	3,037	0.03%
2022/09/29	0	9.60	0	0.00	9.76	0	3,033	0.00%
2022/09/28	0	9.62	0	0.00	9.42	0	3,050	0.00%
2022/09/20	0	0.00	1	10.20	10.20	-1	3,187	-0.03%
2022/08/29	0	0.00	5	10.50	10.55	-5	3,436	-0.15%
2022/08/26	0	0.00	1	11.00	10.95	-1	3,408	-0.03%
2022/08/23	2	10.90	0	0.00	10.95	2	3,413	0.06%
2022/08/22	2	11.05	10.1	11.05	11.05	-8.1	3,383	-0.24%
2022/08/19	1	11.05	0	0.00	11.05	1	3,337	0.03%
2022/08/18	22	11.28	19	11.25	11.15	3	3,159	0.09%
2022/08/17	0	0.00	1	10.55	10.50	-1	2,836	-0.04%
2022/08/15	20	10.15	0	0.00	10.20	20	2,804	0.71%
2022/08/12	1	9.89	0	0.00	9.95	1	2,765	0.04%
2022/08/11	0	0.00	2	9.86	9.83	-2	2,769	-0.07%
2022/08/05	0	0.00	1	9.49	9.58	-1	2,766	-0.04%
2022/08/04	1	9.25	0	0.00	9.21	1	2,707	0.04%
2022/07/26	5	9.60	0	0.00	9.46	5	2,466	0.20%
2022/07/22	4	9.65	0	0.00	9.63	4	2,551	0.16%
2022/07/19	0	0.00	5	9.57	9.62	-5	2,710	-0.18%
2022/07/15	5	9.47	1	9.43	9.43	4	2,869	0.14%
2022/07/14	1	9.50	0	0.00	9.54	1	3,159	0.03%
2022/07/12	0	9.24	0	0.00	9.00	0	3,194	0.00%
2022/07/07	0	0.00	1	9.40	9.38	-1	3,240	-0.03%
2022/06/30	0	0.00	1	10.05	9.98	-1	3,276	-0.03%
2022/06/16	1	11.00	0	0.00	10.90	1	3,462	0.03%
2022/06/15	0	0.00	1	11.25	11.10	-1	3,490	-0.03%
2022/06/14	1	11.00	4	11.00	11.15	-3	3,649	-0.08%
2022/06/07	0	0.00	5	11.60	11.55	-5	3,803	-0.13%
2022/06/06	0	0.00	11	11.65	11.65	-11	3,842	-0.29%
2022/06/02	1	11.70	0	0.00	11.65	1	3,931	0.03%
2022/06/01	2	11.85	0	0.00	11.80	2	4,047	0.05%
2022/05/30	0	0.00	1	11.65	11.65	-1	4,166	-0.02%
2022/05/27	1	11.60	0	0.00	11.50	1	4,242	0.02%
2022/05/23	0	11.50	1	11.55	11.60	-1	4,565	-0.02%
2022/05/17	0	0.00	1	11.30	11.35	-1	4,764	-0.02%
2022/05/13	0	0.00	1	11.00	11.00	-1	4,842	-0.02%
2022/05/12	1	10.85	0	0.00	10.85	1	4,973	0.02%
2022/05/10	0.3	11.20	0	0.00	11.30	0.3	5,488	0.01%
2022/05/09	0	0.00	13	11.45	11.20	-13	5,741	-0.23%
2022/05/06	0	0.00	1	11.75	11.80	-1	5,750	-0.02%
2022/04/28	0	0.00	1	11.85	11.95	-1	6,299	-0.02%
2022/04/27	0	0.00	5	11.25	11.45	-5	6,443	-0.08%
2022/04/26	2	11.73	1	11.75	11.65	1	6,672	0.01%
2022/04/25	0	0.00	25	11.70	11.70	-25	6,882	-0.36%
2022/04/22	4	12.23	2	12.23	12.10	2	6,924	0.03%
2022/04/21	2	12.43	0	0.00	12.25	2	7,060	0.03%
2022/04/20	26	12.81	5	12.55	12.70	21	7,106	0.30%
2022/04/18	0	0.00	2	12.25	12.15	-2	7,231	-0.03%
2022/04/15	5	12.20	0	0.00	12.15	5	7,493	0.07%
2022/04/11	1	12.45	23	12.63	12.30	-22	9,579	-0.23%
2022/04/08	1	12.90	0	0.00	12.90	1	10,192	0.01%
2022/04/07	2	13.15	8	12.93	12.85	-6	11,118	-0.05%
2022/03/31	5	13.75	12	13.85	13.70	-7	18,052	-0.04%
2022/03/30	0	0.00	22	13.99	13.90	-22	19,241	-0.11%
2022/03/29	25	13.90	35	13.75	13.70	-10	19,566	-0.05%
2022/03/28	28	13.95	1	14.05	13.95	27	19,768	0.14%
2022/03/25	10	14.20	0	0.00	14.15	10	20,159	0.05%
2022/03/24	22	14.39	2	14.35	14.25	20	20,694	0.10%
2022/03/23	52	14.26	61	14.30	14.20	-9	22,383	-0.04%
2022/03/22	35	14.20	14	14.19	14.25	21	23,405	0.09%
2022/03/21	10	14.04	0	0.00	14.00	10	23,698	0.04%
2022/03/17	20	14.15	3	14.05	14.25	17	24,299	0.07%
2022/03/16	3	13.70	14	13.78	13.75	-11	24,220	-0.05%
2022/03/15	3	13.70	0	0.00	13.55	3	24,365	0.01%
2022/03/11	1	13.80	0	0.00	13.80	1	24,454	0.00%
2022/03/10	2	13.83	4	13.78	13.75	-2	24,569	-0.01%
2022/03/09	1	13.45	0	0.00	13.50	1	24,621	0.00%
2022/03/08	5	13.55	8	13.31	13.30	-3	24,684	-0.01%
2022/03/07	0	0.00	1	13.50	13.45	-1	24,676	0.00%
2022/03/04	4	14.13	0	0.00	13.95	4	24,664	0.02%
2022/03/02	3	14.10	21	14.25	14.40	-18	24,838	-0.07%
2022/02/25	0	0.00	1	13.75	13.80	-1	25,521	0.00%
2022/02/24	11	14.02	1.6	13.62	13.60	9.4	26,683	0.04%
2022/02/23	10	14.15	1	14.15	14.15	9	27,576	0.03%
2022/02/22	1	14.00	0	0.00	14.10	1	27,895	0.00%
2022/02/15	1	14.50	20	14.30	14.30	-19	28,430	-0.07%
2022/02/14	2	14.25	1.3	14.56	14.30	0.7	28,422	0.00%
2022/02/10	5	15.13	0	0.00	14.90	5	28,249	0.02%
2022/02/09	0	0.00	5	15.86	15.80	-5	27,864	-0.02%
2022/01/26	1	14.65	16	14.58	14.50	-15	27,589	-0.05%
2022/01/25	2	14.98	0	0.00	14.55	2	27,559	0.01%
2022/01/24	0	0.00	1	15.20	15.10	-1	27,457	0.00%
2022/01/21	2	15.60	14.1	15.43	15.20	-12.1	27,369	-0.04%
2022/01/20	2	15.80	41	15.86	15.90	-39	27,294	-0.14%
2022/01/19	32.1	15.77	1	16.00	15.90	31.1	27,158	0.11%
2022/01/18	44	15.79	8.2	15.54	15.45	35.8	26,875	0.13%
2022/01/17	5	15.50	1	15.60	15.60	4	26,650	0.02%
2022/01/14	4	15.10	2	15.13	15.10	2	26,521	0.01%
2022/01/13	5	15.48	5	15.35	15.40	0	26,353	0.00%
2022/01/12	5	15.68	29	15.59	15.45	-24	26,206	-0.09%
