精金 (3049)-凱基-土城券商分點個股進出

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
11.00
漲跌
▼0.20
漲幅
-1.79%
成交量
5,024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-土城券商分點個股進出

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-土城券商分點個股進出
凱基-土城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
2024/11/22	45	11.04	0	0.00	11.00	45	16,391	0.27%
2024/11/21	0	0.00	11	11.20	11.20	-11	16,349	-0.07%
2024/11/20	11	10.95	0	0.00	11.00	11	16,372	0.07%
2024/11/19	0	0.00	10	11.10	11.25	-10	16,329	-0.06%
2024/11/15	0	0.00	6	11.20	11.25	-6	16,225	-0.04%
2024/11/14	6	10.95	0	0.00	10.90	6	16,210	0.04%
2024/11/12	3	11.13	0	0.00	11.15	3	16,039	0.02%
2024/11/11	0	0.00	3	11.30	11.35	-3	15,961	-0.02%
2024/11/08	1	11.55	0	0.00	11.45	1	15,875	0.01%
2024/11/06	4	11.94	3	11.87	11.75	1	15,616	0.01%
2024/11/05	4	12.29	3	12.12	12.00	1	15,442	0.01%
2024/11/04	0	0.00	26	11.88	12.15	-26	14,498	-0.18%
2024/11/01	23	11.10	0	0.00	11.05	23	14,115	0.16%
2024/10/28	1	11.50	0	0.00	11.35	1	13,946	0.01%
2024/10/24	0	0.00	5	11.75	11.65	-5	13,688	-0.04%
2024/10/23	8	12.11	8	12.15	12.05	0	13,538	0.00%
2024/10/22	8	12.27	10	12.13	12.30	-2	13,332	-0.02%
2024/10/18	0	0.00	2	11.65	11.60	-2	12,720	-0.02%
2024/10/17	1	11.95	22	12.02	11.70	-21	12,556	-0.17%
2024/10/16	24	11.81	10.3	11.80	11.70	13.7	12,554	0.11%
2024/10/15	9	11.79	10	12.05	11.85	-1	12,439	-0.01%
2024/10/14	11	12.26	36	12.46	12.25	-25	12,167	-0.21%
2024/10/11	30	12.52	20	12.35	12.15	10	11,913	0.08%
2024/10/09	44	12.27	45	12.56	12.05	-1	11,294	-0.01%
2024/10/08	38	12.44	0	0.00	12.25	38	10,713	0.35%
2024/10/07	64	12.44	71	12.73	12.90	-7	9,753	-0.07%
2024/10/04	513	11.10	508	11.21	11.75	5	8,210	0.06%	大買/大賣/
2024/10/01	3	10.50	3	10.75	10.70	0	7,950	0.00%
2024/09/30	1	11.00	1	10.85	10.70	0	7,990	0.00%
2024/09/27	4	10.48	4	10.81	10.70	0	7,991	0.00%
2024/09/26	8	10.64	8	10.60	10.60	0	7,920	0.00%
2024/09/25	0	0.00	13	10.73	10.80	-13	7,846	-0.17%
2024/09/24	13	10.49	8	10.48	10.65	5	7,706	0.06%
2024/09/23	21	10.91	14	10.77	10.55	7	7,549	0.09%
2024/09/20	35	11.71	76	11.81	11.40	-41	7,169	-0.57%
2024/09/19	72	11.50	21	11.65	11.70	51	6,532	0.78%
2024/09/16	0	0.00	5	10.45	10.45	-5	4,230	-0.12%
2024/09/10	0	0.00	10	9.20	8.97	-10	3,604	-0.28%
2024/09/02	10	9.14	0	0.00	9.08	10	3,552	0.28%
2024/08/21	0	0.00	3	9.20	9.13	-3	3,309	-0.09%
2024/08/05	0	0.00	1	8.22	8.04	-1	3,301	-0.03%
2024/08/02	3	8.96	0	0.00	8.92	3	3,232	0.09%
2024/08/01	0	0.00	16	9.23	9.23	-16	3,213	-0.50%
2024/07/31	16	9.10	0	0.00	9.05	16	3,208	0.50%
2024/07/29	0	0.00	1	8.94	8.86	-1	3,233	-0.03%
2024/07/18	1	9.72	0	0.00	9.74	1	3,031	0.03%
2024/07/17	0	0.00	10	9.69	9.80	-10	2,962	-0.34%
2024/07/15	0	0.00	20	9.53	9.42	-20	2,780	-0.72%
2024/07/12	5	9.75	0	0.00	9.57	5	2,739	0.18%
2024/07/11	0	0.00	2	9.39	9.42	-2	2,605	-0.08%
2024/07/10	2	9.29	0	0.00	9.24	2	2,613	0.08%
2024/07/09	0	0.00	1	9.26	9.23	-1	2,611	-0.04%
2024/07/08	8	9.56	0	0.00	9.53	8	2,563	0.31%
2024/07/05	2	9.48	0	0.00	9.41	2	2,472	0.08%
2024/07/03	0	0.00	1	9.15	9.20	-1	2,286	-0.04%
2024/07/01	1	8.73	0	0.00	8.81	1	2,117	0.05%
2024/06/27	0	0.00	1	8.65	8.60	-1	2,107	-0.05%
2024/06/25	0	0.00	1	8.82	8.78	-1	2,026	-0.05%
2024/06/24	35	9.11	0	0.00	9.10	35	1,962	1.78%
2024/06/17	0	0.00	0.2	8.55	8.60	-0.2	1,751	-0.01%
2024/06/14	0	0.00	1.2	8.43	8.38	-1.2	1,733	-0.07%
2024/06/12	1	8.28	0	0.00	8.30	1	1,773	0.06%
2024/06/11	1	8.50	0	0.00	8.35	1	1,787	0.06%
2024/06/06	0.3	8.32	0	0.00	8.32	0.3	1,859	0.02%
2024/06/04	2.1	8.45	0	0.00	8.42	2.1	1,897	0.11%
2024/06/03	0.1	8.56	0	0.00	8.56	0.1	1,953	0.00%
2024/05/28	5	8.71	50.1	8.55	8.78	-45.1	1,991	-2.27%
2024/05/27	0	0.00	200	8.48	8.45	-200	1,941	-10.30%	大賣/鉅額交易
2024/05/23	0.6	8.39	0	0.00	8.38	0.6	1,995	0.03%
2024/05/22	0	0.00	6	8.61	8.60	-6	1,987	-0.30%
2024/05/21	1	8.35	0	0.00	8.34	1	1,947	0.05%
2024/05/20	0	0.00	1	8.51	8.53	-1	1,933	-0.05%
2024/05/16	244	8.33	0	0.00	8.30	244	1,923	12.69%	大買/鉅額交易
2024/05/02	0	0.00	4	8.30	8.43	-4	1,867	-0.21%
2024/04/26	4	8.04	0	0.00	8.03	4	1,865	0.21%
2024/04/19	0	0.00	8	7.78	7.73	-8	1,911	-0.42%
2024/04/18	0	0.00	2	7.90	7.89	-2	1,897	-0.11%
2024/04/12	0.5	8.22	0	0.00	8.18	0.5	1,842	0.03%
2024/04/02	0	0.00	1	8.57	8.36	-1	1,823	-0.05%
2024/03/13	1	8.35	0	0.00	8.33	1	1,758	0.06%
2024/03/08	0	0.00	2.4	8.73	8.71	-2.4	1,649	-0.15%
2024/03/07	1	8.82	0	0.00	8.62	1	1,645	0.06%
2024/03/06	6	8.83	0	0.00	8.91	6	1,586	0.38%
2024/03/01	0	0.00	0.6	9.06	9.03	-0.6	1,558	-0.04%
2024/02/29	3	9.08	0	0.00	9.11	3	1,549	0.19%
2024/01/30	0	9.31	0	0.00	9.30	0	1,505	0.00%
2024/01/26	0	0.00	1	9.48	9.45	-1	1,501	-0.07%
2024/01/11	1	9.21	0	0.00	9.20	1	1,424	0.07%
2024/01/05	0	0.00	2	9.64	9.53	-2	1,416	-0.14%
2023/12/21	0	0.00	3	9.43	9.40	-3	1,406	-0.21%
2023/12/19	2	9.49	3	9.44	9.43	-1	1,408	-0.07%
2023/12/15	1	9.60	0.9	9.52	9.58	0.1	1,421	0.01%
