精金 (3049)-凱基-五股券商分點個股進出

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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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	30	11.05	0	0.00	11.00	30	16,372	0.18%
2024/11/15	0	0.00	1	11.15	11.25	-1	16,225	-0.01%
2024/11/14	47	10.95	0	0.00	10.90	47	16,210	0.29%
2024/11/13	1	11.20	2	11.15	11.20	-1	16,083	-0.01%
2024/11/12	1	11.25	0	0.00	11.15	1	16,039	0.01%
2024/11/06	65	11.98	0	0.00	11.75	65	15,616	0.42%
2024/11/05	10	12.20	7	12.21	12.00	3	15,442	0.02%
2024/11/04	4	11.83	41	12.07	12.15	-37	14,498	-0.26%
2024/11/01	5	11.04	0	0.00	11.05	5	14,115	0.04%
2024/10/30	0	0.00	1	11.20	11.00	-1	14,066	-0.01%
2024/10/29	30	11.20	0	0.00	11.25	30	14,003	0.21%
2024/10/28	1	11.65	0	0.00	11.35	1	13,946	0.01%
2024/10/24	1	11.70	1	11.80	11.65	0	13,688	0.00%
2024/10/23	1	12.10	2	12.20	12.05	-1	13,538	-0.01%
2024/10/22	9	12.11	18	12.05	12.30	-9	13,332	-0.07%
2024/10/21	7	11.69	2	11.65	11.60	5	12,718	0.04%
2024/10/18	32	11.69	31	11.61	11.60	1	12,720	0.01%
2024/10/17	1	11.75	4	11.91	11.70	-3	12,556	-0.02%
2024/10/16	6	11.78	0	0.00	11.70	6	12,554	0.05%
2024/10/15	10	11.83	7.7	11.85	11.85	2.3	12,439	0.02%
2024/10/14	0	0.00	10	12.70	12.25	-10	12,167	-0.08%
2024/10/11	18	12.36	35	12.39	12.15	-17	11,913	-0.14%
2024/10/09	6	12.35	7	12.39	12.05	-1	11,294	-0.01%
2024/10/08	7	12.66	25	12.86	12.25	-18	10,713	-0.17%
2024/10/07	6	12.38	38	12.63	12.90	-32	9,753	-0.33%
2024/10/04	0	0.00	5	11.75	11.75	-5	8,210	-0.06%
2024/09/30	18	10.93	34	10.70	10.70	-16	7,990	-0.20%
2024/09/27	1	10.80	0	0.00	10.70	1	7,991	0.01%
2024/09/25	0	0.00	2	10.70	10.80	-2	7,846	-0.03%
2024/09/24	1	10.60	0	0.00	10.65	1	7,706	0.01%
2024/09/23	32	11.01	0	0.00	10.55	32	7,549	0.42%
2024/09/20	21	11.71	20	11.40	11.40	1	7,169	0.01%
2024/09/19	2	11.55	4	11.61	11.70	-2	6,532	-0.03%
2024/09/18	0	0.00	8	11.45	11.45	-8	4,677	-0.17%
2024/09/16	2	10.45	3	10.45	10.45	-1	4,230	-0.02%
2024/08/30	3	9.22	0	0.00	9.22	3	3,544	0.08%
2024/08/28	0	0.00	1	9.81	9.60	-1	3,496	-0.03%
2024/08/26	1	9.74	0	0.00	9.70	1	3,438	0.03%
2024/08/19	0	0.00	1	9.16	9.13	-1	3,316	-0.03%
2024/08/16	0	0.00	1	9.01	9.04	-1	3,339	-0.03%
2024/07/30	0	0.00	1	8.83	9.13	-1	3,199	-0.03%
2024/07/22	0	0.00	1	9.05	9.06	-1	3,187	-0.03%
2024/07/18	0	0.00	5	9.74	9.74	-5	3,031	-0.16%
2024/07/17	1	9.81	0.6	9.88	9.80	0.4	2,962	0.01%
2024/07/11	0	0.00	1	9.41	9.42	-1	2,605	-0.04%
2024/07/08	6	9.54	0	0.00	9.53	6	2,563	0.23%
2024/07/05	0	0.00	3	9.43	9.41	-3	2,472	-0.12%
2024/07/04	3	9.35	10	9.49	9.35	-7	2,402	-0.29%
2024/07/03	4	9.22	2	9.18	9.20	2	2,286	0.09%
2024/06/25	0	0.00	5	8.78	8.78	-5	2,026	-0.25%
2024/06/20	0	0.00	5	8.47	8.46	-5	1,692	-0.30%
2024/06/04	0.6	8.52	0	0.00	8.42	0.6	1,897	0.03%
2024/05/27	5	8.52	0	0.00	8.45	5	1,941	0.26%
2024/05/21	0	0.00	1	8.35	8.34	-1	1,947	-0.05%
2024/05/15	0	0.00	1	8.27	8.17	-1	1,890	-0.05%
2024/03/29	0	0.00	10	8.31	8.29	-10	1,889	-0.53%
2024/03/25	0	0.00	0.2	8.35	8.31	-0.2	1,868	-0.01%
2024/03/19	0	0.00	1	8.17	8.15	-1	1,823	-0.05%
2024/03/18	1	8.18	0	0.00	8.23	1	1,807	0.06%
2024/03/13	1	8.34	0	0.00	8.33	1	1,758	0.06%
2024/03/08	1	8.91	17	8.79	8.71	-16	1,649	-0.97%
2024/03/07	5	8.62	21	8.60	8.62	-16	1,645	-0.97%
2024/03/06	21	8.93	0	0.00	8.91	21	1,586	1.32%
2024/03/04	10	8.99	0	0.00	8.99	10	1,594	0.63%
2024/02/27	0	0.00	10	9.17	9.11	-10	1,558	-0.64%
2024/02/20	0	0.00	10	9.50	9.47	-10	1,516	-0.66%
2024/02/19	1	9.51	25	9.50	9.50	-24	1,511	-1.59%
2024/02/15	3	9.19	5	9.18	9.19	-2	1,470	-0.14%
2024/01/16	3	9.11	0	0.00	9.10	3	1,414	0.21%
2024/01/12	3	9.17	0	0.00	9.15	3	1,419	0.21%
2024/01/11	10	9.21	0	0.00	9.20	10	1,424	0.70%
2023/12/26	3	9.55	0	0.00	9.58	3	1,374	0.22%
2023/12/08	0	0.00	4	9.71	9.75	-4	1,422	-0.28%
2023/10/26	0	0.00	10	9.26	9.24	-10	1,797	-0.56%
2023/10/18	1	9.02	0	0.00	9.03	1	2,275	0.04%
2023/09/20	1	9.63	0	0.00	9.74	1	2,788	0.04%
2023/09/18	0	0.00	1	9.71	9.72	-1	3,125	-0.03%
2023/09/15	1	9.65	0	0.00	9.54	1	3,495	0.03%
2023/09/06	2	9.93	96	9.90	9.88	-94	3,788	-2.48%
2023/08/28	0	0.00	1	9.70	9.70	-1	3,891	-0.03%
2023/08/18	0	0.00	2	9.70	9.60	-2	3,871	-0.05%
2023/08/17	2	9.63	0	0.00	9.65	2	3,856	0.05%
2023/08/11	0	10.10	0	0.00	9.97	0	3,766	0.00%
2023/08/10	2	10.15	0	0.00	10.05	2	3,744	0.05%
2023/08/09	2	10.30	0	0.00	10.25	2	3,723	0.05%
2023/07/28	0	0.00	20	10.75	10.75	-20	3,525	-0.57%
2023/07/27	19	10.47	4	10.68	11.05	15	3,452	0.43%
2023/07/26	1	10.25	0	0.00	10.25	1	3,089	0.03%
2023/07/20	2	10.30	0	0.00	10.35	2	3,056	0.07%
2023/07/19	20	10.20	0	0.00	10.20	20	3,055	0.65%
2023/07/17	0	0.00	2	10.45	10.45	-2	3,080	-0.06%
2023/07/10	2	10.33	0	0.00	10.30	2	3,437	0.06%
2023/07/07	1	10.35	0	0.00	10.35	1	3,448	0.03%