2022/01/11	5	15.67	22	15.50	15.60	-17	26,081	-0.07%
2022/01/10	17	15.91	6	15.98	15.95	11	25,781	0.04%
2022/01/07	9.1	15.90	9	15.90	15.90	0.1	25,498	0.00%
2022/01/06	16.1	16.46	4	16.54	16.45	12.1	24,917	0.05%
2022/01/05	35.1	16.88	22.3	16.95	16.60	12.8	24,579	0.05%
2022/01/04	79.3	16.98	44	16.98	17.35	35.3	24,111	0.15%
2022/01/03	24	17.40	60	17.59	17.25	-36	23,467	-0.15%
2021/12/30	72	17.34	25	17.52	17.25	47	22,835	0.21%
2021/12/29	104	18.45	67	18.40	17.95	37	21,924	0.17%	大買/
2021/12/28	158	17.77	140	17.69	18.05	18	19,117	0.09%	大買/大賣/
2021/12/27	32.1	17.29	43	17.46	17.85	-10.9	16,503	-0.07%
2021/12/24	49	16.15	81	16.20	16.25	-32	14,990	-0.21%
2021/12/22	10.2	15.29	10	15.45	15.00	0.2	13,471	0.00%
2021/12/21	1	14.80	36	15.12	15.20	-35	13,219	-0.26%
2021/12/20	3	15.40	48	15.32	15.25	-45	12,839	-0.35%
2021/12/17	67	15.91	54.1	15.83	15.65	12.9	12,313	0.11%
2021/12/16	47	15.18	48	15.27	15.30	-1	10,557	-0.01%
2021/12/15	5	14.80	0	0.00	14.80	5	9,453	0.05%
2021/12/14	1	13.65	1	14.20	13.80	0	9,069	0.00%
2021/12/13	22	14.28	12	14.34	14.50	10	8,825	0.11%
2021/12/10	2	13.65	0	0.00	13.65	2	8,406	0.02%
2021/12/09	5	14.11	40	13.98	13.80	-35	8,329	-0.42%
2021/12/06	13	13.75	1	13.80	13.85	12	7,969	0.15%
2021/12/02	0	0.00	1	13.55	13.30	-1	7,791	-0.01%
2021/11/30	1	13.75	2	13.65	13.60	-1	7,720	-0.01%
2021/11/29	10	13.30	2	13.30	13.45	8	7,634	0.10%
2021/11/26	17	13.87	8	13.83	13.65	9	7,492	0.12%
2021/11/25	10	14.18	1	14.35	13.95	9	7,324	0.12%
2021/11/24	15	14.40	21	14.43	14.40	-6	7,084	-0.08%
2021/11/23	88.1	15.24	14	15.43	14.70	74.1	6,508	1.14%
2021/11/22	42	15.03	75	15.13	15.15	-33	5,260	-0.63%
2021/11/19	17	13.75	0	0.00	13.80	17	4,261	0.40%
2021/11/18	68	13.57	8	13.64	13.35	60	3,933	1.53%
2021/11/17	0	0.00	8	13.09	13.15	-8	3,460	-0.23%
2021/11/16	1	13.05	28	12.93	12.80	-27	3,386	-0.80%
2021/11/15	0	0.00	6	12.68	12.70	-6	3,221	-0.19%
2021/11/12	0	0.00	3	12.65	12.60	-3	3,300	-0.09%
2021/11/11	0	0.00	7	12.76	12.60	-7	3,332	-0.21%
2021/11/10	0	0.00	5	12.65	12.60	-5	3,361	-0.15%
2021/11/09	5	12.45	0	0.00	12.40	5	3,378	0.15%
2021/11/08	0	0.00	1	12.50	12.50	-1	3,397	-0.03%
2021/11/05	1	12.40	0	0.00	12.40	1	3,463	0.03%
2021/11/04	3	12.45	10	12.50	12.35	-7	3,486	-0.20%
2021/11/03	9	12.42	9	12.47	12.50	0	3,578	0.00%
2021/11/02	0	0.00	5	12.25	12.15	-5	3,723	-0.13%
2021/11/01	10	12.10	0	0.00	12.00	10	3,837	0.26%
2021/10/28	26	11.99	30	12.20	11.85	-4	4,155	-0.10%
2021/10/27	0	0.00	5	11.95	11.90	-5	4,149	-0.12%
2021/10/26	1	11.75	0	0.00	11.65	1	4,305	0.02%
2021/10/25	0	0.00	4	11.65	11.65	-4	4,566	-0.09%
2021/10/13	15	11.43	0	0.00	11.20	15	5,954	0.25%
2021/10/12	0	0.00	10	11.95	11.65	-10	6,047	-0.17%
2021/10/06	0	0.00	7	11.35	11.25	-7	7,247	-0.10%
2021/10/04	7	10.79	0	0.00	10.65	7	7,307	0.10%
2021/10/01	0	0.00	1	11.15	11.20	-1	7,411	-0.01%
2021/09/28	2	11.60	0	0.00	11.55	2	7,652	0.03%
2021/09/27	0	0.00	8	11.75	11.75	-8	7,775	-0.10%
2021/09/14	2	11.55	0	0.00	11.45	2	8,071	0.02%
2021/09/10	0	0.00	1	11.30	11.40	-1	8,213	-0.01%
2021/09/09	3	11.08	2	11.25	11.20	1	8,285	0.01%
2021/09/06	12	11.35	1	11.35	11.25	11	8,473	0.13%
2021/09/03	1	11.40	2	11.50	11.55	-1	8,449	-0.01%
2021/09/01	0	0.00	3	11.53	11.55	-3	8,494	-0.04%
2021/08/31	5	11.25	15	11.20	11.30	-10	8,523	-0.12%
2021/08/30	2	11.38	0	0.00	11.35	2	8,621	0.02%
2021/08/27	0	0.00	3	11.55	11.45	-3	8,799	-0.03%
2021/08/26	1	11.45	0	0.00	11.35	1	9,106	0.01%
2021/08/24	0	0.00	10	11.10	11.10	-10	9,280	-0.11%
2021/08/23	6	11.23	3	11.25	11.25	3	9,423	0.03%
2021/08/20	2	11.05	4	11.25	11.05	-2	9,498	-0.02%
2021/08/19	9	11.35	0	0.00	11.35	9	9,482	0.09%
2021/08/18	12	11.58	10	12.10	12.15	2	9,500	0.02%
2021/08/17	11	11.92	0	0.00	11.90	11	9,539	0.12%
2021/08/16	18	12.22	43	12.53	12.20	-25	9,596	-0.26%
2021/08/13	0	0.00	4	12.63	12.70	-4	9,607	-0.04%
2021/08/12	0	0.00	2	12.80	12.95	-2	9,623	-0.02%
2021/08/11	13	12.57	3	12.50	12.70	10	9,684	0.10%
2021/08/10	0	0.00	2	12.90	13.00	-2	9,713	-0.02%
2021/08/09	13	13.05	2	12.95	12.95	11	9,817	0.11%
2021/08/06	9	13.56	0	0.00	13.40	9	9,801	0.09%
2021/08/05	4	13.60	0	0.00	13.60	4	9,739	0.04%
2021/08/04	10	13.82	1	13.85	13.70	9	9,831	0.09%
2021/07/30	5	13.60	10	13.50	13.45	-5	9,805	-0.05%
2021/07/29	6	13.53	0	0.00	13.50	6	9,741	0.06%
2021/07/28	9	13.60	7	13.66	13.75	2	9,623	0.02%
2021/07/27	7	13.60	31	13.85	13.60	-24	9,705	-0.25%
2021/07/26	6	13.68	5	13.63	13.65	1	9,787	0.01%
