精金 (3049)-凱基-新莊券商分點個股進出

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)

股價
9.46
漲跌
▲0.03
漲幅
+0.32%
成交量
1,639張
產業
上市光電類股
335人加入追蹤

立即追蹤
本地時間:13:35(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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/12/17	0	0.00	3	9.48	9.46	-3	15,341	-0.02%
2024/12/16	1	9.41	0	0.00	9.43	1	15,821	0.01%
2024/12/13	2	9.61	1	9.56	9.62	1	16,290	0.01%
2024/12/12	1	10.05	2	10.18	10.00	-1	16,242	-0.01%
2024/12/11	0	0.00	7	10.06	10.00	-7	16,318	-0.04%
2024/12/10	0	0.00	3	10.05	10.00	-3	16,347	-0.02%
2024/12/09	3	10.05	6	9.99	9.99	-3	16,352	-0.02%
2024/12/06	3	10.28	0	0.00	10.15	3	16,302	0.02%
2024/12/05	2	10.48	0	0.00	10.45	2	16,259	0.01%
2024/12/04	5	10.59	0	0.00	10.50	5	16,264	0.03%
2024/12/02	4	10.60	8	10.64	10.55	-4	16,263	-0.02%
2024/11/29	8	10.40	1	10.55	10.50	7	16,260	0.04%
2024/11/28	0	0.00	4	10.60	10.50	-4	16,281	-0.02%
2024/11/27	6	10.95	0	0.00	10.60	6	16,273	0.04%
2024/11/26	5	11.05	0	0.00	11.10	5	16,256	0.03%
2024/11/25	0	0.00	1	11.20	11.20	-1	16,286	-0.01%
2024/11/22	3	11.13	2	11.35	11.00	1	16,391	0.01%
2024/11/21	0	0.00	7	11.19	11.20	-7	16,349	-0.04%
2024/11/20	11	11.05	0	0.00	11.00	11	16,372	0.07%
2024/11/19	1	11.25	11	11.04	11.25	-10	16,329	-0.06%
2024/11/18	0	0.00	1	11.05	10.95	-1	16,275	-0.01%
2024/11/11	0	0.00	10	11.47	11.35	-10	15,961	-0.06%
2024/11/08	2	11.60	1	11.90	11.45	1	15,875	0.01%
2024/11/07	4	11.76	1	12.10	11.80	3	15,727	0.02%
2024/11/06	2	11.90	0	0.00	11.75	2	15,616	0.01%
2024/11/05	120	12.13	80	12.37	12.00	40	15,442	0.26%	大買/
2024/11/04	8	11.26	0	0.00	12.15	8	14,498	0.06%
2024/11/01	0	0.00	7	10.86	11.05	-7	14,115	-0.05%
2024/10/30	0	0.00	1	11.05	11.00	-1	14,066	-0.01%
2024/10/29	0	0.00	5	11.28	11.25	-5	14,003	-0.04%
2024/10/28	4	11.33	1	11.35	11.35	3	13,946	0.02%
2024/10/24	8	11.79	2	12.20	11.65	6	13,688	0.04%
2024/10/23	4	11.95	0	0.00	12.05	4	13,538	0.03%
2024/10/22	3	12.45	5	12.02	12.30	-2	13,332	-0.02%
2024/10/21	1	11.70	21	11.60	11.60	-20	12,718	-0.16%
2024/10/18	9	11.62	0	0.00	11.60	9	12,720	0.07%
2024/10/16	0	0.00	1	11.75	11.70	-1	12,554	-0.01%
2024/10/15	26	12.03	17	12.19	11.85	9	12,439	0.07%
2024/10/14	7	12.39	7	12.31	12.25	0	12,167	0.00%
2024/10/11	12	12.24	1	12.30	12.15	11	11,913	0.09%
2024/10/09	3	12.33	3	12.43	12.05	0	11,294	0.00%
2024/10/08	67	12.92	49	12.76	12.25	18	10,713	0.17%
2024/10/07	164	12.71	159	12.65	12.90	5	9,753	0.05%	大買/大賣/
2024/10/04	16	11.30	19	11.20	11.75	-3	8,210	-0.04%
2024/10/01	0	0.00	4	10.70	10.70	-4	7,950	-0.05%
2024/09/27	0	0.00	3	10.82	10.70	-3	7,991	-0.04%
2024/09/26	3	10.62	2	10.90	10.60	1	7,920	0.01%
2024/09/25	0	0.00	1	10.65	10.80	-1	7,846	-0.01%
2024/09/24	1	10.35	23	10.46	10.65	-22	7,706	-0.29%
2024/09/23	8	10.92	7	10.57	10.55	1	7,549	0.01%
2024/09/20	39	11.84	73	11.65	11.40	-34	7,169	-0.47%
2024/09/19	137	11.75	100	11.82	11.70	37	6,532	0.57%	大買/
2024/09/18	5	11.12	13	11.45	11.45	-8	4,677	-0.17%
2024/09/13	7	9.50	10	9.52	9.51	-3	3,733	-0.08%
2024/09/12	6	9.61	8	9.61	9.64	-2	3,704	-0.05%
2024/09/10	1	9.16	1	8.97	8.97	0	3,604	0.00%
2024/09/09	4	8.83	3	8.80	9.11	1	3,587	0.03%
2024/09/06	2	8.86	2	8.91	8.88	0	3,571	0.00%
2024/09/05	0	0.00	5	8.96	8.85	-5	3,578	-0.14%
2024/09/04	2	8.69	1	8.66	8.66	1	3,566	0.03%
2024/09/03	1	9.04	0	0.00	9.10	1	3,548	0.03%
2024/09/02	1	9.21	1	9.08	9.08	0	3,552	0.00%
2024/08/30	6	9.35	6	9.22	9.22	0	3,544	0.00%
2024/08/27	5	9.70	0	0.00	9.71	5	3,459	0.14%
2024/08/26	1	9.74	21	9.87	9.70	-20	3,438	-0.58%
2024/08/23	2	9.40	2	9.50	9.47	0	3,336	0.00%
2024/08/22	3	9.58	3	9.55	9.55	0	3,368	0.00%
2024/08/20	1	9.10	5	9.15	9.11	-4	3,299	-0.12%
2024/08/16	1	9.06	1	9.04	9.04	0	3,339	0.00%
2024/08/12	0	0.00	1	8.45	8.41	-1	3,382	-0.03%
2024/08/06	3	7.64	3	7.80	7.94	0	3,360	0.00%
2024/08/05	4	8.07	3	8.09	8.04	1	3,301	0.03%
2024/07/19	0	0.00	11	9.34	9.26	-11	3,135	-0.35%
2024/07/17	7	9.88	5	9.80	9.80	2	2,962	0.07%
2024/07/15	5	9.45	0	0.00	9.42	5	2,780	0.18%
2024/07/12	55	9.73	5	9.60	9.57	50	2,739	1.83%
2024/07/09	0	0.00	10	9.23	9.23	-10	2,611	-0.38%
2024/07/04	10	9.50	0	0.00	9.35	10	2,402	0.42%
2024/07/03	10	9.20	20	9.08	9.20	-10	2,286	-0.44%
2024/06/24	15	9.10	3	9.10	9.10	12	1,962	0.61%
2024/06/12	0	0.00	1	8.30	8.30	-1	1,773	-0.06%
2024/06/06	0	0.00	1	8.25	8.32	-1	1,859	-0.05%
2024/05/22	40	8.60	40	8.61	8.60	0	1,987	0.00%
2024/04/29	0	0.00	2	8.17	8.16	-2	1,867	-0.11%
2024/04/24	0	0.00	1	7.90	7.92	-1	1,876	-0.05%
2024/04/22	10	7.79	5	7.83	7.83	5	1,912	0.26%
2024/04/19	0	0.00	5	7.83	7.73	-5	1,911	-0.26%
2024/04/16	7	7.83	6	7.75	7.77	1	1,906	0.05%
2024/04/15	0	0.00	0.6	8.11	8.11	-0.6	1,860	-0.03%
2024/04/09	0	0.00	2	8.30	8.32	-2	1,831	-0.11%
2024/04/08	0	0.00	0.3	8.24	8.23	-0.3	1,824	-0.02%
2024/04/03	12	8.27	0	0.00	8.24	12	1,821	0.66%
2024/03/28	5	8.40	0.3	8.29	8.25	4.7	1,885	0.25%
2024/03/27	0	0.00	3.2	8.23	8.23	-3.2	1,880	-0.17%
2024/03/19	5	8.21	0	0.00	8.15	5	1,823	0.27%
2024/03/15	3	8.19	0	0.00	8.18	3	1,801	0.17%
2024/03/13	9	8.45	9	8.34	8.33	0	1,758	0.00%
2024/03/11	3	8.59	3	8.66	8.66	0	1,675	0.00%
2024/03/08	1	8.75	0	0.00	8.71	1	1,649	0.06%
2024/03/07	1	8.62	0	0.00	8.62	1	1,645	0.06%
2024/03/05	1	8.90	0	0.00	8.90	1	1,566	0.06%
2024/02/29	6	9.08	0	0.00	9.11	6	1,549	0.39%
2024/02/26	0	9.30	0	0.00	9.20	0	1,527	0.00%
2024/02/23	0	0.00	4	9.33	9.30	-4	1,514	-0.26%
