精金 (3049)-凱基-和平券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

股價
8.60
漲跌
▲0.22
漲幅
+2.63%
成交量
3,143張
產業
上市光電類股
323人加入追蹤

立即追蹤
本地時間:13:30(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-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/06/06	4	8.28	0	0.00	8.32	4	1,859	0.22%
2024/06/04	2	8.48	0	0.00	8.42	2	1,897	0.11%
2024/05/29	0	0.00	1	8.64	8.64	-1	2,003	-0.05%
2024/05/23	2	8.40	0	0.00	8.38	2	1,995	0.10%
2024/05/21	2	8.40	0	0.00	8.34	2	1,947	0.10%
2024/05/20	5	8.49	1	8.55	8.53	4	1,933	0.21%
2024/05/03	0	0.00	1	8.44	8.36	-1	1,888	-0.05%
2024/04/30	0	8.13	0	0.00	8.07	0	1,844	0.00%
2024/04/15	2	8.12	0	0.00	8.11	2	1,860	0.11%
2024/04/11	2	8.27	0	0.00	8.25	2	1,840	0.11%
2024/04/10	4	8.35	0	0.00	8.33	4	1,831	0.22%
2024/03/11	1	8.70	0	0.00	8.66	1	1,675	0.06%
2024/01/29	0	0.00	0.7	9.33	9.40	-0.7	1,506	-0.04%
2023/12/27	0	0.00	3	9.76	9.71	-3	1,450	-0.21%
2023/12/26	2	9.58	0	0.00	9.58	2	1,374	0.15%
2023/11/30	0	0.00	6	9.64	9.67	-6	1,421	-0.42%
2023/11/28	0	0.00	2	9.47	9.47	-2	1,374	-0.15%
2023/11/22	0	0.00	3	9.52	9.51	-3	1,388	-0.22%
2023/11/08	0	0.00	4	9.38	9.47	-4	1,477	-0.27%
2023/11/06	0	0.00	3	9.22	9.20	-3	1,502	-0.20%
2023/11/01	0	0.00	0.4	9.05	9.10	-0.4	1,566	-0.03%
2023/10/26	0	0.00	2	9.23	9.24	-2	1,797	-0.11%
2023/10/02	0	0.00	5	9.48	9.49	-5	2,472	-0.20%
2023/08/23	0	0.00	4	9.69	9.67	-4	3,895	-0.10%
2023/08/17	0	0.00	10	9.57	9.65	-10	3,856	-0.26%
2023/08/11	0	0.00	15	9.97	9.97	-15	3,766	-0.40%
2023/08/09	0	0.00	70	10.25	10.25	-70	3,723	-1.88%
2023/08/07	0	0.00	44	10.48	10.50	-44	3,713	-1.18%
2023/07/28	0	0.00	54	10.80	10.75	-54	3,525	-1.53%
2023/07/27	13	11.11	0	0.00	11.05	13	3,452	0.38%
2023/07/20	0	0.00	11	10.30	10.35	-11	3,056	-0.36%
2023/07/18	0	0.00	10	10.25	10.25	-10	3,083	-0.32%
2023/07/14	0	0.00	15	10.28	10.30	-15	3,103	-0.48%
2023/06/27	0	0.00	3	10.87	10.80	-3	3,092	-0.10%
2023/06/26	3	11.27	0	0.00	11.20	3	2,957	0.10%
2023/06/21	5	10.85	10	11.35	11.20	-5	2,758	-0.18%
2023/06/20	0	0.00	2	10.35	10.55	-2	2,386	-0.08%
2023/06/16	0	10.00	0	0.00	10.10	0	2,136	0.00%
2023/06/15	0	0.00	1	9.88	9.89	-1	2,069	-0.05%
2023/06/13	1	9.87	20	9.84	9.86	-19	2,067	-0.92%
2023/06/08	2	9.90	0	0.00	9.90	2	2,087	0.10%
2023/06/06	4	10.10	0	0.00	10.00	4	2,110	0.19%
2023/06/05	1	10.10	0	0.00	10.10	1	2,108	0.05%
2023/06/02	1	9.87	0	0.00	9.88	1	2,050	0.05%
2023/06/01	5	9.89	0	0.00	9.87	5	2,065	0.24%
2023/05/31	0	0.00	4	9.85	9.90	-4	2,100	-0.19%
2023/05/22	0	0.00	40	9.70	9.72	-40	2,465	-1.62%
2023/05/19	4	9.69	0	0.00	9.62	4	2,509	0.16%
2023/05/15	1	9.37	0	0.00	9.42	1	2,492	0.04%