2021/07/23	10	13.24	0	0.00	13.35	10	10,065	0.10%
2021/07/22	10	13.35	13	13.04	13.35	-3	11,025	-0.03%
2021/07/21	1	12.55	11	12.65	12.65	-10	11,192	-0.09%
2021/07/20	11	13.14	0	0.00	12.90	11	11,324	0.10%
2021/07/19	3	13.40	5	13.45	13.45	-2	11,713	-0.02%
2021/07/16	6	13.33	6	13.33	13.25	0	12,239	0.00%
2021/07/15	7	13.21	0	0.00	13.15	7	12,724	0.06%
2021/07/14	17	13.83	33	13.56	13.70	-16	13,112	-0.12%
2021/07/13	0	0.00	9	13.12	13.10	-9	12,522	-0.07%
2021/07/09	7	12.69	1	12.65	12.70	6	12,356	0.05%
2021/07/08	0	0.00	2	12.98	12.65	-2	12,585	-0.02%
2021/07/07	0	0.00	3	12.62	12.55	-3	12,751	-0.02%
2021/07/06	0	0.00	36	12.84	12.65	-36	13,286	-0.27%
2021/07/05	1	12.70	7	12.66	12.70	-6	13,601	-0.04%
2021/07/02	25	12.31	10	12.45	12.30	15	14,016	0.11%
2021/07/01	21	12.50	12	12.54	12.60	9	14,207	0.06%
2021/06/30	6	12.11	0	0.00	12.10	6	14,216	0.04%
2021/06/29	5	12.05	0	0.00	12.05	5	14,230	0.04%
2021/06/28	0	0.00	1	12.30	12.30	-1	14,281	-0.01%
2021/06/25	5	12.24	10	12.40	12.20	-5	14,341	-0.03%
2021/06/24	0	0.00	1	12.40	12.40	-1	14,595	-0.01%
2021/06/23	0	0.00	7	12.29	12.25	-7	14,625	-0.05%
2021/06/22	8	11.96	0	0.00	11.80	8	14,648	0.05%
2021/06/21	12	12.23	1	12.20	12.15	11	14,599	0.08%
2021/06/18	0	0.00	10	12.91	12.55	-10	14,737	-0.07%
2021/06/17	1	12.30	2	12.60	12.85	-1	15,095	-0.01%
2021/06/16	10	12.50	0	0.00	12.35	10	15,058	0.07%
2021/06/15	0	0.00	1	12.75	12.75	-1	15,099	-0.01%
2021/06/11	0	0.00	1	12.90	12.75	-1	15,099	-0.01%
2021/06/09	0	0.00	1	12.70	12.65	-1	15,073	-0.01%
2021/06/08	2	12.98	0	0.00	12.80	2	15,031	0.01%
2021/06/07	1	13.00	10	12.60	12.85	-9	14,990	-0.06%
2021/06/04	20	13.16	5	13.20	13.05	15	14,914	0.10%
2021/06/03	6	13.17	1	13.10	12.95	5	14,766	0.03%
2021/06/02	1	12.75	0	0.00	12.80	1	14,477	0.01%
2021/06/01	1	12.70	6	12.99	12.90	-5	14,391	-0.03%
2021/05/31	20	12.90	25	12.83	12.65	-5	14,318	-0.03%
2021/05/28	0	12.50	13	12.48	12.45	-13	14,268	-0.09%
2021/05/27	1	12.25	2	12.40	12.30	-1	14,208	-0.01%
2021/05/26	1	12.15	0	0.00	12.35	1	14,219	0.01%
2021/05/25	5	12.20	21	12.22	12.10	-16	14,194	-0.11%
2021/05/24	0	12.00	6	11.96	11.90	-6	14,106	-0.04%
2021/05/21	0	0.00	25	11.53	11.60	-25	14,038	-0.18%
2021/05/20	10	11.23	0	0.00	11.15	10	14,027	0.07%
2021/05/19	10	11.25	16	11.71	11.65	-6	14,028	-0.04%
2021/05/18	0	0.00	7	11.08	11.25	-7	13,972	-0.05%
2021/05/17	32	10.40	17	10.85	10.30	15	13,894	0.11%
2021/05/14	12	11.47	11	11.93	11.40	1	13,733	0.01%
2021/05/13	12	11.08	11	11.42	11.30	1	13,736	0.01%
2021/05/12	51	11.60	18	12.32	11.35	33	13,722	0.24%
2021/05/11	24	12.45	4	12.45	12.20	20	13,499	0.15%
2021/05/10	1	13.25	15	13.26	13.20	-14	13,356	-0.10%
2021/05/07	2	13.20	0	0.00	13.35	2	13,303	0.02%
2021/05/06	3	12.75	1	13.10	12.75	2	13,126	0.02%
2021/05/05	6	12.86	5	12.95	12.60	1	13,005	0.01%
2021/05/04	40	12.58	16	12.34	12.45	24	12,881	0.19%
2021/05/03	23	13.80	4	13.75	13.55	19	12,571	0.15%
2021/04/29	52.2	15.26	10	14.89	14.55	42.2	12,313	0.34%
2021/04/28	50.3	14.94	38	14.76	15.00	12.3	11,842	0.10%
2021/04/27	3	14.27	9	14.17	14.10	-6	10,899	-0.06%
2021/04/26	15	14.22	4	14.11	14.15	11	10,554	0.10%
2021/04/23	59.5	13.82	19	14.02	14.10	40.5	10,387	0.39%
2021/04/22	74	14.30	11	14.30	13.65	63	9,959	0.63%
2021/04/21	56	14.19	38	14.19	14.10	18	9,353	0.19%
2021/04/20	46	13.89	15	13.49	13.90	31	8,791	0.35%
2021/04/19	3	13.10	0	0.00	13.10	3	8,312	0.04%
2021/04/16	10	13.00	36	12.88	12.95	-26	8,265	-0.31%
2021/04/14	31	12.74	50	12.80	12.55	-19	9,533	-0.20%
2021/04/13	59	13.31	71	13.05	12.90	-12	9,619	-0.12%
2021/04/12	41	12.99	43	13.35	13.55	-2	9,385	-0.02%
2021/04/09	63	12.87	101	12.94	12.75	-38	8,853	-0.43%	大賣/
2021/04/08	56	12.93	14	12.96	13.15	42	8,505	0.49%
2021/04/07	39	12.19	18	12.24	12.35	21	7,996	0.26%
2021/04/06	3	11.97	0	0.00	11.90	3	7,765	0.04%
2021/04/01	0	0.00	2	11.70	11.65	-2	7,737	-0.03%
2021/03/29	3	11.60	5	11.65	11.60	-2	7,723	-0.03%
2021/03/24	1	11.20	2	11.20	11.25	-1	7,647	-0.01%
2021/03/23	62	11.50	5	11.15	11.15	57	7,698	0.74%
2021/03/22	13	11.23	1	11.30	11.55	12	7,559	0.16%
2021/03/19	20	10.90	0	0.00	10.95	20	7,184	0.28%
2021/03/15	0	0.00	2	10.70	10.65	-2	7,483	-0.03%
2021/03/10	2	10.70	1	10.75	10.60	1	8,678	0.01%
2021/03/08	0	0.00	1	10.55	10.55	-1	9,712	-0.01%
2021/03/03	0	0.00	3	10.60	10.60	-3	10,571	-0.03%
2021/02/23	0	0.00	7	10.46	10.45	-7	11,418	-0.06%
2021/02/19	0	0.00	2	10.40	10.35	-2	11,439	-0.02%