2024/02/20	0	0.00	1	9.52	9.47	-1	1,516	-0.07%
2024/02/19	1	9.57	0	0.00	9.50	1	1,511	0.07%
2024/02/02	0	0.00	1	9.17	9.17	-1	1,471	-0.07%
2024/02/01	1	9.17	0	0.00	9.17	1	1,492	0.07%
2024/01/31	0	9.25	0	0.00	9.23	0	1,509	0.00%
2024/01/24	2	9.34	0	0.00	9.40	2	1,485	0.13%
2024/01/23	0	0.00	8	9.29	9.27	-8	1,465	-0.55%
2024/01/10	1	9.33	1	9.25	9.20	0	1,434	0.00%
2024/01/03	0	0.00	1	9.49	9.47	-1	1,432	-0.07%
2024/01/02	0	0.00	1	9.65	9.66	-1	1,433	-0.07%
2023/12/29	0	0.00	1	9.65	9.65	-1	1,430	-0.07%
2023/12/28	1	9.71	0	0.00	9.65	1	1,443	0.07%
2023/12/25	0	0.00	3	9.45	9.42	-3	1,360	-0.22%
2023/12/22	0	0.00	1	9.44	9.44	-1	1,391	-0.07%
2023/12/21	0	0.00	2	9.43	9.40	-2	1,406	-0.14%
2023/12/19	0	0.00	1	9.43	9.43	-1	1,408	-0.07%
2023/12/18	0	9.65	2	9.62	9.62	-2	1,413	-0.14%
2023/12/15	0	9.63	4	9.62	9.58	-4	1,421	-0.28%
2023/12/12	2	9.81	0	0.00	9.70	2	1,436	0.14%
2023/12/11	0	0.00	3	9.74	9.85	-3	1,430	-0.21%
2023/12/06	0	0.00	1	9.73	9.74	-1	1,436	-0.07%
2023/12/05	2	9.71	0	0.00	9.79	2	1,432	0.14%
2023/11/30	2	9.68	0	0.00	9.67	2	1,421	0.14%
2023/11/29	1	9.70	0	0.00	9.71	1	1,419	0.07%
2023/11/28	0	0.00	1	9.46	9.47	-1	1,374	-0.07%
2023/11/27	0	0.00	2	9.44	9.42	-2	1,383	-0.14%
2023/11/20	3	9.36	1	9.37	9.34	2	1,365	0.15%
2023/11/17	4	9.40	0	0.00	9.37	4	1,370	0.29%
2023/11/15	1	9.21	2	9.23	9.26	-1	1,386	-0.07%
2023/11/14	0	0.00	1	9.29	9.19	-1	1,393	-0.07%
2023/11/13	5	9.30	0	0.00	9.27	5	1,406	0.36%
2023/11/10	2	9.38	0	0.00	9.31	2	1,426	0.14%
2023/11/06	1	9.22	0	0.00	9.20	1	1,502	0.07%
2023/11/03	0	0.00	3	9.21	9.20	-3	1,521	-0.20%
2023/11/01	0	0.00	5	9.11	9.10	-5	1,566	-0.32%
2023/10/26	0	0.00	2	9.24	9.24	-2	1,797	-0.11%
2023/10/19	3	9.00	0	0.00	8.97	3	2,263	0.13%
2023/10/17	0	0.00	1	9.12	9.12	-1	2,273	-0.04%
2023/09/21	0	10.65	0	0.00	9.59	0	2,718	0.00%
2023/09/07	0	0.00	2	9.85	9.76	-2	3,793	-0.05%
2023/08/29	2	9.78	0	0.00	9.80	2	3,894	0.05%
2023/08/24	1	9.76	0	0.00	9.76	1	3,906	0.03%
2023/08/18	1	9.65	0	0.00	9.60	1	3,871	0.03%
2023/08/01	5	10.95	0	0.00	10.70	5	3,647	0.14%
2023/07/27	10	11.15	10	11.20	11.05	0	3,452	0.00%
2023/07/12	0	0.00	1	10.30	10.30	-1	3,172	-0.03%
2023/07/03	5	10.70	0	0.00	10.70	5	3,320	0.15%
2023/06/26	45	11.30	43	11.13	11.20	2	2,957	0.07%
2023/06/21	7	11.26	0	0.00	11.20	7	2,758	0.25%
2023/06/19	5	10.45	0	0.00	10.35	5	2,268	0.22%
2023/06/16	1	10.15	0	0.00	10.10	1	2,136	0.05%
2023/06/02	0	0.00	10	9.89	9.88	-10	2,050	-0.49%
2023/06/01	1	9.95	1	9.87	9.87	0	2,065	0.00%
2023/05/29	10	9.69	0	0.00	9.65	10	2,081	0.48%
2023/05/18	0	0.00	10	9.62	9.62	-10	2,508	-0.40%
2023/05/12	0	0.00	3	9.47	9.52	-3	2,499	-0.12%
2023/04/27	0	0.00	1	10.05	10.10	-1	2,490	-0.04%
2023/04/24	1	9.96	1	10.05	10.10	0	2,446	0.00%
2023/04/19	2	10.40	0	0.00	10.30	2	2,349	0.09%
2023/04/17	1	10.60	0	0.00	10.60	1	2,226	0.04%
2023/04/14	1	10.70	0	10.80	10.65	1	2,155	0.05%
2023/03/27	0	0.00	2	10.05	10.00	-2	1,785	-0.11%
2023/03/13	0	0.00	20	10.00	10.00	-20	1,814	-1.10%
2023/03/06	20	10.30	0	0.00	10.30	20	1,795	1.11%
2023/03/03	0	0.00	2	10.10	10.25	-2	1,777	-0.11%
2023/02/21	0	0.00	30	10.32	10.30	-30	1,561	-1.92%
2023/02/20	32	10.20	2	10.00	10.25	30	1,491	2.01%
2023/02/03	0	0.00	14	9.45	9.45	-14	1,335	-1.05%
2023/02/01	1	9.41	0	0.00	9.40	1	1,327	0.08%
2023/01/31	0	0.00	8	9.29	9.36	-8	1,324	-0.60%
2023/01/30	0	0.00	5	9.22	9.22	-5	1,313	-0.38%
2023/01/16	4	9.14	0	0.00	9.12	4	1,330	0.30%
2023/01/13	2	9.16	10	9.12	9.12	-8	1,341	-0.60%
2023/01/10	1	9.22	0	0.00	9.21	1	1,415	0.07%
2023/01/09	1	9.24	0	0.00	9.25	1	1,435	0.07%
2022/12/08	0	0.00	0.6	9.47	9.51	-0.6	1,790	-0.04%
2022/10/13	0	0.00	10	9.21	9.04	-10	3,056	-0.33%
2022/09/26	0	0.00	2	9.40	9.30	-2	3,074	-0.07%
2022/09/16	3	10.25	0	0.00	10.25	3	3,215	0.09%
2022/09/06	0	0.00	1	10.35	10.35	-1	3,449	-0.03%
2022/08/31	1	10.80	0	0.00	10.95	1	3,460	0.03%
2022/08/25	0	0.00	2	10.95	10.95	-2	3,400	-0.06%
2022/08/24	0	0.00	1	10.85	10.90	-1	3,421	-0.03%
2022/08/18	6	11.08	0	0.00	11.15	6	3,159	0.19%
2022/08/17	2	10.55	0	0.00	10.50	2	2,836	0.07%
2022/08/11	2	9.72	0	0.00	9.83	2	2,769	0.07%
2022/08/03	0	0.00	5	9.70	9.65	-5	2,601	-0.19%
2022/08/02	17	9.66	12	9.82	9.68	5	2,571	0.19%
2022/07/01	0	0.00	1	9.75	9.35	-1	3,332	-0.03%
2022/06/30	1	10.35	0	0.00	9.98	1	3,276	0.03%
2022/06/27	0	0.00	10	10.60	10.55	-10	3,303	-0.30%
2022/06/23	0	0.00	2	10.05	10.15	-2	3,379	-0.06%
2022/06/21	0	0.00	3	10.55	10.55	-3	3,442	-0.09%
2022/06/20	0	0.00	20	10.00	10.00	-20	3,485	-0.57%
2022/06/16	10	11.15	0	0.00	10.90	10	3,462	0.29%
2022/06/01	0	0.00	1	11.80	11.80	-1	4,047	-0.02%
2022/05/20	1	11.40	0	0.00	11.35	1	4,694	0.02%
2022/05/13	3	11.00	0	0.00	11.00	3	4,842	0.06%
2022/05/10	0	0.00	2	11.15	11.30	-2	5,488	-0.04%
2022/05/09	0	0.00	30	11.25	11.20	-30	5,741	-0.52%
2022/05/05	2	11.95	0	0.00	11.95	2	5,836	0.03%
2022/05/04	0	0.00	1	11.95	11.85	-1	5,893	-0.02%
2022/04/28	3	11.90	0	0.00	11.95	3	6,299	0.05%
2022/04/25	2	11.75	0	0.00	11.70	2	6,882	0.03%
2022/04/20	1	12.80	0	0.00	12.70	1	7,106	0.01%
2022/04/19	30	12.40	2	12.55	12.40	28	6,957	0.40%
2022/04/18	2	12.20	0	0.00	12.15	2	7,231	0.03%
2022/04/15	1	12.20	0	0.00	12.15	1	7,493	0.01%
2022/04/11	1	12.80	2	12.80	12.30	-1	9,579	-0.01%
2022/03/22	0	0.00	20	14.05	14.25	-20	23,405	-0.09%
2022/03/17	2	14.35	0	0.00	14.25	2	24,299	0.01%
2022/03/10	0	0.00	2	13.80	13.75	-2	24,569	-0.01%
2022/03/09	0	0.00	4	13.46	13.50	-4	24,621	-0.02%