2023/07/03	0	0.00	1	10.75	10.70	-1	3,320	-0.03%
2023/06/29	2	11.00	2	10.75	10.70	0	3,232	0.00%
2023/06/28	0	0.00	2	10.85	10.80	-2	3,164	-0.06%
2023/06/27	0	0.00	20	10.90	10.80	-20	3,092	-0.65%
2023/06/26	5	11.10	0	0.00	11.20	5	2,957	0.17%
2023/06/19	96	10.40	2	10.35	10.35	94	2,268	4.14%
2023/06/08	1	9.90	0	0.00	9.90	1	2,087	0.05%
2023/06/06	1	10.10	1	10.00	10.00	0	2,110	0.00%
2023/06/05	0	0.00	0.1	10.00	10.10	-0.1	2,108	0.00%
2023/05/26	0	0.00	5	9.69	9.62	-5	2,112	-0.24%
2023/05/18	5	9.62	0	0.00	9.62	5	2,508	0.20%
2023/05/10	0	0.00	5	9.64	9.72	-5	2,507	-0.20%
2023/05/08	0	0.00	5	9.92	9.85	-5	2,480	-0.20%
2023/04/21	2	10.05	0	0.00	9.96	2	2,430	0.08%
2023/04/17	22	10.55	0	0.00	10.60	22	2,226	0.99%
2023/04/14	2	10.75	39	10.76	10.65	-37	2,155	-1.72%
2023/04/13	3	10.35	10	10.35	10.30	-7	1,904	-0.37%
2023/04/11	5	10.15	0	0.00	10.05	5	1,811	0.28%
2023/03/31	10	9.93	0	0.00	9.87	10	1,768	0.57%
2023/03/08	0	0.00	1	10.25	10.25	-1	1,818	-0.05%
2023/03/03	10	10.25	0	0.00	10.25	10	1,777	0.56%
2023/03/01	0	0.00	3	10.10	10.05	-3	1,734	-0.17%
2023/02/23	0	0.00	2	10.25	10.30	-2	1,701	-0.12%
2023/02/22	3	10.30	0	0.00	10.35	3	1,656	0.18%
2023/02/21	1	10.30	11	10.30	10.30	-10	1,561	-0.64%
2023/02/20	0	0.00	23	10.15	10.25	-23	1,491	-1.54%
2023/02/15	0	0.00	10	9.51	9.44	-10	1,323	-0.76%
2023/02/14	10	9.42	0	0.00	9.45	10	1,325	0.75%
2023/02/08	10	9.57	0	0.00	9.52	10	1,333	0.75%
2023/02/06	6	9.37	0	0.00	9.37	6	1,319	0.45%
2023/02/02	2	9.50	0	0.00	9.53	2	1,329	0.15%
2023/01/31	0	0.00	5	9.30	9.36	-5	1,324	-0.38%
2023/01/13	5	9.11	0	0.00	9.12	5	1,341	0.37%
2022/12/28	0	0.00	2	9.13	9.11	-2	1,595	-0.13%
2022/12/27	8	9.21	0	0.00	9.21	8	1,592	0.50%
2022/12/16	1	9.33	0	0.00	9.32	1	1,734	0.06%
2022/12/13	3	9.43	0	0.00	9.41	3	1,739	0.17%
2022/12/07	6	9.56	0	0.00	9.51	6	1,797	0.33%
2022/12/05	1	9.88	0	0.00	9.81	1	1,773	0.06%
2022/12/02	0.5	9.68	0	0.00	9.69	0.5	1,730	0.03%
2022/11/14	0	0.00	5	9.50	9.56	-5	2,082	-0.24%
2022/11/08	0	0.00	1	9.55	9.47	-1	2,546	-0.04%
2022/11/02	0	0.00	3	9.51	9.45	-3	2,646	-0.11%
2022/11/01	1	9.41	0	0.00	9.42	1	2,668	0.04%
2022/10/28	1	9.20	0	0.00	9.08	1	2,857	0.03%
2022/10/24	0	0.00	1	9.30	9.27	-1	3,107	-0.03%
2022/10/03	1	9.58	0	0.00	9.49	1	3,003	0.03%
2022/09/19	0	0.00	1	10.10	10.15	-1	3,217	-0.03%
2022/09/15	1	10.45	0	0.00	10.45	1	3,208	0.03%
2022/09/13	0	0.00	15	10.55	10.50	-15	3,274	-0.46%
2022/08/22	15	11.15	1	10.95	11.05	14	3,383	0.41%
2022/08/19	0	0.00	1	11.05	11.05	-1	3,337	-0.03%
2022/08/18	31	10.70	34	11.20	11.15	-3	3,159	-0.09%
2022/08/16	1	10.40	0	0.00	10.30	1	2,831	0.04%
2022/08/12	0	0.00	1	9.90	9.95	-1	2,765	-0.04%
2022/08/11	0	0.00	6	9.83	9.83	-6	2,769	-0.22%
2022/08/09	0	0.00	20	9.46	9.48	-20	2,775	-0.72%
2022/08/05	20	9.46	99	9.70	9.58	-79	2,766	-2.86%
2022/08/04	60	9.28	0	0.00	9.21	60	2,707	2.22%
2022/08/03	6	9.65	0	0.00	9.65	6	2,601	0.23%
2022/08/02	60	9.73	1	9.82	9.68	59	2,571	2.29%
2022/07/28	1	9.38	2	9.48	9.36	-1	2,452	-0.04%
2022/07/27	2	9.46	0	0.00	9.46	2	2,460	0.08%
2022/07/22	0	0.00	1	9.64	9.63	-1	2,551	-0.04%
2022/07/21	0	0.00	13	9.62	9.67	-13	2,603	-0.50%
2022/07/20	6	9.71	0	0.00	9.61	6	2,623	0.23%
2022/07/08	0	0.00	1	9.56	9.50	-1	3,227	-0.03%
2022/06/20	3	10.00	0	0.00	10.00	3	3,485	0.09%
2022/06/17	0	0.00	60	10.80	10.75	-60	3,478	-1.72%
2022/06/13	1	11.30	0	0.00	11.10	1	3,702	0.03%
2022/06/10	0	0.00	2	11.65	11.60	-2	3,722	-0.05%
2022/05/27	2	11.55	0	0.00	11.50	2	4,242	0.05%
2022/05/23	8	11.50	0	0.00	11.60	8	4,565	0.18%
2022/05/12	0	11.15	0	0.00	10.85	0	4,973	0.00%
2022/05/10	1	11.35	1	11.35	11.30	0	5,488	0.00%
2022/05/04	0	0.00	1	12.00	11.85	-1	5,893	-0.02%
2022/04/29	1	11.80	0	0.00	11.75	1	6,145	0.02%
2022/04/26	0	0.00	2	11.65	11.65	-2	6,672	-0.03%
2022/04/25	0.5	12.25	0	0.00	11.70	0.5	6,882	0.01%
2022/04/21	2	12.38	1	12.35	12.25	1	7,060	0.01%
2022/04/20	3	12.90	1	12.70	12.70	2	7,106	0.03%
2022/04/15	0	12.40	1	12.10	12.15	-1	7,493	-0.01%
2022/04/13	1	12.50	0	0.00	12.65	1	8,423	0.01%
2022/03/31	0	0.00	5	13.75	13.70	-5	18,052	-0.03%
2022/03/29	2	13.80	1	14.05	13.70	1	19,566	0.01%
2022/03/28	1	13.90	0	0.00	13.95	1	19,768	0.01%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/24	1	14.40	1	14.40	14.25	0	20,694	0.00%
2022/03/23	1	14.25	0	0.00	14.20	1	22,383	0.00%
2022/03/15	1	13.75	3	13.75	13.55	-2	24,365	-0.01%
2022/03/14	0	0.00	1	13.90	13.95	-1	24,384	0.00%
2022/03/10	0	0.00	2	13.90	13.75	-2	24,569	-0.01%
2022/03/07	2	13.55	0	0.00	13.45	2	24,676	0.01%
2022/03/04	1	14.10	0	0.00	13.95	1	24,664	0.00%
2022/03/03	2	14.35	10	14.43	14.30	-8	24,760	-0.03%
2022/03/01	0	0.00	7	14.15	14.15	-7	25,016	-0.03%
2022/02/25	0	0.00	2	13.90	13.80	-2	25,521	-0.01%