2021/02/05	1	9.93	0	0.00	9.86	1	11,699	0.01%
2021/02/04	8	9.96	0	0.00	9.94	8	11,727	0.07%
2021/02/03	2	9.77	0	0.00	9.99	2	11,660	0.02%
2021/01/22	0	0.00	1	9.71	9.78	-1	12,769	-0.01%
2021/01/21	2	9.96	0	0.00	9.70	2	12,771	0.02%
2021/01/20	19	9.99	0	0.00	9.70	19	12,819	0.15%
2021/01/15	0	0.00	17	10.33	10.35	-17	12,953	-0.13%
2021/01/13	0	0.00	6	10.63	10.60	-6	13,003	-0.05%
2021/01/12	0	0.00	3	10.45	10.45	-3	12,972	-0.02%
2021/01/11	1	10.95	1	11.10	11.05	0	12,878	0.00%
2021/01/08	13	11.61	9	11.72	11.15	4	13,056	0.03%
2021/01/07	1	11.15	0	0.00	11.05	1	11,838	0.01%
2021/01/06	0	0.00	7	11.14	11.05	-7	11,669	-0.06%
2021/01/05	2	11.55	21	11.55	11.50	-19	11,330	-0.17%
2020/12/29	0	0.00	3	11.50	11.40	-3	11,271	-0.03%
2020/12/28	4	11.48	1	11.35	11.55	3	11,215	0.03%
2020/12/24	0	0.00	1	11.15	11.15	-1	11,068	-0.01%
2020/12/23	2	11.10	1	11.15	11.05	1	11,129	0.01%
2020/12/22	1	11.10	0	0.00	11.05	1	11,354	0.01%
2020/12/21	0	0.00	2	11.20	11.15	-2	11,507	-0.02%
2020/12/18	4	11.31	4	11.38	11.30	0	11,679	0.00%
2020/12/17	6	11.45	10	11.70	11.45	-4	11,923	-0.03%
2020/12/16	1	11.45	0	0.00	11.35	1	13,478	0.01%
2020/12/15	0	0.00	1	11.40	11.30	-1	14,706	-0.01%
2020/12/14	2	11.70	10	11.60	11.60	-8	14,690	-0.05%
2020/12/11	10	11.50	2	11.25	11.30	8	14,594	0.05%
2020/12/10	3	11.47	6	11.50	11.35	-3	14,509	-0.02%
2020/12/09	4	11.60	1	11.60	11.65	3	14,380	0.02%
2020/12/08	5	11.51	7	11.53	11.35	-2	14,338	-0.01%
2020/12/07	3	12.05	8	12.18	11.75	-5	14,661	-0.03%
2020/12/04	0	0.00	63	11.84	11.95	-63	14,153	-0.45%
2020/12/03	59	11.59	47	11.65	11.50	12	13,690	0.09%
2020/12/02	7	11.41	1	11.35	11.45	6	12,920	0.05%
2020/12/01	16	11.34	1	11.00	11.25	15	12,719	0.12%
2020/11/30	0	0.00	1	11.15	11.05	-1	12,366	-0.01%
2020/11/27	0	0.00	12.9	10.85	10.95	-12.9	12,234	-0.11%
2020/11/26	11	10.81	41	10.61	10.90	-30	12,002	-0.25%
2020/11/25	56	10.85	20	10.78	10.65	36	11,870	0.30%
2020/11/24	10	10.50	2	10.55	10.45	8	11,754	0.07%
2020/11/23	1	10.60	10	10.60	10.65	-9	11,737	-0.08%
2020/11/20	2	10.60	45	10.45	10.60	-43	11,595	-0.37%
2020/11/19	3	10.20	0	0.00	10.25	3	11,413	0.03%
2020/11/17	0	0.00	20	10.15	10.15	-20	11,521	-0.17%
2020/11/16	7	10.19	0	0.00	10.20	7	11,565	0.06%
2020/11/06	16	10.33	2	10.13	10.00	14	11,241	0.12%
2020/11/05	2	10.15	0	0.00	10.00	2	10,591	0.02%
2020/11/02	1	9.99	0	0.00	9.85	1	10,505	0.01%
2020/10/30	5	10.00	1	9.97	9.95	4	10,605	0.04%
2020/10/27	32	10.38	0	0.00	10.50	32	11,204	0.29%
2020/10/26	11	10.43	0	0.00	10.45	11	11,087	0.10%
2020/10/23	0	0.00	1	10.25	10.20	-1	10,931	-0.01%
2020/10/21	2	10.30	0	0.00	10.05	2	11,164	0.02%
2020/10/19	1	10.05	0	0.00	10.00	1	11,094	0.01%
2020/10/16	12	10.05	3	10.48	9.98	9	11,198	0.08%
2020/10/06	1	9.77	0	0.00	9.79	1	11,311	0.01%
2020/09/29	12	9.63	0	0.00	9.50	12	11,815	0.10%
2020/09/28	1	9.66	0	0.00	9.80	1	11,840	0.01%
2020/09/25	2	9.18	9	9.36	9.26	-7	12,024	-0.06%
2020/09/24	2	9.72	0	0.00	9.48	2	12,040	0.02%
2020/09/22	5	10.55	14	10.46	10.60	-9	11,945	-0.08%
2020/09/21	99	11.06	62	10.97	10.85	37	11,753	0.31%
2020/09/18	12	10.61	28	10.23	10.80	-16	10,134	-0.16%
2020/09/16	0	0.00	4	9.73	9.75	-4	8,827	-0.05%
2020/09/14	0	0.00	2	9.76	9.74	-2	8,846	-0.02%
2020/09/11	12	9.80	3	9.82	9.76	9	8,838	0.10%
2020/09/10	9	10.07	13	10.15	9.90	-4	8,769	-0.05%
2020/09/03	1	9.93	0	0.00	9.90	1	8,386	0.01%
2020/08/28	1	9.95	0	0.00	9.90	1	8,398	0.01%
2020/08/27	1	9.92	0	0.00	9.85	1	8,441	0.01%
2020/08/26	0	0.00	1	9.80	9.78	-1	8,351	-0.01%
2020/08/24	2	9.44	2	9.36	9.34	0	8,211	0.00%
2020/08/20	18	9.21	140	9.51	9.12	-122	8,185	-1.49%	大賣/鉅額交易
2020/08/19	1	9.90	0	0.00	9.88	1	8,124	0.01%
2020/08/17	2	9.99	0	0.00	9.97	2	8,082	0.02%
2020/08/14	29	9.86	0	0.00	9.85	29	8,020	0.36%
2020/08/13	105	9.84	0	0.00	9.72	105	7,954	1.32%	大買/鉅額交易
2020/08/10	1	9.92	15	9.92	9.87	-14	8,111	-0.17%
2020/08/07	0	0.00	5	9.64	9.63	-5	7,972	-0.06%
2020/08/05	15	9.78	0	0.00	9.70	15	7,961	0.19%
2020/08/03	0	0.00	10	9.43	9.47	-10	7,969	-0.13%
2020/07/31	10	9.53	1	9.52	9.54	9	7,993	0.11%
2020/07/29	0	0.00	1	9.09	9.08	-1	7,520	-0.01%
2020/07/28	0	0.00	20	8.95	8.90	-20	7,600	-0.26%
2020/07/27	6	9.43	6	9.16	9.13	0	7,893	0.00%
2020/07/24	1	9.36	4	9.33	9.15	-3	8,422	-0.04%
2020/07/23	6	9.49	0	0.00	9.41	6	8,444	0.07%
2020/07/22	4	9.53	3	9.45	9.59	1	8,469	0.01%
2020/07/20	10	9.10	12	8.97	9.09	-2	8,332	-0.02%
2020/07/17	0	0.00	3	9.22	9.21	-3	8,287	-0.04%
2020/07/16	1	9.70	1	9.61	9.61	0	8,196	0.00%