2022/03/08	0	0.00	6	13.30	13.30	-6	24,684	-0.02%
2022/03/07	0	0.00	1	13.45	13.45	-1	24,676	0.00%
2022/03/04	2	14.15	0	0.00	13.95	2	24,664	0.01%
2022/03/03	4	14.39	2	14.45	14.30	2	24,760	0.01%
2022/03/02	1	14.05	0	0.00	14.40	1	24,838	0.00%
2022/03/01	0	0.00	1	14.15	14.15	-1	25,016	0.00%
2022/02/25	0	0.00	1	13.95	13.80	-1	25,521	0.00%
2022/02/24	3	13.70	1	13.65	13.60	2	26,683	0.01%
2022/02/23	20	14.15	2	14.15	14.15	18	27,576	0.07%
2022/02/22	2	14.05	0	0.00	14.10	2	27,895	0.01%
2022/02/21	0	0.00	4	14.45	14.45	-4	28,240	-0.01%
2022/02/18	1	14.40	0	0.00	14.40	1	28,328	0.00%
2022/02/17	1	14.50	0	0.00	14.40	1	28,501	0.00%
2022/02/16	0	0.00	1	14.50	14.50	-1	28,466	0.00%
2022/02/15	1	14.30	0	0.00	14.30	1	28,430	0.00%
2022/02/14	5	14.45	5	14.35	14.30	0	28,422	0.00%
2022/02/11	1	14.95	3	15.05	14.85	-2	28,335	-0.01%
2022/02/10	4	14.90	0	0.00	14.90	4	28,249	0.01%
2022/02/09	1	15.85	1	15.95	15.80	0	27,864	0.00%
2022/01/24	0	0.00	5	15.15	15.10	-5	27,457	-0.02%
2022/01/21	5	15.23	17	15.31	15.20	-12	27,369	-0.04%
2022/01/20	1	15.85	1	15.90	15.90	0	27,294	0.00%
2022/01/19	1	15.85	0	0.00	15.90	1	27,158	0.00%
2022/01/18	20	15.55	20	15.65	15.45	0	26,875	0.00%
2022/01/17	0	0.00	4	15.51	15.60	-4	26,650	-0.02%
2022/01/14	5	15.05	7	15.15	15.10	-2	26,521	-0.01%
2022/01/13	4	15.25	6	15.51	15.40	-2	26,353	-0.01%
2022/01/12	1	15.65	7	15.62	15.45	-6	26,206	-0.02%
2022/01/11	6	15.85	0	0.00	15.60	6	26,081	0.02%
2022/01/10	6	15.65	24	16.00	15.95	-18	25,781	-0.07%
2022/01/07	6	16.30	6	16.10	15.90	0	25,498	0.00%
2022/01/06	9	16.25	0	0.00	16.45	9	24,917	0.04%
2022/01/05	15	16.85	5	16.67	16.60	10	24,579	0.04%
2022/01/04	9	17.08	11	17.25	17.35	-2	24,111	-0.01%
2022/01/03	11	17.59	7	17.55	17.25	4	23,467	0.02%
2021/12/30	24	17.36	20	17.37	17.25	4	22,835	0.02%
2021/12/29	40	18.39	28	18.62	17.95	12	21,924	0.05%
2021/12/28	44	17.88	31	17.87	18.05	13	19,117	0.07%
2021/12/27	9	17.54	70	17.70	17.85	-61	16,503	-0.37%
2021/12/24	11	16.03	21	16.05	16.25	-10	14,990	-0.07%
2021/12/23	6	15.10	52	15.44	15.45	-46	13,815	-0.33%
2021/12/22	12	15.29	13	15.00	15.00	-1	13,471	-0.01%
2021/12/21	2	15.25	7	15.11	15.20	-5	13,219	-0.04%
2021/12/20	31	15.26	21	15.31	15.25	10	12,839	0.08%
2021/12/17	85	15.89	29	15.84	15.65	56	12,313	0.45%
2021/12/16	25	15.22	82	15.39	15.30	-57	10,557	-0.54%
2021/12/14	2	13.90	5	14.30	13.80	-3	9,069	-0.03%
2021/12/13	35	14.59	14	14.59	14.50	21	8,825	0.24%
2021/12/08	0	0.00	3.7	13.70	13.65	-3.7	8,131	-0.05%
2021/12/06	1	13.60	0	0.00	13.85	1	7,969	0.01%
2021/12/02	0	0.00	1	13.65	13.30	-1	7,791	-0.01%
2021/11/30	0	0.00	2	13.70	13.60	-2	7,720	-0.03%
2021/11/29	2	13.43	2	13.35	13.45	0	7,634	0.00%
2021/11/26	1	13.70	21	13.78	13.65	-20	7,492	-0.27%
2021/11/25	12	14.09	0	0.00	13.95	12	7,324	0.16%
2021/11/24	17	14.46	15	14.60	14.40	2	7,084	0.03%
2021/11/23	20	15.23	11	15.15	14.70	9	6,508	0.14%
2021/11/22	64	15.02	25	15.15	15.15	39	5,260	0.74%
2021/11/19	31	13.73	6	13.75	13.80	25	4,261	0.59%
2021/11/18	21	13.64	34	13.57	13.35	-13	3,933	-0.33%
2021/11/17	2	13.15	2.6	13.04	13.15	-0.6	3,460	-0.02%
2021/11/16	3	12.98	0	0.00	12.80	3	3,386	0.09%
2021/11/15	3	12.60	1	12.55	12.70	2	3,221	0.06%
2021/11/12	1	12.55	0	0.00	12.60	1	3,300	0.03%
2021/11/09	0	0.00	15	12.43	12.40	-15	3,378	-0.44%
2021/11/05	0	0.00	22	12.43	12.40	-22	3,463	-0.64%
2021/11/04	2	12.35	0	0.00	12.35	2	3,486	0.06%
2021/10/28	2	12.10	0	0.00	11.85	2	4,155	0.05%
2021/10/26	3	11.65	0	0.00	11.65	3	4,305	0.07%
2021/10/25	2	11.60	0	0.00	11.65	2	4,566	0.04%
2021/10/12	0	0.00	10	11.70	11.65	-10	6,047	-0.17%
2021/10/07	10	11.60	0	0.00	11.55	10	6,998	0.14%
2021/09/27	0	0.00	3	11.72	11.75	-3	7,775	-0.04%
2021/09/24	0	0.00	34	11.49	11.45	-34	7,906	-0.43%
2021/09/23	0	0.00	10	11.28	11.25	-10	7,904	-0.13%
2021/09/22	2	11.15	0	0.00	11.20	2	7,930	0.03%
2021/09/17	0	0.00	2	11.40	11.35	-2	7,971	-0.03%
2021/09/16	0	0.00	3	11.35	11.35	-3	8,002	-0.04%
2021/09/15	0	0.00	15	11.45	11.40	-15	8,026	-0.19%
2021/09/09	0	0.00	2	11.20	11.20	-2	8,285	-0.02%
2021/09/08	3	11.13	20	11.15	11.10	-17	8,378	-0.20%
2021/09/06	0	0.00	5	11.35	11.25	-5	8,473	-0.06%
2021/09/01	5	11.45	0	0.00	11.55	5	8,494	0.06%
2021/08/31	1	11.20	0	0.00	11.30	1	8,523	0.01%
2021/08/30	6	11.35	0	0.00	11.35	6	8,621	0.07%
2021/08/26	0	0.00	3	11.30	11.35	-3	9,106	-0.03%
2021/08/25	3	11.35	5	11.35	11.40	-2	9,196	-0.02%
2021/08/23	10	11.25	10	11.30	11.25	0	9,423	0.00%
2021/08/19	6	11.48	0	0.00	11.35	6	9,482	0.06%
2021/08/18	8	11.88	0	0.00	12.15	8	9,500	0.08%
2021/08/17	8	12.06	5	12.10	11.90	3	9,539	0.03%
2021/08/16	5	12.30	1	12.20	12.20	4	9,596	0.04%
2021/08/11	1	12.65	2	12.70	12.70	-1	9,684	-0.01%
2021/08/09	6	13.17	10	13.25	12.95	-4	9,817	-0.04%
2021/08/06	29	13.57	0	0.00	13.40	29	9,801	0.30%
2021/08/05	6	13.72	0	0.00	13.60	6	9,739	0.06%
2021/08/04	15	13.77	0	0.00	13.70	15	9,831	0.15%
2021/08/02	2	13.35	0	0.00	13.45	2	9,713	0.02%
2021/07/29	5	13.51	0	0.00	13.50	5	9,741	0.05%
2021/07/28	6	13.71	0	0.00	13.75	6	9,623	0.06%
2021/07/27	0	0.00	4	13.66	13.60	-4	9,705	-0.04%
2021/07/23	3	13.20	10	13.20	13.35	-7	10,065	-0.07%
2021/07/22	0	0.00	2	13.35	13.35	-2	11,025	-0.02%
2021/07/21	1	12.80	2	12.70	12.65	-1	11,192	-0.01%
2021/07/20	2	13.15	1	12.95	12.90	1	11,324	0.01%
2021/07/19	1	13.25	1	13.45	13.45	0	11,713	0.00%