2023/12/04	0	0.00	1	9.86	9.83	-1	1,437	-0.07%
2023/12/01	0.1	9.70	0	0.00	9.73	0.1	1,427	0.01%
2023/11/16	0	0.00	1	9.37	9.35	-1	1,383	-0.07%
2023/11/13	1	9.27	0	0.00	9.27	1	1,406	0.07%
2023/11/09	1	9.33	1	9.47	9.47	0	1,422	0.00%
2023/11/08	0	0.00	0.5	9.38	9.47	-0.5	1,477	-0.03%
2023/11/01	0	0.00	0.6	9.09	9.10	-0.6	1,566	-0.04%
2023/10/20	1	8.99	0	0.00	9.03	1	2,238	0.04%
2023/10/19	0	0.00	2	9.00	8.97	-2	2,263	-0.09%
2023/10/18	2	9.05	0	0.00	9.03	2	2,275	0.09%
2023/10/12	0.2	9.20	0	0.00	9.22	0.2	2,368	0.01%
2023/10/06	0.2	9.33	0	0.00	9.30	0.2	2,387	0.01%
2023/09/28	1	9.41	0.1	9.45	9.42	0.9	2,532	0.04%
2023/09/27	1.1	9.38	0	0.00	9.45	1.1	2,553	0.04%
2023/09/08	1	9.71	0	0.00	9.70	1	3,797	0.03%
2023/08/31	1	9.86	0	0.00	9.85	1	3,806	0.03%
2023/08/29	5	9.77	0	0.00	9.80	5	3,894	0.13%
2023/08/23	10	9.71	0	0.00	9.67	10	3,895	0.26%
2023/08/21	0	0.00	0.2	9.69	9.76	-0.2	3,878	-0.01%
2023/08/18	0	0.00	0	9.72	9.60	0	3,871	0.00%
2023/08/17	0	0.00	0.7	9.63	9.65	-0.7	3,856	-0.02%
2023/08/15	1	9.57	0	0.00	9.62	1	3,835	0.03%
2023/08/04	3	10.53	3	10.60	10.60	0	3,688	0.00%
2023/07/27	3	11.05	3	11.15	11.05	0	3,452	0.00%
2023/07/20	0	10.30	0	0.00	10.35	0	3,056	0.00%
2023/07/14	2	10.25	0	0.00	10.30	2	3,103	0.06%
2023/06/26	0	0.00	2	11.20	11.20	-2	2,957	-0.07%
2023/06/21	3	11.05	3	11.15	11.20	0	2,758	0.00%
2023/06/19	0	0.00	2	10.15	10.35	-2	2,268	-0.09%
2023/06/05	0	0.00	2	10.20	10.10	-2	2,108	-0.09%
2023/05/10	3	9.70	1	9.70	9.72	2	2,507	0.08%
2023/05/04	0	0.00	2	9.95	9.96	-2	2,505	-0.08%
2023/05/03	0	0.00	1	10.05	9.99	-1	2,494	-0.04%
2023/04/19	2	10.50	10	10.30	10.30	-8	2,349	-0.34%
2023/04/17	10	10.75	2	10.50	10.60	8	2,226	0.36%
2023/04/14	10	10.79	9	10.68	10.65	1	2,155	0.05%
2023/04/10	0	0.00	0.2	10.15	10.15	-0.2	1,802	-0.01%
2023/04/06	0	0.00	8	9.82	9.82	-8	1,764	-0.45%
2023/03/30	0.1	9.83	0	0.00	9.82	0.1	1,765	0.01%
2023/03/28	0.1	9.89	0	0.00	9.85	0.1	1,793	0.00%
2023/03/27	3	10.10	0	0.00	10.00	3	1,785	0.17%
2023/03/10	2	10.05	0	0.00	9.99	2	1,805	0.11%
2023/03/09	0	0.00	4	10.30	10.20	-4	1,831	-0.22%
2023/03/03	5	10.25	0	0.00	10.25	5	1,777	0.28%
2023/03/02	0	0.00	1	10.20	10.05	-1	1,730	-0.06%
2023/03/01	0	0.00	10	10.05	10.05	-10	1,734	-0.58%
2023/02/21	0	0.00	5	10.20	10.30	-5	1,561	-0.32%
2023/02/16	0	0.00	1	9.53	9.52	-1	1,319	-0.08%
2023/02/14	5	9.45	0	0.00	9.45	5	1,325	0.38%
2023/02/13	1	9.35	0	0.00	9.32	1	1,322	0.08%
2023/01/16	5	9.14	0	0.00	9.12	5	1,330	0.38%
2022/12/28	0	0.00	10	9.12	9.11	-10	1,595	-0.63%
2022/12/01	0	0.00	2.1	9.70	9.68	-2.1	1,721	-0.12%
2022/11/28	0	9.25	0	0.00	9.23	0	1,695	0.00%
2022/11/24	0.1	9.32	0	0.00	9.32	0.1	1,713	0.00%
2022/11/07	5	9.43	0.1	9.45	9.45	5	2,569	0.19%
2022/11/04	0.1	9.33	0	0.00	9.39	0.1	2,610	0.00%
2022/11/01	0	0.00	0.1	9.34	9.42	-0.1	2,668	0.00%
2022/10/28	0.1	9.14	0	0.00	9.08	0.1	2,857	0.00%
2022/10/11	17	9.62	0	0.00	9.45	17	3,037	0.56%
2022/09/23	2	9.85	0	0.00	9.88	2	3,116	0.06%
2022/09/07	0	0.00	1	10.30	10.25	-1	3,446	-0.03%
2022/08/29	0	0.00	3	10.70	10.55	-3	3,436	-0.09%
2022/08/18	3	11.15	0	0.00	11.15	3	3,159	0.09%
2022/08/11	2	9.85	0	0.00	9.83	2	2,769	0.07%
2022/08/04	3	9.19	0	0.00	9.21	3	2,707	0.11%
2022/08/01	0	0.00	10	9.27	9.41	-10	2,430	-0.41%
2022/07/29	10	9.32	0	0.00	9.33	10	2,434	0.41%
2022/07/27	0	0.00	4	9.43	9.46	-4	2,460	-0.16%
2022/07/26	4	9.49	21	9.51	9.46	-17	2,466	-0.69%
2022/07/25	11	9.62	0	0.00	9.64	11	2,502	0.44%
2022/07/22	10	9.64	0	0.00	9.63	10	2,551	0.39%
2022/07/06	1	9.70	1	9.90	9.55	0	3,256	0.00%
2022/06/13	2	11.20	0	0.00	11.10	2	3,702	0.05%
2022/05/27	0	0.00	1	11.60	11.50	-1	4,242	-0.02%
2022/05/24	0	0.00	2	11.75	11.30	-2	4,544	-0.04%
2022/05/18	0	0.00	1	11.50	11.55	-1	4,746	-0.02%
2022/05/17	0	0.00	1	11.25	11.35	-1	4,764	-0.02%
2022/05/10	2	11.00	0	0.00	11.30	2	5,488	0.04%
2022/05/09	0	0.00	2	11.20	11.20	-2	5,741	-0.03%
2022/04/29	2	11.80	0	0.00	11.75	2	6,145	0.03%
2022/04/26	0	11.75	0	0.00	11.65	0	6,672	0.00%
2022/04/21	5	12.55	5	12.30	12.25	0	7,060	0.00%
2022/04/20	0	0.00	5	12.55	12.70	-5	7,106	-0.07%
2022/04/19	5	12.42	0	0.00	12.40	5	6,957	0.07%
2022/04/18	0	0.00	1	12.15	12.15	-1	7,231	-0.01%
2022/04/12	0	0.00	1	12.50	12.40	-1	8,918	-0.01%
2022/04/11	2	12.35	0	0.00	12.30	2	9,579	0.02%
2022/04/07	5	13.15	0	0.00	12.85	5	11,118	0.04%
2022/03/22	0	0.00	0.6	14.20	14.25	-0.6	23,405	0.00%
2022/03/17	0	0.00	5	14.20	14.25	-5	24,299	-0.02%
2022/03/10	0	0.00	5	13.90	13.75	-5	24,569	-0.02%
2022/03/09	0	0.00	13	13.44	13.50	-13	24,621	-0.05%
2022/03/08	0	0.00	5	13.45	13.30	-5	24,684	-0.02%
2022/03/07	7	13.30	0	0.00	13.45	7	24,676	0.03%
2022/03/03	0	0.00	15	14.35	14.30	-15	24,760	-0.06%
2022/02/24	0	0.00	3	13.60	13.60	-3	26,683	-0.01%
2022/02/22	2	14.00	0	0.00	14.10	2	27,895	0.01%
2022/02/16	0	0.00	1	14.60	14.50	-1	28,466	0.00%
2022/02/15	1	14.35	11	14.50	14.30	-10	28,430	-0.04%