2020/07/14	0	0.00	1	9.92	9.93	-1	8,149	-0.01%
2020/07/10	0	0.00	15	9.94	9.92	-15	8,139	-0.18%
2020/07/09	6	10.15	1	10.10	10.05	5	8,041	0.06%
2020/07/07	0	0.00	8	10.14	10.05	-8	7,755	-0.10%
2020/07/03	8	10.12	90	10.20	10.00	-82	7,674	-1.07%
2020/07/02	4	10.50	0	0.00	10.55	4	7,524	0.05%
2020/07/01	1	10.25	0	0.00	10.20	1	7,233	0.01%
2020/06/30	41	10.25	6	10.28	10.05	35	7,337	0.48%
2020/06/29	50	9.96	1	9.97	9.96	49	7,268	0.67%
2020/06/23	1	10.10	0	0.00	10.00	1	7,392	0.01%
2020/06/19	3	10.25	0	0.00	10.10	3	7,537	0.04%
2020/06/18	2	10.20	230	10.05	10.15	-228	7,532	-3.03%	大賣/鉅額交易
2020/06/16	1	10.20	0	0.00	10.25	1	7,713	0.01%
2020/06/11	0	0.00	0.3	10.10	10.15	-0.3	8,052	0.00%
2020/06/09	1	10.65	4	10.60	10.60	-3	8,410	-0.04%
2020/06/04	60	10.68	0	0.00	10.55	60	8,515	0.70%
2020/06/03	90	10.47	1	10.60	10.55	89	8,552	1.04%
2020/06/02	80	10.41	0	0.00	10.45	80	8,386	0.95%
2020/06/01	0	0.00	5	10.35	10.25	-5	8,377	-0.06%
2020/05/29	8	10.22	0	0.00	10.15	8	8,424	0.09%
2020/05/28	1	10.25	0	0.00	10.25	1	8,508	0.01%
2020/05/27	1	10.15	5	10.22	10.45	-4	8,486	-0.05%
2020/05/26	4	10.25	9	10.15	10.10	-5	8,565	-0.06%
2020/05/25	0	0.00	1	10.10	10.05	-1	8,591	-0.01%
2020/05/22	0	0.00	3	10.35	10.15	-3	8,611	-0.03%
2020/05/21	0	0.00	5	10.25	10.25	-5	8,616	-0.06%
2020/05/20	0	0.00	1	10.05	10.05	-1	8,611	-0.01%
2020/05/19	5	10.16	0	0.00	10.00	5	8,615	0.06%
2020/05/18	1	10.25	8	10.09	10.10	-7	8,561	-0.08%
2020/05/14	1	10.35	3	10.20	10.05	-2	8,431	-0.02%
2020/05/13	0	0.00	2	10.55	10.50	-2	8,361	-0.02%
2020/05/12	0	0.00	1	10.75	10.65	-1	8,340	-0.01%
2020/05/11	1	10.70	21	10.67	10.70	-20	8,395	-0.24%
2020/05/08	0	0.00	10	10.55	10.45	-10	8,331	-0.12%
2020/05/07	1	10.55	10	10.50	10.45	-9	8,357	-0.11%
2020/05/06	4	10.50	5	10.65	10.40	-1	8,353	-0.01%
2020/05/05	1	11.05	100	10.95	10.90	-99	8,245	-1.20%
2020/05/04	2	10.80	0	0.00	10.90	2	8,245	0.02%
2020/04/30	4	11.25	11	11.24	11.15	-7	8,292	-0.08%
2020/04/29	3	11.17	34	10.72	11.20	-31	8,075	-0.38%
2020/04/28	32	10.41	0	0.00	10.20	32	7,385	0.43%
2020/04/27	21	10.30	0	0.00	10.30	21	7,585	0.28%
2020/04/24	2	10.23	0	0.00	10.20	2	7,691	0.03%
2020/04/23	80	10.10	0	0.00	10.15	80	7,698	1.04%
2020/04/21	0	0.00	148	9.99	9.75	-148	7,765	-1.91%	大賣/鉅額交易
2020/04/20	0	0.00	1	10.10	10.05	-1	7,786	-0.01%
2020/04/17	0	0.00	26	10.30	10.15	-26	7,832	-0.33%
2020/04/16	14	10.35	1	10.30	10.30	13	7,884	0.16%
2020/04/15	1	10.45	0	0.00	10.50	1	7,899	0.01%
2020/04/14	1	10.15	10	10.05	10.15	-9	7,815	-0.12%
2020/04/13	20	10.00	0	0.00	9.92	20	8,010	0.25%
2020/04/10	21	10.14	1	10.05	10.05	20	8,042	0.25%
2020/04/09	10	10.33	1	10.45	10.10	9	8,088	0.11%
2020/04/08	1	10.15	3	9.93	10.20	-2	7,993	-0.03%
2020/04/07	2	9.75	30	9.76	9.71	-28	7,961	-0.35%
2020/04/06	2	9.70	5	9.70	9.70	-3	7,813	-0.04%
2020/04/01	5	9.55	0	0.00	9.57	5	7,695	0.06%
2020/03/31	1	9.32	1	9.17	9.16	0	7,590	0.00%
2020/03/30	0	0.00	30	9.16	9.16	-30	7,603	-0.39%
2020/03/27	15	9.61	0	0.00	9.21	15	7,571	0.20%
2020/03/26	1	9.27	31	9.31	9.36	-30	7,557	-0.40%
2020/03/25	0	0.00	40	9.36	9.31	-40	7,504	-0.53%
2020/03/24	0	0.00	15	9.23	9.04	-15	7,440	-0.20%
2020/03/23	0	0.00	3	8.88	8.86	-3	7,468	-0.04%
2020/03/20	3	9.05	4	8.86	8.91	-1	7,641	-0.01%
2020/03/19	103	8.75	2	8.76	8.40	101	7,738	1.31%	大買/鉅額交易
2020/03/18	1	9.00	100	9.19	8.94	-99	7,579	-1.31%
2020/03/16	2	9.40	0	0.00	9.12	2	7,350	0.03%
2020/03/13	0	0.00	122	8.71	9.07	-122	7,390	-1.65%	大賣/鉅額交易
2020/03/12	8	10.04	105	9.81	9.65	-97	7,172	-1.35%	大賣/
2020/03/11	10	10.90	0	0.00	10.65	10	6,998	0.14%
2020/03/10	20	10.45	20	10.65	10.80	0	7,063	0.00%
2020/03/04	5	11.40	0	0.00	11.30	5	7,120	0.07%
2020/02/27	40	11.25	0	0.00	11.10	40	7,063	0.57%
2020/02/24	5	11.85	0	0.00	11.75	5	6,861	0.07%
2020/02/21	1	12.00	12	12.09	12.00	-11	6,825	-0.16%
2020/02/20	5	12.15	0	0.00	12.10	5	6,845	0.07%
2020/02/19	1	12.20	0	0.00	12.15	1	6,872	0.01%
2020/02/18	1	12.10	0	0.00	12.10	1	6,917	0.01%
2020/02/17	4	12.15	1	12.15	12.10	3	6,998	0.04%
2020/02/14	1	12.20	0	0.00	12.25	1	6,988	0.01%
2020/02/13	4	12.35	0	0.00	12.10	4	7,000	0.06%
2020/02/11	10	12.00	0	0.00	12.00	10	6,967	0.14%
2020/02/10	43	11.86	0	0.00	11.80	43	7,033	0.61%
2020/02/07	0	0.00	1	12.10	12.05	-1	7,028	-0.01%
2020/02/06	0	0.00	1	12.30	12.40	-1	7,012	-0.01%
2020/02/04	22	12.15	0	0.00	12.15	22	6,976	0.32%
2020/02/03	2	11.55	72	11.50	11.70	-70	7,031	-1.00%
2020/01/31	0	0.00	2	12.60	12.55	-2	7,002	-0.03%