2022/02/24	3	13.57	0	0.00	13.60	3	26,683	0.01%
2022/02/23	1	14.10	0	0.00	14.15	1	27,576	0.00%
2022/02/22	4	13.98	10	14.00	14.10	-6	27,895	-0.02%
2022/02/21	1	14.45	25	14.45	14.45	-24	28,240	-0.08%
2022/02/17	2	14.40	168	14.40	14.40	-166	28,501	-0.58%	大賣/鉅額交易
2022/02/16	10	14.55	0	0.00	14.50	10	28,466	0.04%
2022/02/14	1	14.50	0	0.00	14.30	1	28,422	0.00%
2022/02/11	1	14.85	3	14.82	14.85	-2	28,335	-0.01%
2022/02/10	10	14.80	10	15.40	14.90	0	28,249	0.00%
2022/02/09	5	15.70	8	15.75	15.80	-3	27,864	-0.01%
2022/02/08	2	15.30	2	15.20	15.30	0	27,631	0.00%
2022/01/25	4	14.74	1	14.70	14.55	3	27,559	0.01%
2022/01/24	0	0.00	5	14.95	15.10	-5	27,457	-0.02%
2022/01/21	4	15.25	4	15.20	15.20	0	27,369	0.00%
2022/01/20	12	15.82	1	15.80	15.90	11	27,294	0.04%
2022/01/19	3	15.55	5	15.78	15.90	-2	27,158	-0.01%
2022/01/18	3	15.65	5	15.40	15.45	-2	26,875	-0.01%
2022/01/17	1	15.60	0	0.00	15.60	1	26,650	0.00%
2022/01/14	3	15.07	12	15.06	15.10	-9	26,521	-0.03%
2022/01/13	0	0.00	5	15.35	15.40	-5	26,353	-0.02%
2022/01/11	12	15.84	3	15.45	15.60	9	26,081	0.03%
2022/01/10	3	16.00	1	15.90	15.95	2	25,781	0.01%
2022/01/07	44	15.98	31.1	15.86	15.90	12.9	25,498	0.05%
2022/01/06	48	16.47	3	16.32	16.45	45	24,917	0.18%
2022/01/05	53	16.81	25.1	16.79	16.60	27.9	24,579	0.11%
2022/01/04	43	17.00	25.2	16.84	17.35	17.8	24,111	0.07%
2022/01/03	22	17.41	12	17.59	17.25	10	23,467	0.04%
2021/12/30	15	17.54	21	17.39	17.25	-6	22,835	-0.03%
2021/12/29	135.1	18.43	68	18.67	17.95	67.1	21,924	0.31%	大買/
2021/12/28	57.3	17.70	47	17.94	18.05	10.3	19,117	0.05%
2021/12/27	8	17.36	93.1	17.76	17.85	-85.1	16,503	-0.52%
2021/12/24	26	16.38	129	16.09	16.25	-103	14,990	-0.69%	大賣/鉅額交易
2021/12/23	10	15.18	21	15.38	15.45	-11	13,815	-0.08%
2021/12/22	17	15.31	12	15.09	15.00	5	13,471	0.04%
2021/12/21	42	15.14	33	14.89	15.20	9	13,219	0.07%
2021/12/20	29	15.36	20	15.30	15.25	9	12,839	0.07%
2021/12/17	247	16.18	149.8	15.95	15.65	97.2	12,313	0.79%	大買/大賣/
2021/12/16	50	15.12	10	15.12	15.30	40	10,557	0.38%
2021/12/15	5	14.45	35	14.52	14.80	-30	9,453	-0.32%
2021/12/14	1	13.70	2	14.35	13.80	-1	9,069	-0.01%
2021/12/13	1	14.90	7	14.38	14.50	-6	8,825	-0.07%
2021/12/10	13	13.65	0	0.00	13.65	13	8,406	0.15%
2021/12/09	18	13.88	0	0.00	13.80	18	8,329	0.22%
2021/12/08	8	13.70	0	0.00	13.65	8	8,131	0.10%
2021/12/07	16	13.73	0	0.00	13.70	16	8,067	0.20%
2021/12/06	126	13.80	1	13.80	13.85	125	7,969	1.57%	大買/鉅額交易
2021/12/03	2	13.65	0	0.00	13.65	2	7,865	0.03%
2021/12/02	4	13.30	2	13.40	13.30	2	7,791	0.03%
2021/12/01	0	0.00	2	13.40	13.75	-2	7,751	-0.03%
2021/11/29	2	13.50	0	0.00	13.45	2	7,634	0.03%
2021/11/26	1	13.80	0	0.00	13.65	1	7,492	0.01%
2021/11/25	17	14.31	7	14.31	13.95	10	7,324	0.14%
2021/11/24	33	14.39	12	14.39	14.40	21	7,084	0.30%
2021/11/23	22	15.14	18	15.38	14.70	4	6,508	0.06%
2021/11/22	4	14.96	16.8	15.10	15.15	-12.8	5,260	-0.24%
2021/11/19	1	13.80	7	13.80	13.80	-6	4,261	-0.14%
2021/11/18	24	13.71	2	13.60	13.35	22	3,933	0.56%
2021/11/16	0	0.00	8	13.10	12.80	-8	3,386	-0.24%
2021/11/15	0	0.00	2	12.65	12.70	-2	3,221	-0.06%
2021/11/03	0	0.00	2	12.45	12.50	-2	3,578	-0.06%
2021/11/02	0	0.00	4	12.24	12.15	-4	3,723	-0.11%
2021/11/01	3	12.05	0	0.00	12.00	3	3,837	0.08%
2021/10/28	2	11.95	2	12.15	11.85	0	4,155	0.00%
2021/10/27	0	0.00	2	11.80	11.90	-2	4,149	-0.05%
2021/10/20	0	0.00	3	11.60	11.60	-3	5,290	-0.06%
2021/10/19	0	0.00	27	11.55	11.55	-27	5,405	-0.50%
2021/10/14	5	11.27	0	0.00	11.30	5	5,854	0.09%
2021/10/12	1	11.90	1	11.60	11.65	0	6,047	0.00%
2021/10/08	0	0.00	7	11.73	11.80	-7	6,281	-0.11%
2021/10/07	0	0.00	32.6	11.59	11.55	-32.6	6,998	-0.47%
2021/10/05	0	0.00	2	11.05	11.10	-2	7,305	-0.03%
2021/10/04	4	10.83	0	11.45	10.65	4	7,307	0.05%
2021/10/01	3	11.27	0	0.00	11.20	3	7,411	0.04%
2021/09/30	2	11.45	0	0.00	11.50	2	7,437	0.03%
2021/09/13	10	11.45	0	0.00	11.50	10	8,163	0.12%
2021/09/08	4	11.10	0	0.00	11.10	4	8,378	0.05%
2021/08/31	0	0.00	1	11.25	11.30	-1	8,523	-0.01%
2021/08/30	0	0.00	1	11.40	11.35	-1	8,621	-0.01%
2021/08/26	1	11.30	0	0.00	11.35	1	9,106	0.01%
2021/08/25	0	0.00	1	11.50	11.40	-1	9,196	-0.01%
2021/08/24	0	0.00	1	11.30	11.10	-1	9,280	-0.01%
2021/08/23	1	11.20	0	0.00	11.25	1	9,423	0.01%
2021/08/20	0	0.00	2	11.05	11.05	-2	9,498	-0.02%
2021/08/17	1	12.10	15	12.00	11.90	-14	9,539	-0.15%
2021/08/11	0	0.00	1	12.45	12.70	-1	9,684	-0.01%
2021/08/09	6	13.13	1	13.10	12.95	5	9,817	0.05%
2021/08/06	0.2	13.45	0	0.00	13.40	0.2	9,801	0.00%
2021/08/05	15	13.70	0	0.00	13.60	15	9,739	0.15%
2021/07/30	0	0.00	8	13.45	13.45	-8	9,805	-0.08%
2021/07/29	2	13.45	82	13.50	13.50	-80	9,741	-0.82%
2021/07/28	5	13.65	1	13.65	13.75	4	9,623	0.04%
2021/07/27	5	13.87	4	13.75	13.60	1	9,705	0.01%