2022/02/10	33	15.20	7.1	14.87	14.90	25.9	28,249	0.09%
2022/02/09	3	15.75	6	15.81	15.80	-3	27,864	-0.01%
2022/02/08	1	15.15	0	0.00	15.30	1	27,631	0.00%
2022/02/07	1	14.80	1	14.90	15.20	0	27,623	0.00%
2022/01/26	0.1	14.80	0	0.00	14.50	0.1	27,589	0.00%
2022/01/20	7	15.92	5	15.80	15.90	2	27,294	0.01%
2022/01/19	3	15.95	0	0.00	15.90	3	27,158	0.01%
2022/01/18	1	15.60	0	0.00	15.45	1	26,875	0.00%
2022/01/17	2	15.58	2	15.60	15.60	0	26,650	0.00%
2022/01/14	1	15.00	0	0.00	15.10	1	26,521	0.00%
2022/01/13	7	15.52	7	15.40	15.40	0	26,353	0.00%
2022/01/12	1	15.80	0	0.00	15.45	1	26,206	0.00%
2022/01/11	5	15.60	5	15.95	15.60	0	26,081	0.00%
2022/01/10	0	0.00	3	15.65	15.95	-3	25,781	-0.01%
2022/01/07	1	16.10	2	16.20	15.90	-1	25,498	0.00%
2022/01/06	0	0.00	10	16.15	16.45	-10	24,917	-0.04%
2022/01/05	2	17.03	0	0.00	16.60	2	24,579	0.01%
2022/01/03	9	17.68	4	17.60	17.25	5	23,467	0.02%
2021/12/30	4	17.30	0	0.00	17.25	4	22,835	0.02%
2021/12/29	30	18.37	7	18.29	17.95	23	21,924	0.10%
2021/12/28	26	17.76	27	17.95	18.05	-1	19,117	-0.01%
2021/12/27	12	17.42	30	17.39	17.85	-18	16,503	-0.11%
2021/12/24	19	16.24	6	16.23	16.25	13	14,990	0.09%
2021/12/21	3	14.85	11	15.16	15.20	-8	13,219	-0.06%
2021/12/20	27	15.30	9	15.46	15.25	18	12,839	0.14%
2021/12/17	10.2	15.91	17	15.82	15.65	-6.8	12,313	-0.06%
2021/12/16	27	15.27	27	15.36	15.30	0	10,557	0.00%
2021/12/15	5	14.61	0	0.00	14.80	5	9,453	0.05%
2021/12/13	0	0.00	10	14.65	14.50	-10	8,825	-0.11%
2021/12/09	12	14.04	2	13.90	13.80	10	8,329	0.12%
2021/11/29	0	0.00	6	13.37	13.45	-6	7,634	-0.08%
2021/11/26	1	13.70	0	0.00	13.65	1	7,492	0.01%
2021/11/25	2	14.10	0	0.00	13.95	2	7,324	0.03%
2021/11/24	9	14.54	5	14.35	14.40	4	7,084	0.06%
2021/11/23	16	15.28	5	15.10	14.70	11	6,508	0.17%
2021/11/22	7	15.13	30	15.06	15.15	-23	5,260	-0.44%
2021/11/18	5	13.55	0	0.00	13.35	5	3,933	0.13%
2021/11/10	0	0.00	1	12.50	12.60	-1	3,361	-0.03%
2021/11/09	0	0.00	6.3	12.45	12.40	-6.3	3,378	-0.19%
2021/11/05	1	12.50	0	0.00	12.40	1	3,463	0.03%
2021/10/15	0	0.00	35	11.45	11.40	-35	5,721	-0.61%
2021/10/14	10	11.25	0	0.00	11.30	10	5,854	0.17%
2021/10/13	17	11.27	0	0.00	11.20	17	5,954	0.29%
2021/10/12	8	11.65	0	0.00	11.65	8	6,047	0.13%
2021/09/10	0	0.00	10	11.40	11.40	-10	8,213	-0.12%
2021/09/09	10	11.20	0	0.00	11.20	10	8,285	0.12%
2021/09/07	0	0.00	1	11.25	11.35	-1	8,443	-0.01%
2021/09/03	1	11.60	20	11.65	11.55	-19	8,449	-0.22%
2021/08/31	0	0.00	4	11.25	11.30	-4	8,523	-0.05%
2021/08/20	0	0.00	4	11.10	11.05	-4	9,498	-0.04%
2021/08/18	8	11.55	0	0.00	12.15	8	9,500	0.08%
2021/08/06	0	0.00	10	13.40	13.40	-10	9,801	-0.10%
2021/08/04	10	13.80	10	13.85	13.70	0	9,831	0.00%
2021/07/30	0	0.00	2	13.70	13.45	-2	9,805	-0.02%
2021/07/29	2	13.50	5	13.50	13.50	-3	9,741	-0.03%
2021/07/28	0	0.00	30	13.55	13.75	-30	9,623	-0.31%
2021/07/26	5	13.70	1	13.65	13.65	4	9,787	0.04%
2021/07/22	0	0.00	5	13.40	13.35	-5	11,025	-0.05%
2021/07/21	5	12.85	0	0.00	12.65	5	11,192	0.04%
2021/07/20	1	12.95	0	0.00	12.90	1	11,324	0.01%
2021/07/15	9	13.22	8	13.15	13.15	1	12,724	0.01%
2021/07/14	7	13.66	7	13.76	13.70	0	13,112	0.00%
2021/07/13	2	12.95	13	13.21	13.10	-11	12,522	-0.09%
2021/07/08	5	12.95	0	0.00	12.65	5	12,585	0.04%
2021/07/06	10	12.65	5	12.90	12.65	5	13,286	0.04%
2021/07/05	0	0.00	4	12.70	12.70	-4	13,601	-0.03%
2021/07/01	0	0.00	3	12.38	12.60	-3	14,207	-0.02%
2021/06/30	20	12.15	0	0.00	12.10	20	14,216	0.14%
2021/06/24	5	12.30	1	12.40	12.40	4	14,595	0.03%
2021/06/23	1	12.25	0	0.00	12.25	1	14,625	0.01%
2021/06/07	0	0.00	52	12.76	12.85	-52	14,990	-0.35%
2021/06/04	2	13.00	0	0.00	13.05	2	14,914	0.01%
2021/06/01	2	13.00	10	12.95	12.90	-8	14,391	-0.06%
2021/05/31	9	12.85	0	0.00	12.65	9	14,318	0.06%
2021/05/28	5	12.45	0	0.00	12.45	5	14,268	0.04%
2021/05/25	3	12.40	0	0.00	12.10	3	14,194	0.02%
2021/05/24	1	11.50	1	11.65	11.90	0	14,106	0.00%
2021/05/19	0	0.00	5	11.46	11.65	-5	14,028	-0.04%
2021/05/18	5	11.20	0	0.00	11.25	5	13,972	0.04%
2021/05/14	0	0.00	1	11.60	11.40	-1	13,733	-0.01%
2021/05/13	1	11.35	0	0.00	11.30	1	13,736	0.01%
2021/05/12	10	11.23	5	11.35	11.35	5	13,722	0.04%
2021/05/11	5	12.05	2	12.40	12.20	3	13,499	0.02%
2021/05/10	0	0.00	10	13.30	13.20	-10	13,356	-0.07%
2021/05/07	6	13.13	8	13.23	13.35	-2	13,303	-0.02%
2021/05/06	5	12.80	0	0.00	12.75	5	13,126	0.04%
2021/05/05	10	12.75	5	12.70	12.60	5	13,005	0.04%
2021/05/04	5	12.50	10	13.30	12.45	-5	12,881	-0.04%
2021/05/03	0	0.00	33	13.60	13.55	-33	12,571	-0.26%
2021/04/29	12	15.10	34	15.22	14.55	-22	12,313	-0.18%
2021/04/28	103	14.85	51	14.64	15.00	52	11,842	0.44%	大買/
2021/04/27	0	0.00	8	14.15	14.10	-8	10,899	-0.07%
2021/04/26	16	14.23	22	14.23	14.15	-6	10,554	-0.06%
2021/04/23	51	14.24	10	14.33	14.10	41	10,387	0.39%
2021/04/22	14	14.14	9	14.36	13.65	5	9,959	0.05%
2021/04/21	1	14.40	35	14.20	14.10	-34	9,353	-0.36%