2021/07/16	10	13.30	0	0.00	13.25	10	12,239	0.08%
2021/07/15	0	0.00	2	13.13	13.15	-2	12,724	-0.02%
2021/07/14	27	13.77	10	13.77	13.70	17	13,112	0.13%
2021/07/13	0	0.00	6	13.18	13.10	-6	12,522	-0.05%
2021/07/12	0	0.00	2	13.00	12.85	-2	12,326	-0.02%
2021/07/08	0	0.00	6	12.74	12.65	-6	12,585	-0.05%
2021/07/07	1	12.75	2	12.55	12.55	-1	12,751	-0.01%
2021/07/06	0.1	12.65	1	12.65	12.65	-0.9	13,286	-0.01%
2021/07/05	3	12.68	0	0.00	12.70	3	13,601	0.02%
2021/07/01	2	12.40	0	0.00	12.60	2	14,207	0.01%
2021/06/29	0	0.00	10	12.20	12.05	-10	14,230	-0.07%
2021/06/24	0	0.00	2	12.40	12.40	-2	14,595	-0.01%
2021/06/22	2	12.20	3	12.00	11.80	-1	14,648	-0.01%
2021/06/17	3	12.80	0	0.00	12.85	3	15,095	0.02%
2021/06/15	13	12.76	0	0.00	12.75	13	15,099	0.09%
2021/06/11	0	0.00	1	12.80	12.75	-1	15,099	-0.01%
2021/06/10	10	12.70	8	12.70	12.75	2	15,088	0.01%
2021/06/09	1	12.95	0	0.00	12.65	1	15,073	0.01%
2021/06/08	0	0.00	5	13.00	12.80	-5	15,031	-0.03%
2021/06/07	0	0.00	1	12.75	12.85	-1	14,990	-0.01%
2021/06/04	5	13.10	0	0.00	13.05	5	14,914	0.03%
2021/06/03	1	13.20	0	0.00	12.95	1	14,766	0.01%
2021/05/31	1	12.75	0	0.00	12.65	1	14,318	0.01%
2021/05/26	0	0.00	3	12.00	12.35	-3	14,219	-0.02%
2021/05/21	10	11.48	0	0.00	11.60	10	14,038	0.07%
2021/05/20	3	11.55	0	0.00	11.15	3	14,027	0.02%
2021/05/19	1	11.50	0	0.00	11.65	1	14,028	0.01%
2021/05/17	1	10.30	1	10.75	10.30	0	13,894	0.00%
2021/05/12	1	11.25	2	11.50	11.35	-1	13,722	-0.01%
2021/05/11	1	12.25	1	12.15	12.20	0	13,499	0.00%
2021/05/07	11	13.21	4	13.00	13.35	7	13,303	0.05%
2021/05/06	0	0.00	6	12.93	12.75	-6	13,126	-0.05%
2021/05/05	11	12.70	7	12.85	12.60	4	13,005	0.03%
2021/05/04	4	12.20	9	13.06	12.45	-5	12,881	-0.04%
2021/05/03	1	13.50	5	13.65	13.55	-4	12,571	-0.03%
2021/04/28	58	14.85	47	14.78	15.00	11	11,842	0.09%
2021/04/27	7	14.40	4	14.34	14.10	3	10,899	0.03%
2021/04/26	0	0.00	1	14.15	14.15	-1	10,554	-0.01%
2021/04/23	12	14.35	8	14.28	14.10	4	10,387	0.04%
2021/04/22	13	13.95	4	14.06	13.65	9	9,959	0.09%
2021/04/21	33	14.10	11	14.11	14.10	22	9,353	0.24%
2021/04/20	43	13.93	38	13.52	13.90	5	8,791	0.06%
2021/04/19	11	13.10	3	13.10	13.10	8	8,312	0.10%
2021/04/16	2	12.70	20	12.95	12.95	-18	8,265	-0.22%
2021/04/14	9	12.54	9	12.25	12.55	0	9,533	0.00%
2021/04/13	9	13.07	0	0.00	12.90	9	9,619	0.09%
2021/04/12	24	13.42	20	13.46	13.55	4	9,385	0.04%
2021/04/09	2	13.05	0	0.00	12.75	2	8,853	0.02%
2021/04/08	31	12.68	15	13.07	13.15	16	8,505	0.19%
2021/04/07	4	11.98	16	12.35	12.35	-12	7,996	-0.15%
2021/04/06	0	0.00	8	11.91	11.90	-8	7,765	-0.10%
2021/03/31	0	0.00	10	11.60	11.60	-10	7,769	-0.13%
2021/03/30	0	0.00	5	11.65	11.65	-5	7,745	-0.06%
2021/03/29	0	0.00	5	11.60	11.60	-5	7,723	-0.06%
2021/03/26	10	11.25	0	0.00	11.25	10	7,567	0.13%
2021/03/23	0	0.00	3	11.15	11.15	-3	7,698	-0.04%
2021/03/22	10	11.40	20.6	11.48	11.55	-10.6	7,559	-0.14%
2021/03/19	3	10.90	0	0.00	10.95	3	7,184	0.04%
2021/03/15	0	10.70	0	0.00	10.65	0	7,483	0.00%
2021/03/11	0	0.00	90	10.65	10.65	-90	8,181	-1.10%
2021/03/10	0	0.00	2	10.80	10.60	-2	8,678	-0.02%
2021/03/08	0	0.00	2	10.55	10.55	-2	9,712	-0.02%
2021/03/03	2	10.68	0	0.00	10.60	2	10,571	0.02%
2021/03/02	0	0.00	46	10.56	10.35	-46	10,680	-0.43%
2021/02/22	0	0.00	4	10.53	10.50	-4	11,464	-0.03%
2021/02/19	0	0.00	5	10.35	10.35	-5	11,439	-0.04%
2021/02/18	1	10.20	0	0.00	10.20	1	11,396	0.01%
2021/02/17	1	9.92	1	9.99	10.00	0	11,734	0.00%
2021/02/05	3	9.91	3	9.91	9.86	0	11,699	0.00%
2021/02/04	7	9.96	1	9.98	9.94	6	11,727	0.05%
2021/02/03	12	9.98	0	0.00	9.99	12	11,660	0.10%
2021/01/28	1	9.64	0	0.00	9.64	1	12,472	0.01%
2021/01/26	1	9.86	0	0.00	9.88	1	12,752	0.01%
2021/01/25	0	0.00	1	9.90	9.94	-1	12,778	-0.01%
2021/01/21	12	9.70	0	0.00	9.70	12	12,771	0.09%
2021/01/20	9	9.95	0	0.00	9.70	9	12,819	0.07%
2021/01/19	1	10.15	0	0.00	10.15	1	12,833	0.01%
2021/01/18	2	10.18	0	0.00	10.10	2	12,980	0.02%
2021/01/15	0	0.00	1	10.55	10.35	-1	12,953	-0.01%
2021/01/13	2	10.68	1	10.75	10.60	1	13,003	0.01%
2021/01/12	5	10.61	8	10.57	10.45	-3	12,972	-0.02%
2021/01/11	3	11.13	1	11.00	11.05	2	12,878	0.02%
2021/01/08	15	11.32	17	11.23	11.15	-2	13,056	-0.02%
2021/01/07	4	11.09	1.4	11.11	11.05	2.6	11,838	0.02%
2021/01/06	10	11.07	0	0.00	11.05	10	11,669	0.09%
2021/01/05	3	11.55	13	11.55	11.50	-10	11,330	-0.09%
2021/01/04	1	11.40	2	11.55	11.40	-1	11,278	-0.01%
2020/12/31	6	11.30	1	11.55	11.30	5	11,333	0.04%
2020/12/30	1	11.40	0	0.00	11.40	1	11,304	0.01%
2020/12/29	0	0.00	1	11.65	11.40	-1	11,271	-0.01%
2020/12/28	1	11.55	2	11.38	11.55	-1	11,215	-0.01%
2020/12/25	4	11.30	0	0.00	11.25	4	11,067	0.04%
2020/12/24	5	11.22	1.1	11.19	11.15	3.9	11,068	0.04%
2020/12/23	0	0.00	4	11.10	11.05	-4	11,129	-0.04%
2020/12/22	2	11.15	11	11.36	11.05	-9	11,354	-0.08%
2020/12/18	3	11.45	0	0.00	11.30	3	11,679	0.03%
2020/12/17	1	11.45	0	0.00	11.45	1	11,923	0.01%
2020/12/16	1	11.40	0	0.00	11.35	1	13,478	0.01%
2020/12/15	2	11.40	3	11.25	11.30	-1	14,706	-0.01%
2020/12/14	0	0.00	12	11.63	11.60	-12	14,690	-0.08%
2020/12/11	0	0.00	11	11.27	11.30	-11	14,594	-0.08%
2020/12/10	5	11.34	0	0.00	11.35	5	14,509	0.03%
2020/12/09	1	11.65	0	0.00	11.65	1	14,380	0.01%
2020/12/08	4	11.46	55	11.40	11.35	-51	14,338	-0.36%
2020/12/07	5	11.70	5	11.90	11.75	0	14,661	0.00%
2020/12/04	38	11.78	31	11.84	11.95	7	14,153	0.05%
2020/12/03	61	11.87	18	11.62	11.50	43	13,690	0.31%
