精金 (3049)-元大-城東券商分點個股進出

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
8.17
漲跌
▼0.04
漲幅
-0.49%
成交量
1,687張
產業
上市光電類股
325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-城東券商分點個股進出

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-城東券商分點個股進出
元大-城東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
2024/05/15	1	8.26	0	0.00	8.17	1	1,890	0.05%
2024/05/13	0.1	8.17	0	0.00	8.19	0.1	1,886	0.00%
2024/05/10	2	8.09	0	0.00	8.10	2	1,876	0.11%
2024/05/03	0	0.00	22	8.38	8.36	-22	1,888	-1.16%
2024/05/02	0	0.00	2	8.33	8.43	-2	1,867	-0.11%
2024/04/30	0	8.18	0	0.00	8.07	0	1,844	0.00%
2024/04/29	0.2	8.15	0	0.00	8.16	0.2	1,867	0.01%
2024/04/26	0.3	7.99	0	0.00	8.03	0.3	1,865	0.01%
2024/04/25	0.1	8.00	0	0.00	8.00	0.1	1,872	0.01%
2024/04/23	0.2	7.90	9	7.94	7.93	-8.8	1,903	-0.46%
2024/04/22	7	7.80	0	0.00	7.83	7	1,912	0.37%
2024/04/19	8	7.69	0	0.00	7.73	8	1,911	0.42%
2024/04/17	0	0.00	2	7.92	7.92	-2	1,889	-0.11%
2024/04/16	3	7.79	0	0.00	7.77	3	1,906	0.16%
2024/04/15	1	8.20	0	0.00	8.11	1	1,860	0.05%
2024/04/11	1	8.25	0	0.00	8.25	1	1,840	0.05%
2024/04/08	0	0.00	0.2	8.25	8.23	-0.2	1,824	-0.01%
2024/04/02	0.3	8.34	0	0.00	8.36	0.3	1,823	0.02%
2024/04/01	0	0.00	3	8.44	8.45	-3	1,877	-0.16%
2024/03/27	0	8.24	0	0.00	8.23	0	1,880	0.00%
2024/03/26	1	8.30	0	0.00	8.23	1	1,878	0.05%
2024/03/25	2	8.32	0	0.00	8.31	2	1,868	0.11%
2024/03/22	0	0.00	0.3	8.34	8.36	-0.3	1,867	-0.01%
2024/03/20	0.2	8.15	0	0.00	8.14	0.2	1,851	0.01%
2024/03/15	4	8.18	0	0.00	8.18	4	1,801	0.22%
2024/03/14	10	8.25	0	0.00	8.25	10	1,777	0.56%
2024/03/13	8.3	8.44	0	0.00	8.33	8.3	1,758	0.47%
2024/03/11	3	8.62	0	0.00	8.66	3	1,675	0.18%
2024/03/07	5	8.67	0	0.00	8.62	5	1,645	0.30%
2024/03/06	2	8.82	2	8.94	8.91	0	1,586	0.00%
2024/03/05	5.2	8.93	0	0.00	8.90	5.2	1,566	0.33%
2024/03/04	2	8.99	0	0.00	8.99	2	1,594	0.13%
2024/03/01	1	9.03	0	0.00	9.03	1	1,558	0.06%
2024/02/27	4	9.12	0	0.00	9.11	4	1,558	0.26%
2024/02/26	7	9.20	0	0.00	9.20	7	1,527	0.46%
2024/02/23	2	9.33	0	0.00	9.30	2	1,514	0.13%
2024/02/22	2	9.39	0	0.00	9.39	2	1,524	0.13%
2024/02/20	4	9.51	0	0.00	9.47	4	1,516	0.26%
2024/02/05	3	9.10	0	0.00	9.11	3	1,464	0.20%
2024/01/31	6	9.23	3	9.23	9.23	3	1,509	0.20%
2024/01/30	3	9.30	0	0.00	9.30	3	1,505	0.20%
2024/01/25	2	9.39	0	0.00	9.40	2	1,488	0.13%
2024/01/24	0	0.00	6	9.40	9.40	-6	1,485	-0.40%
2024/01/17	1	8.99	0	0.00	8.94	1	1,433	0.07%
2024/01/12	1	9.19	0	0.00	9.15	1	1,419	0.07%
2024/01/10	3	9.20	0	0.00	9.20	3	1,434	0.21%
2024/01/09	3	9.45	0	0.00	9.41	3	1,420	0.21%
2023/12/18	1	9.61	0	0.00	9.62	1	1,413	0.07%
2023/12/15	2.3	9.63	0	0.00	9.58	2.3	1,421	0.16%
2023/12/11	0	0.00	3	9.83	9.85	-3	1,430	-0.21%
2023/12/08	2	9.76	0	0.00	9.75	2	1,422	0.14%
2023/12/07	1	9.71	0	0.00	9.72	1	1,431	0.07%
2023/12/06	2	9.71	0	0.00	9.74	2	1,436	0.14%
2023/12/05	25	9.76	0	0.00	9.79	25	1,432	1.75%
2023/12/04	1	9.81	0	0.00	9.83	1	1,437	0.07%
2023/11/30	1	9.63	0	0.00	9.67	1	1,421	0.07%
2023/11/28	0.1	9.41	0	0.00	9.47	0.1	1,374	0.01%
2023/11/23	2	9.48	0	0.00	9.49	2	1,374	0.15%
2023/11/22	1	9.55	0	0.00	9.51	1	1,388	0.07%
2023/11/21	10	9.38	0	0.00	9.54	10	1,379	0.73%
2023/11/20	2	9.35	0	0.00	9.34	2	1,365	0.15%
2023/11/17	5.2	9.35	3	9.38	9.37	2.2	1,370	0.16%
2023/11/07	5	9.25	0	0.00	9.18	5	1,475	0.34%
2023/10/25	5	9.32	0	0.00	9.33	5	1,876	0.27%
2023/10/23	1	9.13	0	0.00	9.10	1	2,231	0.04%
2023/10/20	6	8.99	0	0.00	9.03	6	2,238	0.27%
2023/10/17	0.1	9.07	0	0.00	9.12	0.1	2,273	0.00%
2023/10/11	3	9.20	0	0.00	9.14	3	2,387	0.13%
2023/10/06	0	0.00	0.2	9.30	9.30	-0.2	2,387	-0.01%
2023/09/27	3	9.37	3	9.45	9.45	0	2,553	0.00%
2023/09/19	2	9.75	0	0.00	9.65	2	2,926	0.07%
2023/09/15	0.3	9.54	0	0.00	9.54	0.3	3,495	0.01%
2023/09/14	1	9.66	0	0.00	9.64	1	3,602	0.03%
2023/09/11	1	9.65	0	0.00	9.61	1	3,801	0.03%
2023/08/30	0.3	9.81	0	0.00	9.80	0.3	3,882	0.01%
2023/08/25	3	9.67	0	0.00	9.65	3	3,919	0.08%
2023/08/24	2	9.73	0	0.00	9.76	2	3,906	0.05%
2023/08/18	0	0.00	46.9	9.61	9.60	-46.9	3,871	-1.21%
2023/08/16	1	9.48	0	0.00	9.46	1	3,846	0.03%
2023/08/14	1	9.50	0	0.00	9.51	1	3,831	0.03%
2023/07/27	10	10.55	20	10.89	11.05	-10	3,452	-0.29%
2023/07/26	3	10.35	0	0.00	10.25	3	3,089	0.10%
2023/07/10	5	10.30	0	0.00	10.30	5	3,437	0.15%
2023/06/30	1	10.55	0	0.00	10.60	1	3,289	0.03%
2023/06/29	4	10.71	0	0.00	10.70	4	3,232	0.12%
2023/06/28	12	10.95	0	0.00	10.80	12	3,164	0.38%
2023/06/27	1	10.90	1	11.00	10.80	0	3,092	0.00%
2023/06/26	0	0.00	3	11.30	11.20	-3	2,957	-0.10%
2023/06/21	84	10.93	111	11.07	11.20	-27	2,758	-0.98%	大賣/
2023/06/20	1	10.55	2	10.65	10.55	-1	2,386	-0.04%
2023/06/19	0	0.00	90	10.32	10.35	-90	2,268	-3.97%
2023/06/16	10	10.15	0	0.00	10.10	10	2,136	0.47%
2023/06/14	3	9.80	0	0.00	9.87	3	2,061	0.15%
2023/06/12	53.2	9.96	0	0.00	9.84	53.2	2,076	2.56%
2023/06/09	17	9.86	0	0.00	9.95	17	2,073	0.82%
2023/06/08	0	0.00	5	9.95	9.90	-5	2,087	-0.24%
2023/06/05	10	10.15	70	10.10	10.10	-60	2,108	-2.85%
2023/06/01	11	9.90	0	0.00	9.87	11	2,065	0.53%
2023/05/31	30	9.74	9	9.88	9.90	21	2,100	1.00%
2023/05/29	30	9.71	13	9.69	9.65	17	2,081	0.82%
2023/05/26	1	9.64	0	0.00	9.62	1	2,112	0.05%
2023/05/16	0	0.00	3	9.59	9.57	-3	2,498	-0.12%
2023/05/15	6	9.40	3	9.42	9.42	3	2,492	0.12%
2023/05/10	0.1	9.70	0	0.00	9.72	0.1	2,507	0.00%
2023/05/09	7	9.81	0	0.00	9.70	7	2,499	0.28%
2023/05/08	3	9.88	0	0.00	9.85	3	2,480	0.12%