2020/01/30	36	12.69	4	12.75	12.60	32	7,177	0.45%
2020/01/20	5	13.94	0	0.00	13.95	5	6,957	0.07%
2020/01/17	2	13.80	10	13.80	13.80	-8	6,846	-0.12%
2020/01/16	10	13.85	0	0.00	13.85	10	6,873	0.15%
2020/01/15	11	13.75	0	0.00	13.75	11	6,924	0.16%
2020/01/10	10	13.45	2	13.48	13.50	8	7,281	0.11%
2020/01/08	0	0.00	1	13.40	13.30	-1	7,257	-0.01%
2020/01/07	0	0.00	4	13.50	13.60	-4	7,237	-0.06%
2020/01/06	5	13.35	5	13.35	13.30	0	7,048	0.00%
2020/01/03	14.3	13.65	0	0.00	13.55	14.3	7,009	0.20%
2020/01/02	0	0.00	1	13.70	13.75	-1	6,907	-0.01%
2019/12/27	0	0.00	5	13.60	13.60	-5	7,037	-0.07%
2019/12/26	21	13.55	0	0.00	13.55	21	7,154	0.29%
2019/12/24	20	13.55	0	0.00	13.55	20	7,426	0.27%
2019/12/19	1	13.85	1	13.85	13.85	0	7,910	0.00%
2019/12/18	2	14.05	2	14.05	13.95	0	7,959	0.00%
2019/12/17	5	14.24	6.6	14.26	14.20	-1.6	8,068	-0.02%
2019/12/13	1	13.75	0	0.00	13.70	1	8,408	0.01%
2019/12/12	6	13.88	0	0.00	13.70	6	8,474	0.07%
2019/12/11	1	13.85	2	13.88	13.85	-1	8,503	-0.01%
2019/12/10	0	0.00	14	13.99	13.85	-14	8,577	-0.16%
2019/12/06	0.6	13.55	2	13.63	13.60	-1.5	8,714	-0.02%
2019/12/05	3	13.65	0	0.00	13.65	3	9,135	0.03%
2019/12/02	2	13.45	0	0.00	13.05	2	10,020	0.02%
2019/11/27	0	0.00	1	13.80	13.75	-1	10,800	-0.01%
2019/11/20	30	13.57	0	0.00	13.55	30	11,130	0.27%
2019/11/18	1	13.55	2	13.50	13.65	-1	11,200	-0.01%
2019/11/15	3	13.33	0	0.00	13.45	3	11,380	0.03%
2019/11/14	1	13.40	0	0.00	13.35	1	11,388	0.01%
2019/11/13	0	0.00	1	13.70	13.70	-1	11,368	-0.01%
2019/11/08	1	14.00	0	0.00	13.90	1	11,589	0.01%
2019/11/06	3	13.90	0	0.00	13.90	3	11,773	0.03%
2019/11/01	0	0.00	1	13.80	13.90	-1	12,119	-0.01%
2019/10/31	4	13.90	2	14.00	13.80	2	12,287	0.02%
2019/10/30	1	14.25	0	0.00	14.10	1	12,354	0.01%
2019/10/23	20.9	14.40	0.2	14.35	14.40	20.8	16,651	0.12%
2019/10/22	11.6	14.69	2	14.80	14.50	9.6	16,754	0.06%
2019/10/21	0	0.00	7	14.61	14.70	-7	16,867	-0.04%
2019/10/14	1	14.20	0	0.00	14.20	1	19,233	0.01%
2019/10/09	3	14.05	1	14.10	14.05	2	19,568	0.01%
2019/10/07	2	14.18	0	0.00	14.15	2	20,144	0.01%
2019/10/03	2	14.25	1	14.20	14.20	1	20,602	0.00%
2019/09/27	1	13.65	29	13.80	13.80	-28	21,355	-0.13%
2019/09/26	0	0.00	1	14.15	14.10	-1	21,462	0.00%
2019/09/23	1	14.80	5	14.80	14.80	-4	22,101	-0.02%
2019/09/20	13	15.00	0	0.00	14.85	13	22,120	0.06%
2019/09/19	17	15.08	1	15.00	15.10	16	22,014	0.07%
2019/09/18	0	0.00	4	15.13	15.15	-4	21,826	-0.02%
2019/09/17	1	14.75	1	14.75	14.70	0	21,866	0.00%
2019/09/16	1	14.95	0	0.00	14.85	1	22,126	0.00%
2019/09/12	0	0.00	31	15.00	14.95	-31	22,202	-0.14%
2019/09/11	2	14.80	11	14.85	14.80	-9	22,462	-0.04%
2019/09/10	10	14.85	2	14.95	14.85	8	22,448	0.04%
2019/09/09	1	15.05	21	15.16	15.15	-20	22,287	-0.09%
2019/09/06	2	14.80	9	14.89	14.90	-7	22,298	-0.03%
2019/09/05	41	14.76	18	14.77	14.65	23	22,646	0.10%
2019/09/04	82	14.95	6	14.93	14.90	76	22,889	0.33%
2019/09/03	12	14.48	0	0.00	14.50	12	23,059	0.05%
2019/09/02	7	14.42	19	14.68	14.85	-12	23,075	-0.05%
2019/08/30	5	14.10	5	14.15	14.10	0	23,062	0.00%
2019/08/29	10	14.20	2	14.15	13.90	8	23,347	0.03%
2019/08/28	8	13.91	3	13.85	14.05	5	23,592	0.02%
2019/08/27	0	0.00	10	13.65	13.60	-10	23,997	-0.04%
2019/08/26	2	13.60	0	0.00	13.55	2	24,693	0.01%
2019/08/23	4	13.75	0	0.00	13.75	4	24,843	0.02%
2019/08/22	7	13.91	3	13.93	13.90	4	25,460	0.02%
2019/08/21	3	14.08	0	0.00	14.05	3	25,722	0.01%
2019/08/20	14	14.27	4	14.08	14.05	10	25,961	0.04%
2019/08/19	3	14.02	0	0.00	13.95	3	26,322	0.01%
2019/08/16	1	13.95	22	13.95	13.90	-21	26,871	-0.08%
2019/08/15	3	14.00	0	0.00	13.95	3	27,880	0.01%
2019/08/14	2	14.05	2	14.00	13.95	0	28,313	0.00%
2019/08/12	1	14.10	3	14.13	14.05	-2	29,113	-0.01%
2019/08/08	3	14.20	7	14.12	14.20	-4	29,210	-0.01%
2019/08/07	5	14.02	0	0.00	13.85	5	29,375	0.02%
2019/08/06	3	14.00	0	0.00	14.25	3	29,702	0.01%
2019/08/05	3	14.37	3	14.33	14.10	0	29,829	0.00%
2019/08/02	19	14.34	0	0.00	14.25	19	30,211	0.06%
2019/08/01	6.5	14.88	44	15.00	14.85	-37.5	30,700	-0.12%
2019/07/31	17	14.86	0	0.00	14.65	17	30,792	0.06%
2019/07/30	24	15.59	7	15.62	15.15	17	31,107	0.05%
2019/07/29	3.5	16.19	47.3	16.06	16.80	-43.8	30,188	-0.14%
2019/07/26	56	15.45	331	15.41	15.40	-275	29,306	-0.94%	大賣/鉅額交易
2019/07/24	1	14.65	0	0.00	14.80	1	29,550	0.00%
2019/07/23	2	14.80	14	14.86	14.75	-12	29,796	-0.04%
2019/07/22	310	15.14	1	15.15	14.75	309	30,416	1.02%	大買/鉅額交易
2019/07/19	2	14.88	12	14.91	14.70	-10	32,213	-0.03%