2021/04/20	43	13.86	9	13.89	13.90	34	8,791	0.39%
2021/04/19	10	13.15	9	13.00	13.10	1	8,312	0.01%
2021/04/16	20	12.85	30	12.80	12.95	-10	8,265	-0.12%
2021/04/15	10	12.80	0	0.00	12.75	10	9,466	0.11%
2021/04/14	13	12.53	30	12.90	12.55	-17	9,533	-0.18%
2021/04/13	6	13.10	62	12.91	12.90	-56	9,619	-0.58%
2021/04/12	13	13.26	9	13.27	13.55	4	9,385	0.04%
2021/04/09	6	12.75	30	12.85	12.75	-24	8,853	-0.27%
2021/04/08	18	13.05	0	0.00	13.15	18	8,505	0.21%
2021/04/07	55	12.30	2	12.05	12.35	53	7,996	0.66%
2021/04/06	25	11.90	6	11.85	11.90	19	7,765	0.24%
2021/04/01	23	11.66	0	0.00	11.65	23	7,737	0.30%
2021/03/30	3	11.70	1	11.65	11.65	2	7,745	0.03%
2021/03/29	2	11.75	0	0.00	11.60	2	7,723	0.03%
2021/03/26	30	11.25	20	11.25	11.25	10	7,567	0.13%
2021/03/23	0	0.00	3	11.55	11.15	-3	7,698	-0.04%
2021/03/22	15	11.26	7	11.34	11.55	8	7,559	0.11%
2021/03/19	14	10.75	13	10.80	10.95	1	7,184	0.01%
2021/03/09	0	0.00	2	10.65	10.70	-2	9,501	-0.02%
2021/03/05	0	0.00	5	10.50	10.50	-5	10,182	-0.05%
2021/03/03	0	0.00	3.1	10.61	10.60	-3.1	10,571	-0.03%
2021/02/26	0.1	10.30	0	0.00	10.45	0.1	10,903	0.00%
2021/02/22	0	0.00	3	10.60	10.50	-3	11,464	-0.03%
2021/02/19	0	0.00	7	10.40	10.35	-7	11,439	-0.06%
2021/02/18	1	10.15	2	10.20	10.20	-1	11,396	-0.01%
2021/02/03	10	10.00	2	9.68	9.99	8	11,660	0.07%
2021/02/02	0	0.00	0.1	9.70	9.56	-0.1	11,643	0.00%
2021/01/29	0.1	9.50	0	0.00	9.62	0.1	12,400	0.00%
2021/01/25	3	9.83	0.6	9.80	9.94	2.4	12,778	0.02%
2021/01/22	0.1	9.64	0	0.00	9.78	0.1	12,769	0.00%
2021/01/21	0.3	10.05	0.4	9.90	9.70	-0.1	12,771	0.00%
2021/01/20	0.2	9.77	0	10.40	9.70	0.1	12,819	0.00%
2021/01/19	0.2	10.05	0	0.00	10.15	0.2	12,833	0.00%
2021/01/18	0.2	10.10	0.6	10.20	10.10	-0.4	12,980	0.00%
2021/01/15	1.2	10.40	0	0.00	10.35	1.2	12,953	0.01%
2021/01/14	0.3	10.56	1	10.75	10.60	-0.7	12,902	-0.01%
2021/01/13	1	10.65	3.2	10.72	10.60	-2.2	13,003	-0.02%
2021/01/12	2.2	10.53	0.5	10.80	10.45	1.7	12,972	0.01%
2021/01/11	1.2	11.04	0	0.00	11.05	1.2	12,878	0.01%
2021/01/08	29.3	11.58	5.7	11.95	11.15	23.6	13,056	0.18%
2021/01/07	0.2	11.05	0	0.00	11.05	0.2	11,838	0.00%
2021/01/06	0.5	11.16	11	11.19	11.05	-10.5	11,669	-0.09%
2021/01/05	0	0.00	0.2	11.55	11.50	-0.2	11,330	0.00%
2021/01/04	3.2	11.44	0.2	11.45	11.40	3	11,278	0.03%
2020/12/31	0.2	11.25	0	0.00	11.30	0.2	11,333	0.00%
2020/12/29	0	0.00	5.1	11.56	11.40	-5.1	11,271	-0.05%
2020/12/28	4	11.54	1.9	11.45	11.55	2.1	11,215	0.02%
2020/12/25	2	11.30	3.7	11.34	11.25	-1.7	11,067	-0.02%
2020/12/24	0	0.00	1	11.30	11.15	-1	11,068	-0.01%
2020/12/22	0.2	11.01	0	0.00	11.05	0.2	11,354	0.00%
2020/12/21	1.2	11.15	1	11.35	11.15	0.2	11,507	0.00%
2020/12/18	1.2	11.34	0	0.00	11.30	1.2	11,679	0.01%
2020/12/17	0.1	11.35	1	11.45	11.45	-0.9	11,923	-0.01%
2020/12/16	1	11.35	1	11.45	11.35	0	13,478	0.00%
2020/12/15	1	11.35	60	11.30	11.30	-59	14,706	-0.40%
2020/12/08	3	11.47	3	11.40	11.35	0	14,338	0.00%
2020/12/07	11	11.85	7.1	12.29	11.75	3.9	14,661	0.03%
2020/12/04	4.1	12.02	6	11.99	11.95	-1.9	14,153	-0.01%
2020/12/03	7	11.65	6	12.00	11.50	1	13,690	0.01%
2020/12/02	0	0.00	5	11.40	11.45	-5	12,920	-0.04%
2020/12/01	6	11.23	1	11.25	11.25	5	12,719	0.04%
2020/11/30	0	0.00	11	11.06	11.05	-11	12,366	-0.09%
2020/11/27	20	11.03	7	11.10	10.95	13	12,234	0.11%
2020/11/26	5	10.93	0	0.00	10.90	5	12,002	0.04%
2020/11/25	15	10.80	3	10.85	10.65	12	11,870	0.10%
2020/11/24	0	0.00	15	10.65	10.45	-15	11,754	-0.13%
2020/11/23	0	0.00	15	10.80	10.65	-15	11,737	-0.13%
2020/11/20	30	10.40	12	10.53	10.60	18	11,595	0.16%
2020/11/17	15	10.25	0	0.00	10.15	15	11,521	0.13%
2020/11/16	10	10.25	0	0.00	10.20	10	11,565	0.09%
2020/11/13	0	0.00	1	9.91	9.96	-1	11,235	-0.01%
2020/11/10	25	10.14	5	10.05	10.05	20	11,382	0.18%
2020/11/06	12	10.18	2	10.28	10.00	10	11,241	0.09%
2020/11/05	1	10.05	0	0.00	10.00	1	10,591	0.01%
2020/11/04	0	0.00	1.1	10.24	10.20	-1.1	10,713	-0.01%
2020/10/30	0	0.00	1	10.10	9.95	-1	10,605	-0.01%
2020/10/28	3	10.05	0	0.00	10.05	3	10,601	0.03%
2020/10/20	0	0.00	8	9.95	9.92	-8	11,079	-0.07%
2020/10/16	10	10.28	3	10.37	9.98	7	11,198	0.06%
2020/10/15	8	9.94	7	9.93	9.90	1	10,951	0.01%
2020/10/05	0	0.00	1	9.63	9.63	-1	11,424	-0.01%
2020/09/29	3	9.58	2	9.70	9.50	1	11,815	0.01%
2020/09/28	0	0.00	7	9.66	9.80	-7	11,840	-0.06%
2020/09/25	1	9.33	0	0.00	9.26	1	12,024	0.01%
2020/09/24	2	9.73	0	0.00	9.48	2	12,040	0.02%
2020/09/23	2	10.43	1	10.10	10.10	1	12,198	0.01%
2020/09/22	1	10.50	0	0.00	10.60	1	11,945	0.01%
2020/09/21	18	11.01	10	11.12	10.85	8	11,753	0.07%
2020/09/18	2	10.63	19	10.58	10.80	-17	10,134	-0.17%
2020/09/17	2	9.86	0	0.00	9.86	2	8,848	0.02%
2020/09/14	0	0.00	10	9.88	9.74	-10	8,846	-0.11%
2020/09/11	1	9.81	0	0.00	9.76	1	8,838	0.01%
2020/09/10	12	10.11	5	10.09	9.90	7	8,769	0.08%
2020/09/08	1	9.79	0	0.00	9.79	1	8,350	0.01%