2021/07/26	4	13.80	8	13.69	13.65	-4	9,787	-0.04%
2021/07/23	0	0.00	11	13.21	13.35	-11	10,065	-0.11%
2021/07/22	11	13.31	1	13.10	13.35	10	11,025	0.09%
2021/07/20	1	12.90	0	0.00	12.90	1	11,324	0.01%
2021/07/19	2	13.45	11.1	13.47	13.45	-9.1	11,713	-0.08%
2021/07/15	11	13.08	0	0.00	13.15	11	12,724	0.09%
2021/07/14	14	13.72	12	13.82	13.70	2	13,112	0.02%
2021/07/13	3	13.15	30	13.19	13.10	-27	12,522	-0.22%
2021/07/12	0	0.00	5	12.90	12.85	-5	12,326	-0.04%
2021/07/09	5	12.65	3	12.70	12.70	2	12,356	0.02%
2021/07/08	5	12.79	3	12.87	12.65	2	12,585	0.02%
2021/07/07	1	12.80	1	12.65	12.55	0	12,751	0.00%
2021/07/06	2	12.70	2	12.75	12.65	0	13,286	0.00%
2021/07/05	0	0.00	1	12.65	12.70	-1	13,601	-0.01%
2021/07/02	19	12.32	0	0.00	12.30	19	14,016	0.14%
2021/07/01	25	12.60	4	12.53	12.60	21	14,207	0.15%
2021/06/29	1	12.25	0	0.00	12.05	1	14,230	0.01%
2021/06/24	0	0.00	20	12.40	12.40	-20	14,595	-0.14%
2021/06/23	2	12.25	0	0.00	12.25	2	14,625	0.01%
2021/06/22	1	12.00	0	0.00	11.80	1	14,648	0.01%
2021/06/18	2	12.80	0	0.00	12.55	2	14,737	0.01%
2021/06/17	0	0.00	20	12.60	12.85	-20	15,095	-0.13%
2021/06/15	5	12.75	0	0.00	12.75	5	15,099	0.03%
2021/06/08	2	12.85	0	0.00	12.80	2	15,031	0.01%
2021/06/04	20	13.20	0	0.00	13.05	20	14,914	0.13%
2021/06/03	15	13.00	0	0.00	12.95	15	14,766	0.10%
2021/06/02	2	12.90	10	13.00	12.80	-8	14,477	-0.06%
2021/06/01	0	0.00	10	12.95	12.90	-10	14,391	-0.07%
2021/05/31	10	12.65	15	12.70	12.65	-5	14,318	-0.03%
2021/05/28	3	12.50	0	0.00	12.45	3	14,268	0.02%
2021/05/27	4	12.20	4	12.35	12.30	0	14,208	0.00%
2021/05/25	10	12.10	0	0.00	12.10	10	14,194	0.07%
2021/05/24	0	0.00	3	11.92	11.90	-3	14,106	-0.02%
2021/05/21	0	0.00	1	11.60	11.60	-1	14,038	-0.01%
2021/05/20	3	11.28	2	11.65	11.15	1	14,027	0.01%
2021/05/19	1	11.65	0	0.00	11.65	1	14,028	0.01%
2021/05/18	0	0.00	8	10.66	11.25	-8	13,972	-0.06%
2021/05/17	6	10.42	0	0.00	10.30	6	13,894	0.04%
2021/05/12	7	11.81	0	0.00	11.35	7	13,722	0.05%
2021/05/11	2	12.28	2	12.85	12.20	0	13,499	0.00%
2021/05/10	2	13.25	0	0.00	13.20	2	13,356	0.01%
2021/05/07	1	13.35	4	13.04	13.35	-3	13,303	-0.02%
2021/05/05	2	12.73	0	0.00	12.60	2	13,005	0.02%
2021/05/04	3	12.25	67	12.42	12.45	-64	12,881	-0.50%
2021/05/03	5	13.76	3	13.82	13.55	2	12,571	0.02%
2021/04/29	16	15.07	7	14.94	14.55	9	12,313	0.07%
2021/04/28	33	14.80	15	14.72	15.00	18	11,842	0.15%
2021/04/27	6	14.35	25	14.15	14.10	-19	10,899	-0.17%
2021/04/26	30	14.21	2	14.10	14.15	28	10,554	0.27%
2021/04/23	30	14.25	50	14.20	14.10	-20	10,387	-0.19%
2021/04/22	19	14.05	20	14.55	13.65	-1	9,959	-0.01%
2021/04/21	49	14.12	14	14.26	14.10	35	9,353	0.37%
2021/04/20	40	13.86	26	13.42	13.90	14	8,791	0.16%
2021/04/19	3	13.10	0	0.00	13.10	3	8,312	0.04%
2021/04/16	4	12.75	0	0.00	12.95	4	8,265	0.05%
2021/04/15	0	0.00	1	12.75	12.75	-1	9,466	-0.01%
2021/04/14	7	12.29	0	0.00	12.55	7	9,533	0.07%
2021/04/13	14	13.20	22	13.48	12.90	-8	9,619	-0.08%
2021/04/12	36	13.35	15	13.18	13.55	21	9,385	0.22%
2021/04/09	30	12.98	26	12.78	12.75	4	8,853	0.05%
2021/04/08	4	13.28	54	12.97	13.15	-50	8,505	-0.59%
2021/04/07	0	0.00	30	12.12	12.35	-30	7,996	-0.38%
2021/04/06	42	11.90	0	0.00	11.90	42	7,765	0.54%
2021/04/01	7	11.70	0	0.00	11.65	7	7,737	0.09%
2021/03/31	0	0.00	1	11.60	11.60	-1	7,769	-0.01%
2021/03/30	20	11.65	4	11.60	11.65	16	7,745	0.21%
2021/03/25	0	0.00	1	11.20	11.15	-1	7,648	-0.01%
2021/03/24	0	0.00	3	11.25	11.25	-3	7,647	-0.04%
2021/03/23	6	11.32	0	0.00	11.15	6	7,698	0.08%
2021/03/22	25	11.35	2	11.40	11.55	23	7,559	0.30%
2021/03/19	1	10.75	10	10.75	10.95	-9	7,184	-0.13%
2021/03/16	0	0.00	25	10.65	10.60	-25	7,378	-0.34%
2021/03/12	2	10.75	0	0.00	10.75	2	7,662	0.03%
2021/03/11	2	10.65	5	10.65	10.65	-3	8,181	-0.04%
2021/03/09	0	0.00	5	10.60	10.70	-5	9,501	-0.05%
2021/03/08	0	0.00	2	10.65	10.55	-2	9,712	-0.02%
2021/02/25	5	10.50	0	0.00	10.50	5	11,016	0.05%
2021/02/03	2	9.82	0	0.00	9.99	2	11,660	0.02%
2021/01/25	0	0.00	2	9.71	9.94	-2	12,778	-0.02%
2021/01/22	0	0.00	4.3	9.70	9.78	-4.3	12,769	-0.03%
2021/01/20	2	9.96	4	9.80	9.70	-2	12,819	-0.02%
2021/01/15	1	10.30	0	0.00	10.35	1	12,953	0.01%
2021/01/12	5	10.75	0	0.00	10.45	5	12,972	0.04%
2021/01/11	10	11.20	0	0.00	11.05	10	12,878	0.08%
2021/01/08	11	11.55	10	12.04	11.15	1	13,056	0.01%
2021/01/06	1	11.00	0	0.00	11.05	1	11,669	0.01%
2021/01/05	0	0.00	2	11.50	11.50	-2	11,330	-0.02%
2020/12/31	2	11.30	0	0.00	11.30	2	11,333	0.02%
2020/12/30	0	0.00	55	11.43	11.40	-55	11,304	-0.49%
2020/12/29	0	0.00	5	11.60	11.40	-5	11,271	-0.04%
2020/12/28	10	11.45	0	0.00	11.55	10	11,215	0.09%
2020/12/25	0	0.00	10	11.35	11.25	-10	11,067	-0.09%
2020/12/23	5	11.15	0	0.00	11.05	5	11,129	0.04%
2020/12/22	1	11.45	3	11.43	11.05	-2	11,354	-0.02%