2023/05/05	1	9.95	2	9.96	9.94	-1	2,481	-0.04%
2023/05/04	0	0.00	5	10.00	9.96	-5	2,505	-0.20%
2023/04/26	1	9.99	0	0.00	10.05	1	2,485	0.04%
2023/04/25	2	10.05	0	0.00	10.00	2	2,476	0.08%
2023/04/21	0	0.00	10	10.05	9.96	-10	2,430	-0.41%
2023/04/14	27	10.73	15	10.69	10.65	12	2,155	0.56%
2023/04/13	0	0.00	10	10.35	10.30	-10	1,904	-0.53%
2023/04/06	10	9.82	0	0.00	9.82	10	1,764	0.57%
2023/03/21	2	9.98	0	0.00	9.98	2	1,762	0.11%
2023/03/16	5	9.77	0	0.00	9.74	5	1,761	0.28%
2023/03/15	1	9.94	0	0.00	9.82	1	1,767	0.06%
2023/03/14	2	9.92	0	0.00	9.88	2	1,772	0.11%
2023/03/13	5	9.80	0	0.00	10.00	5	1,814	0.28%
2023/03/10	15	10.05	0	0.00	9.99	15	1,805	0.83%
2023/03/07	12	10.20	15	10.20	10.20	-3	1,815	-0.17%
2023/03/03	10	10.25	0	0.00	10.25	10	1,777	0.56%
2023/03/02	1	10.10	0	0.00	10.05	1	1,730	0.06%
2023/02/24	20	10.18	13	10.15	10.15	7	1,729	0.40%
2023/02/22	1	10.40	0	0.00	10.35	1	1,656	0.06%
2023/02/21	1	10.20	0	0.00	10.30	1	1,561	0.06%
2023/02/20	2	10.20	0	0.00	10.25	2	1,491	0.13%
2023/02/01	11	9.36	0	0.00	9.40	11	1,327	0.83%
2023/01/12	0.1	9.15	0	0.00	9.19	0.1	1,386	0.01%
2022/12/15	0	0.00	5	9.46	9.45	-5	1,732	-0.29%
2022/12/12	0	0.00	4	9.41	9.41	-4	1,744	-0.23%
2022/12/02	4	9.70	0	0.00	9.69	4	1,730	0.23%
2022/12/01	15	9.53	0	0.00	9.68	15	1,721	0.87%
2022/11/29	6	9.20	0	0.00	9.34	6	1,695	0.35%
2022/11/24	3	9.30	0	0.00	9.32	3	1,713	0.18%
2022/11/03	0	0.00	1	9.36	9.37	-1	2,635	-0.04%
2022/11/02	0	0.00	3	9.50	9.45	-3	2,646	-0.11%
2022/11/01	0	0.00	2	9.43	9.42	-2	2,668	-0.07%
2022/10/20	3	9.23	0	0.00	9.14	3	3,105	0.10%
2022/10/13	0	0.00	1	9.04	9.04	-1	3,056	-0.03%
2022/10/06	5	9.99	3	9.88	10.05	2	3,004	0.07%
2022/09/30	6	9.57	0	0.00	9.64	6	3,016	0.20%
2022/09/01	2	10.80	0	0.00	10.85	2	3,471	0.06%
2022/08/26	0	0.00	5	11.00	10.95	-5	3,408	-0.15%
2022/08/24	0	0.00	1	11.00	10.90	-1	3,421	-0.03%
2022/08/23	0	0.00	2	11.10	10.95	-2	3,413	-0.06%
2022/08/18	2	11.30	2	11.05	11.15	0	3,159	0.00%
2022/08/12	6	9.90	0	0.00	9.95	6	2,765	0.22%
2022/08/11	0	0.00	2	9.72	9.83	-2	2,769	-0.07%
2022/08/08	2	9.40	0	0.00	9.47	2	2,772	0.07%
2022/08/05	0	0.00	8	9.45	9.58	-8	2,766	-0.29%
2022/08/04	8	9.19	0	0.00	9.21	8	2,707	0.30%
2022/08/02	0	0.00	4	9.57	9.68	-4	2,571	-0.16%
2022/07/29	0	0.00	120	9.31	9.33	-120	2,434	-4.93%	大賣/鉅額交易
2022/07/26	5	9.50	0	0.00	9.46	5	2,466	0.20%
2022/07/25	1	9.59	0	0.00	9.64	1	2,502	0.04%
2022/07/20	1	9.68	0	0.00	9.61	1	2,623	0.04%
2022/07/19	5	9.55	0	0.00	9.62	5	2,710	0.18%
2022/07/13	0	0.00	6	9.36	9.46	-6	3,188	-0.19%
2022/07/12	7	9.14	0	0.00	9.00	7	3,194	0.22%
2022/07/11	1	9.42	0	0.00	9.42	1	3,206	0.03%