2020/09/07	0	0.00	1	9.92	9.85	-1	8,410	-0.01%
2020/09/04	1	9.74	0	0.00	9.80	1	8,400	0.01%
2020/09/03	2	9.94	1	9.92	9.90	1	8,386	0.01%
2020/09/02	1	9.82	1	9.91	9.82	0	8,372	0.00%
2020/09/01	1	9.77	0	0.00	9.77	1	8,422	0.01%
2020/08/28	1	9.90	2	9.88	9.90	-1	8,398	-0.01%
2020/08/26	0	0.00	5	9.69	9.78	-5	8,351	-0.06%
2020/08/25	0	0.00	3	9.72	9.72	-3	8,298	-0.04%
2020/08/24	0	0.00	1	9.29	9.34	-1	8,211	-0.01%
2020/08/21	5	9.18	0	0.00	9.20	5	8,133	0.06%
2020/08/20	2	9.19	0	0.00	9.12	2	8,185	0.02%
2020/08/19	0	0.00	100	9.97	9.88	-100	8,124	-1.23%
2020/08/11	0	0.00	10	9.91	9.88	-10	8,134	-0.12%
2020/08/10	0	0.00	40	9.96	9.87	-40	8,111	-0.49%
2020/08/06	0	0.00	3	9.82	9.67	-3	8,003	-0.04%
2020/08/05	40	9.74	0	0.00	9.70	40	7,961	0.50%
2020/07/31	110	9.60	41	9.53	9.54	69	7,993	0.86%	大買/
2020/07/27	5	9.17	18	9.28	9.13	-13	7,893	-0.16%
2020/07/24	31	9.17	0	0.00	9.15	31	8,422	0.37%
2020/07/23	10	9.41	0	0.00	9.41	10	8,444	0.12%
2020/07/20	6	9.13	0	0.00	9.09	6	8,332	0.07%
2020/07/17	1	9.44	5	9.20	9.21	-4	8,287	-0.05%
2020/07/16	8	9.74	0	0.00	9.61	8	8,196	0.10%
2020/07/15	0	0.00	5	9.90	9.82	-5	8,154	-0.06%
2020/07/14	3	9.93	0	0.00	9.93	3	8,149	0.04%
2020/07/13	1	10.10	0	0.00	10.10	1	8,154	0.01%
2020/07/10	0	0.00	15	9.93	9.92	-15	8,139	-0.18%
2020/07/09	1	10.25	5	10.22	10.05	-4	8,041	-0.05%
2020/07/03	20	10.05	0	0.00	10.00	20	7,674	0.26%
2020/07/01	0	0.00	30	10.23	10.20	-30	7,233	-0.41%
2020/06/29	15	9.95	0	0.00	9.96	15	7,268	0.21%
2020/06/24	0	0.00	1	10.05	10.05	-1	7,299	-0.01%
2020/06/19	10	10.33	1	10.20	10.10	9	7,537	0.12%
2020/06/17	1	10.20	0	0.00	10.10	1	7,566	0.01%
2020/06/16	0	0.00	15	10.18	10.25	-15	7,713	-0.19%
2020/06/12	10	9.95	0	0.00	10.00	10	8,023	0.12%
2020/06/11	10	10.18	0	0.00	10.15	10	8,052	0.12%
2020/06/10	5	10.60	0	0.00	10.50	5	8,136	0.06%
2020/06/09	3	10.80	0	0.00	10.60	3	8,410	0.04%
2020/06/08	1	10.75	10	10.75	10.65	-9	8,495	-0.11%
2020/06/05	0	0.00	37	10.62	10.55	-37	8,456	-0.44%
2020/06/04	21	10.65	2	10.50	10.55	19	8,515	0.22%
2020/06/03	11	10.48	143	10.61	10.55	-132	8,552	-1.54%	大賣/鉅額交易
2020/06/02	10	10.45	0	0.00	10.45	10	8,386	0.12%
2020/05/28	0	0.00	3	10.65	10.25	-3	8,508	-0.04%
2020/05/27	1	10.50	0	0.00	10.45	1	8,486	0.01%
2020/05/15	1	10.25	0	0.00	10.00	1	8,467	0.01%
2020/05/14	1	10.15	0	0.00	10.05	1	8,431	0.01%
2020/05/13	80	10.50	0	0.00	10.50	80	8,361	0.96%
2020/05/12	3	10.75	0	0.00	10.65	3	8,340	0.04%
2020/05/11	2	10.70	1	10.55	10.70	1	8,395	0.01%
2020/05/07	1	10.60	1	10.65	10.45	0	8,357	0.00%
2020/05/06	41	10.69	0	0.00	10.40	41	8,353	0.49%
2020/05/05	1	10.95	0	0.00	10.90	1	8,245	0.01%
2020/05/04	50	11.00	0	0.00	10.90	50	8,245	0.61%
2020/04/30	1	11.05	0	0.00	11.15	1	8,292	0.01%
2020/04/29	3	11.03	12	11.18	11.20	-9	8,075	-0.11%
2020/04/28	1	10.45	0	0.00	10.20	1	7,385	0.01%
2020/04/27	0	0.00	5	10.35	10.30	-5	7,585	-0.07%
2020/04/24	5	10.30	10	10.25	10.20	-5	7,691	-0.07%
2020/04/23	0	0.00	1	10.00	10.15	-1	7,698	-0.01%
2020/04/20	0	0.00	1	10.05	10.05	-1	7,786	-0.01%
2020/04/17	1	10.25	2	10.40	10.15	-1	7,832	-0.01%
2020/04/16	1	10.30	0	0.00	10.30	1	7,884	0.01%
2020/04/15	25	10.24	16	10.41	10.50	9	7,899	0.11%
2020/04/14	0	0.00	2	10.15	10.15	-2	7,815	-0.03%
2020/04/13	4	9.96	9	10.10	9.92	-5	8,010	-0.06%
2020/04/10	10	10.14	0	0.00	10.05	10	8,042	0.12%
2020/04/09	10	10.35	3	10.40	10.10	7	8,088	0.09%
2020/04/08	27	9.94	27	10.17	10.20	0	7,993	0.00%
2020/04/07	5	9.79	2	9.77	9.71	3	7,961	0.04%
2020/04/06	0	0.00	167	9.74	9.70	-167	7,813	-2.14%	大賣/鉅額交易
2020/04/01	6	9.43	6	9.49	9.57	0	7,695	0.00%
2020/03/31	152	9.24	0	0.00	9.16	152	7,590	2.00%	大買/鉅額交易
2020/03/27	10	9.50	7	9.60	9.21	3	7,571	0.04%
2020/03/26	2	9.27	0	0.00	9.36	2	7,557	0.03%
2020/03/25	5	9.38	6	9.36	9.31	-1	7,504	-0.01%
2020/03/24	6	9.15	1	9.25	9.04	5	7,440	0.07%
2020/03/23	1	8.86	27	8.83	8.86	-26	7,468	-0.35%
2020/03/20	6	8.50	6	8.75	8.91	0	7,641	0.00%
2020/03/19	9	8.37	11	8.11	8.40	-2	7,738	-0.03%
2020/03/18	12	9.11	6	9.19	8.94	6	7,579	0.08%
2020/03/17	3	8.80	2	9.07	8.75	1	7,410	0.01%
2020/03/16	13	9.36	1	9.47	9.12	12	7,350	0.16%
2020/03/13	2	8.72	15	8.74	9.07	-13	7,390	-0.18%
2020/03/12	3	10.04	0	0.00	9.65	3	7,172	0.04%
2020/03/11	0	0.00	14	10.91	10.65	-14	6,998	-0.20%
2020/03/10	2	10.45	4	10.50	10.80	-2	7,063	-0.03%
2020/03/09	2	11.00	0	0.00	10.70	2	7,093	0.03%
2020/03/05	1	11.40	1	11.50	11.40	0	7,129	0.00%
2020/03/04	1	11.35	0	0.00	11.30	1	7,120	0.01%
2020/03/03	2	11.40	1	11.50	11.45	1	7,096	0.01%
2020/03/02	4	10.66	4	10.84	10.90	0	7,133	0.00%
2020/02/27	9	11.12	1	11.20	11.10	8	7,063	0.11%
2020/02/26	3	11.65	0	0.00	11.65	3	6,918	0.04%
2020/02/25	0	0.00	9	11.50	11.60	-9	6,884	-0.13%
2020/02/24	15	11.75	3	11.78	11.75	12	6,861	0.17%
2020/02/20	5	12.25	0	0.00	12.10	5	6,845	0.07%
2020/02/18	1	12.25	0	0.00	12.10	1	6,917	0.01%
2020/02/13	4	12.15	0	0.00	12.10	4	7,000	0.06%