2020/12/18	0	0.00	1	11.30	11.30	-1	11,679	-0.01%
2020/12/17	1	11.60	1	11.45	11.45	0	11,923	0.00%
2020/12/16	0	0.00	1	11.35	11.35	-1	13,478	-0.01%
2020/12/15	1	11.25	0	0.00	11.30	1	14,706	0.01%
2020/12/14	5	11.68	3	11.62	11.60	2	14,690	0.01%
2020/12/10	2	11.55	0	0.00	11.35	2	14,509	0.01%
2020/12/08	2	11.35	3	11.40	11.35	-1	14,338	-0.01%
2020/12/07	3	11.87	13	12.15	11.75	-10	14,661	-0.07%
2020/12/04	42	11.89	72	11.81	11.95	-30	14,153	-0.21%
2020/12/03	138	11.81	52	11.60	11.50	86	13,690	0.63%	大買/
2020/12/02	2	11.20	2	11.35	11.45	0	12,920	0.00%
2020/12/01	0	0.00	2	11.35	11.25	-2	12,719	-0.02%
2020/11/30	2	11.15	4	11.13	11.05	-2	12,366	-0.02%
2020/11/27	2	10.90	0	0.00	10.95	2	12,234	0.02%
2020/11/25	10	10.65	0	0.00	10.65	10	11,870	0.08%
2020/11/24	0	0.00	30	10.50	10.45	-30	11,754	-0.26%
2020/11/23	4	10.70	1	10.55	10.65	3	11,737	0.03%
2020/11/20	3	10.43	13	10.45	10.60	-10	11,595	-0.09%
2020/11/19	10	10.25	2	10.20	10.25	8	11,413	0.07%
2020/11/13	1	9.96	0	0.00	9.96	1	11,235	0.01%
2020/11/10	0	0.00	2	10.05	10.05	-2	11,382	-0.02%
2020/11/06	3	10.32	1	10.15	10.00	2	11,241	0.02%
2020/11/05	0	0.00	28	10.05	10.00	-28	10,591	-0.26%
2020/11/04	0	0.00	70	10.21	10.20	-70	10,713	-0.65%
2020/11/03	0	0.00	20	10.15	10.05	-20	10,511	-0.19%
2020/11/02	0	0.00	20	9.86	9.85	-20	10,505	-0.19%
2020/10/30	4	9.98	2	10.15	9.95	2	10,605	0.02%
2020/10/29	1	10.05	2	10.00	10.05	-1	10,597	-0.01%
2020/10/28	45	10.22	0	0.00	10.05	45	10,601	0.42%
2020/10/26	1	10.40	1	10.50	10.45	0	11,087	0.00%
2020/10/22	1	10.00	3.4	10.11	10.30	-2.4	10,948	-0.02%
2020/10/16	47	10.25	1	10.25	9.98	46	11,198	0.41%
2020/10/13	3	9.72	0	0.00	9.65	3	11,080	0.03%
2020/10/12	16	9.63	0	0.00	9.60	16	11,148	0.14%
2020/10/06	0	0.00	3	9.77	9.79	-3	11,311	-0.03%
2020/10/05	0	0.00	17	9.64	9.63	-17	11,424	-0.15%
2020/09/29	10	9.56	5	9.75	9.50	5	11,815	0.04%
2020/09/25	15	9.38	2	9.35	9.26	13	12,024	0.11%
2020/09/24	22	9.54	1	9.95	9.48	21	12,040	0.17%
2020/09/23	1	10.20	2	10.55	10.10	-1	12,198	-0.01%
2020/09/22	43	10.51	3	10.45	10.60	40	11,945	0.33%
2020/09/21	70	10.92	6.3	11.00	10.85	63.7	11,753	0.54%
2020/09/18	0	0.00	4	10.78	10.80	-4	10,134	-0.04%
2020/09/14	0	0.00	3	9.88	9.74	-3	8,846	-0.03%
2020/09/11	8	9.80	0	0.00	9.76	8	8,838	0.09%
2020/09/10	0	0.00	10	10.10	9.90	-10	8,769	-0.11%
2020/09/08	5	9.93	0	0.00	9.79	5	8,350	0.06%
2020/08/31	2	9.88	0	0.00	9.89	2	8,443	0.02%
2020/08/28	1	9.89	0	0.00	9.90	1	8,398	0.01%
2020/08/25	0	0.00	1	9.68	9.72	-1	8,298	-0.01%
2020/08/24	2	9.51	0	0.00	9.34	2	8,211	0.02%
2020/08/21	0	0.00	1	9.25	9.20	-1	8,133	-0.01%
2020/08/20	1	8.95	0	0.00	9.12	1	8,185	0.01%
2020/08/13	10	9.89	0	0.00	9.72	10	7,954	0.13%
2020/08/12	0	0.00	20	9.88	9.81	-20	8,001	-0.25%
2020/08/11	2	9.85	2	9.88	9.88	0	8,134	0.00%
2020/08/10	2	9.88	0	0.00	9.87	2	8,111	0.02%
2020/08/07	0	0.00	2	9.72	9.63	-2	7,972	-0.03%
2020/08/06	0	0.00	2	9.67	9.67	-2	8,003	-0.02%
2020/08/05	12	9.70	0	0.00	9.70	12	7,961	0.15%
2020/08/04	0	0.00	6	9.52	9.49	-6	7,926	-0.08%
2020/08/03	2	9.64	20	9.63	9.47	-18	7,969	-0.23%
2020/07/31	20	9.50	1	9.37	9.54	19	7,993	0.24%
2020/07/28	4	9.09	0	0.00	8.90	4	7,600	0.05%
2020/07/27	2	9.13	0	0.00	9.13	2	7,893	0.03%
2020/07/20	1	9.02	0	0.00	9.09	1	8,332	0.01%
2020/07/13	1	9.92	5	10.10	10.10	-4	8,154	-0.05%
2020/07/09	1	10.25	1	10.10	10.05	0	8,041	0.00%
2020/07/06	1	10.15	21	10.05	10.20	-20	7,788	-0.26%
2020/07/03	1	10.30	1	10.00	10.00	0	7,674	0.00%
2020/07/02	21	10.45	1	10.50	10.55	20	7,524	0.27%
2020/07/01	0	0.00	2	10.15	10.20	-2	7,233	-0.03%
2020/06/30	1	10.30	1	10.15	10.05	0	7,337	0.00%
2020/06/22	0	0.00	3	10.15	10.10	-3	7,439	-0.04%
2020/06/19	4	10.21	0	0.00	10.10	4	7,537	0.05%
2020/06/08	0	0.00	1.4	10.67	10.65	-1.4	8,495	-0.02%
2020/06/03	30	10.60	0	0.00	10.55	30	8,552	0.35%
2020/06/02	0	0.00	30	10.35	10.45	-30	8,386	-0.36%
2020/05/28	31	10.55	17	10.50	10.25	14	8,508	0.16%
2020/05/22	3	10.30	0	0.00	10.15	3	8,611	0.03%
2020/05/19	0	0.00	0.5	9.99	10.00	-0.5	8,615	-0.01%
2020/05/07	3	10.60	0	0.00	10.45	3	8,357	0.04%
2020/05/06	0	0.00	5	10.65	10.40	-5	8,353	-0.06%
2020/05/04	2	10.75	0	0.00	10.90	2	8,245	0.02%
2020/04/30	2	11.15	2	11.05	11.15	0	8,292	0.00%
2020/04/29	0	0.00	9	11.14	11.20	-9	8,075	-0.11%
2020/04/24	0	0.00	15	10.25	10.20	-15	7,691	-0.20%
2020/04/23	0.1	10.10	0	0.00	10.15	0.1	7,698	0.00%
2020/04/16	5	10.30	0	0.00	10.30	5	7,884	0.06%
2020/04/15	1	10.50	1	10.35	10.50	0	7,899	0.00%
2020/04/14	0	0.00	2.6	10.02	10.15	-2.6	7,815	-0.03%
2020/04/13	1	10.10	0	0.00	9.92	1	8,010	0.01%
2020/04/10	2	10.10	1	10.15	10.05	1	8,042	0.01%
2020/04/07	1	9.75	0	0.00	9.71	1	7,961	0.01%
2020/04/06	2	9.80	0	0.00	9.70	2	7,813	0.03%