2023/05/05	0	0.00	0.3	9.93	9.94	-0.3	2,481	-0.01%
2023/04/28	2	10.10	0	0.00	10.05	2	2,504	0.08%
2023/04/17	4	10.65	3	10.53	10.60	1	2,226	0.04%
2023/04/14	34	10.79	38	10.78	10.65	-4	2,155	-0.19%
2023/04/13	2	10.30	7	10.25	10.30	-5	1,904	-0.26%
2023/04/12	3	10.20	0	0.00	10.15	3	1,836	0.16%
2023/04/10	0	0.00	3	10.10	10.15	-3	1,802	-0.17%
2023/04/06	0	0.00	0.1	9.80	9.82	-0.1	1,764	0.00%
2023/03/28	2	9.85	0	0.00	9.85	2	1,793	0.11%
2023/03/27	0.2	10.00	0	0.00	10.00	0.2	1,785	0.01%
2023/03/24	5	10.00	0	0.00	10.00	5	1,789	0.28%
2023/03/13	6	9.87	22	9.89	10.00	-16	1,814	-0.88%
2023/03/10	3	10.00	0	0.00	9.99	3	1,805	0.17%
2023/03/07	1	10.25	0	0.00	10.20	1	1,815	0.06%
2023/03/03	0	0.00	53	10.15	10.25	-53	1,777	-2.98%
2023/03/02	0	0.00	44	10.08	10.05	-44	1,730	-2.54%
2023/03/01	0	0.00	21	10.15	10.05	-21	1,734	-1.21%
2023/02/24	0	10.20	0	0.00	10.15	0	1,729	0.00%
2023/02/23	14.3	10.31	0	0.00	10.30	14.3	1,701	0.84%
2023/02/22	34.5	10.40	84	10.40	10.35	-49.5	1,656	-2.99%
2023/02/20	40	10.21	66	10.20	10.25	-26	1,491	-1.74%
2023/02/17	0	0.00	12	9.62	9.65	-12	1,356	-0.88%
2023/02/16	0.1	9.53	0	0.00	9.52	0.1	1,319	0.01%
2023/02/13	3	9.31	1	9.33	9.32	2	1,322	0.15%
2023/02/06	4	9.39	5	9.37	9.37	-1	1,319	-0.08%
2023/02/03	10	9.52	1	9.50	9.45	9	1,335	0.67%
2023/02/02	2	9.44	0	0.00	9.53	2	1,329	0.15%
2023/02/01	0	0.00	1	9.37	9.40	-1	1,327	-0.08%
2023/01/31	0	0.00	9	9.32	9.36	-9	1,324	-0.68%
2023/01/30	0	0.00	1	9.23	9.22	-1	1,313	-0.08%
2023/01/04	2	9.14	3	9.16	9.13	-1	1,486	-0.07%
2022/12/29	2	9.06	0	0.00	9.07	2	1,578	0.13%
2022/12/26	0.3	9.20	0	0.00	9.21	0.3	1,595	0.02%
2022/12/23	1	9.15	0	0.00	9.18	1	1,620	0.06%
2022/12/21	1	9.18	0	0.00	9.13	1	1,686	0.06%
2022/12/20	4	9.25	0	0.00	9.13	4	1,696	0.24%
2022/12/19	7	9.26	0	0.00	9.25	7	1,729	0.40%
2022/12/16	8	9.32	1	9.37	9.32	7	1,734	0.40%
2022/12/14	1	9.48	50	9.52	9.46	-49	1,736	-2.82%
2022/12/13	3	9.40	1	9.41	9.41	2	1,739	0.11%
2022/12/07	3	9.50	0	0.00	9.51	3	1,797	0.17%
2022/12/05	1	9.84	1	9.81	9.81	0	1,773	0.00%
2022/12/02	6	9.69	0	0.00	9.69	6	1,730	0.35%
2022/12/01	0	0.00	9	9.60	9.68	-9	1,721	-0.52%
2022/11/30	21	9.42	0	0.00	9.44	21	1,684	1.25%
2022/11/29	3	9.23	0	0.00	9.34	3	1,695	0.18%
2022/11/23	1	9.27	3	9.39	9.32	-2	1,731	-0.12%
2022/11/22	3	9.20	0	0.00	9.20	3	1,760	0.17%
2022/11/18	3	9.45	3	9.58	9.41	0	1,783	0.00%
2022/11/10	0	0.00	0.4	9.40	9.40	-0.4	2,437	-0.02%
2022/11/01	0	0.00	6	9.33	9.42	-6	2,668	-0.22%
2022/10/31	1	9.25	0	0.00	9.22	1	2,742	0.04%
2022/10/28	3	9.15	0	0.00	9.08	3	2,857	0.10%
2022/10/27	5	9.25	6	9.28	9.27	-1	2,918	-0.03%
2022/10/21	0	0.00	0.1	9.15	9.13	-0.1	3,105	0.00%
2022/10/20	0	0.00	1	9.13	9.14	-1	3,105	-0.03%
2022/10/19	1	9.62	0	0.00	9.45	1	3,070	0.03%
2022/10/17	0.4	9.38	0	0.00	9.47	0.4	3,071	0.01%
2022/10/14	0.4	9.37	0	0.00	9.50	0.4	3,063	0.01%
2022/10/12	3	9.40	0	0.00	9.43	3	3,036	0.10%
2022/10/11	9	9.57	0	0.00	9.45	9	3,037	0.30%
2022/10/06	0	0.00	12	9.97	10.05	-12	3,004	-0.40%
2022/10/05	9	9.79	9	9.89	9.79	0	3,001	0.00%
2022/10/03	3	9.45	13	9.51	9.49	-10	3,003	-0.33%
2022/09/30	9	9.53	3	9.62	9.64	6	3,016	0.20%
2022/09/29	0	0.00	6	9.80	9.76	-6	3,033	-0.20%
2022/09/28	3.3	9.50	1	9.53	9.42	2.3	3,050	0.08%
2022/09/27	0	0.00	3	9.60	9.61	-3	3,041	-0.10%
2022/09/26	1	9.60	0	0.00	9.30	1	3,074	0.03%
2022/08/22	30	11.00	1	11.05	11.05	29	3,383	0.86%
2022/08/19	1	11.05	1	11.10	11.05	0	3,337	0.00%
2022/08/18	2	11.18	0	0.00	11.15	2	3,159	0.06%
2022/08/16	0	0.00	1	10.35	10.30	-1	2,831	-0.04%
2022/08/11	0	0.00	2	9.75	9.83	-2	2,769	-0.07%
2022/08/09	1	9.46	0	0.00	9.48	1	2,775	0.04%
2022/08/04	1	9.37	0	0.00	9.21	1	2,707	0.04%
2022/08/02	0	0.00	1	9.60	9.68	-1	2,571	-0.04%
2022/07/28	2	9.49	0	0.00	9.36	2	2,452	0.08%
2022/07/26	70	9.52	0	0.00	9.46	70	2,466	2.84%
2022/07/25	0	0.00	1	9.69	9.64	-1	2,502	-0.04%
2022/07/22	0	0.00	3	9.64	9.63	-3	2,551	-0.12%
2022/07/18	1	9.55	0	0.00	9.60	1	2,758	0.04%
2022/07/14	1	9.47	0	0.00	9.54	1	3,159	0.03%
2022/07/12	1	9.01	0	0.00	9.00	1	3,194	0.03%
2022/07/08	1	9.50	0	0.00	9.50	1	3,227	0.03%
2022/07/06	2	9.54	10	9.61	9.55	-8	3,256	-0.25%
2022/07/01	1	9.72	4	9.35	9.35	-3	3,332	-0.09%
2022/06/27	1	10.50	0	0.00	10.55	1	3,303	0.03%
2022/06/16	50	11.00	0	0.00	10.90	50	3,462	1.44%
2022/06/15	2	11.10	0	0.00	11.10	2	3,490	0.06%
2022/06/13	1	11.25	0	0.00	11.10	1	3,702	0.03%
2022/06/02	0.3	11.65	0	0.00	11.65	0.3	3,931	0.01%
2022/05/24	3	11.50	50	11.35	11.30	-47	4,544	-1.03%
2022/05/19	0.4	11.45	0	0.00	11.35	0.4	4,726	0.01%
2022/05/10	0	0.00	10	11.30	11.30	-10	5,488	-0.18%
2022/05/06	0	0.00	1	11.75	11.80	-1	5,750	-0.02%
2022/05/05	1	11.95	15	12.00	11.95	-14	5,836	-0.24%
2022/05/03	0	0.00	10	11.80	11.90	-10	6,029	-0.17%
2022/04/29	2	11.80	0	0.00	11.75	2	6,145	0.03%
2022/04/28	0	0.00	16	11.62	11.95	-16	6,299	-0.25%
2022/04/27	0.2	11.45	0	0.00	11.45	0.2	6,443	0.00%
2022/04/25	10	11.85	0	0.00	11.70	10	6,882	0.15%
2022/04/22	20	12.25	10.1	12.15	12.10	9.9	6,924	0.14%
2022/04/21	0	0.00	0.1	12.43	12.25	-0.1	7,060	0.00%
2022/04/20	14	12.79	12.2	12.86	12.70	1.8	7,106	0.03%
2022/04/19	0	0.00	0.1	12.45	12.40	-0.1	6,957	0.00%
2022/04/18	0	0.00	7	12.21	12.15	-7	7,231	-0.10%
2022/04/14	10	12.60	10	12.55	12.45	0	8,052	0.00%
2022/04/11	10	12.75	0	0.00	12.30	10	9,579	0.10%
2022/04/07	1	12.95	0	0.00	12.85	1	11,118	0.01%