2020/12/02	5	11.30	8	11.41	11.45	-3	12,920	-0.02%
2020/12/01	0	0.00	13	11.33	11.25	-13	12,719	-0.10%
2020/11/30	2	11.10	5	11.20	11.05	-3	12,366	-0.02%
2020/11/27	6	11.08	1	10.95	10.95	5	12,234	0.04%
2020/11/26	7	10.76	16	10.81	10.90	-9	12,002	-0.08%
2020/11/25	0	0.00	203	10.61	10.65	-203	11,870	-1.71%	大賣/鉅額交易
2020/11/24	5	10.48	0	0.00	10.45	5	11,754	0.04%
2020/11/23	81	10.65	91.3	10.58	10.65	-10.3	11,737	-0.09%
2020/11/20	3	10.50	10	10.48	10.60	-7	11,595	-0.06%
2020/11/17	0	0.00	0.6	10.00	10.15	-0.6	11,521	-0.01%
2020/11/16	5	10.25	5	10.20	10.20	0	11,565	0.00%
2020/11/13	4	9.93	0	0.00	9.96	4	11,235	0.04%
2020/11/11	0	0.00	10	10.05	10.00	-10	11,343	-0.09%
2020/11/10	0	0.00	1	10.05	10.05	-1	11,382	-0.01%
2020/11/06	156	10.26	20	10.05	10.00	136	11,241	1.21%	大買/鉅額交易
2020/10/30	3	10.15	3	10.00	9.95	0	10,605	0.00%
2020/10/29	0	0.00	2	10.05	10.05	-2	10,597	-0.02%
2020/10/28	0	0.00	1	10.10	10.05	-1	10,601	-0.01%
2020/10/27	10	10.50	0	0.00	10.50	10	11,204	0.09%
2020/10/26	0	0.00	2	10.45	10.45	-2	11,087	-0.02%
2020/10/23	0	0.00	16	10.21	10.20	-16	10,931	-0.15%
2020/10/22	2	10.05	0	0.00	10.30	2	10,948	0.02%
2020/10/21	17	10.22	25	10.16	10.05	-8	11,164	-0.07%
2020/10/16	14	10.21	44	10.12	9.98	-30	11,198	-0.27%
2020/10/15	10	9.82	0	0.00	9.90	10	10,951	0.09%
2020/10/14	0	0.00	3	9.77	9.74	-3	10,942	-0.03%
2020/10/12	4	9.89	0	0.00	9.60	4	11,148	0.04%
2020/10/05	5	9.59	0	0.00	9.63	5	11,424	0.04%
2020/09/30	0	0.00	10	9.51	9.51	-10	11,764	-0.08%
2020/09/29	20	9.59	22	9.69	9.50	-2	11,815	-0.02%
2020/09/28	27	9.79	22	9.82	9.80	5	11,840	0.04%
2020/09/25	14	9.19	80	9.31	9.26	-66	12,024	-0.55%
2020/09/24	37	9.58	6	9.76	9.48	31	12,040	0.26%
2020/09/23	50	10.45	20	10.34	10.10	30	12,198	0.25%
2020/09/22	11	10.42	5	10.60	10.60	6	11,945	0.05%
2020/09/21	33	11.01	19	11.09	10.85	14	11,753	0.12%
2020/09/18	23	10.54	14	10.27	10.80	9	10,134	0.09%
2020/09/17	1	9.88	6	9.92	9.86	-5	8,848	-0.06%
2020/09/16	0	0.00	4	9.75	9.75	-4	8,827	-0.05%
2020/09/14	7	9.75	0.2	9.74	9.74	6.8	8,846	0.08%
2020/09/11	4	9.81	0	0.00	9.76	4	8,838	0.05%
2020/09/10	21	9.96	12	9.94	9.90	9	8,769	0.10%
2020/09/08	1	9.85	2	9.77	9.79	-1	8,350	-0.01%
2020/09/07	1	9.90	0	0.00	9.85	1	8,410	0.01%
2020/09/04	2	9.73	0	0.00	9.80	2	8,400	0.02%
2020/09/03	4	9.86	4	9.94	9.90	0	8,386	0.00%
2020/08/31	0	0.00	1	9.88	9.89	-1	8,443	-0.01%
2020/08/27	11	9.93	5	9.87	9.85	6	8,441	0.07%
2020/08/26	26	9.76	0	0.00	9.78	26	8,351	0.31%
2020/08/25	41	9.47	0	0.00	9.72	41	8,298	0.49%
2020/08/24	30	9.27	1	9.29	9.34	29	8,211	0.35%
2020/08/21	1	9.17	1	9.15	9.20	0	8,133	0.00%
2020/08/18	1	9.98	0	0.00	9.97	1	8,092	0.01%
2020/08/17	0	0.00	3	10.00	9.97	-3	8,082	-0.04%
2020/08/14	3	9.84	15	9.92	9.85	-12	8,020	-0.15%
2020/08/10	0	0.00	12	9.86	9.87	-12	8,111	-0.15%
2020/08/06	0	0.00	1	9.65	9.67	-1	8,003	-0.01%
2020/08/05	0	0.00	5	9.80	9.70	-5	7,961	-0.06%
2020/08/04	5	9.50	5	9.49	9.49	0	7,926	0.00%
2020/07/31	6	9.53	0	0.00	9.54	6	7,993	0.08%
2020/07/30	0	0.00	1	9.19	9.18	-1	7,465	-0.01%
2020/07/29	2	9.10	2	9.05	9.08	0	7,520	0.00%
2020/07/24	2	9.18	1	9.24	9.15	1	8,422	0.01%
2020/07/21	1	9.22	0	0.00	9.26	1	8,340	0.01%
2020/07/17	0	0.00	1	9.20	9.21	-1	8,287	-0.01%
2020/07/16	10	9.61	8	9.61	9.61	2	8,196	0.02%
2020/07/15	5	9.90	0	0.00	9.82	5	8,154	0.06%
2020/07/13	6	10.02	0	0.00	10.10	6	8,154	0.07%
2020/07/10	13	9.91	83	9.91	9.92	-70	8,139	-0.86%
2020/07/09	0	0.00	6	10.21	10.05	-6	8,041	-0.07%
2020/07/07	6	10.07	0	0.00	10.05	6	7,755	0.08%
2020/07/06	0	0.00	4	10.20	10.20	-4	7,788	-0.05%
2020/07/03	6	10.05	6	10.15	10.00	0	7,674	0.00%
2020/07/02	5	10.58	5	10.40	10.55	0	7,524	0.00%
2020/07/01	0	0.00	2	10.15	10.20	-2	7,233	-0.03%
2020/06/23	0	0.00	1	10.00	10.00	-1	7,392	-0.01%
2020/06/16	0	0.00	2	10.15	10.25	-2	7,713	-0.03%
2020/06/15	1	10.05	0	0.00	9.96	1	7,830	0.01%
2020/06/12	6	9.97	0	0.00	10.00	6	8,023	0.07%
2020/06/08	0	0.00	3	10.80	10.65	-3	8,495	-0.04%
2020/06/05	3	10.62	0	0.00	10.55	3	8,456	0.04%
2020/06/04	0	0.00	1	10.50	10.55	-1	8,515	-0.01%
2020/06/03	2	10.70	0	0.00	10.55	2	8,552	0.02%
2020/06/02	0	0.00	2	10.35	10.45	-2	8,386	-0.02%
2020/05/28	15	10.57	15	10.25	10.25	0	8,508	0.00%
2020/05/27	0	0.00	3	10.30	10.45	-3	8,486	-0.04%
2020/05/26	1	10.20	3	10.22	10.10	-2	8,565	-0.02%
2020/05/25	2	10.05	0	0.00	10.05	2	8,591	0.02%
2020/05/22	0	0.00	3	10.30	10.15	-3	8,611	-0.03%
2020/05/21	2	10.15	3	10.28	10.25	-1	8,616	-0.01%
2020/05/20	2	10.10	0	0.00	10.05	2	8,611	0.02%
2020/05/19	7	10.00	0	0.00	10.00	7	8,615	0.08%
2020/05/18	0	0.00	5	10.15	10.10	-5	8,561	-0.06%
2020/05/15	6	10.01	2	10.00	10.00	4	8,467	0.05%
2020/05/14	0	0.00	3	10.20	10.05	-3	8,431	-0.04%
2020/05/12	2	10.75	1	10.75	10.65	1	8,340	0.01%
2020/05/11	0	0.00	2	10.75	10.70	-2	8,395	-0.02%
2020/05/08	2	10.55	0	0.00	10.45	2	8,331	0.02%
2020/05/06	4	10.50	1	10.65	10.40	3	8,353	0.04%
2020/05/05	1	11.00	1	11.15	10.90	0	8,245	0.00%
2020/05/04	3	10.78	2	10.90	10.90	1	8,245	0.01%
2020/04/30	4	11.05	3	11.12	11.15	1	8,292	0.01%
2020/04/27	0	0.00	1	10.35	10.30	-1	7,585	-0.01%
2020/04/24	0	0.00	1	10.20	10.20	-1	7,691	-0.01%
2020/04/22	0	0.00	1	9.82	9.80	-1	7,716	-0.01%
2020/04/13	0	0.00	4	9.95	9.92	-4	8,010	-0.05%
2020/04/08	0	0.00	1	9.83	10.20	-1	7,993	-0.01%
2020/04/07	0	0.00	1	9.77	9.71	-1	7,961	-0.01%
2020/04/06	4	9.71	0	0.00	9.70	4	7,813	0.05%
2020/04/01	0	0.00	8	9.44	9.57	-8	7,695	-0.10%