2020/04/01	0	0.00	2	9.22	9.57	-2	7,695	-0.03%
2020/03/27	1	9.59	0	0.00	9.21	1	7,571	0.01%
2020/03/25	0	0.00	62	9.33	9.31	-62	7,504	-0.83%
2020/03/23	0	0.00	10	8.85	8.86	-10	7,468	-0.13%
2020/03/19	0	0.00	2	8.82	8.40	-2	7,738	-0.03%
2020/03/18	20	9.32	0	0.00	8.94	20	7,579	0.26%
2020/03/17	0	0.00	1	8.70	8.75	-1	7,410	-0.01%
2020/03/13	0	0.00	25	8.72	9.07	-25	7,390	-0.34%
2020/03/12	10	10.25	0	0.00	9.65	10	7,172	0.14%
2020/03/11	0	0.00	15	10.90	10.65	-15	6,998	-0.21%
2020/03/10	10	10.53	0	0.00	10.80	10	7,063	0.14%
2020/03/02	0	0.00	10	11.00	10.90	-10	7,133	-0.14%
2020/02/27	11	11.27	0	0.00	11.10	11	7,063	0.16%
2020/02/26	0	0.00	15	11.60	11.65	-15	6,918	-0.22%
2020/02/17	0	0.00	376	12.10	12.10	-376	6,998	-5.37%	大賣/鉅額交易
2020/02/13	1	12.35	1	12.35	12.10	0	7,000	0.00%
2020/02/11	18	11.97	0	0.00	12.00	18	6,967	0.26%
2020/02/05	57	12.28	0	0.00	12.15	57	6,992	0.82%
2020/01/30	1	12.80	0	0.00	12.60	1	7,177	0.01%
2020/01/20	0	0.00	15	13.95	13.95	-15	6,957	-0.22%
2020/01/16	0	0.00	20	13.80	13.85	-20	6,873	-0.29%
2020/01/15	1	13.80	8	13.73	13.75	-7	6,924	-0.10%
2020/01/14	1	13.85	4	13.76	13.65	-3	7,067	-0.04%
2020/01/13	1	13.70	3	13.67	13.65	-2	7,283	-0.03%
2020/01/09	22	13.35	20	13.35	13.30	2	7,236	0.03%
2020/01/08	16	13.47	10	13.30	13.30	6	7,257	0.08%
2020/01/07	10	13.65	1	13.65	13.60	9	7,237	0.12%
2020/01/06	1	13.35	0	0.00	13.30	1	7,048	0.01%
2020/01/03	11	13.55	0	0.00	13.55	11	7,009	0.16%
2020/01/02	47	13.70	6	13.73	13.75	41	6,907	0.59%
2019/12/31	1	13.85	7	13.84	13.60	-6	6,912	-0.09%
2019/12/27	4	13.65	0	0.00	13.60	4	7,037	0.06%
2019/12/26	7	13.54	6	13.50	13.55	1	7,154	0.01%
2019/12/24	1	13.60	2	13.55	13.55	-1	7,426	-0.01%
2019/12/23	1	13.60	0	0.00	13.55	1	7,655	0.01%
2019/12/20	0	0.00	5	13.88	13.80	-5	7,803	-0.06%
2019/12/18	10	14.05	0	0.00	13.95	10	7,959	0.13%
2019/12/17	11	14.07	3	14.23	14.20	8	8,068	0.10%
2019/12/16	13	14.10	4	14.06	14.05	9	8,198	0.11%
2019/12/11	6	13.90	0	0.00	13.85	6	8,503	0.07%
2019/12/10	0	0.00	7	13.85	13.85	-7	8,577	-0.08%
2019/12/09	0	0.00	29	13.84	13.70	-29	8,505	-0.34%
2019/12/06	2	13.60	2	13.60	13.60	0	8,714	0.00%
2019/12/05	0	0.00	6	13.69	13.65	-6	9,135	-0.07%
2019/12/04	15	13.43	1	13.60	13.50	14	9,428	0.15%
2019/12/02	6	13.13	0	0.00	13.05	6	10,020	0.06%
2019/11/29	1	13.55	20	13.50	13.50	-19	10,228	-0.19%
2019/11/27	35	13.74	2	13.80	13.75	33	10,800	0.31%
2019/11/25	5	13.35	0	0.00	13.45	5	10,932	0.05%
2019/11/21	1	13.45	0	0.00	13.45	1	11,031	0.01%
2019/11/14	7	13.56	2	13.55	13.35	5	11,388	0.04%
2019/11/13	0	0.00	5	13.75	13.70	-5	11,368	-0.04%
2019/11/12	3	13.82	5	13.80	13.75	-2	11,432	-0.02%
2019/11/11	0	0.00	1	13.70	13.70	-1	11,578	-0.01%
2019/11/08	2	13.93	0	0.00	13.90	2	11,589	0.02%
2019/11/07	1	13.90	0	0.00	13.90	1	11,678	0.01%
2019/11/05	9	13.92	0	0.00	13.90	9	11,854	0.08%
2019/11/01	1	13.75	1	13.90	13.90	0	12,119	0.00%
2019/10/31	14	13.99	0	0.00	13.80	14	12,287	0.11%
2019/10/30	5	14.10	0	0.00	14.10	5	12,354	0.04%
2019/10/29	3	14.57	0	0.00	14.25	3	12,631	0.02%
2019/10/24	1	14.55	0	0.00	14.55	1	16,403	0.01%
2019/10/23	1	14.40	57	14.45	14.40	-56	16,651	-0.34%
2019/10/22	0	0.00	9	14.76	14.50	-9	16,754	-0.05%
2019/10/21	2	14.75	6	14.66	14.70	-4	16,867	-0.02%
2019/10/18	2	14.38	7	14.49	14.35	-5	17,322	-0.03%
2019/10/17	0	0.00	5	14.40	14.35	-5	17,512	-0.03%
2019/10/16	1	14.40	11	14.30	14.25	-10	17,935	-0.06%
2019/10/15	1	14.40	0	0.00	14.30	1	18,531	0.01%
2019/10/14	10	14.23	2	14.25	14.20	8	19,233	0.04%
2019/10/09	0	0.00	1	14.10	14.05	-1	19,568	-0.01%
2019/10/08	10	14.08	0	0.00	14.00	10	19,879	0.05%
2019/10/07	1	14.20	0	0.00	14.15	1	20,144	0.00%
2019/10/04	1	14.30	2	14.30	14.25	-1	20,513	0.00%
2019/10/03	20	13.90	31	14.01	14.20	-11	20,602	-0.05%
2019/10/01	3.2	14.10	3	14.10	14.20	0.2	21,165	0.00%
2019/09/27	3	13.83	1	13.90	13.80	2	21,355	0.01%
2019/09/26	22	14.27	1	14.25	14.10	21	21,462	0.10%
2019/09/24	0	0.00	31	14.82	14.70	-31	22,123	-0.14%
2019/09/23	12	14.76	0	0.00	14.80	12	22,101	0.05%
2019/09/20	8	14.82	20	14.90	14.85	-12	22,120	-0.05%
2019/09/19	3	15.20	1	14.95	15.10	2	22,014	0.01%
2019/09/18	1	15.10	13	15.02	15.15	-12	21,826	-0.05%
2019/09/17	0	0.00	11	14.75	14.70	-11	21,866	-0.05%
2019/09/16	5	14.80	0	0.00	14.85	5	22,126	0.02%
2019/09/12	2	15.00	0	0.00	14.95	2	22,202	0.01%
2019/09/10	20	14.95	21	14.85	14.85	-1	22,448	0.00%
2019/09/09	30	15.07	34	15.16	15.15	-4	22,287	-0.02%
2019/09/06	44	14.84	25	14.99	14.90	19	22,298	0.09%
2019/09/05	12	14.89	20	14.67	14.65	-8	22,646	-0.04%
2019/09/04	45	14.92	31	15.00	14.90	14	22,889	0.06%
2019/09/03	17	14.66	10	14.50	14.50	7	23,059	0.03%
2019/09/02	33	14.54	38	14.68	14.85	-5	23,075	-0.02%
2019/08/30	0	0.00	1	14.15	14.10	-1	23,062	0.00%