2022/04/01	0	0.00	1	13.60	13.60	-1	16,560	-0.01%
2022/03/31	0	0.00	1	13.80	13.70	-1	18,052	-0.01%
2022/03/28	0	0.00	1	13.85	13.95	-1	19,768	-0.01%
2022/03/25	5	14.20	0	0.00	14.15	5	20,159	0.02%
2022/03/24	30	14.10	0	0.00	14.25	30	20,694	0.14%
2022/03/23	5	14.25	0	0.00	14.20	5	22,383	0.02%
2022/03/22	0	14.20	2	14.25	14.25	-2	23,405	-0.01%
2022/03/21	20.1	14.05	0	0.00	14.00	20.1	23,698	0.08%
2022/03/18	2	14.05	0	0.00	14.15	2	23,927	0.01%
2022/03/17	0	0.00	2	14.05	14.25	-2	24,299	-0.01%
2022/03/16	0	0.00	1	13.75	13.75	-1	24,220	0.00%
2022/03/15	50	13.50	0	0.00	13.55	50	24,365	0.21%
2022/03/14	1	13.90	0	0.00	13.95	1	24,384	0.00%
2022/03/08	0	0.00	7	13.35	13.30	-7	24,684	-0.03%
2022/03/03	3	14.60	0	0.00	14.30	3	24,760	0.01%
2022/03/01	2.1	14.20	0	0.00	14.15	2.1	25,016	0.01%
2022/02/24	1	13.80	15	13.72	13.60	-14	26,683	-0.05%
2022/02/22	0	0.00	10	14.24	14.10	-10	27,895	-0.04%
2022/02/21	0	0.00	1	14.45	14.45	-1	28,240	0.00%
2022/02/15	3	14.50	0	0.00	14.30	3	28,430	0.01%
2022/02/14	2	14.45	0	0.00	14.30	2	28,422	0.01%
2022/02/10	5	14.94	5	14.95	14.90	0	28,249	0.00%
2022/02/09	15	15.86	4	15.80	15.80	11	27,864	0.04%
2022/02/08	1	15.15	2	15.20	15.30	-1	27,631	0.00%
2022/02/07	1	15.20	0	0.00	15.20	1	27,623	0.00%
2022/01/26	5	14.53	7	14.59	14.50	-2	27,589	-0.01%
2022/01/25	4	14.73	2	14.68	14.55	2	27,559	0.01%
2022/01/24	7	15.04	5	15.04	15.10	2	27,457	0.01%
2022/01/21	3	15.25	8	15.48	15.20	-5	27,369	-0.02%
2022/01/20	3	15.85	13	15.82	15.90	-10	27,294	-0.04%
2022/01/19	20	15.69	3	15.80	15.90	17	27,158	0.06%
2022/01/18	9	15.66	13	15.65	15.45	-4	26,875	-0.01%
2022/01/17	3	15.58	8.5	15.60	15.60	-5.5	26,650	-0.02%
2022/01/14	7	15.07	6	15.15	15.10	1	26,521	0.00%
2022/01/13	3	15.43	4.5	15.34	15.40	-1.5	26,353	-0.01%
2022/01/12	9	15.51	12	15.59	15.45	-3	26,206	-0.01%
2022/01/11	14	15.69	14	15.58	15.60	0	26,081	0.00%
2022/01/10	9	15.71	10	15.97	15.95	-1	25,781	0.00%
2022/01/07	9	16.11	10	15.94	15.90	-1	25,498	0.00%
2022/01/06	20	16.51	31	16.48	16.45	-11	24,917	-0.04%
2022/01/05	44	16.91	16	16.77	16.60	28	24,579	0.11%
2022/01/04	15	17.02	11	17.00	17.35	4	24,111	0.02%
2022/01/03	13	17.53	9.3	17.57	17.25	3.7	23,467	0.02%
2021/12/30	21.2	17.32	66	17.40	17.25	-44.8	22,835	-0.20%
2021/12/29	84	18.64	43	18.37	17.95	41	21,924	0.19%
2021/12/28	61.9	17.81	37	17.74	18.05	24.9	19,117	0.13%
2021/12/27	14	17.49	141	17.48	17.85	-127	16,503	-0.77%	大賣/鉅額交易
2021/12/24	124	16.27	143	16.19	16.25	-19	14,990	-0.13%	大買/大賣/
2021/12/23	4	15.40	0	0.00	15.45	4	13,815	0.03%
2021/12/22	0	0.00	1	15.05	15.00	-1	13,471	-0.01%
2021/12/21	3	14.95	28	14.94	15.20	-25	13,219	-0.19%
2021/12/20	20	15.30	5	15.30	15.25	15	12,839	0.12%
2021/12/17	131	15.93	10	15.99	15.65	121	12,313	0.98%	大買/鉅額交易
2021/12/16	6	15.42	26	15.49	15.30	-20	10,557	-0.19%
2021/12/15	28	14.71	2	14.85	14.80	26	9,453	0.28%
2021/12/14	1	13.85	0	0.00	13.80	1	9,069	0.01%
2021/12/13	2	14.40	5	14.49	14.50	-3	8,825	-0.03%
2021/12/10	0	0.00	5	13.60	13.65	-5	8,406	-0.06%
2021/12/09	8	13.90	1	14.00	13.80	7	8,329	0.08%
2021/12/08	4	13.80	0	0.00	13.65	4	8,131	0.05%
2021/12/07	1	13.65	0	0.00	13.70	1	8,067	0.01%
2021/12/06	10	13.80	1	13.85	13.85	9	7,969	0.11%
2021/12/02	3	13.57	1	13.40	13.30	2	7,791	0.03%
2021/12/01	0	0.00	9	13.35	13.75	-9	7,751	-0.12%
2021/11/30	2	13.75	1.3	13.66	13.60	0.7	7,720	0.01%
2021/11/29	3	13.40	1	13.00	13.45	2	7,634	0.03%
2021/11/26	5	13.70	6	14.00	13.65	-1	7,492	-0.01%
2021/11/25	0	0.00	36	14.25	13.95	-36	7,324	-0.49%
2021/11/24	39	14.41	8	14.51	14.40	31	7,084	0.44%
2021/11/23	32	15.33	51.1	14.99	14.70	-19.1	6,508	-0.29%
2021/11/22	14	15.11	41	15.13	15.15	-27	5,260	-0.51%
2021/11/19	1	13.85	2	13.70	13.80	-1	4,261	-0.02%
2021/11/18	48.1	13.71	4	13.62	13.35	44	3,933	1.12%
2021/11/17	0	13.10	0	0.00	13.15	0	3,460	0.00%
2021/11/16	23.1	12.98	8	13.15	12.80	15.1	3,386	0.44%
2021/11/11	0	0.00	1	12.70	12.60	-1	3,332	-0.03%
2021/11/04	2	12.48	0	0.00	12.35	2	3,486	0.06%
2021/11/03	3	12.30	0	0.00	12.50	3	3,578	0.08%
2021/11/01	1	12.20	8	12.10	12.00	-7	3,837	-0.18%
2021/10/29	3	11.92	0	0.00	11.90	3	4,094	0.07%
2021/10/28	4	12.13	0	0.00	11.85	4	4,155	0.10%
2021/10/27	0	0.00	1	11.95	11.90	-1	4,149	-0.02%
2021/10/20	0	0.00	3	11.70	11.60	-3	5,290	-0.06%
2021/10/19	1	11.55	0	0.00	11.55	1	5,405	0.02%
2021/10/13	3	11.20	0	0.00	11.20	3	5,954	0.05%
2021/10/08	1	11.70	3	11.75	11.80	-2	6,281	-0.03%
2021/09/30	1	11.50	0	0.00	11.50	1	7,437	0.01%
2021/09/28	0	0.00	2	11.55	11.55	-2	7,652	-0.03%
2021/09/24	0	0.00	4	11.50	11.45	-4	7,906	-0.05%
2021/09/13	0	0.00	1	11.45	11.50	-1	8,163	-0.01%
2021/09/10	2	11.40	0	0.00	11.40	2	8,213	0.02%
2021/09/09	1	11.15	0	0.00	11.20	1	8,285	0.01%
2021/09/07	3	11.30	1	11.25	11.35	2	8,443	0.02%
2021/09/03	1	11.65	4	11.63	11.55	-3	8,449	-0.04%
2021/09/01	0	0.00	1	11.50	11.55	-1	8,494	-0.01%
2021/08/30	2	11.38	0	0.00	11.35	2	8,621	0.02%
2021/08/27	0	0.00	3	11.40	11.45	-3	8,799	-0.03%
2021/08/26	0	0.00	3	11.33	11.35	-3	9,106	-0.03%
2021/08/25	1	11.30	0	0.00	11.40	1	9,196	0.01%
2021/08/24	0	0.00	1	11.10	11.10	-1	9,280	-0.01%
2021/08/23	2	11.23	0	0.00	11.25	2	9,423	0.02%
2021/08/20	4	11.15	0	0.00	11.05	4	9,498	0.04%
2021/08/19	1	11.55	1	11.40	11.35	0	9,482	0.00%
2021/08/18	3	11.95	1	12.05	12.15	2	9,500	0.02%
2021/08/17	0	11.85	0	0.00	11.90	0	9,539	0.00%