2020/03/31	0	0.00	2	9.33	9.16	-2	7,590	-0.03%
2020/03/27	0	0.00	2	9.62	9.21	-2	7,571	-0.03%
2020/03/26	0	0.00	14	9.24	9.36	-14	7,557	-0.19%
2020/03/25	10	9.30	4	9.42	9.31	6	7,504	0.08%
2020/03/24	5	9.20	58	9.22	9.04	-53	7,440	-0.71%
2020/03/23	0	0.00	5	8.91	8.86	-5	7,468	-0.07%
2020/03/20	5	8.88	11	9.00	8.91	-6	7,641	-0.08%
2020/03/19	50	8.69	24	8.32	8.40	26	7,738	0.34%
2020/03/18	90	9.20	1	8.94	8.94	89	7,579	1.17%
2020/03/17	1	8.80	1	8.80	8.75	0	7,410	0.00%
2020/03/16	1	9.01	15	9.34	9.12	-14	7,350	-0.19%
2020/03/13	11	8.74	2	8.71	9.07	9	7,390	0.12%
2020/03/12	2	10.03	11	9.68	9.65	-9	7,172	-0.13%
2020/03/11	5	10.75	3	10.83	10.65	2	6,998	0.03%
2020/03/10	2	10.48	0	0.00	10.80	2	7,063	0.03%
2020/03/09	2	11.05	0	0.00	10.70	2	7,093	0.03%
2020/03/05	2	11.40	0	0.00	11.40	2	7,129	0.03%
2020/03/04	5	11.30	5	11.35	11.30	0	7,120	0.00%
2020/02/27	7	11.39	4	11.35	11.10	3	7,063	0.04%
2020/02/26	5	11.58	1	11.50	11.65	4	6,918	0.06%
2020/02/25	3	11.58	4	11.70	11.60	-1	6,884	-0.01%
2020/02/20	0	0.00	1	12.15	12.10	-1	6,845	-0.01%
2020/02/13	3	12.27	0	0.00	12.10	3	7,000	0.04%
2020/02/12	0	0.00	0.5	12.20	12.25	-0.5	7,025	-0.01%
2020/02/06	10	12.40	5	12.30	12.40	5	7,012	0.07%
2020/02/05	21	12.27	10	12.20	12.15	11	6,992	0.16%
2020/02/04	5	12.10	0	0.00	12.15	5	6,976	0.07%
2020/02/03	4	11.58	2	11.65	11.70	2	7,031	0.03%
2020/01/31	5	12.70	0	0.00	12.55	5	7,002	0.07%
2020/01/30	4	12.66	32	13.16	12.60	-28	7,177	-0.39%
2020/01/17	1	13.85	0	0.00	13.80	1	6,846	0.01%
2020/01/14	5	13.75	0	0.00	13.65	5	7,067	0.07%
2020/01/10	4	13.46	2	13.50	13.50	2	7,281	0.03%
2020/01/09	3	13.35	0	0.00	13.30	3	7,236	0.04%
2020/01/08	2	13.30	22	13.45	13.30	-20	7,257	-0.28%
2020/01/07	20	13.85	2	13.55	13.60	18	7,237	0.25%
2020/01/06	0	0.00	10	13.40	13.30	-10	7,048	-0.14%
2020/01/03	3	13.75	0	0.00	13.55	3	7,009	0.04%
2020/01/02	0	0.00	2	13.70	13.75	-2	6,907	-0.03%
2019/12/31	10	13.85	0	0.00	13.60	10	6,912	0.14%
2019/12/30	4	13.60	0	0.00	13.60	4	6,876	0.06%
2019/12/23	0	0.00	3	13.70	13.55	-3	7,655	-0.04%
2019/12/18	0	0.00	6	14.08	13.95	-6	7,959	-0.08%
2019/12/17	0	0.00	1.6	14.25	14.20	-1.6	8,068	-0.02%
2019/12/16	0	0.00	3	14.13	14.05	-3	8,198	-0.04%
2019/12/13	0	0.00	1	13.75	13.70	-1	8,408	-0.01%
2019/12/12	3	13.75	0	0.00	13.70	3	8,474	0.04%
2019/12/10	0	0.00	10	13.94	13.85	-10	8,577	-0.12%
2019/12/06	3	13.60	0	0.00	13.60	3	8,714	0.03%
2019/12/05	3	13.55	0	0.00	13.65	3	9,135	0.03%
2019/12/04	33	13.32	31	13.55	13.50	2	9,428	0.02%
2019/12/03	2	13.15	45	13.10	13.10	-43	9,552	-0.45%
2019/12/02	6	13.05	9	13.18	13.05	-3	10,020	-0.03%
2019/11/28	18	13.65	1	13.55	13.55	17	10,682	0.16%
2019/11/27	32	13.83	7	13.64	13.75	25	10,800	0.23%
2019/11/25	16	13.48	0	0.00	13.45	16	10,932	0.15%
2019/11/22	0	0.00	22	13.45	13.40	-22	10,941	-0.20%
2019/11/21	0	0.00	3	13.45	13.45	-3	11,031	-0.03%
2019/11/20	0	0.00	5	13.55	13.55	-5	11,130	-0.04%
2019/11/19	13	13.74	10	13.70	13.65	3	11,221	0.03%
2019/11/15	3	13.30	2.3	13.44	13.45	0.7	11,380	0.01%
2019/11/14	1	13.40	20	13.43	13.35	-19	11,388	-0.17%
2019/11/11	5	13.70	5	13.70	13.70	0	11,578	0.00%
2019/11/08	1	13.90	4	13.90	13.90	-3	11,589	-0.03%
2019/11/07	12	14.00	0	0.00	13.90	12	11,678	0.10%
2019/11/06	15	13.88	16	13.86	13.90	-1	11,773	-0.01%
2019/11/05	0	0.00	16	13.95	13.90	-16	11,854	-0.13%
2019/11/04	7	14.00	7	14.05	14.00	0	12,046	0.00%
2019/11/01	2	13.85	0	0.00	13.90	2	12,119	0.02%
2019/10/31	59	13.93	10	13.90	13.80	49	12,287	0.40%
2019/10/30	9	14.10	10	14.13	14.10	-1	12,354	-0.01%
2019/10/29	18	14.36	7	14.49	14.25	11	12,631	0.09%
2019/10/28	7	14.40	26	14.42	14.35	-19	13,860	-0.14%
2019/10/25	23	14.53	4	14.40	14.45	19	15,184	0.13%
2019/10/24	10	14.50	5	14.55	14.55	5	16,403	0.03%
2019/10/23	5	14.35	5	14.35	14.40	0	16,651	0.00%
2019/10/22	1	14.65	0	0.00	14.50	1	16,754	0.01%
2019/10/21	0	0.00	1	14.70	14.70	-1	16,867	-0.01%
2019/10/16	5	14.45	5	14.40	14.25	0	17,935	0.00%
2019/10/15	2	14.35	1	14.35	14.30	1	18,531	0.01%
2019/10/14	0	0.00	2	14.25	14.20	-2	19,233	-0.01%
2019/10/09	0	0.00	10	14.10	14.05	-10	19,568	-0.05%
2019/10/04	8	14.29	8.9	14.31	14.25	-0.9	20,513	0.00%
2019/10/03	1	14.25	0	0.00	14.20	1	20,602	0.00%
2019/10/02	2	14.30	1	14.25	14.25	1	20,614	0.00%
2019/10/01	10	14.10	5	13.95	14.20	5	21,165	0.02%
2019/09/27	6	13.74	43	13.68	13.80	-37	21,355	-0.17%
2019/09/26	15	14.24	11	14.20	14.10	4	21,462	0.02%
2019/09/25	7	14.22	0	0.00	14.20	7	21,898	0.03%
2019/09/24	6	14.86	5	14.65	14.70	1	22,123	0.00%
2019/09/23	41	14.80	1	14.80	14.80	40	22,101	0.18%
2019/09/20	5	14.90	5	14.85	14.85	0	22,120	0.00%
2019/09/19	23	15.05	16	15.12	15.10	7	22,014	0.03%
2019/09/18	3	15.15	24	15.13	15.15	-21	21,826	-0.10%
2019/09/17	10	14.70	11	14.75	14.70	-1	21,866	0.00%
2019/09/16	5	14.81	0	0.00	14.85	5	22,126	0.02%
2019/09/12	4	14.95	0	0.00	14.95	4	22,202	0.02%
2019/09/11	0	0.00	10	14.90	14.80	-10	22,462	-0.04%
2019/09/10	10	14.89	6	14.80	14.85	4	22,448	0.02%
2019/09/09	13	15.10	3	15.07	15.15	10	22,287	0.04%
2019/09/06	21	14.95	10	14.99	14.90	11	22,298	0.05%
2019/09/05	17	14.71	20	14.69	14.65	-3	22,646	-0.01%
2019/09/04	33	15.00	81	14.95	14.90	-48	22,889	-0.21%
2019/09/03	38	14.70	25	14.78	14.50	13	23,059	0.06%
2019/09/02	32	14.49	27	14.80	14.85	5	23,075	0.02%
2019/08/30	1	14.10	6	14.16	14.10	-5	23,062	-0.02%