2019/08/28	1	13.90	4	13.90	14.05	-3	23,592	-0.01%
2019/08/27	12	13.66	0	0.00	13.60	12	23,997	0.05%
2019/08/26	31	13.61	10	13.55	13.55	21	24,693	0.09%
2019/08/23	14	13.91	10	13.70	13.75	4	24,843	0.02%
2019/08/22	11	14.05	13	13.90	13.90	-2	25,460	-0.01%
2019/08/21	0	0.00	2	14.00	14.05	-2	25,722	-0.01%
2019/08/20	11	14.15	32	14.39	14.05	-21	25,961	-0.08%
2019/08/19	1.3	13.95	0	0.00	13.95	1.3	26,322	0.01%
2019/08/16	44	13.95	10	13.90	13.90	34	26,871	0.13%
2019/08/15	0	0.00	1	14.00	13.95	-1	27,880	0.00%
2019/08/14	11	14.05	10	14.20	13.95	1	28,313	0.00%
2019/08/13	3	13.90	10	14.00	13.90	-7	28,765	-0.02%
2019/08/12	1	14.25	1	14.10	14.05	0	29,113	0.00%
2019/08/08	5	14.10	1	14.20	14.20	4	29,210	0.01%
2019/08/07	5	14.00	0	0.00	13.85	5	29,375	0.02%
2019/08/06	1	13.95	1	13.90	14.25	0	29,702	0.00%
2019/08/05	2	14.35	11	14.35	14.10	-9	29,829	-0.03%
2019/08/02	2	14.33	20	14.35	14.25	-18	30,211	-0.06%
2019/08/01	14	14.97	7	14.91	14.85	7	30,700	0.02%
2019/07/31	25	14.76	3	14.92	14.65	22	30,792	0.07%
2019/07/30	81	15.44	64	15.73	15.15	17	31,107	0.05%
2019/07/29	51	16.20	65	16.07	16.80	-14	30,188	-0.05%
2019/07/26	23	15.45	58	15.49	15.40	-35	29,306	-0.12%
2019/07/25	0	0.00	4	14.98	15.00	-4	29,349	-0.01%
2019/07/24	2	14.65	20	14.65	14.80	-18	29,550	-0.06%
2019/07/23	2	14.90	26	14.83	14.75	-24	29,796	-0.08%
2019/07/22	24	15.08	7	15.19	14.75	17	30,416	0.06%
2019/07/19	2	14.80	2	14.70	14.70	0	32,213	0.00%
2019/07/17	0	0.00	45	14.68	15.05	-45	32,844	-0.14%
2019/07/16	12	14.64	44	14.75	14.40	-32	32,461	-0.10%
2019/07/15	10	14.05	2	14.10	14.25	8	31,884	0.03%
2019/07/12	4	14.01	4	14.30	13.90	0	31,884	0.00%
2019/07/11	1	13.80	6	14.03	14.10	-5	31,880	-0.02%
2019/07/10	3	13.90	2	14.08	13.70	1	31,911	0.00%
2019/07/09	2	14.03	24	13.88	13.90	-22	32,002	-0.07%
2019/07/08	1	13.90	21	13.90	13.90	-20	32,393	-0.06%
2019/07/05	12	13.86	37	13.96	13.90	-25	32,782	-0.08%
2019/07/04	5	13.75	3.2	13.86	13.65	1.8	33,194	0.01%
2019/07/03	19	13.62	3	13.63	13.60	16	33,674	0.05%
2019/07/02	2	13.45	12	13.58	13.90	-10	33,912	-0.03%
2019/07/01	8	13.28	0	0.00	13.00	8	34,186	0.02%
2019/06/28	5	13.20	0	0.00	13.15	5	34,594	0.01%
2019/06/27	16	13.28	0	0.00	13.30	16	35,502	0.05%
2019/06/25	2	13.28	2	13.25	13.20	0	35,477	0.00%
2019/06/24	36	13.33	3	13.45	13.25	33	35,452	0.09%
2019/06/21	8	14.05	13	13.95	13.80	-5	35,167	-0.01%
2019/06/20	15	13.83	3	13.82	13.85	12	34,905	0.03%
2019/06/19	3	13.73	163	13.70	13.75	-160	34,978	-0.46%	大賣/鉅額交易
2019/06/18	80	13.45	51	13.40	13.45	29	34,819	0.08%
2019/06/17	3	13.42	1	13.40	13.45	2	34,950	0.01%
2019/06/14	1	13.40	1	13.55	13.40	0	35,093	0.00%
2019/06/13	39	13.59	48	13.53	13.35	-9	34,845	-0.03%
2019/06/12	13	14.18	1	14.60	14.05	12	34,322	0.03%
2019/06/11	35	14.40	21	14.36	14.40	14	34,029	0.04%
2019/06/10	33	14.20	36	14.17	14.10	-3	33,635	-0.01%
2019/06/06	3	14.13	4	14.15	14.00	-1	33,880	0.00%
2019/06/05	1	14.35	3	14.10	14.20	-2	33,772	-0.01%
2019/06/04	31	14.25	17	14.20	14.00	14	33,907	0.04%
2019/06/03	48	14.04	23	14.06	14.35	25	33,753	0.07%
2019/05/31	63	13.95	50	13.91	13.80	13	33,559	0.04%
2019/05/30	3	13.50	3	13.42	13.60	0	33,246	0.00%
2019/05/29	36	13.60	3	13.40	13.40	33	33,530	0.10%
2019/05/28	0	0.00	15	13.52	13.60	-15	33,702	-0.04%
2019/05/27	23	13.21	0	0.00	13.30	23	33,497	0.07%
2019/05/24	22	13.58	29	13.45	13.30	-7	33,556	-0.02%
2019/05/23	27	13.37	27	12.97	13.50	0	33,378	0.00%
2019/05/22	51	13.61	29	13.58	13.25	22	33,533	0.07%
2019/05/21	82	12.53	13	13.13	13.35	69	32,782	0.21%
2019/05/20	5	12.16	12	12.25	12.15	-7	32,274	-0.02%
2019/05/17	17	12.84	4	13.29	12.65	13	31,657	0.04%
2019/05/16	2	13.10	0	0.00	13.00	2	31,241	0.01%
2019/05/15	1	13.65	7	13.59	13.50	-6	31,125	-0.02%
2019/05/14	15	13.12	8	13.32	13.40	7	30,758	0.02%
2019/05/13	6	13.03	0	0.00	12.90	6	30,251	0.02%
2019/05/10	5	13.42	13	13.47	13.45	-8	29,876	-0.03%
2019/05/09	47	13.55	23	13.82	13.10	24	29,369	0.08%
2019/05/08	31	13.90	6	13.81	14.15	25	28,652	0.09%
2019/05/07	48	14.35	46	14.28	14.15	2	28,319	0.01%
2019/05/06	39	14.72	1	15.05	14.40	38	27,607	0.14%
2019/05/03	6	15.25	21	15.26	15.20	-15	27,019	-0.06%
2019/05/02	29	15.52	39	15.68	15.50	-10	26,524	-0.04%
2019/04/30	35	14.67	21	14.63	15.05	14	25,211	0.06%
2019/04/29	4	14.18	10	14.05	14.25	-6	24,707	-0.02%
2019/04/26	7	13.85	2	14.20	14.40	5	24,239	0.02%
2019/04/25	102	15.39	75	15.72	14.05	27	23,259	0.12%	大買/
2019/04/24	1	14.20	31	14.56	14.90	-30	20,689	-0.14%
2019/04/23	13	14.05	8	14.36	14.45	5	19,846	0.03%
2019/04/22	3	14.33	2	14.23	14.00	1	19,256	0.01%
2019/04/19	26	14.02	5	13.95	14.20	21	18,941	0.11%
2019/04/18	2	13.98	1	14.45	13.90	1	18,673	0.01%
2019/04/17	2	14.23	25	14.42	14.05	-23	18,275	-0.13%