2021/08/16	0	0.00	6	12.31	12.20	-6	9,596	-0.06%
2021/08/12	0	0.00	1	12.90	12.95	-1	9,623	-0.01%
2021/08/11	1	12.95	0	0.00	12.70	1	9,684	0.01%
2021/08/06	0	0.00	1	13.50	13.40	-1	9,801	-0.01%
2021/08/04	4	13.75	0	0.00	13.70	4	9,831	0.04%
2021/08/03	1	13.40	8	13.50	13.60	-7	9,723	-0.07%
2021/07/30	2	13.68	5	13.53	13.45	-3	9,805	-0.03%
2021/07/27	20	13.71	3	13.95	13.60	17	9,705	0.18%
2021/07/26	5	13.60	6	13.68	13.65	-1	9,787	-0.01%
2021/07/22	7	13.09	10	12.88	13.35	-3	11,025	-0.03%
2021/07/21	10	12.85	0	0.00	12.65	10	11,192	0.09%
2021/07/20	30	13.25	30	12.93	12.90	0	11,324	0.00%
2021/07/19	0.4	13.40	0	0.00	13.45	0.4	11,713	0.00%
2021/07/16	2	13.35	82	13.25	13.25	-80	12,239	-0.65%
2021/07/15	23.4	13.28	16	13.22	13.15	7.4	12,724	0.06%
2021/07/14	12	13.78	2	13.80	13.70	10	13,112	0.08%
2021/07/13	26	13.21	3	13.15	13.10	23	12,522	0.18%
2021/07/08	2	12.80	0	0.00	12.65	2	12,585	0.02%
2021/07/07	2	12.65	0	0.00	12.55	2	12,751	0.02%
2021/07/06	3	12.62	0	0.00	12.65	3	13,286	0.02%
2021/07/05	10	12.60	2	12.75	12.70	8	13,601	0.06%
2021/07/02	3	12.32	5	12.35	12.30	-2	14,016	-0.01%
2021/07/01	11	12.16	0	0.00	12.60	11	14,207	0.08%
2021/06/24	0	0.00	5	12.34	12.40	-5	14,595	-0.03%
2021/06/21	10	12.30	8	12.31	12.15	2	14,599	0.01%
2021/06/16	0	0.00	1	12.40	12.35	-1	15,058	-0.01%
2021/06/03	30	13.00	1	13.15	12.95	29	14,766	0.20%
2021/06/02	0	0.00	30.5	12.90	12.80	-30.5	14,477	-0.21%
2021/06/01	0	0.00	1	12.95	12.90	-1	14,391	-0.01%
2021/05/28	30	12.55	1	12.35	12.45	29	14,268	0.20%
2021/05/25	0	0.00	30	12.40	12.10	-30	14,194	-0.21%
2021/05/24	0	0.00	1	12.00	11.90	-1	14,106	-0.01%
2021/05/21	0	0.00	1	11.65	11.60	-1	14,038	-0.01%
2021/05/20	0	0.00	5	11.45	11.15	-5	14,027	-0.04%
2021/05/19	4	11.65	21	11.59	11.65	-17	14,028	-0.12%
2021/05/18	1	11.10	0	0.00	11.25	1	13,972	0.01%
2021/05/14	22	11.36	0	0.00	11.40	22	13,733	0.16%
2021/05/13	20	11.45	0	0.00	11.30	20	13,736	0.15%
2021/05/12	20	11.50	20	12.05	11.35	0	13,722	0.00%
2021/05/11	10	12.25	1	12.50	12.20	9	13,499	0.07%
2021/05/10	0	0.00	123	13.20	13.20	-123	13,356	-0.92%	大賣/鉅額交易
2021/05/07	3	13.23	1	13.40	13.35	2	13,303	0.02%
2021/05/06	1	13.10	0	0.00	12.75	1	13,126	0.01%
2021/05/05	0	0.00	1	12.65	12.60	-1	13,005	-0.01%
2021/05/04	13	12.40	3	12.93	12.45	10	12,881	0.08%
2021/05/03	10	13.88	5	13.60	13.55	5	12,571	0.04%
2021/04/29	5	15.05	11	15.04	14.55	-6	12,313	-0.05%
2021/04/28	44	14.79	45	14.79	15.00	-1	11,842	-0.01%
2021/04/27	20	14.20	21	14.45	14.10	-1	10,899	-0.01%
2021/04/23	3	14.02	18	14.30	14.10	-15	10,387	-0.14%
2021/04/22	11	14.00	41	14.21	13.65	-30	9,959	-0.30%
2021/04/21	81	14.16	5.3	14.18	14.10	75.7	9,353	0.81%
2021/04/20	2	13.05	11	13.66	13.90	-9	8,791	-0.10%
2021/04/19	30	13.07	5	13.17	13.10	25	8,312	0.30%
2021/04/15	4	12.83	0	0.00	12.75	4	9,466	0.04%
2021/04/12	0	0.00	53	13.33	13.55	-53	9,385	-0.56%
2021/04/09	6	12.78	33	12.90	12.75	-27	8,853	-0.30%
2021/04/08	87	13.17	3	12.98	13.15	84	8,505	0.99%
2021/04/07	0	0.00	4	12.20	12.35	-4	7,996	-0.05%
2021/04/06	0	0.00	1	11.90	11.90	-1	7,765	-0.01%
2021/04/01	0	0.00	2.1	11.65	11.65	-2.1	7,737	-0.03%
2021/03/31	15	11.75	0	0.00	11.60	15	7,769	0.19%
2021/03/29	1	11.75	8	11.56	11.60	-7	7,723	-0.09%
2021/03/26	0	0.00	2	11.30	11.25	-2	7,567	-0.03%
2021/03/24	2	11.25	0	0.00	11.25	2	7,647	0.03%
2021/03/23	5	11.22	0	0.00	11.15	5	7,698	0.06%
2021/03/22	5	11.31	10	11.50	11.55	-5	7,559	-0.07%
2021/03/17	0	0.00	1	10.50	10.55	-1	7,256	-0.01%
2021/03/16	1	10.65	0	0.00	10.60	1	7,378	0.01%
2021/03/15	0	0.00	1	10.75	10.65	-1	7,483	-0.01%
2021/03/12	0	0.00	0.4	10.70	10.75	-0.4	7,662	-0.01%
2021/03/09	0	0.00	11	10.65	10.70	-11	9,501	-0.12%
2021/03/08	0	0.00	11	10.60	10.55	-11	9,712	-0.11%
2021/03/04	0	0.00	3.3	10.64	10.60	-3.3	10,338	-0.03%
2021/03/03	0	0.00	10	10.65	10.60	-10	10,571	-0.09%
2021/02/24	5	10.55	0	0.00	10.40	5	11,183	0.04%
2021/02/23	0	0.00	6	10.50	10.45	-6	11,418	-0.05%
2021/02/22	0	0.00	2	10.50	10.50	-2	11,464	-0.02%
2021/02/19	1	10.35	0	0.00	10.35	1	11,439	0.01%
2021/02/18	1	10.25	0	0.00	10.20	1	11,396	0.01%
2021/02/17	1	9.96	4	10.00	10.00	-3	11,734	-0.03%
2021/02/05	0	0.00	20	9.97	9.86	-20	11,699	-0.17%
2021/02/04	11	9.97	0	0.00	9.94	11	11,727	0.09%
2021/02/03	1	9.80	6	9.77	9.99	-5	11,660	-0.04%
2021/02/01	3	9.43	0	0.00	9.40	3	11,701	0.03%
2021/01/28	3	9.65	1	9.63	9.64	2	12,472	0.02%
2021/01/25	11	9.81	0	0.00	9.94	11	12,778	0.09%
2021/01/19	1	10.20	0	0.00	10.15	1	12,833	0.01%
2021/01/15	5	10.30	0	0.00	10.35	5	12,953	0.04%
2021/01/14	10	10.60	0	0.00	10.60	10	12,902	0.08%
2021/01/13	6	10.68	0	0.00	10.60	6	13,003	0.05%
2021/01/12	1	10.50	0	0.00	10.45	1	12,972	0.01%
2021/01/08	7	11.36	6	11.48	11.15	1	13,056	0.01%
2021/01/07	11	11.10	0	0.00	11.05	11	11,838	0.09%
2021/01/06	0	0.00	1	11.40	11.05	-1	11,669	-0.01%
2021/01/05	0	0.00	1	11.50	11.50	-1	11,330	-0.01%
2021/01/04	1	11.40	1	11.40	11.40	0	11,278	0.00%
2020/12/30	0	0.00	1	11.40	11.40	-1	11,304	-0.01%
2020/12/28	0	0.00	1	11.40	11.55	-1	11,215	-0.01%
2020/12/25	10	11.35	2	11.25	11.25	8	11,067	0.07%
2020/12/24	1	11.10	0	0.00	11.15	1	11,068	0.01%
2020/12/21	1	11.20	3	11.18	11.15	-2	11,507	-0.02%
2020/12/17	1	11.45	1.9	11.37	11.45	-0.9	11,923	-0.01%
2020/12/15	9	11.40	9	11.49	11.30	0	14,706	0.00%
2020/12/14	10	11.65	10	11.60	11.60	0	14,690	0.00%