2019/07/18	16	14.77	0	0.00	14.75	16	32,755	0.05%
2019/07/17	54	14.87	50	14.85	15.05	4	32,844	0.01%
2019/07/16	4	14.61	42	14.62	14.40	-38	32,461	-0.12%
2019/07/15	0	0.00	10	14.15	14.25	-10	31,884	-0.03%
2019/07/12	0	0.00	21	14.17	13.90	-21	31,884	-0.07%
2019/07/11	0	0.00	12	13.95	14.10	-12	31,880	-0.04%
2019/07/10	25	13.80	30	14.14	13.70	-5	31,911	-0.02%
2019/07/08	1	13.95	6	13.90	13.90	-5	32,393	-0.02%
2019/07/05	1	14.05	16	13.98	13.90	-15	32,782	-0.05%
2019/07/04	3	13.78	22	13.85	13.65	-19	33,194	-0.06%
2019/07/03	11	13.65	1	13.60	13.60	10	33,674	0.03%
2019/07/02	3	13.83	47	13.71	13.90	-44	33,912	-0.13%
2019/07/01	21	13.07	2	13.00	13.00	19	34,186	0.06%
2019/06/28	12	13.25	0	0.00	13.15	12	34,594	0.03%
2019/06/27	0	0.00	40	13.30	13.30	-40	35,502	-0.11%
2019/06/26	1	13.20	1	13.20	13.15	0	35,524	0.00%
2019/06/25	2	13.25	2	13.30	13.20	0	35,477	0.00%
2019/06/24	36	13.52	1	13.30	13.25	35	35,452	0.10%
2019/06/21	29	14.10	16	14.09	13.80	13	35,167	0.04%
2019/06/20	3	13.82	1	13.85	13.85	2	34,905	0.01%
2019/06/19	0	0.00	21	13.64	13.75	-21	34,978	-0.06%
2019/06/18	22	13.40	0	0.00	13.45	22	34,819	0.06%
2019/06/17	0	0.00	1	13.40	13.45	-1	34,950	0.00%
2019/06/14	2	13.50	6	13.40	13.40	-4	35,093	-0.01%
2019/06/13	32	13.48	5	13.69	13.35	27	34,845	0.08%
2019/06/12	2	14.30	1	14.05	14.05	1	34,322	0.00%
2019/06/11	8	14.56	33	14.23	14.40	-25	34,029	-0.07%
2019/06/10	65	14.20	3	14.18	14.10	62	33,635	0.18%
2019/06/06	42	14.10	7	14.03	14.00	35	33,880	0.10%
2019/06/05	7	14.26	53	14.54	14.20	-46	33,772	-0.14%
2019/06/04	61	14.25	15	14.30	14.00	46	33,907	0.14%
2019/06/03	26	13.93	45	14.06	14.35	-19	33,753	-0.06%
2019/05/31	23	13.98	7	14.00	13.80	16	33,559	0.05%
2019/05/30	1	13.50	7	13.47	13.60	-6	33,246	-0.02%
2019/05/29	1	13.60	0	0.00	13.40	1	33,530	0.00%
2019/05/28	0	0.00	1	13.40	13.60	-1	33,702	0.00%
2019/05/24	8	13.54	8	13.53	13.30	0	33,556	0.00%
2019/05/23	4	13.15	10	13.23	13.50	-6	33,378	-0.02%
2019/05/22	14	13.65	2	13.45	13.25	12	33,533	0.04%
2019/05/21	1	12.45	10.5	13.02	13.35	-9.5	32,782	-0.03%
2019/05/20	46	12.11	4	12.06	12.15	42	32,274	0.13%
2019/05/17	1	12.75	2	13.05	12.65	-1	31,657	0.00%
2019/05/16	0	0.00	10	13.43	13.00	-10	31,241	-0.03%
2019/05/15	3	13.65	3	13.50	13.50	0	31,125	0.00%
2019/05/14	24	12.73	52	12.75	13.40	-28	30,758	-0.09%
2019/05/13	9	13.02	4	13.13	12.90	5	30,251	0.02%
2019/05/10	21	13.56	23	13.33	13.45	-2	29,876	-0.01%
2019/05/09	49	13.33	5	14.15	13.10	44	29,369	0.15%
2019/05/08	22	13.85	12	13.82	14.15	10	28,652	0.03%
2019/05/07	20	14.43	13	14.33	14.15	7	28,319	0.02%
2019/05/06	10	14.64	0	0.00	14.40	10	27,607	0.04%
2019/05/03	17	15.13	7	15.10	15.20	10	27,019	0.04%
2019/05/02	9	15.53	27	15.45	15.50	-18	26,524	-0.07%
2019/04/30	11	14.56	29	14.35	15.05	-18	25,211	-0.07%
2019/04/29	7	14.13	7	14.24	14.25	0	24,707	0.00%
2019/04/26	12	13.79	20	13.88	14.40	-8	24,239	-0.03%
2019/04/25	86	15.23	24	14.69	14.05	62	23,259	0.27%
2019/04/24	3	14.15	6	14.43	14.90	-3	20,689	-0.01%
2019/04/23	3	14.30	31	14.31	14.45	-28	19,846	-0.14%
2019/04/22	1	14.05	11.3	14.34	14.00	-10.3	19,256	-0.05%
2019/04/19	3	13.97	1	13.95	14.20	2	18,941	0.01%
2019/04/18	10	14.00	4	14.05	13.90	6	18,673	0.03%
2019/04/17	23	14.42	6	14.40	14.05	17	18,275	0.09%
2019/04/16	6	14.06	5	14.16	14.40	1	17,901	0.01%
2019/04/15	16	14.06	6	14.04	14.00	10	17,546	0.06%
2019/04/12	29	13.98	5	13.75	13.75	24	17,019	0.14%
2019/04/11	30	14.32	7	14.38	14.35	23	16,422	0.14%
2019/04/10	6	14.20	7	14.49	14.70	-1	15,820	-0.01%
2019/04/09	12.3	13.67	0	0.00	13.55	12.3	14,688	0.08%
2019/04/08	2	13.78	0.3	14.20	14.20	1.7	13,866	0.01%
2019/04/03	10	12.95	24	12.90	12.95	-14	13,261	-0.11%
2019/04/02	4	11.83	28	12.02	11.80	-24	12,276	-0.20%
2019/04/01	6	11.51	22	11.59	11.75	-16	11,401	-0.14%
2019/03/28	0	0.00	3	10.55	10.35	-3	10,221	-0.03%
2019/03/27	52	10.52	9	10.69	10.45	43	10,152	0.42%
2019/03/25	4	10.23	0	0.00	10.25	4	9,767	0.04%
2019/03/22	3	10.50	12	10.94	10.45	-9	9,623	-0.09%
2019/03/21	0	0.00	4	10.74	10.80	-4	9,399	-0.04%
2019/03/20	13	10.51	4	10.50	10.75	9	9,142	0.10%
2019/03/19	2	10.45	2	10.65	10.35	0	8,895	0.00%
2019/03/18	0	0.00	3	10.90	10.65	-3	8,607	-0.03%
2019/03/15	3	11.05	2	10.93	10.85	1	8,374	0.01%
2019/03/14	1	11.00	0	0.00	10.90	1	8,140	0.01%
2019/03/13	4	11.44	12	11.40	11.20	-8	7,965	-0.10%
2019/03/12	15	11.47	1	11.70	11.25	14	7,702	0.18%
2019/03/11	5	11.12	0	0.00	11.20	5	7,154	0.07%