2019/04/16	33	14.15	22	14.03	14.40	11	17,901	0.06%
2019/04/15	14	14.03	8	14.11	14.00	6	17,546	0.03%
2019/04/12	11	14.15	1	13.95	13.75	10	17,019	0.06%
2019/04/11	26	14.54	26	14.38	14.35	0	16,422	0.00%
2019/04/10	41	14.32	22	14.40	14.70	19	15,820	0.12%
2019/04/09	9	13.63	28	13.67	13.55	-19	14,688	-0.13%
2019/04/08	7	13.71	13	13.92	14.20	-6	13,866	-0.04%
2019/04/03	23	12.56	37	12.95	12.95	-14	13,261	-0.11%
2019/04/02	13	11.80	40	11.76	11.80	-27	12,276	-0.22%
2019/04/01	2	11.40	28	11.56	11.75	-26	11,401	-0.23%
2019/03/29	0	0.00	3	10.70	10.70	-3	10,363	-0.03%
2019/03/27	1	10.80	1	10.60	10.45	0	10,152	0.00%
2019/03/26	3	10.43	0	0.00	10.65	3	9,996	0.03%
2019/03/22	0	0.00	22	10.86	10.45	-22	9,623	-0.23%
2019/03/21	21	10.84	3	10.83	10.80	18	9,399	0.19%
2019/03/20	2	10.50	0	0.00	10.75	2	9,142	0.02%
2019/03/19	7	10.55	2	10.80	10.35	5	8,895	0.06%
2019/03/18	14	10.85	2	10.65	10.65	12	8,607	0.14%
2019/03/15	8	11.03	0	0.00	10.85	8	8,374	0.10%
2019/03/14	4	11.11	30	11.30	10.90	-26	8,140	-0.32%
2019/03/13	40	11.51	14	11.47	11.20	26	7,965	0.33%
2019/03/12	21	11.45	36	11.34	11.25	-15	7,702	-0.19%
2019/03/11	40	11.19	11	11.20	11.20	29	7,154	0.41%
2019/03/08	63	10.61	71	10.79	11.10	-8	6,810	-0.12%
2019/03/07	6	10.28	1	10.50	10.30	5	6,239	0.08%
2019/03/06	31	10.31	46	10.51	10.50	-15	6,011	-0.25%
2019/03/05	45	10.56	46	10.49	10.25	-1	5,669	-0.02%
2019/03/04	31	10.90	51	10.87	10.70	-20	5,254	-0.38%
2019/02/27	49	10.62	13.1	10.87	10.95	35.9	4,712	0.76%
2019/02/26	5	9.95	7	10.16	9.99	-2	3,802	-0.05%
2019/02/25	2	10.05	15	10.24	10.00	-13	3,698	-0.35%
2019/02/22	20	9.88	30	9.80	9.75	-10	3,436	-0.29%
2019/02/21	45	9.86	33	9.94	9.95	12	3,046	0.39%
2019/02/20	31	8.77	7	8.78	9.05	24	2,287	1.05%
2019/02/19	1	8.24	3	8.23	8.23	-2	1,956	-0.10%
2019/02/18	1	8.09	0	0.00	8.12	1	2,023	0.05%
2019/02/15	3	8.17	1	8.13	8.18	2	2,092	0.10%
2019/02/14	3	8.35	1	8.12	8.35	2	2,242	0.09%
2019/02/13	2	8.06	4	7.95	8.05	-2	2,185	-0.09%
2019/01/29	0	0.00	2	8.02	8.02	-2	2,136	-0.09%
2019/01/28	0	0.00	4	8.00	8.02	-4	2,105	-0.19%
2019/01/22	0	0.00	21	7.90	7.87	-21	2,026	-1.04%
2019/01/21	30	7.79	10	7.80	7.90	20	1,998	1.00%
2019/01/14	1	7.10	0	0.00	7.00	1	1,904	0.05%
2019/01/10	1	7.28	0	0.00	7.29	1	1,878	0.05%
2019/01/07	1	7.42	0	0.00	7.35	1	1,873	0.05%
2019/01/04	1	7.23	0	0.00	7.28	1	1,878	0.05%
2019/01/03	0	0.00	10	7.50	7.36	-10	1,900	-0.53%
2018/12/21	1	7.44	0	0.00	7.50	1	1,902	0.05%
2018/12/20	1	7.56	0	0.00	7.54	1	1,892	0.05%
2018/12/18	5	7.72	0	0.00	7.77	5	1,891	0.26%
2018/12/07	0	0.00	10	8.01	8.07	-10	1,811	-0.55%
2018/12/06	10	8.02	0	0.00	7.90	10	1,802	0.55%
2018/12/04	0	0.00	10	8.53	8.48	-10	1,752	-0.57%
2018/11/29	10	8.26	0	0.00	8.22	10	1,661	0.60%
2018/11/23	0	0.00	2	8.03	7.97	-2	1,589	-0.13%
2018/11/22	10	8.09	40	8.20	8.05	-30	1,569	-1.91%
2018/11/21	40	8.58	0	0.00	8.40	40	1,505	2.66%
2018/11/20	0	0.00	1	7.93	7.93	-1	1,397	-0.07%
2018/11/19	0	0.00	2	8.12	8.08	-2	1,359	-0.15%
2018/11/16	3	8.27	2	8.23	8.23	1	1,349	0.07%
2018/11/15	2	8.07	0	0.00	8.29	2	1,288	0.16%
2018/11/14	0	0.00	52	7.80	7.75	-52	1,204	-4.32%
2018/11/13	50	7.19	0	0.00	7.98	50	1,119	4.47%
2018/11/12	2	7.26	1	6.73	7.26	1	949	0.11%
2018/08/13	0	0.00	1	8.42	8.42	-1	2,214	-0.05%
2018/08/10	1	8.64	0	0.00	8.67	1	2,175	0.05%
2018/08/08	0	0.00	6	9.04	9.01	-6	2,146	-0.28%
2018/07/30	0	0.00	1	8.65	8.69	-1	1,973	-0.05%
2018/07/18	1	8.45	0	0.00	8.50	1	1,947	0.05%
2018/06/27	2	8.39	0	0.00	8.32	2	1,881	0.11%
2018/06/21	0	0.00	1	8.79	8.78	-1	1,859	-0.05%
2018/06/14	0	0.00	32	8.76	8.57	-32	1,861	-1.72%
2018/06/11	2	9.12	0	0.00	9.05	2	1,804	0.11%
2018/06/07	0	0.00	5	9.06	9.02	-5	1,753	-0.29%
2018/06/06	3	9.17	0	0.00	9.12	3	1,720	0.17%
2018/06/05	30	9.39	8	9.32	9.36	22	1,642	1.34%
2018/06/01	3	8.86	12	8.82	8.78	-9	1,409	-0.64%
2018/05/31	6	9.38	2	9.21	9.13	4	1,338	0.30%
2018/05/30	4	8.40	7	8.71	8.71	-3	1,136	-0.26%
2018/05/29	0	0.00	10	7.35	7.92	-10	899	-1.11%
2018/05/15	0.5	7.08	0	0.00	7.13	0.5	879	0.06%
2018/05/14	10	7.21	0	0.00	7.21	10	948	1.05%
2018/05/10	0.5	7.07	0	0.00	7.10	0.5	973	0.05%
2018/05/09	3	7.15	0	0.00	7.07	3	975	0.31%
2018/04/27	1	7.00	0	0.00	7.00	1	1,054	0.09%
2018/04/03	0	0.00	2	8.02	8.00	-2	1,149	-0.17%
2018/03/30	2	8.01	0	0.00	7.98	2	1,168	0.17%
2018/02/07	10	8.13	0	0.00	8.01	10	2,436	0.41%
2018/02/06	2	7.95	0	0.00	7.85	2	2,507	0.08%
2018/01/31	1	9.01	0	0.00	9.01	1	3,261	0.03%
2018/01/29	0	0.00	1	9.07	9.09	-1	3,455	-0.03%
2018/01/19	0	0.00	5	9.29	9.26	-5	3,700	-0.14%
2018/01/16	2	9.40	0	0.00	9.39	2	3,764	0.05%
2018/01/15	0	0.00	0.6	9.05	9.15	-0.6	3,822	-0.02%
2018/01/08	0	0.00	1	9.30	9.25	-1	3,915	-0.03%
2018/01/04	0	0.00	3	9.51	9.45	-3	3,960	-0.08%