2020/12/11	0	0.00	5.1	11.35	11.30	-5.1	14,594	-0.03%
2020/12/10	1	11.30	0	0.00	11.35	1	14,509	0.01%
2020/12/09	5	11.60	0	0.00	11.65	5	14,380	0.03%
2020/12/04	0	0.00	3	12.00	11.95	-3	14,153	-0.02%
2020/12/03	17	11.92	6	11.40	11.50	11	13,690	0.08%
2020/12/02	0	0.00	10	11.45	11.45	-10	12,920	-0.08%
2020/12/01	1	11.50	4	11.29	11.25	-3	12,719	-0.02%
2020/11/30	0	0.00	1.1	11.19	11.05	-1.1	12,366	-0.01%
2020/11/27	7	11.14	6.2	11.02	10.95	0.8	12,234	0.01%
2020/11/26	2	10.90	0	0.00	10.90	2	12,002	0.02%
2020/11/24	0	0.00	80	10.54	10.45	-80	11,754	-0.68%
2020/11/23	1	10.70	0	0.00	10.65	1	11,737	0.01%
2020/11/20	0	0.00	41	10.40	10.60	-41	11,595	-0.35%
2020/11/18	1	10.10	0	0.00	10.10	1	11,527	0.01%
2020/11/16	0	0.00	32	10.25	10.20	-32	11,565	-0.28%
2020/11/11	0	0.00	2	10.00	10.00	-2	11,343	-0.02%
2020/11/09	10	10.00	0	0.00	10.05	10	11,302	0.09%
2020/11/06	41	10.16	21	10.14	10.00	20	11,241	0.18%
2020/11/04	1	10.35	1	10.10	10.20	0	10,713	0.00%
2020/11/03	0	0.00	1	10.10	10.05	-1	10,511	-0.01%
2020/10/30	1	10.15	0	0.00	9.95	1	10,605	0.01%
2020/10/29	10	10.05	50	9.96	10.05	-40	10,597	-0.38%
2020/10/28	50	10.11	0	0.00	10.05	50	10,601	0.47%
2020/10/27	11	10.31	10	10.45	10.50	1	11,204	0.01%
2020/10/26	30	10.35	12	10.52	10.45	18	11,087	0.16%
2020/10/23	1	10.10	1	10.25	10.20	0	10,931	0.00%
2020/10/22	0	0.00	4	10.30	10.30	-4	10,948	-0.04%
2020/10/19	25	10.15	0	0.00	10.00	25	11,094	0.23%
2020/10/16	6	9.99	40	10.32	9.98	-34	11,198	-0.30%
2020/10/15	1	9.93	2	9.93	9.90	-1	10,951	-0.01%
2020/10/14	0	0.00	0.6	9.74	9.74	-0.6	10,942	-0.01%
2020/10/08	5	9.92	3	9.86	9.85	2	11,158	0.02%
2020/10/07	38	9.83	3	9.88	9.79	35	11,098	0.32%
2020/10/05	0	0.00	25	9.62	9.63	-25	11,424	-0.22%
2020/09/29	3	9.56	2	9.60	9.50	1	11,815	0.01%
2020/09/28	2	9.87	6	9.84	9.80	-4	11,840	-0.03%
2020/09/25	7	9.29	6	9.34	9.26	1	12,024	0.01%
2020/09/24	5	9.60	0	0.00	9.48	5	12,040	0.04%
2020/09/23	36	10.27	10	10.60	10.10	26	12,198	0.21%
2020/09/22	0	0.00	109	10.52	10.60	-109	11,945	-0.91%	大賣/鉅額交易
2020/09/21	116	11.14	72	10.99	10.85	44	11,753	0.37%	大買/
2020/09/18	27	10.70	8.2	10.79	10.80	18.8	10,134	0.19%
2020/09/16	1	9.80	0	0.00	9.75	1	8,827	0.01%
2020/09/11	3	9.86	0	0.00	9.76	3	8,838	0.03%
2020/09/10	1	10.15	3	10.10	9.90	-2	8,769	-0.02%
2020/09/08	0	0.00	5	9.93	9.79	-5	8,350	-0.06%
2020/09/04	13	9.78	0	0.00	9.80	13	8,400	0.15%
2020/09/02	2	9.83	2	9.90	9.82	0	8,372	0.00%
2020/09/01	0	0.00	1	9.78	9.77	-1	8,422	-0.01%
2020/08/28	20	9.94	22	10.00	9.90	-2	8,398	-0.02%
2020/08/25	40	9.72	0	0.00	9.72	40	8,298	0.48%
2020/08/19	10	9.89	0	0.00	9.88	10	8,124	0.12%
2020/08/18	3.1	10.01	5	10.10	9.97	-1.9	8,092	-0.02%
2020/08/11	1	9.88	0	0.00	9.88	1	8,134	0.01%
2020/08/10	0	0.00	1	10.00	9.87	-1	8,111	-0.01%
2020/08/06	6	9.72	2	9.65	9.67	4	8,003	0.05%
2020/08/05	11	9.74	0	0.00	9.70	11	7,961	0.14%
2020/08/04	10	9.51	0	0.00	9.49	10	7,926	0.13%
2020/07/30	0	0.00	5	9.20	9.18	-5	7,465	-0.07%
2020/07/29	7	9.11	2	9.08	9.08	5	7,520	0.07%
2020/07/28	4	9.04	4	9.16	8.90	0	7,600	0.00%
2020/07/22	10	9.58	1	9.32	9.59	9	8,469	0.11%
2020/07/20	2	8.96	2	9.00	9.09	0	8,332	0.00%
2020/07/17	4	9.35	0	0.00	9.21	4	8,287	0.05%
2020/07/16	4	9.66	1	9.60	9.61	3	8,196	0.04%
2020/07/15	6	9.90	0	0.00	9.82	6	8,154	0.07%
2020/07/10	8	9.98	4	10.10	9.92	4	8,139	0.05%
2020/07/09	3	10.25	1	10.10	10.05	2	8,041	0.02%
2020/07/07	1	10.10	0	0.00	10.05	1	7,755	0.01%
2020/07/06	2	10.25	1	10.10	10.20	1	7,788	0.01%
2020/07/03	1	10.10	0	0.00	10.00	1	7,674	0.01%
2020/06/19	2	10.25	0	0.00	10.10	2	7,537	0.03%
2020/06/16	10	10.10	0	0.00	10.25	10	7,713	0.13%
2020/06/15	3	10.05	0	0.00	9.96	3	7,830	0.04%
2020/06/11	1	10.20	0	0.00	10.15	1	8,052	0.01%
2020/06/08	0	0.00	1	10.75	10.65	-1	8,495	-0.01%
2020/06/05	0.1	10.50	3	10.58	10.55	-2.9	8,456	-0.03%
2020/06/03	1	10.55	3	10.50	10.55	-2	8,552	-0.02%
2020/06/02	0	0.00	2	10.40	10.45	-2	8,386	-0.02%
2020/06/01	0	0.00	2	10.35	10.25	-2	8,377	-0.02%
2020/05/29	0	0.00	2	10.25	10.15	-2	8,424	-0.02%
2020/05/28	3	10.55	0	0.00	10.25	3	8,508	0.04%
2020/05/27	0	0.00	10	10.18	10.45	-10	8,486	-0.12%
2020/05/26	0	0.00	3	10.20	10.10	-3	8,565	-0.04%
2020/05/25	1	10.10	0	0.00	10.05	1	8,591	0.01%
2020/05/22	8	10.27	0	0.00	10.15	8	8,611	0.09%
2020/05/21	1	10.30	2	10.25	10.25	-1	8,616	-0.01%
2020/05/18	8	10.09	0	0.00	10.10	8	8,561	0.09%
2020/05/14	2	10.10	1	10.05	10.05	1	8,431	0.01%
2020/05/13	0	0.00	3	10.60	10.50	-3	8,361	-0.04%
2020/05/11	2	10.75	0.1	10.60	10.70	1.9	8,395	0.02%
2020/05/06	1	10.40	0	0.00	10.40	1	8,353	0.01%
2020/05/05	0	0.00	4	11.00	10.90	-4	8,245	-0.05%
2020/05/04	1	10.75	1	10.95	10.90	0	8,245	0.00%
2020/04/30	22	11.07	21	11.18	11.15	1	8,292	0.01%
2020/04/29	4	11.14	12	11.20	11.20	-8	8,075	-0.10%
2020/04/28	0	0.00	1	10.35	10.20	-1	7,385	-0.01%
2020/04/22	2	9.82	0	0.00	9.80	2	7,716	0.03%
2020/04/21	0	0.00	10	9.75	9.75	-10	7,765	-0.13%
2020/04/17	2	10.35	30	10.20	10.15	-28	7,832	-0.36%
2020/04/16	14	10.31	0	0.00	10.30	14	7,884	0.18%
2020/04/14	7	10.07	0	0.00	10.15	7	7,815	0.09%
2020/04/06	6	9.77	6	9.72	9.70	0	7,813	0.00%
2020/04/01	0	0.00	6	9.22	9.57	-6	7,695	-0.08%
2020/03/31	6	9.20	0	0.00	9.16	6	7,590	0.08%
2020/03/27	0	0.00	2	9.54	9.21	-2	7,571	-0.03%
2020/03/26	0	0.00	4	9.33	9.36	-4	7,557	-0.05%
2020/03/25	3	9.34	17	9.31	9.31	-14	7,504	-0.19%
2020/03/24	5	9.15	5	9.25	9.04	0	7,440	0.00%