2022/07/08	0	0.00	2	9.60	9.50	-2	3,227	-0.06%
2022/07/07	0	0.00	2	9.40	9.38	-2	3,240	-0.06%
2022/07/06	0	0.00	3	9.78	9.55	-3	3,256	-0.09%
2022/07/05	3	9.72	6	9.67	9.71	-3	3,294	-0.09%
2022/07/04	1	9.48	0	0.00	9.43	1	3,292	0.03%
2022/07/01	7	9.67	0	0.00	9.35	7	3,332	0.21%
2022/06/30	7	10.05	2	10.00	9.98	5	3,276	0.15%
2022/06/28	4	10.38	0	0.00	10.40	4	3,277	0.12%
2022/06/27	0	0.00	4	10.53	10.55	-4	3,303	-0.12%
2022/06/22	4	10.18	0	0.00	10.10	4	3,394	0.12%
2022/06/21	0	0.00	6	10.43	10.55	-6	3,442	-0.17%
2022/06/20	6	10.43	0	0.00	10.00	6	3,485	0.17%
2022/06/16	3	11.12	1	11.20	10.90	2	3,462	0.06%
2022/06/15	0	0.00	2	11.30	11.10	-2	3,490	-0.06%
2022/06/13	4	11.20	0	0.00	11.10	4	3,702	0.11%
2022/06/08	1	11.60	0	0.00	11.60	1	3,762	0.03%
2022/06/01	2	11.85	2	11.85	11.80	0	4,047	0.00%
2022/05/26	3	11.45	0	0.00	11.40	3	4,323	0.07%
2022/05/24	5	11.65	0	0.00	11.30	5	4,544	0.11%
2022/05/20	0	0.00	2	11.45	11.35	-2	4,694	-0.04%
2022/05/19	2	11.10	10	11.30	11.35	-8	4,726	-0.17%
2022/05/18	0	0.00	11	11.60	11.55	-11	4,746	-0.23%
2022/05/17	0	0.00	4	11.30	11.35	-4	4,764	-0.08%
2022/05/13	0	0.00	6	11.13	11.00	-6	4,842	-0.12%
2022/05/12	2	10.85	0	0.00	10.85	2	4,973	0.04%
2022/05/10	0	0.00	2	11.25	11.30	-2	5,488	-0.04%
2022/05/09	5	11.39	3	11.25	11.20	2	5,741	0.03%
2022/05/06	2	11.65	4	11.76	11.80	-2	5,750	-0.03%
2022/05/05	7	12.00	6	12.12	11.95	1	5,836	0.02%
2022/05/04	6	11.88	2	12.00	11.85	4	5,893	0.07%
2022/04/29	6	11.75	0	0.00	11.75	6	6,145	0.10%
2022/04/28	0	0.00	6	11.80	11.95	-6	6,299	-0.10%
2022/04/27	4	11.15	2	11.35	11.45	2	6,443	0.03%
2022/04/25	2	11.80	0	0.00	11.70	2	6,882	0.03%
2022/04/22	0	0.00	2	12.15	12.10	-2	6,924	-0.03%
2022/04/21	10	12.41	0	0.00	12.25	10	7,060	0.14%
2022/04/20	0	0.00	4	12.70	12.70	-4	7,106	-0.06%
2022/04/19	4	12.38	4	12.53	12.40	0	6,957	0.00%
2022/04/18	0	0.00	6	12.20	12.15	-6	7,231	-0.08%
2022/04/15	4	12.25	0	0.00	12.15	4	7,493	0.05%
2022/04/14	2	12.55	0	0.00	12.45	2	8,052	0.02%
2022/04/13	2	12.45	2	12.70	12.65	0	8,423	0.00%
2022/04/06	2	13.25	0	0.00	13.35	2	13,899	0.01%
2022/04/01	21	13.59	0	0.00	13.60	21	16,560	0.13%
2022/03/29	4	13.78	0	0.00	13.70	4	19,566	0.02%
2022/03/28	0	0.00	1	13.95	13.95	-1	19,768	-0.01%
2022/03/25	3	14.20	0	0.00	14.15	3	20,159	0.01%
2022/03/18	7	14.09	0	0.00	14.15	7	23,927	0.03%
2022/03/17	1.1	14.30	0	0.00	14.25	1.1	24,299	0.00%
2022/03/16	0	0.00	2	13.90	13.75	-2	24,220	-0.01%
2022/03/15	3	13.65	0	0.00	13.55	3	24,365	0.01%
2022/03/10	0	0.00	32	13.76	13.75	-32	24,569	-0.13%
2022/03/09	2	13.50	1	13.40	13.50	1	24,621	0.00%