2020/02/12	3	12.25	0	0.00	12.25	3	7,025	0.04%
2020/02/10	5	12.02	0	0.00	11.80	5	7,033	0.07%
2020/02/07	1	12.05	2	12.05	12.05	-1	7,028	-0.01%
2020/02/04	1	12.05	7	11.99	12.15	-6	6,976	-0.09%
2020/02/03	6	11.59	0	0.00	11.70	6	7,031	0.09%
2020/01/30	1	12.65	25	13.18	12.60	-24	7,177	-0.33%
2020/01/20	13	13.98	0	0.00	13.95	13	6,957	0.19%
2020/01/17	1	13.90	1	13.80	13.80	0	6,846	0.00%
2020/01/16	4	13.85	12	13.80	13.85	-8	6,873	-0.12%
2020/01/15	0	0.00	2	13.75	13.75	-2	6,924	-0.03%
2020/01/14	2	13.80	6.6	13.83	13.65	-4.6	7,067	-0.07%
2020/01/13	0	0.00	2	13.55	13.65	-2	7,283	-0.03%
2020/01/10	1	13.55	1	13.60	13.50	0	7,281	0.00%
2020/01/08	10	13.42	0	0.00	13.30	10	7,257	0.14%
2020/01/07	6	13.63	6	13.77	13.60	0	7,237	0.00%
2020/01/06	1	13.35	40	13.38	13.30	-39	7,048	-0.55%
2020/01/02	2	13.75	0	0.00	13.75	2	6,907	0.03%
2019/12/31	11	13.73	6	13.80	13.60	5	6,912	0.07%
2019/12/30	1	13.60	7	13.60	13.60	-6	6,876	-0.09%
2019/12/27	2	13.63	8	13.60	13.60	-6	7,037	-0.09%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	4	13.71	0	0.00	13.65	4	7,245	0.06%
2019/12/24	1	13.60	0.6	13.50	13.55	0.4	7,426	0.00%
2019/12/23	5	13.56	2	13.65	13.55	3	7,655	0.04%
2019/12/19	1	13.85	0	0.00	13.85	1	7,910	0.01%
2019/12/18	1	14.05	1	14.05	13.95	0	7,959	0.00%
2019/12/17	4	14.29	1	14.20	14.20	3	8,068	0.04%
2019/12/16	3	14.15	5	14.08	14.05	-2	8,198	-0.02%
2019/12/13	0	0.00	2	13.80	13.70	-2	8,408	-0.02%
2019/12/11	1	13.90	3	13.93	13.85	-2	8,503	-0.02%
2019/12/10	9	13.89	12	13.98	13.85	-3	8,577	-0.03%
2019/12/09	0	0.00	4	13.84	13.70	-4	8,505	-0.05%
2019/12/05	0	0.00	1	13.55	13.65	-1	9,135	-0.01%
2019/12/04	3	13.47	0	0.00	13.50	3	9,428	0.03%
2019/12/02	3	13.23	0	0.00	13.05	3	10,020	0.03%
2019/11/27	1	13.65	0	0.00	13.75	1	10,800	0.01%
2019/11/21	0	0.00	3	13.45	13.45	-3	11,031	-0.03%
2019/11/19	1	13.80	2	13.75	13.65	-1	11,221	-0.01%
2019/11/18	20	13.60	0	0.00	13.65	20	11,200	0.18%
2019/11/15	1	13.55	0	0.00	13.45	1	11,380	0.01%
2019/11/14	2	13.45	1	13.40	13.35	1	11,388	0.01%
2019/11/12	1	13.70	0	0.00	13.75	1	11,432	0.01%
2019/11/11	3	13.85	163	13.75	13.70	-160	11,578	-1.38%	大賣/鉅額交易
2019/11/08	160	13.90	5	13.90	13.90	155	11,589	1.34%	大買/鉅額交易
2019/11/07	2	14.03	3	13.95	13.90	-1	11,678	-0.01%
2019/11/06	1	13.95	10	13.95	13.90	-9	11,773	-0.08%
2019/11/05	1	13.95	2	13.90	13.90	-1	11,854	-0.01%
2019/11/04	1	14.05	10	14.00	14.00	-9	12,046	-0.07%
2019/11/01	5	13.75	0	0.00	13.90	5	12,119	0.04%
2019/10/31	1	13.95	0	0.00	13.80	1	12,287	0.01%
2019/10/30	21	14.20	0	0.00	14.10	21	12,354	0.17%
2019/10/29	4	14.61	2	14.45	14.25	2	12,631	0.02%
2019/10/28	0	0.00	1	14.40	14.35	-1	13,860	-0.01%
2019/10/25	1	14.55	1	14.55	14.45	0	15,184	0.00%
2019/10/24	2	14.53	0	0.00	14.55	2	16,403	0.01%
2019/10/23	0	0.00	8	14.41	14.40	-8	16,651	-0.05%
2019/10/22	9	14.54	13	14.78	14.50	-4	16,754	-0.02%
2019/10/21	93	14.40	102	14.55	14.70	-9	16,867	-0.05%	大賣/
2019/10/18	2	14.40	2	14.40	14.35	0	17,322	0.00%
2019/10/17	5	14.35	135	14.35	14.35	-130	17,512	-0.74%	大賣/鉅額交易
2019/10/16	6	14.39	7	14.30	14.25	-1	17,935	-0.01%
2019/10/15	5	14.30	25	14.39	14.30	-20	18,531	-0.11%
2019/10/14	16	14.20	1	14.25	14.20	15	19,233	0.08%
2019/10/08	2	14.10	0	0.00	14.00	2	19,879	0.01%
2019/10/07	1	14.15	0	0.00	14.15	1	20,144	0.00%
2019/10/04	4	14.29	20	14.32	14.25	-16	20,513	-0.08%
2019/10/03	35	13.91	33	14.16	14.20	2	20,602	0.01%
2019/10/02	18	14.26	7	14.34	14.25	11	20,614	0.05%
2019/10/01	2	13.90	2	14.10	14.20	0	21,165	0.00%
2019/09/27	15	13.88	31	13.83	13.80	-16	21,355	-0.07%
2019/09/26	118	14.24	2	14.20	14.10	116	21,462	0.54%	大買/鉅額交易
2019/09/25	5	14.37	4	14.20	14.20	1	21,898	0.00%
2019/09/24	5	14.70	0	0.00	14.70	5	22,123	0.02%
2019/09/23	2	14.80	0	0.00	14.80	2	22,101	0.01%
2019/09/20	1	15.00	10	14.80	14.85	-9	22,120	-0.04%
2019/09/19	23	15.09	0	0.00	15.10	23	22,014	0.10%
2019/09/18	1	15.10	3	15.05	15.15	-2	21,826	-0.01%
2019/09/17	1	14.70	20	14.80	14.70	-19	21,866	-0.09%
2019/09/16	10	14.95	10	14.85	14.85	0	22,126	0.00%
2019/09/12	11	15.00	1	15.00	14.95	10	22,202	0.05%
2019/09/11	13	14.90	1	14.90	14.80	12	22,462	0.05%
2019/09/10	2	14.70	7	14.65	14.85	-5	22,448	-0.02%
2019/09/09	9	15.11	1	15.05	15.15	8	22,287	0.04%
2019/09/06	2	15.10	5	15.04	14.90	-3	22,298	-0.01%
2019/09/05	4	14.75	2	14.78	14.65	2	22,646	0.01%
2019/09/04	19	14.98	14	14.95	14.90	5	22,889	0.02%
2019/09/03	3	14.50	18	14.78	14.50	-15	23,059	-0.07%
2019/09/02	14	14.73	109	14.30	14.85	-95	23,075	-0.41%	大賣/
2019/08/30	4	14.08	5	14.15	14.10	-1	23,062	0.00%
2019/08/29	0	0.00	3	14.13	13.90	-3	23,347	-0.01%
2019/08/28	4	13.91	0	0.00	14.05	4	23,592	0.02%
2019/08/27	2	13.68	8	13.75	13.60	-6	23,997	-0.03%
2019/08/26	67	13.55	50	13.65	13.55	17	24,693	0.07%
2019/08/23	13	13.77	0	0.00	13.75	13	24,843	0.05%
2019/08/22	10	13.95	0	0.00	13.90	10	25,460	0.04%