2020/03/23	4	8.89	0	0.00	8.86	4	7,468	0.05%
2020/03/20	4	8.96	0	0.00	8.91	4	7,641	0.05%
2020/03/19	4	8.75	5	8.47	8.40	-1	7,738	-0.01%
2020/03/18	0	0.00	7	9.18	8.94	-7	7,579	-0.09%
2020/03/16	28.1	9.25	0	0.00	9.12	28.1	7,350	0.38%
2020/03/12	5	10.30	0	0.00	9.65	5	7,172	0.07%
2020/03/11	5	10.90	4	11.05	10.65	1	6,998	0.01%
2020/03/10	0	0.00	5	10.70	10.80	-5	7,063	-0.07%
2020/03/09	5	11.05	0	0.00	10.70	5	7,093	0.07%
2020/03/06	5	11.35	5	11.45	11.30	0	7,029	0.00%
2020/03/05	6	11.41	5	11.50	11.40	1	7,129	0.01%
2020/03/03	0	0.00	2	11.40	11.45	-2	7,096	-0.03%
2020/03/02	0	0.00	2	10.50	10.90	-2	7,133	-0.03%
2020/02/27	3	11.38	0	0.00	11.10	3	7,063	0.04%
2020/02/25	1	11.60	3	11.70	11.60	-2	6,884	-0.03%
2020/02/24	7	11.82	0	0.00	11.75	7	6,861	0.10%
2020/02/21	1	11.95	0	0.00	12.00	1	6,825	0.01%
2020/02/18	5	12.15	0	0.00	12.10	5	6,917	0.07%
2020/02/07	0	0.00	2	12.05	12.05	-2	7,028	-0.03%
2020/02/06	2	12.30	0	0.00	12.40	2	7,012	0.03%
2020/02/05	0	0.00	5	12.20	12.15	-5	6,992	-0.07%
2020/02/04	3	12.05	2	12.30	12.15	1	6,976	0.01%
2020/02/03	6	11.58	2	11.75	11.70	4	7,031	0.06%
2020/01/31	0	0.00	2	12.40	12.55	-2	7,002	-0.03%
2020/01/30	17	12.97	6	12.70	12.60	11	7,177	0.15%
2020/01/17	0	0.00	27	13.85	13.80	-27	6,846	-0.39%
2020/01/16	0	0.00	6	13.80	13.85	-6	6,873	-0.09%
2020/01/14	2	13.75	1	13.75	13.65	1	7,067	0.01%
2020/01/09	1	13.40	0	0.00	13.30	1	7,236	0.01%
2020/01/08	4	13.35	0	0.00	13.30	4	7,257	0.06%
2020/01/07	0	0.00	5	13.55	13.60	-5	7,237	-0.07%
2020/01/06	5	13.35	0	0.00	13.30	5	7,048	0.07%
2020/01/03	0	0.00	4	13.79	13.55	-4	7,009	-0.06%
2020/01/02	3	13.75	0	0.00	13.75	3	6,907	0.04%
2019/12/31	0	0.00	20	13.85	13.60	-20	6,912	-0.29%
2019/12/30	10	13.60	0	0.00	13.60	10	6,876	0.15%
2019/12/25	1	13.60	0	0.00	13.65	1	7,245	0.01%
2019/12/24	0	0.00	70	13.55	13.55	-70	7,426	-0.94%
2019/12/19	2	13.85	35	13.90	13.85	-33	7,910	-0.42%
2019/12/18	5	14.05	0	0.00	13.95	5	7,959	0.06%
2019/12/17	21	14.06	0.6	14.15	14.20	20.4	8,068	0.25%
2019/12/16	20	14.15	0	0.00	14.05	20	8,198	0.24%
2019/12/10	50	14.05	1	13.95	13.85	49	8,577	0.57%
2019/12/09	2	13.85	0	0.00	13.70	2	8,505	0.02%
2019/12/05	0	0.00	9	13.60	13.65	-9	9,135	-0.10%
2019/12/04	1	13.55	13	13.33	13.50	-12	9,428	-0.13%
2019/12/03	4	13.10	0	0.00	13.10	4	9,552	0.04%
2019/12/02	15	13.38	0	0.00	13.05	15	10,020	0.15%
2019/11/29	5	13.50	5	13.55	13.50	0	10,228	0.00%
2019/11/28	5	13.60	16	13.62	13.55	-11	10,682	-0.10%
2019/11/27	0	0.00	15	13.72	13.75	-15	10,800	-0.14%
2019/11/26	10	13.48	20	13.53	13.50	-10	10,821	-0.09%
2019/11/25	10	13.45	10	13.53	13.45	0	10,932	0.00%
2019/11/22	10	13.40	11	13.52	13.40	-1	10,941	-0.01%
2019/11/21	0	0.00	10	13.50	13.45	-10	11,031	-0.09%
2019/11/19	10	13.70	10	13.80	13.65	0	11,221	0.00%
2019/11/18	0	0.00	5	13.60	13.65	-5	11,200	-0.04%
2019/11/15	0	0.00	70	13.45	13.45	-70	11,380	-0.62%
2019/11/14	17	13.44	5	13.50	13.35	12	11,388	0.11%
2019/11/11	5	13.85	12	13.88	13.70	-7	11,578	-0.06%
2019/11/08	12	13.88	0	0.00	13.90	12	11,589	0.10%
2019/11/07	5	13.85	6	13.93	13.90	-1	11,678	-0.01%
2019/11/06	13	13.83	13	13.91	13.90	0	11,773	0.00%
2019/11/05	0	0.00	1	13.95	13.90	-1	11,854	-0.01%
2019/11/04	5	14.00	10	14.05	14.00	-5	12,046	-0.04%
2019/11/01	6	13.85	5	13.90	13.90	1	12,119	0.01%
2019/10/31	16	14.02	0	0.00	13.80	16	12,287	0.13%
2019/10/30	11	14.16	6	14.20	14.10	5	12,354	0.04%
2019/10/29	0	0.00	15	14.63	14.25	-15	12,631	-0.12%
2019/10/28	5	14.35	1	14.40	14.35	4	13,860	0.03%
2019/10/24	0	0.00	5	14.45	14.55	-5	16,403	-0.03%
2019/10/23	5	14.35	0	0.00	14.40	5	16,651	0.03%
2019/10/22	1	14.65	0	0.00	14.50	1	16,754	0.01%
2019/10/21	20	14.55	5	14.35	14.70	15	16,867	0.09%
2019/10/18	5	14.40	3	14.42	14.35	2	17,322	0.01%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/16	2	14.30	1	14.40	14.25	1	17,935	0.01%
2019/10/15	6	14.39	2	14.25	14.30	4	18,531	0.02%
2019/10/14	10	14.20	0	0.00	14.20	10	19,233	0.05%
2019/10/08	4	14.05	0	0.00	14.00	4	19,879	0.02%
2019/10/04	20	14.30	2	14.38	14.25	18	20,513	0.09%
2019/10/03	3	14.20	2	14.30	14.20	1	20,602	0.00%
2019/10/02	12.6	14.30	0	0.00	14.25	12.6	20,614	0.06%
2019/10/01	0	0.00	2	14.20	14.20	-2	21,165	-0.01%
2019/09/27	10	13.75	2	13.80	13.80	8	21,355	0.04%
2019/09/26	0	0.00	3	14.20	14.10	-3	21,462	-0.01%
2019/09/25	0	0.00	10	14.55	14.20	-10	21,898	-0.05%
2019/09/23	1	14.80	0	0.00	14.80	1	22,101	0.00%
2019/09/20	1	14.80	0	0.00	14.85	1	22,120	0.00%
2019/09/19	43	15.03	36	14.96	15.10	7	22,014	0.03%
2019/09/18	20	15.13	1	15.15	15.15	19	21,826	0.09%
2019/09/16	2	14.80	5	14.85	14.85	-3	22,126	-0.01%
2019/09/12	2	14.95	0	0.00	14.95	2	22,202	0.01%
2019/09/11	0	0.00	1	14.90	14.80	-1	22,462	0.00%
2019/09/10	2	14.65	15	14.85	14.85	-13	22,448	-0.06%
2019/09/09	22	15.18	49	15.12	15.15	-27	22,287	-0.12%
2019/09/06	20	15.02	142	14.93	14.90	-122	22,298	-0.55%	大賣/鉅額交易
2019/09/05	4	14.75	0	0.00	14.65	4	22,646	0.02%
2019/09/04	5	14.93	9	14.95	14.90	-4	22,889	-0.02%
2019/09/03	14	14.69	1	14.50	14.50	13	23,059	0.06%
2019/09/02	6	14.78	32	14.70	14.85	-26	23,075	-0.11%
2019/08/30	1	14.15	5	14.10	14.10	-4	23,062	-0.02%
2019/08/29	29	14.10	0	0.00	13.90	29	23,347	0.12%
2019/08/28	80	13.86	5	13.95	14.05	75	23,592	0.32%
2019/08/27	72	13.72	2	13.60	13.60	70	23,997	0.29%
2019/08/26	1	13.55	0	0.00	13.55	1	24,693	0.00%