2019/08/29	10	14.00	10	14.00	13.90	0	23,347	0.00%
2019/08/28	24	13.88	3	13.85	14.05	21	23,592	0.09%
2019/08/26	8	13.57	38	13.59	13.55	-30	24,693	-0.12%
2019/08/23	8	13.75	22	13.76	13.75	-14	24,843	-0.06%
2019/08/22	16	14.03	15	14.00	13.90	1	25,460	0.00%
2019/08/21	5	14.05	0	0.00	14.05	5	25,722	0.02%
2019/08/20	10	14.25	0.4	14.00	14.05	9.6	25,961	0.04%
2019/08/19	20	14.00	22	14.05	13.95	-2	26,322	-0.01%
2019/08/16	3	13.95	0	0.00	13.90	3	26,871	0.01%
2019/08/15	32	13.91	0	0.00	13.95	32	27,880	0.11%
2019/08/14	15	14.21	4	14.08	13.95	11	28,313	0.04%
2019/08/13	6	13.90	6	13.90	13.90	0	28,765	0.00%
2019/08/12	11	14.23	10	14.05	14.05	1	29,113	0.00%
2019/08/08	14	14.22	22	14.10	14.20	-8	29,210	-0.03%
2019/08/07	27	14.10	38	14.04	13.85	-11	29,375	-0.04%
2019/08/06	50	13.94	33	14.16	14.25	17	29,702	0.06%
2019/08/05	8	14.30	21	14.35	14.10	-13	29,829	-0.04%
2019/08/02	36	14.34	70	14.35	14.25	-34	30,211	-0.11%
2019/08/01	15	14.84	13	14.87	14.85	2	30,700	0.01%
2019/07/31	13	14.77	28	14.89	14.65	-15	30,792	-0.05%
2019/07/30	54	15.43	74	15.60	15.15	-20	31,107	-0.06%
2019/07/29	11	15.89	65	16.07	16.80	-54	30,188	-0.18%
2019/07/26	34	15.51	44	15.49	15.40	-10	29,306	-0.03%
2019/07/25	13	14.92	6	14.96	15.00	7	29,349	0.02%
2019/07/24	55	14.72	56	14.67	14.80	-1	29,550	0.00%
2019/07/23	6	14.85	9	14.77	14.75	-3	29,796	-0.01%
2019/07/22	33	15.09	56	15.11	14.75	-23	30,416	-0.08%
2019/07/19	8	14.87	32	14.90	14.70	-24	32,213	-0.07%
2019/07/18	36	14.81	23	14.85	14.75	13	32,755	0.04%
2019/07/17	57	14.67	42	14.67	15.05	15	32,844	0.05%
2019/07/16	47	14.72	41	14.61	14.40	6	32,461	0.02%
2019/07/15	2	14.10	53	14.18	14.25	-51	31,884	-0.16%
2019/07/12	15	14.13	30	14.08	13.90	-15	31,884	-0.05%
2019/07/11	5	13.85	5	13.90	14.10	0	31,880	0.00%
2019/07/10	29	13.88	41	14.04	13.70	-12	31,911	-0.04%
2019/07/09	4	13.93	4	13.86	13.90	0	32,002	0.00%
2019/07/08	44	13.86	29	13.88	13.90	15	32,393	0.05%
2019/07/05	44	13.90	125.6	14.02	13.90	-81.6	32,782	-0.25%	大賣/
2019/07/04	37	13.71	73	13.77	13.65	-36	33,194	-0.11%
2019/07/03	17	13.73	14	13.61	13.60	3	33,674	0.01%
2019/07/02	9	13.25	60	13.22	13.90	-51	33,912	-0.15%
2019/07/01	104	13.10	43	13.04	13.00	61	34,186	0.18%	大買/
2019/06/28	14	13.31	16	13.22	13.15	-2	34,594	-0.01%
2019/06/27	57	13.31	4	13.26	13.30	53	35,502	0.15%
2019/06/26	16	13.16	11	13.20	13.15	5	35,524	0.01%
2019/06/25	15	13.26	10	13.28	13.20	5	35,477	0.01%
2019/06/24	108	13.55	50	13.36	13.25	58	35,452	0.16%	大買/
2019/06/21	15	14.15	12	13.98	13.80	3	35,167	0.01%
2019/06/20	18	13.81	6	13.85	13.85	12	34,905	0.03%
2019/06/19	27	13.65	42	13.71	13.75	-15	34,978	-0.04%
2019/06/18	12	13.40	14	13.43	13.45	-2	34,819	-0.01%
2019/06/17	30	13.53	10	13.45	13.45	20	34,950	0.06%
2019/06/14	29	13.43	23	13.46	13.40	6	35,093	0.02%
2019/06/13	45	13.62	24	13.49	13.35	21	34,845	0.06%
2019/06/12	53	14.26	172	14.22	14.05	-119	34,322	-0.35%	大賣/鉅額交易
2019/06/11	53	14.41	41	14.37	14.40	12	34,029	0.04%
2019/06/10	52	14.18	70	14.20	14.10	-18	33,635	-0.05%
2019/06/06	56	14.10	39	14.00	14.00	17	33,880	0.05%
2019/06/05	78	14.27	74	14.23	14.20	4	33,772	0.01%
2019/06/04	34	14.21	11	14.19	14.00	23	33,907	0.07%
2019/06/03	114	13.80	22	14.02	14.35	92	33,753	0.27%	大買/
2019/05/31	41	13.90	102	13.90	13.80	-61	33,559	-0.18%	大賣/
2019/05/30	66	13.46	51	13.52	13.60	15	33,246	0.05%
2019/05/29	35	13.62	48	13.44	13.40	-13	33,530	-0.04%
2019/05/28	69	13.51	52	13.56	13.60	17	33,702	0.05%
2019/05/27	54	13.35	31	13.40	13.30	23	33,497	0.07%
2019/05/24	155	13.55	119	13.64	13.30	36	33,556	0.11%	大買/大賣/
2019/05/23	91	13.33	86	13.30	13.50	5	33,378	0.01%
2019/05/22	86	13.72	145	13.72	13.25	-59	33,533	-0.18%	大賣/
2019/05/21	0	0.00	41	12.42	13.35	-41	32,782	-0.13%
2019/05/20	44	12.21	40	12.21	12.15	4	32,274	0.01%
2019/05/17	100	13.06	80	13.08	12.65	20	31,657	0.06%
2019/05/16	52	13.31	16	13.23	13.00	36	31,241	0.12%
2019/05/15	41	13.55	109	13.57	13.50	-68	31,125	-0.22%	大賣/
2019/05/14	25	12.74	31	13.08	13.40	-6	30,758	-0.02%
2019/05/13	64	13.08	12	12.92	12.90	52	30,251	0.17%
2019/05/10	48	13.44	57	13.50	13.45	-9	29,876	-0.03%
2019/05/09	65	13.74	35	13.53	13.10	30	29,369	0.10%
2019/05/08	43	13.89	26	13.94	14.15	17	28,652	0.06%
2019/05/07	80	14.55	52	14.44	14.15	28	28,319	0.10%
2019/05/06	27	14.82	64	14.61	14.40	-37	27,607	-0.13%
2019/05/03	43.1	15.11	44	15.23	15.20	-0.9	27,019	0.00%
2019/05/02	68	15.55	55	15.61	15.50	13	26,524	0.05%
2019/04/30	41	14.26	7	14.62	15.05	34	25,211	0.13%
2019/04/29	34	14.29	79	14.19	14.25	-45	24,707	-0.18%
2019/04/26	111	14.22	71	14.26	14.40	40	24,239	0.17%	大買/
2019/04/25	129	15.51	148	15.56	14.05	-19	23,259	-0.08%	大買/大賣/
2019/04/24	48	14.47	30	14.55	14.90	18	20,689	0.09%
2019/04/23	20.4	14.08	23	14.31	14.45	-2.6	19,846	-0.01%
2019/04/22	41	14.14	31	14.07	14.00	10	19,256	0.05%
2019/04/19	34	13.89	22	13.97	14.20	12	18,941	0.06%
2019/04/18	28	14.21	67	14.08	13.90	-39	18,673	-0.21%
2019/04/17	93	14.32	55	14.37	14.05	38	18,275	0.21%
2019/04/16	36	14.00	42	14.13	14.40	-6	17,901	-0.03%
2019/04/15	27	14.11	22	14.05	14.00	5	17,546	0.03%
2019/04/12	46	13.92	19	13.91	13.75	27	17,019	0.16%
2019/04/11	17	14.35	11	14.53	14.35	6	16,422	0.04%
2019/04/10	48	14.25	30	14.42	14.70	18	15,820	0.11%
2019/04/09	33	13.55	46	13.54	13.55	-13	14,688	-0.09%
2019/04/08	20	13.76	14.2	14.09	14.20	5.8	13,866	0.04%