2019/08/21	90.6	14.05	0	0.00	14.05	90.6	25,722	0.35%
2019/08/20	3	14.25	57	14.18	14.05	-54	25,961	-0.21%
2019/08/19	50	13.95	5	14.00	13.95	45	26,322	0.17%
2019/08/16	10	13.98	0	0.00	13.90	10	26,871	0.04%
2019/08/15	1	13.80	0	0.00	13.95	1	27,880	0.00%
2019/08/13	1	13.90	1	14.00	13.90	0	28,765	0.00%
2019/08/08	5	14.25	13	14.08	14.20	-8	29,210	-0.03%
2019/08/07	25	14.17	29	14.07	13.85	-4	29,375	-0.01%
2019/08/06	3	14.10	2	13.55	14.25	1	29,702	0.00%
2019/08/05	12	14.32	1	14.35	14.10	11	29,829	0.04%
2019/08/02	2	14.48	1	14.40	14.25	1	30,211	0.00%
2019/08/01	2	14.75	4	14.90	14.85	-2	30,700	-0.01%
2019/07/31	1	14.85	7	14.81	14.65	-6	30,792	-0.02%
2019/07/30	40	15.58	38	15.78	15.15	2	31,107	0.01%
2019/07/29	13	16.03	42	16.00	16.80	-29	30,188	-0.10%
2019/07/26	53	15.35	213	15.42	15.40	-160	29,306	-0.55%	大賣/鉅額交易
2019/07/25	0	0.00	20	14.93	15.00	-20	29,349	-0.07%
2019/07/24	36	14.66	0	0.00	14.80	36	29,550	0.12%
2019/07/23	21	14.80	7	14.79	14.75	14	29,796	0.05%
2019/07/22	26	15.15	29	15.19	14.75	-3	30,416	-0.01%
2019/07/19	174	14.88	11	14.80	14.70	163	32,213	0.51%	大買/鉅額交易
2019/07/18	5	14.87	3	14.80	14.75	2	32,755	0.01%
2019/07/17	0	0.00	12	14.69	15.05	-12	32,844	-0.04%
2019/07/16	4	14.60	20	14.66	14.40	-16	32,461	-0.05%
2019/07/15	100	14.05	114	14.20	14.25	-14	31,884	-0.04%	大賣/
2019/07/12	10	14.18	0	0.00	13.90	10	31,884	0.03%
2019/07/11	2	13.93	12	13.90	14.10	-10	31,880	-0.03%
2019/07/10	5	13.79	11	14.04	13.70	-6	31,911	-0.02%
2019/07/09	9	13.97	1	13.95	13.90	8	32,002	0.02%
2019/07/08	6	13.93	0	0.00	13.90	6	32,393	0.02%
2019/07/05	2	13.90	12	13.96	13.90	-10	32,782	-0.03%
2019/07/04	5	13.78	1	13.75	13.65	4	33,194	0.01%
2019/07/03	6	13.75	1	13.80	13.60	5	33,674	0.01%
2019/07/02	1	13.05	12	13.39	13.90	-11	33,912	-0.03%
2019/07/01	6	13.24	0	0.00	13.00	6	34,186	0.02%
2019/06/28	0	0.00	4	13.23	13.15	-4	34,594	-0.01%
2019/06/27	2	13.35	5	13.30	13.30	-3	35,502	-0.01%
2019/06/26	0	0.00	4	13.15	13.15	-4	35,524	-0.01%
2019/06/25	11	13.31	1	13.40	13.20	10	35,477	0.03%
2019/06/24	6	13.41	0	0.00	13.25	6	35,452	0.02%
2019/06/21	1	14.25	2	14.08	13.80	-1	35,167	0.00%
2019/06/19	0	0.00	15	13.66	13.75	-15	34,978	-0.04%
2019/06/18	1	13.40	3	13.45	13.45	-2	34,819	-0.01%
2019/06/17	7	13.44	3	13.53	13.45	4	34,950	0.01%
2019/06/14	8	13.40	7	13.52	13.40	1	35,093	0.00%
2019/06/13	7	13.53	10	13.60	13.35	-3	34,845	-0.01%
2019/06/12	15	14.32	15	14.10	14.05	0	34,322	0.00%
2019/06/11	2	14.45	4	14.30	14.40	-2	34,029	-0.01%
2019/06/10	1	14.05	1	14.30	14.10	0	33,635	0.00%
2019/06/06	1	14.00	4	14.01	14.00	-3	33,880	-0.01%
2019/06/05	6	14.32	2	14.53	14.20	4	33,772	0.01%
2019/06/04	7	14.34	5	14.00	14.00	2	33,907	0.01%
2019/06/03	12	14.21	3	13.90	14.35	9	33,753	0.03%
2019/05/31	5	13.93	21	13.90	13.80	-16	33,559	-0.05%
2019/05/30	3	13.35	4	13.53	13.60	-1	33,246	0.00%
2019/05/29	2	13.35	2	13.55	13.40	0	33,530	0.00%
2019/05/28	6	13.62	2	13.50	13.60	4	33,702	0.01%
2019/05/27	4	13.23	6	13.46	13.30	-2	33,497	-0.01%
2019/05/24	4	13.53	9	13.52	13.30	-5	33,556	-0.01%
2019/05/23	8	13.31	6	13.26	13.50	2	33,378	0.01%
2019/05/22	30	13.76	31	13.53	13.25	-1	33,533	0.00%
2019/05/21	16	12.72	10	12.93	13.35	6	32,782	0.02%
2019/05/20	4	12.55	0	0.00	12.15	4	32,274	0.01%
2019/05/17	2	12.98	5	13.25	12.65	-3	31,657	-0.01%
2019/05/16	4	13.10	0	0.00	13.00	4	31,241	0.01%
2019/05/15	14	13.49	0	0.00	13.50	14	31,125	0.04%
2019/05/14	10	13.06	12	13.28	13.40	-2	30,758	-0.01%
2019/05/13	9	13.24	0	0.00	12.90	9	30,251	0.03%
2019/05/10	14	13.49	17	13.52	13.45	-3	29,876	-0.01%
2019/05/09	23	13.37	14	13.24	13.10	9	29,369	0.03%
2019/05/08	3	13.80	8	13.94	14.15	-5	28,652	-0.02%
2019/05/07	7	14.30	1	14.35	14.15	6	28,319	0.02%
2019/05/06	11	14.49	0	0.00	14.40	11	27,607	0.04%
2019/05/03	6	15.14	0	0.00	15.20	6	27,019	0.02%
2019/05/02	2	15.33	3	15.62	15.50	-1	26,524	0.00%
2019/04/30	2	14.05	2	14.43	15.05	0	25,211	0.00%
2019/04/29	1	14.05	2	14.20	14.25	-1	24,707	0.00%
2019/04/26	5	14.14	5	14.26	14.40	0	24,239	0.00%
2019/04/25	36	15.42	81.2	15.35	14.05	-45.2	23,259	-0.19%
2019/04/24	86	14.74	56	14.72	14.90	30	20,689	0.14%
2019/04/23	44	14.15	41	14.34	14.45	3	19,846	0.02%
2019/04/22	13	14.04	3	14.40	14.00	10	19,256	0.05%
2019/04/18	3	13.93	1	14.20	13.90	2	18,673	0.01%
2019/04/17	1	14.50	10	14.40	14.05	-9	18,275	-0.05%
2019/04/16	0	0.00	5	14.25	14.40	-5	17,901	-0.03%
2019/04/15	12	13.99	4	14.24	14.00	8	17,546	0.05%
2019/04/12	8	13.97	4	13.83	13.75	4	17,019	0.02%
2019/04/11	3	14.60	0	0.00	14.35	3	16,422	0.02%
2019/04/10	24	14.52	36	14.62	14.70	-12	15,820	-0.08%
2019/04/09	13	13.77	1	13.65	13.55	12	14,688	0.08%
2019/04/08	15	13.57	29	14.11	14.20	-14	13,866	-0.10%
2019/04/03	12	12.85	18	12.87	12.95	-6	13,261	-0.05%
2019/04/02	48	11.90	41	11.90	11.80	7	12,276	0.06%
2019/04/01	7	11.29	34	11.50	11.75	-27	11,401	-0.24%