2019/08/23	1	13.85	0	0.00	13.75	1	24,843	0.00%
2019/08/22	0	0.00	3	13.98	13.90	-3	25,460	-0.01%
2019/08/20	2	14.20	6	14.18	14.05	-4	25,961	-0.02%
2019/08/16	1	13.95	0	0.00	13.90	1	26,871	0.00%
2019/08/14	4	14.08	4	14.15	13.95	0	28,313	0.00%
2019/08/13	0	0.00	6	14.00	13.90	-6	28,765	-0.02%
2019/08/12	1	14.15	0	0.00	14.05	1	29,113	0.00%
2019/08/08	2	14.05	5	14.10	14.20	-3	29,210	-0.01%
2019/08/07	20	14.10	2	14.23	13.85	18	29,375	0.06%
2019/08/06	15	13.67	26	13.83	14.25	-11	29,702	-0.04%
2019/08/05	5	14.30	0	0.00	14.10	5	29,829	0.02%
2019/08/02	7	14.39	19	14.58	14.25	-12	30,211	-0.04%
2019/08/01	42	14.89	31	14.90	14.85	11	30,700	0.04%
2019/07/31	12	14.85	63	14.88	14.65	-51	30,792	-0.17%
2019/07/30	54	15.61	42	15.58	15.15	12	31,107	0.04%
2019/07/29	59	15.80	77	16.07	16.80	-18	30,188	-0.06%
2019/07/26	64	15.14	113	15.43	15.40	-49	29,306	-0.17%	大賣/
2019/07/25	2	15.00	6	15.00	15.00	-4	29,349	-0.01%
2019/07/23	4	14.78	5	14.82	14.75	-1	29,796	0.00%
2019/07/22	15	14.95	40	15.08	14.75	-25	30,416	-0.08%
2019/07/19	1	14.85	1	14.70	14.70	0	32,213	0.00%
2019/07/18	4	14.93	131	14.88	14.75	-127	32,755	-0.39%	大賣/鉅額交易
2019/07/17	7	14.67	11	14.75	15.05	-4	32,844	-0.01%
2019/07/16	139	14.70	20	14.75	14.40	119	32,461	0.37%	大買/鉅額交易
2019/07/15	2	14.25	32	14.11	14.25	-30	31,884	-0.09%
2019/07/12	40	14.14	42	14.31	13.90	-2	31,884	-0.01%
2019/07/11	2	14.10	2.8	14.04	14.10	-0.8	31,880	0.00%
2019/07/10	33	13.94	38	14.11	13.70	-5	31,911	-0.02%
2019/07/09	3	13.87	3	13.95	13.90	0	32,002	0.00%
2019/07/08	5	13.96	0	0.00	13.90	5	32,393	0.02%
2019/07/05	115	14.02	213	13.99	13.90	-98	32,782	-0.30%	大買/大賣/
2019/07/04	3	13.75	4	13.86	13.65	-1	33,194	0.00%
2019/07/03	72	13.56	40	13.61	13.60	32	33,674	0.10%
2019/07/02	103	13.78	11	13.81	13.90	92	33,912	0.27%	大買/
2019/07/01	2	13.10	44	12.95	13.00	-42	34,186	-0.12%
2019/06/27	2	13.25	2	13.45	13.30	0	35,502	0.00%
2019/06/26	2	13.15	2	13.20	13.15	0	35,524	0.00%
2019/06/25	2	13.20	2	13.20	13.20	0	35,477	0.00%
2019/06/24	6	13.43	97	13.39	13.25	-91	35,452	-0.26%
2019/06/21	135	14.12	48	14.12	13.80	87	35,167	0.25%	大買/
2019/06/19	17	13.69	17	13.78	13.75	0	34,978	0.00%
2019/06/18	0	0.00	1	13.40	13.45	-1	34,819	0.00%
2019/06/17	23	13.41	41	13.45	13.45	-18	34,950	-0.05%
2019/06/14	27	13.42	25	13.49	13.40	2	35,093	0.01%
2019/06/13	115	13.60	72	13.56	13.35	43	34,845	0.12%	大買/
2019/06/12	38	14.16	20	14.33	14.05	18	34,322	0.05%
2019/06/11	30	14.24	38	14.45	14.40	-8	34,029	-0.02%
2019/06/10	6	14.20	2	14.18	14.10	4	33,635	0.01%
2019/06/06	3	14.12	2	14.00	14.00	1	33,880	0.00%
2019/06/05	6	14.22	10	14.28	14.20	-4	33,772	-0.01%
2019/06/04	8	14.24	7	14.09	14.00	1	33,907	0.00%
2019/06/03	18	13.79	41	13.97	14.35	-23	33,753	-0.07%
2019/05/31	29	14.00	50	13.95	13.80	-21	33,559	-0.06%
2019/05/30	12	13.51	11	13.65	13.60	1	33,246	0.00%
2019/05/29	26	13.47	13	13.59	13.40	13	33,530	0.04%
2019/05/28	30	13.45	32	13.58	13.60	-2	33,702	-0.01%
2019/05/27	11	13.34	11	13.29	13.30	0	33,497	0.00%
2019/05/24	46	13.47	55	13.59	13.30	-9	33,556	-0.03%
2019/05/23	19	13.33	28	13.22	13.50	-9	33,378	-0.03%
2019/05/22	58	13.75	29	13.67	13.25	29	33,533	0.09%
2019/05/21	0	0.00	2	12.95	13.35	-2	32,782	-0.01%
2019/05/20	1	11.80	0	0.00	12.15	1	32,274	0.00%
2019/05/17	1	13.20	1	12.65	12.65	0	31,657	0.00%
2019/05/16	1	13.40	40	13.40	13.00	-39	31,241	-0.12%
2019/05/15	3	13.52	1	13.50	13.50	2	31,125	0.01%
2019/05/14	0	0.00	20	13.00	13.40	-20	30,758	-0.07%
2019/05/13	37	13.10	140	13.04	12.90	-103	30,251	-0.34%	大賣/鉅額交易
2019/05/10	20	13.43	14	13.46	13.45	6	29,876	0.02%
2019/05/09	17	13.34	0	0.00	13.10	17	29,369	0.06%
2019/05/08	14	13.79	13	13.95	14.15	1	28,652	0.00%
2019/05/07	1	14.40	0	0.00	14.15	1	28,319	0.00%
2019/05/06	71	14.83	40	14.79	14.40	31	27,607	0.11%
2019/05/03	9	15.16	15	15.20	15.20	-6	27,019	-0.02%
2019/05/02	53	15.64	242	15.52	15.50	-189	26,524	-0.71%	大賣/鉅額交易
2019/04/30	10	14.75	43	14.88	15.05	-33	25,211	-0.13%
2019/04/29	12	14.29	0	0.00	14.25	12	24,707	0.05%
2019/04/26	8	14.10	57	14.47	14.40	-49	24,239	-0.20%
2019/04/25	142	14.60	125	15.66	14.05	17	23,259	0.07%	大買/大賣/
2019/04/24	63	14.48	27	14.59	14.90	36	20,689	0.17%
2019/04/23	37	14.40	7	14.36	14.45	30	19,846	0.15%
2019/04/22	23	14.22	12	14.38	14.00	11	19,256	0.06%
2019/04/19	12	14.05	9.2	14.06	14.20	2.8	18,941	0.01%
2019/04/18	13	14.08	0	0.00	13.90	13	18,673	0.07%
2019/04/17	23	14.32	15	14.59	14.05	8	18,275	0.04%
2019/04/16	4	13.95	12	14.04	14.40	-8	17,901	-0.04%
2019/04/15	28	14.25	2	13.85	14.00	26	17,546	0.15%
2019/04/12	34	14.09	0	0.00	13.75	34	17,019	0.20%
2019/04/11	51	14.33	0	0.00	14.35	51	16,422	0.31%
2019/04/10	79	14.55	19	14.86	14.70	60	15,820	0.38%
2019/04/09	15	13.73	45	13.77	13.55	-30	14,688	-0.20%
2019/04/08	0	0.00	78	13.90	14.20	-78	13,866	-0.56%
2019/04/03	0	0.00	443	12.95	12.95	-443	13,261	-3.34%	大賣/鉅額交易
2019/04/02	47	12.03	20	11.75	11.80	27	12,276	0.22%
2019/04/01	492	11.57	30	11.51	11.75	462	11,401	4.05%	大買/鉅額交易
2019/03/29	3	10.45	1	10.50	10.70	2	10,363	0.02%
2019/03/26	2	10.60	2	10.70	10.65	0	9,996	0.00%
2019/03/22	2	10.50	6	10.66	10.45	-4	9,623	-0.04%
2019/03/21	0	0.00	2	10.80	10.80	-2	9,399	-0.02%
2019/03/20	0	0.00	3	10.57	10.75	-3	9,142	-0.03%
2019/03/19	0	0.00	2	10.80	10.35	-2	8,895	-0.02%
2019/03/18	3	10.68	3	10.68	10.65	0	8,607	0.00%