2019/04/03	0	0.00	30	12.93	12.95	-30	13,261	-0.23%
2019/04/02	20	11.91	7	11.88	11.80	13	12,276	0.11%
2019/04/01	39	11.50	114	11.31	11.75	-75	11,401	-0.66%	大賣/
2019/03/29	28	10.55	35.9	10.67	10.70	-7.9	10,363	-0.08%
2019/03/28	11	10.45	18	10.48	10.35	-7	10,221	-0.07%
2019/03/27	29	10.73	1	10.50	10.45	28	10,152	0.28%
2019/03/26	45	10.49	0	0.00	10.65	45	9,996	0.45%
2019/03/25	15	10.17	19	10.17	10.25	-4	9,767	-0.04%
2019/03/22	5	10.86	40	10.80	10.45	-35	9,623	-0.36%
2019/03/21	10	10.84	1	10.80	10.80	9	9,399	0.10%
2019/03/20	12	10.51	21	10.49	10.75	-9	9,142	-0.10%
2019/03/19	22	10.58	12	10.70	10.35	10	8,895	0.11%
2019/03/18	49	10.78	73	10.81	10.65	-24	8,607	-0.28%
2019/03/15	20	10.98	1	10.90	10.85	19	8,374	0.23%
2019/03/14	20	11.26	6	10.95	10.90	14	8,140	0.17%
2019/03/13	42	11.42	32	11.36	11.20	10	7,965	0.13%
2019/03/12	39	11.45	50	11.38	11.25	-11	7,702	-0.14%
2019/03/11	28	11.11	95	11.10	11.20	-67	7,154	-0.94%
2019/03/08	43	10.84	50	10.61	11.10	-7	6,810	-0.10%
2019/03/07	22	10.47	12	10.25	10.30	10	6,239	0.16%
2019/03/06	13	10.50	26	10.57	10.50	-13	6,011	-0.22%
2019/03/05	18	10.66	0	0.00	10.25	18	5,669	0.32%
2019/03/04	14	10.79	2	10.70	10.70	12	5,254	0.23%
2019/02/27	62	10.90	34.1	10.64	10.95	27.9	4,712	0.59%
2019/02/25	29	9.99	23	10.01	10.00	6	3,698	0.16%
2019/02/22	0	0.00	20	10.00	9.75	-20	3,436	-0.58%
2019/02/21	38	9.63	44	9.79	9.95	-6	3,046	-0.20%
2019/02/20	30	8.94	4	9.00	9.05	26	2,287	1.14%
2019/02/14	0	0.00	55	8.20	8.35	-55	2,242	-2.45%
2019/02/13	0	0.00	3	8.04	8.05	-3	2,185	-0.14%
2019/02/12	0	0.00	2	7.95	7.89	-2	2,176	-0.09%
2019/01/28	30	8.01	2	8.03	8.02	28	2,105	1.33%
2019/01/24	1	7.64	0	0.00	7.70	1	2,048	0.05%
2019/01/22	1	7.80	0	0.00	7.87	1	2,026	0.05%
2019/01/15	20	7.10	0	0.00	7.10	20	1,910	1.05%
2019/01/11	7	7.23	0	0.00	7.20	7	1,892	0.37%
2019/01/09	10	7.32	0	0.00	7.30	10	1,880	0.53%
2019/01/04	10	7.27	5	7.27	7.28	5	1,878	0.27%
2019/01/02	0	0.00	2	7.50	7.38	-2	1,875	-0.11%
2018/12/28	0	0.00	1	7.44	7.44	-1	1,875	-0.05%
2018/12/27	0	0.00	1	7.51	7.42	-1	1,889	-0.05%
2018/12/26	1	7.30	0	0.00	7.28	1	1,891	0.05%
2018/12/25	2	7.30	0	0.00	7.30	2	1,901	0.11%
2018/12/14	2	7.80	0	0.00	7.89	2	1,888	0.11%
2018/12/13	0	0.00	2	8.10	8.02	-2	1,859	-0.11%
2018/12/12	0	0.00	1	8.15	8.01	-1	1,846	-0.05%
2018/12/11	3	7.90	0	0.00	7.99	3	1,832	0.16%
2018/12/06	5	8.02	0	0.00	7.90	5	1,802	0.28%
2018/11/26	2	8.04	0	0.00	8.03	2	1,602	0.12%
2018/11/21	1	8.41	2	8.40	8.40	-1	1,505	-0.07%
2018/11/19	1	8.08	0	0.00	8.08	1	1,359	0.07%
2018/11/16	4	8.20	0	0.00	8.23	4	1,349	0.30%
2018/11/15	0	0.00	13	8.05	8.29	-13	1,288	-1.01%
2018/11/13	0	0.00	8	7.80	7.98	-8	1,119	-0.71%
2018/11/12	0	0.00	10	7.26	7.26	-10	949	-1.05%
2018/11/09	3	6.60	2	6.57	6.60	1	907	0.11%
2018/11/06	0	0.00	1	6.28	6.29	-1	957	-0.10%
2018/11/02	3	6.02	1	6.13	6.18	2	985	0.20%
2018/10/18	1	6.24	0	0.00	6.24	1	1,218	0.08%
2018/10/11	2	6.32	0	0.00	6.32	2	1,231	0.16%
2018/10/05	2	7.00	0	0.00	7.03	2	1,225	0.16%
2018/10/04	6	7.11	0	0.00	7.17	6	1,213	0.49%
2018/10/03	6	7.30	0	0.00	7.26	6	1,211	0.50%
2018/10/02	3	7.41	0	0.00	7.40	3	1,217	0.25%
2018/09/28	2	7.45	0	0.00	7.46	2	1,260	0.16%
2018/09/20	0	0.00	1	7.62	7.62	-1	1,286	-0.08%
2018/09/18	0	0.00	1	7.81	7.72	-1	1,291	-0.08%
2018/09/14	1	7.92	1	7.93	7.93	0	1,318	0.00%
2018/09/12	1	7.76	2	7.72	7.70	-1	1,334	-0.07%
2018/09/10	1	8.00	0	0.00	7.80	1	1,324	0.08%
2018/09/07	1	8.48	0	0.00	8.25	1	1,307	0.08%
2018/08/28	1	8.71	0	0.00	8.68	1	1,678	0.06%
2018/08/24	2	8.62	2	8.67	8.63	0	1,786	0.00%
2018/08/21	0	0.00	5	8.41	8.36	-5	2,269	-0.22%
2018/08/16	5	8.14	0	0.00	8.31	5	2,260	0.22%
2018/08/13	6	8.68	0	0.00	8.42	6	2,214	0.27%
2018/08/09	6	8.90	0	0.00	8.89	6	2,156	0.28%
2018/08/08	6	8.95	0	0.00	9.01	6	2,146	0.28%
2018/08/01	2	9.18	15.1	9.07	9.08	-13.1	2,040	-0.64%
2018/07/03	2	8.27	0	0.00	8.07	2	1,896	0.11%
2018/06/27	0	0.00	4	8.40	8.32	-4	1,881	-0.21%
2018/06/22	0	0.00	2	8.61	8.54	-2	1,865	-0.11%
2018/06/13	1	8.80	0	0.00	8.80	1	1,840	0.05%
2018/06/12	10	8.87	0	0.00	8.86	10	1,825	0.55%
2018/06/06	5	9.17	0	0.00	9.12	5	1,720	0.29%
2018/06/05	11	9.41	11	9.55	9.36	0	1,642	0.00%
2018/06/04	3	8.64	14	8.63	8.74	-11	1,457	-0.75%
2018/06/01	0	0.00	11	8.85	8.78	-11	1,409	-0.78%
2018/05/31	12	9.21	5	9.18	9.13	7	1,338	0.52%
2018/05/30	12	8.52	6	8.46	8.71	6	1,136	0.53%
2018/04/27	0	0.00	10	7.00	7.00	-10	1,054	-0.95%
2018/04/24	5	6.96	0	0.00	6.90	5	1,078	0.46%
2018/04/20	1	7.44	0	0.00	7.43	1	1,072	0.09%
2018/04/18	2	7.57	0	0.00	7.52	2	1,080	0.19%
2018/04/16	1	7.68	0	0.00	7.54	1	1,081	0.09%
2018/04/12	1	7.75	0	0.00	7.79	1	1,084	0.09%
2018/04/11	1	7.82	0	0.00	7.83	1	1,105	0.09%
2018/03/31	1	8.03	0	0.00	8.00	1	1,159	0.09%
2018/02/27	0	0.00	1	8.56	8.55	-1	1,830	-0.05%
2018/02/26	0	0.00	2	8.42	8.40	-2	1,854	-0.11%
2018/02/22	0	0.00	0.6	8.20	8.24	-0.6	1,967	-0.03%
2018/02/21	3	8.19	0	0.00	8.17	3	2,028	0.15%
2018/02/12	1	8.00	0.6	8.00	8.01	0.4	2,078	0.02%
2018/02/07	0	0.00	1	8.16	8.01	-1	2,436	-0.04%
2018/02/06	1	7.82	0	0.00	7.85	1	2,507	0.04%
2018/02/05	0.3	8.65	0	0.00	8.67	0.3	2,609	0.01%
2018/02/02	0	0.00	4	8.99	8.94	-4	2,737	-0.15%
2018/01/31	1	9.02	0	0.00	9.01	1	3,261	0.03%
2018/01/22	5	9.19	0	0.00	9.15	5	3,565	0.14%
2018/01/19	5	9.36	6.3	9.26	9.26	-1.3	3,700	-0.04%
2018/01/15	0	0.00	1.3	9.15	9.15	-1.3	3,822	-0.03%
2018/01/04	1	9.14	3	9.38	9.45	-2	3,960	-0.05%