2019/03/29	0	0.00	1.1	10.60	10.70	-1.1	10,363	-0.01%
2019/03/27	21	10.69	4	10.70	10.45	17	10,152	0.17%
2019/03/26	14	10.53	17	10.65	10.65	-3	9,996	-0.03%
2019/03/25	0	0.00	12	10.12	10.25	-12	9,767	-0.12%
2019/03/22	13	10.73	0	0.00	10.45	13	9,623	0.14%
2019/03/20	0	0.00	10	10.45	10.75	-10	9,142	-0.11%
2019/03/19	10	10.60	10	10.90	10.35	0	8,895	0.00%
2019/03/18	20	10.83	10	10.80	10.65	10	8,607	0.12%
2019/03/14	2	11.05	12	11.07	10.90	-10	8,140	-0.12%
2019/03/13	24	11.38	2	11.45	11.20	22	7,965	0.28%
2019/03/12	6	11.32	0	0.00	11.25	6	7,702	0.08%
2019/03/11	3	11.10	16	11.13	11.20	-13	7,154	-0.18%
2019/03/08	22	10.94	23	10.72	11.10	-1	6,810	-0.01%
2019/03/07	9	10.36	2	10.50	10.30	7	6,239	0.11%
2019/03/06	18	10.64	14	10.46	10.50	4	6,011	0.07%
2019/03/05	6	10.50	4	10.78	10.25	2	5,669	0.04%
2019/03/04	7	10.90	0	0.00	10.70	7	5,254	0.13%
2019/02/27	2	10.90	7	10.82	10.95	-5	4,712	-0.11%
2019/02/25	3	10.00	10	10.35	10.00	-7	3,698	-0.19%
2019/02/22	24	9.86	30	9.88	9.75	-6	3,436	-0.17%
2019/02/21	36	9.83	1	9.95	9.95	35	3,046	1.15%
2019/02/15	0	0.00	4	8.31	8.18	-4	2,092	-0.19%
2019/02/14	16	8.37	16	8.36	8.35	0	2,242	0.00%
2019/02/11	1	7.90	1	7.93	7.88	0	2,169	0.00%
2019/01/29	0	0.00	0.5	8.00	8.02	-0.5	2,136	-0.02%
2019/01/25	2	7.72	7	7.76	7.86	-5	2,066	-0.24%
2019/01/18	0	0.00	1	7.34	7.35	-1	1,932	-0.05%
2019/01/11	0.5	7.18	0	0.00	7.20	0.5	1,892	0.03%
2019/01/03	10	7.48	0	0.00	7.36	10	1,900	0.53%
2018/12/27	0	0.00	1	7.52	7.42	-1	1,889	-0.05%
2018/12/20	0	0.00	1	7.67	7.54	-1	1,892	-0.05%
2018/12/19	2	7.64	1	7.79	7.62	1	1,892	0.05%
2018/12/18	2	7.72	0	0.00	7.77	2	1,891	0.11%
2018/12/07	0	0.00	4	8.04	8.07	-4	1,811	-0.22%
2018/12/05	2	8.39	0	0.00	8.36	2	1,755	0.11%
2018/12/04	0	0.00	31	8.40	8.48	-31	1,752	-1.77%
2018/12/03	0	0.00	20	8.36	8.34	-20	1,716	-1.17%
2018/11/30	0	0.00	4	8.30	8.27	-4	1,682	-0.24%
2018/11/29	25	8.26	30	8.28	8.22	-5	1,661	-0.30%
2018/11/28	5	8.15	0	0.00	8.13	5	1,641	0.30%
2018/11/27	0	0.00	3	8.09	8.10	-3	1,619	-0.19%
2018/11/22	51	8.30	6	8.39	8.05	45	1,569	2.87%
2018/11/21	6	8.55	0	0.00	8.40	6	1,505	0.40%
2018/11/16	0	0.00	3	8.25	8.23	-3	1,349	-0.22%
2018/11/15	3	8.09	3	8.10	8.29	0	1,288	0.00%
2018/11/14	0	0.00	1	7.78	7.75	-1	1,204	-0.08%
2018/11/13	1	7.37	0	0.00	7.98	1	1,119	0.09%
2018/10/29	3	5.56	0	0.00	5.47	3	1,061	0.28%
2018/10/25	3	5.72	0	0.00	5.64	3	1,153	0.26%
2018/10/24	0	0.00	1	6.01	6.00	-1	1,163	-0.09%
2018/10/23	1	6.06	0	0.00	6.10	1	1,188	0.08%
2018/10/22	0	0.00	2	6.17	6.12	-2	1,193	-0.17%
2018/10/19	2	6.11	1	6.16	6.11	1	1,199	0.08%
2018/10/18	1	6.25	2	6.30	6.24	-1	1,218	-0.08%
2018/10/17	1.6	6.24	2	6.37	6.28	-0.4	1,224	-0.03%
2018/10/16	1	6.24	0	0.00	6.27	1	1,226	0.08%
2018/10/15	1	6.30	1	6.74	6.23	0	1,234	0.00%
2018/10/12	1	6.33	1	6.37	6.32	0	1,239	0.00%
2018/10/11	1	6.35	0	0.00	6.32	1	1,231	0.08%
2018/10/08	2	7.08	1	7.06	7.03	1	1,221	0.08%
2018/10/05	0	0.00	5	7.06	7.03	-5	1,225	-0.41%
2018/10/04	4	7.11	0	0.00	7.17	4	1,213	0.33%
2018/10/02	2	7.41	0	0.00	7.40	2	1,217	0.16%
2018/09/26	0	0.00	1	7.49	7.51	-1	1,295	-0.08%
2018/09/25	1	7.50	1	7.59	7.48	0	1,302	0.00%
2018/09/21	1	7.58	0	0.00	7.57	1	1,293	0.08%
2018/09/19	4	7.71	0	0.00	7.71	4	1,294	0.31%
2018/09/13	0	0.00	1	7.89	7.86	-1	1,325	-0.08%
2018/09/12	1	7.78	0	0.00	7.70	1	1,334	0.07%
2018/08/28	0	0.00	0.6	8.62	8.68	-0.6	1,678	-0.04%
2018/08/14	0.2	8.31	0	0.00	8.37	0.2	2,232	0.01%
2018/08/13	2	8.51	0	0.00	8.42	2	2,214	0.09%
2018/08/10	0.2	8.62	1	8.88	8.67	-0.8	2,175	-0.04%
2018/08/01	0	0.00	0.4	9.03	9.08	-0.4	2,040	-0.02%
2018/07/24	0	0.00	1	8.33	8.30	-1	1,911	-0.05%
2018/07/20	1	8.28	0	0.00	8.30	1	1,916	0.05%
2018/07/10	5	8.43	18	8.62	8.40	-13	1,964	-0.66%
2018/07/09	18	8.46	0	0.00	8.66	18	1,954	0.92%
2018/07/04	0.2	7.90	0	0.00	7.95	0.2	1,903	0.01%
2018/06/28	0.2	8.11	0	0.00	8.16	0.2	1,889	0.01%
2018/06/22	0	0.00	10	8.62	8.54	-10	1,865	-0.54%
2018/06/21	15	8.79	0	0.00	8.78	15	1,859	0.81%
2018/06/19	0	0.00	1	8.71	8.64	-1	1,859	-0.05%
2018/06/08	0	0.00	3	9.04	9.00	-3	1,777	-0.17%
2018/06/07	3	9.25	10	9.13	9.02	-7	1,753	-0.40%
2018/06/06	1	9.28	3	9.14	9.12	-2	1,720	-0.12%
2018/06/05	13	9.47	10	8.88	9.36	3	1,642	0.18%
2018/06/04	10	8.69	2	8.58	8.74	8	1,457	0.55%
2018/05/31	3	9.33	1	9.20	9.13	2	1,338	0.15%
2018/05/30	1	8.41	11	8.70	8.71	-10	1,136	-0.88%
2018/05/24	1	7.13	0	0.00	7.12	1	824	0.12%
2018/05/16	4.5	7.14	0	0.00	7.15	4.5	864	0.52%
2018/05/14	2	7.20	0	0.00	7.21	2	948	0.21%
2018/05/10	0	0.00	0.1	7.07	7.10	-0.1	973	-0.01%
2018/04/19	2	7.50	0	0.00	7.50	2	1,078	0.19%
2018/04/09	1	8.00	0	0.00	7.88	1	1,150	0.09%
2018/03/23	2	8.00	0	0.00	8.04	2	1,213	0.16%
2018/03/22	0	0.00	5	8.16	8.15	-5	1,206	-0.41%
2018/02/12	0	0.00	0.6	8.00	8.01	-0.6	2,078	-0.03%
2018/02/06	2	8.50	0	0.00	7.85	2	2,507	0.08%
2018/01/22	0	0.00	1.3	9.14	9.15	-1.3	3,565	-0.04%