2019/03/15	4	11.03	94	11.09	10.85	-90	8,374	-1.07%
2019/03/14	9	11.11	3	11.35	10.90	6	8,140	0.07%
2019/03/13	10	11.45	12	11.23	11.20	-2	7,965	-0.03%
2019/03/12	6	11.58	2	11.40	11.25	4	7,702	0.05%
2019/03/11	3	11.15	2.1	11.24	11.20	0.9	7,154	0.01%
2019/03/08	10	10.80	3	10.75	11.10	7	6,810	0.10%
2019/03/07	18	10.41	0	0.00	10.30	18	6,239	0.29%
2019/03/06	2	10.55	0	0.00	10.50	2	6,011	0.03%
2019/03/05	10	10.25	2	10.35	10.25	8	5,669	0.14%
2019/03/04	29	10.90	0	0.00	10.70	29	5,254	0.55%
2019/02/27	0	0.00	16	10.94	10.95	-16	4,712	-0.34%
2019/02/26	3	10.02	1	9.89	9.99	2	3,802	0.05%
2019/02/25	0	0.00	23	10.10	10.00	-23	3,698	-0.62%
2019/02/22	22	9.78	117	9.65	9.75	-95	3,436	-2.76%	大賣/
2019/02/21	116	9.51	6	9.82	9.95	110	3,046	3.61%	大買/鉅額交易
2019/02/20	41	8.73	55	9.03	9.05	-14	2,287	-0.61%
2019/02/18	5	8.12	0	0.00	8.12	5	2,023	0.25%
2019/02/15	10	8.33	0	0.00	8.18	10	2,092	0.48%
2019/02/14	47	8.37	0	0.00	8.35	47	2,242	2.10%
2019/02/13	0	0.00	1	8.10	8.05	-1	2,185	-0.05%
2019/02/11	0	0.00	2	8.05	7.88	-2	2,169	-0.09%
2019/01/28	0	7.97	0	0.00	8.02	0	2,105	0.00%
2019/01/25	0	0.00	12	7.71	7.86	-12	2,066	-0.58%
2019/01/24	0	0.00	127	7.66	7.70	-127	2,048	-6.20%	大賣/鉅額交易
2019/01/22	90	7.85	2	7.81	7.87	88	2,026	4.34%
2019/01/21	27	7.75	0	0.00	7.90	27	1,998	1.35%
2019/01/18	20	7.32	0	0.00	7.35	20	1,932	1.03%
2018/12/25	0	0.00	35	7.31	7.30	-35	1,901	-1.84%
2018/12/24	10	7.46	0	0.00	7.50	10	1,900	0.53%
2018/12/22	25	7.47	0	0.00	7.46	25	1,898	1.32%
2018/12/18	0	0.00	1	7.75	7.77	-1	1,891	-0.05%
2018/12/17	0	0.00	2	7.87	7.85	-2	1,890	-0.11%
2018/12/14	0	0.00	1	7.76	7.89	-1	1,888	-0.05%
2018/12/13	0	0.00	5	8.07	8.02	-5	1,859	-0.27%
2018/12/12	0	0.00	5	8.10	8.01	-5	1,846	-0.27%
2018/12/06	10	8.29	10	8.02	7.90	0	1,802	0.00%
2018/12/05	5	8.36	0	0.00	8.36	5	1,755	0.28%
2018/12/04	5	8.41	0	0.00	8.48	5	1,752	0.29%
2018/12/03	0.5	8.26	0	0.00	8.34	0.5	1,716	0.03%
2018/11/29	0	0.00	2	8.15	8.22	-2	1,661	-0.12%
2018/11/23	0	0.00	2	8.00	7.97	-2	1,589	-0.13%
2018/11/21	3	8.19	2	8.52	8.40	1	1,505	0.07%
2018/11/19	0	0.00	1	8.20	8.08	-1	1,359	-0.07%
2018/11/15	1	8.18	0	0.00	8.29	1	1,288	0.08%
2018/11/14	2	7.75	0	0.00	7.75	2	1,204	0.17%
2018/11/13	7	7.37	6	7.95	7.98	1	1,119	0.09%
2018/11/12	0	0.00	1	7.25	7.26	-1	949	-0.11%
2018/11/09	5	6.69	0	0.00	6.60	5	907	0.55%
2018/11/07	0	0.00	1	6.28	6.34	-1	918	-0.11%
2018/10/26	1	5.56	0	0.00	5.56	1	1,091	0.09%
2018/10/23	0	0.00	3	6.10	6.10	-3	1,188	-0.25%
2018/10/09	1	7.01	0	0.00	7.02	1	1,214	0.08%
2018/09/21	11	7.58	0	0.00	7.57	11	1,293	0.85%
2018/09/11	0	0.00	10	7.74	7.85	-10	1,341	-0.75%
2018/09/10	0	0.00	10	8.00	7.80	-10	1,324	-0.76%
2018/09/03	20	8.57	0	0.00	8.56	20	1,355	1.48%
2018/08/17	0	0.00	1	8.33	8.23	-1	2,262	-0.04%
2018/08/06	0	0.00	0.3	8.91	8.93	-0.3	2,097	-0.01%
2018/08/01	0	0.00	8	9.05	9.08	-8	2,040	-0.39%
2018/07/26	6	8.48	0	0.00	8.41	6	1,937	0.31%
2018/07/24	1	8.28	0	0.00	8.30	1	1,911	0.05%
2018/07/23	2	8.32	0	0.00	8.26	2	1,911	0.10%
2018/07/20	5	8.37	0	0.00	8.30	5	1,916	0.26%
2018/07/19	8	8.42	0	0.00	8.35	8	1,925	0.42%
2018/07/18	0	0.00	1	8.51	8.50	-1	1,947	-0.05%
2018/07/17	12	8.59	1	8.50	8.49	11	1,956	0.56%
2018/07/16	8	8.53	0	0.00	8.52	8	1,949	0.41%
2018/07/10	1	8.40	0	0.00	8.40	1	1,964	0.05%
2018/07/09	0	0.00	2	8.46	8.66	-2	1,954	-0.10%
2018/07/03	1	8.20	0	0.00	8.07	1	1,896	0.05%
2018/06/28	1	8.19	0	0.00	8.16	1	1,889	0.05%
2018/06/26	8	8.38	0	0.00	8.40	8	1,880	0.43%
2018/06/15	25	8.72	0	0.00	8.72	25	1,865	1.34%
2018/06/14	10	8.69	0	0.00	8.57	10	1,861	0.54%
2018/06/13	5	8.77	0	0.00	8.80	5	1,840	0.27%
2018/06/12	16	8.85	20	9.11	8.86	-4	1,825	-0.22%
2018/06/11	1	9.11	1	9.12	9.05	0	1,804	0.00%
2018/06/06	1	9.12	0.6	9.02	9.12	0.4	1,720	0.02%
2018/06/05	1	8.89	0	0.00	9.36	1	1,642	0.06%
2018/06/04	0	0.00	5	8.70	8.74	-5	1,457	-0.34%
2018/06/01	5	8.85	2	9.13	8.78	3	1,409	0.21%
2018/05/31	7	9.28	1	9.10	9.13	6	1,338	0.45%
2018/05/30	5	8.20	0.5	8.71	8.71	4.5	1,136	0.40%
2018/05/29	10	7.25	0	0.00	7.92	10	899	1.11%
2018/05/28	13	7.17	0	0.00	7.20	13	817	1.59%
2018/05/21	5	7.08	0	0.00	7.10	5	835	0.60%
2018/05/18	3	7.08	0	0.00	7.07	3	843	0.36%
2018/05/17	3	7.11	0	0.00	7.09	3	858	0.35%
2018/05/15	1	7.14	0	0.00	7.13	1	879	0.11%
2018/05/09	6	7.10	0	0.00	7.07	6	975	0.61%
2018/05/08	6	6.98	0	0.00	7.20	6	978	0.61%
2018/05/07	3	6.95	0	0.00	6.92	3	986	0.30%
2018/05/04	3	7.00	0	0.00	7.00	3	992	0.30%
2018/05/03	10	6.96	0	0.00	7.01	10	1,006	0.99%
2018/05/02	5	7.00	0	0.00	6.99	5	1,031	0.48%
2018/04/30	5	7.01	0	0.00	7.00	5	1,042	0.48%
2018/04/26	0	0.00	11	7.01	6.99	-11	1,074	-1.02%
2018/04/25	21	6.82	0	0.00	7.17	21	1,080	1.94%
2018/04/24	3	6.96	0	0.00	6.90	3	1,078	0.28%
2018/04/23	5	7.38	0	0.00	7.21	5	1,064	0.47%
2018/04/19	5	7.56	0	0.00	7.50	5	1,078	0.46%
2018/04/17	3	7.65	0	0.00	7.54	3	1,083	0.28%
2018/04/12	0	0.00	20	7.83	7.79	-20	1,084	-1.84%
2018/03/26	0	0.00	0.2	7.91	8.00	-0.2	1,205	-0.01%
2018/03/22	0	0.00	3	8.16	8.15	-3	1,206	-0.25%
2018/03/15	4	8.36	0	0.00	8.41	4	1,292	0.31%
2018/02/22	1	8.20	0	0.00	8.24	1	1,967	0.05%
2018/02/06	50	8.07	0	0.00	7.85	50	2,507	1.99%
2018/01/29	2	9.12	0	0.00	9.09	2	3,455	0.06%
2018/01/11	0	0.00	4	9.25	9.24	-4	3,861	-0.10%
2018/01/09	0	0.00	2	9.36	9.34	-2	3,900	-0.05%
2018/01/05	0	0.00	1	9.30	9.29	-1	3,956	-0.03%
2018/01/02	0	0.00	5	9.00	9.01	-5	4,055	-0.12%