2019/03/08	1	10.80	26	10.49	11.10	-25	6,810	-0.37%
2019/03/07	2	10.45	1	10.30	10.30	1	6,239	0.02%
2019/03/06	5	10.52	39	10.64	10.50	-34	6,011	-0.57%
2019/03/05	25	10.63	25	10.48	10.25	0	5,669	0.00%
2019/03/04	6	10.88	26	10.80	10.70	-20	5,254	-0.38%
2019/02/27	5	10.50	29	10.85	10.95	-24	4,712	-0.51%
2019/02/26	36	9.97	20	9.99	9.99	16	3,802	0.42%
2019/02/25	37	10.11	35	9.97	10.00	2	3,698	0.05%
2019/02/22	50	9.72	17	9.83	9.75	33	3,436	0.96%
2019/02/21	22	9.69	0	0.00	9.95	22	3,046	0.72%
2019/02/20	10	8.97	13	9.00	9.05	-3	2,287	-0.13%
2019/02/18	10	8.10	0	0.00	8.12	10	2,023	0.49%
2019/02/15	5	8.27	2	8.18	8.18	3	2,092	0.14%
2019/02/14	4	8.33	1	8.35	8.35	3	2,242	0.13%
2019/02/12	1	7.88	0	0.00	7.89	1	2,176	0.05%
2019/01/29	10	8.00	0	0.00	8.02	10	2,136	0.47%
2019/01/28	2	8.01	6	7.93	8.02	-4	2,105	-0.19%
2019/01/24	2	7.71	0	0.00	7.70	2	2,048	0.10%
2019/01/23	2	7.77	0	0.00	7.68	2	2,039	0.10%
2019/01/21	2	7.66	1	7.88	7.90	1	1,998	0.05%
2019/01/15	0	0.00	1	7.01	7.10	-1	1,910	-0.05%
2019/01/09	2	7.31	0	0.00	7.30	2	1,880	0.11%
2018/12/18	0	0.00	2	7.74	7.77	-2	1,891	-0.11%
2018/12/11	0	0.00	1	7.95	7.99	-1	1,832	-0.05%
2018/12/07	1	8.03	0	0.00	8.07	1	1,811	0.06%
2018/12/06	0	0.00	2	7.93	7.90	-2	1,802	-0.11%
2018/12/04	0	0.00	1	8.42	8.48	-1	1,752	-0.06%
2018/11/30	0	0.00	1	8.30	8.27	-1	1,682	-0.06%
2018/11/26	1	8.03	0	0.00	8.03	1	1,602	0.06%
2018/11/22	0	0.00	30	8.19	8.05	-30	1,569	-1.91%
2018/11/21	30	8.16	0	0.00	8.40	30	1,505	1.99%
2018/11/20	0	0.00	59	7.82	7.93	-59	1,397	-4.22%
2018/11/16	50	8.30	2	8.20	8.23	48	1,349	3.56%
2018/11/14	4	7.79	0	0.00	7.75	4	1,204	0.33%
2018/11/13	13	7.57	1	7.95	7.98	12	1,119	1.07%
2018/11/12	1	7.23	0	0.00	7.26	1	949	0.11%
2018/11/07	1	6.29	0	0.00	6.34	1	918	0.11%
2018/11/02	1	6.13	0	0.00	6.18	1	985	0.10%
2018/10/31	1	5.68	0	0.00	5.75	1	1,026	0.10%
2018/10/29	1	5.52	0	0.00	5.47	1	1,061	0.09%
2018/10/25	1	5.74	0	0.00	5.64	1	1,153	0.09%
2018/10/15	1	6.30	0	0.00	6.23	1	1,234	0.08%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/02	1	7.52	0	0.00	7.40	1	1,217	0.08%
2018/09/26	1	7.54	0	0.00	7.51	1	1,295	0.08%
2018/09/21	1	7.61	0	0.00	7.57	1	1,293	0.08%
2018/09/19	5	7.74	0	0.00	7.71	5	1,294	0.39%
2018/09/10	1	7.89	0	0.00	7.80	1	1,324	0.08%
2018/09/07	0	0.00	3	8.53	8.25	-3	1,307	-0.23%
2018/09/03	3	8.58	0	0.00	8.56	3	1,355	0.22%
2018/08/24	1	8.56	0	0.00	8.63	1	1,786	0.06%
2018/08/15	0	0.00	5	8.36	8.18	-5	2,245	-0.22%
2018/08/14	5	8.34	0	0.00	8.37	5	2,232	0.22%
2018/08/13	1	8.40	0	0.00	8.42	1	2,214	0.05%
2018/08/10	5	8.65	0	0.00	8.67	5	2,175	0.23%
2018/08/09	6	8.87	0	0.00	8.89	6	2,156	0.28%
2018/08/07	1	8.97	0	0.00	9.08	1	2,119	0.05%
2018/08/06	5	8.96	0	0.00	8.93	5	2,097	0.24%
2018/08/01	5	9.05	3.2	9.01	9.08	1.8	2,040	0.09%
2018/07/30	10	8.69	1	8.56	8.69	9	1,973	0.46%
2018/07/18	1	8.47	0	0.00	8.50	1	1,947	0.05%
2018/07/16	0	0.00	2	8.60	8.52	-2	1,949	-0.10%
2018/07/02	0	0.00	1	8.24	8.21	-1	1,889	-0.05%
2018/06/27	0	0.00	1	8.36	8.32	-1	1,881	-0.05%
2018/06/21	1	8.75	0	0.00	8.78	1	1,859	0.05%
2018/06/19	2	8.67	2	8.67	8.64	0	1,859	0.00%
2018/06/11	1	9.10	0	0.00	9.05	1	1,804	0.06%
2018/06/06	5	9.11	0	0.00	9.12	5	1,720	0.29%
2018/06/05	2	9.38	15	9.34	9.36	-13	1,642	-0.79%
2018/06/04	2	8.51	3	8.70	8.74	-1	1,457	-0.07%
2018/06/01	3	9.13	0	0.00	8.78	3	1,409	0.21%
2018/05/31	0	0.00	1	9.10	9.13	-1	1,338	-0.07%
2018/05/30	5	8.65	10	8.62	8.71	-5	1,136	-0.44%
2018/05/24	3	7.10	0	0.00	7.12	3	824	0.36%
2018/05/10	3	7.12	0	0.00	7.10	3	973	0.31%
2018/05/04	4	7.02	30	7.02	7.00	-26	992	-2.62%
2018/03/28	2	8.00	0	0.00	7.98	2	1,187	0.17%
2018/03/26	15	7.96	5	8.00	8.00	10	1,205	0.83%
2018/03/23	55	8.04	0	0.00	8.04	55	1,213	4.53%
2018/03/22	15	8.19	0	0.00	8.15	15	1,206	1.24%
2018/03/21	10	8.20	0	0.00	8.18	10	1,210	0.83%
2018/03/20	20	8.17	0	0.00	8.19	20	1,218	1.64%
2018/03/19	10	8.20	0	0.00	8.20	10	1,252	0.80%
2018/03/15	0	0.00	1	8.40	8.41	-1	1,292	-0.08%
2018/03/07	1	8.14	0	0.00	8.13	1	1,598	0.06%
2018/02/09	2	7.91	0	0.00	7.90	2	2,218	0.09%
2018/02/08	0	0.00	1	8.07	8.02	-1	2,263	-0.04%
2018/02/05	0.4	8.65	0	0.00	8.67	0.4	2,609	0.01%
2018/02/02	1	8.99	0	0.00	8.94	1	2,737	0.04%
2018/01/30	0	0.00	1	9.05	9.03	-1	3,306	-0.03%
2018/01/29	0	0.00	1	9.09	9.09	-1	3,455	-0.03%
2018/01/19	0	0.00	7	9.27	9.26	-7	3,700	-0.19%
2018/01/09	1	9.35	0	0.00	9.34	1	3,900	0.03%
2018/01/04	0	0.00	1	9.16	9.45	-1	3,960	-0.03%
2018/01/02	2	9.00	2	9.02	9.01	0	4,055	0.00%