2022/03/08	5	13.42	4	13.53	13.30	1	24,684	0.00%
2022/03/07	2	13.50	2	13.60	13.45	0	24,676	0.00%
2022/03/04	4	14.00	0	0.00	13.95	4	24,664	0.02%
2022/03/03	7	14.55	10	14.35	14.30	-3	24,760	-0.01%
2022/03/02	0	0.00	2	14.30	14.40	-2	24,838	-0.01%
2022/03/01	0	0.00	4	14.13	14.15	-4	25,016	-0.02%
2022/02/25	0	0.00	6	13.93	13.80	-6	25,521	-0.02%
2022/02/24	124	14.08	2	14.05	13.60	122	26,683	0.46%	大買/鉅額交易
2022/02/22	4	14.15	2	14.00	14.10	2	27,895	0.01%
2022/02/18	2	14.35	5	14.25	14.40	-3	28,328	-0.01%
2022/02/17	1	14.40	0	0.00	14.40	1	28,501	0.00%
2022/02/16	0	0.00	2	14.65	14.50	-2	28,466	-0.01%
2022/02/15	2	14.25	0	0.00	14.30	2	28,430	0.01%
2022/02/14	4	14.45	0	0.00	14.30	4	28,422	0.01%
2022/02/11	0	0.00	2	15.10	14.85	-2	28,335	-0.01%
2022/02/10	5	14.82	0	0.00	14.90	5	28,249	0.02%
2022/02/09	6	15.88	2	15.50	15.80	4	27,864	0.01%
2022/02/07	2	14.80	2	15.15	15.20	0	27,623	0.00%
2022/01/26	3	14.63	33	14.60	14.50	-30	27,589	-0.11%
2022/01/25	9	14.89	42	14.60	14.55	-33	27,559	-0.12%
2022/01/24	5	14.88	39	14.83	15.10	-34	27,457	-0.12%
2022/01/21	8	15.25	0	0.00	15.20	8	27,369	0.03%
2022/01/20	25	15.86	4	15.88	15.90	21	27,294	0.08%
2022/01/19	4	15.54	2	15.90	15.90	2	27,158	0.01%
2022/01/18	2	15.50	0	0.00	15.45	2	26,875	0.01%
2022/01/17	0	0.00	2	15.20	15.60	-2	26,650	-0.01%
2022/01/14	8	15.09	51	14.95	15.10	-43	26,521	-0.16%
2022/01/13	2	15.20	0	0.00	15.40	2	26,353	0.01%
2022/01/12	49	15.64	0	0.00	15.45	49	26,206	0.19%
2022/01/11	22	15.73	3	15.58	15.60	19	26,081	0.07%
2022/01/10	5	15.98	52	16.04	15.95	-47	25,781	-0.18%
2022/01/07	15	15.88	111	15.86	15.90	-96	25,498	-0.38%	大賣/
2022/01/06	35	16.49	2	16.40	16.45	33	24,917	0.13%
2022/01/05	14	16.86	1	16.65	16.60	13	24,579	0.05%
2022/01/04	20	17.00	2	16.85	17.35	18	24,111	0.07%
2022/01/03	112.4	17.56	10	17.27	17.25	102.4	23,467	0.44%	大買/鉅額交易
2021/12/30	52.5	17.44	0	0.00	17.25	52.5	22,835	0.23%
2021/12/29	50.1	18.52	212	18.25	17.95	-161.9	21,924	-0.74%	大賣/鉅額交易
2021/12/28	101.4	17.89	90	17.83	18.05	11.4	19,117	0.06%	大買/
2021/12/27	131	17.16	76	17.54	17.85	55	16,503	0.33%	大買/
2021/12/24	185	16.12	10	16.03	16.25	175	14,990	1.17%	大買/鉅額交易
2021/12/23	2	15.45	2	15.35	15.45	0	13,815	0.00%
2021/12/22	0	0.00	2	15.45	15.00	-2	13,471	-0.01%
2021/12/21	6	14.96	16	14.93	15.20	-10	13,219	-0.08%
2021/12/20	0	0.00	10	15.54	15.25	-10	12,839	-0.08%
2021/12/17	110	16.10	122	15.98	15.65	-12	12,313	-0.10%	大買/大賣/
2021/12/16	21	15.42	8	15.18	15.30	13	10,557	0.12%
2021/12/15	3	14.00	32	14.52	14.80	-29	9,453	-0.31%
2021/12/14	12	14.05	0	0.00	13.80	12	9,069	0.13%
2021/12/13	7	14.50	6	14.31	14.50	1	8,825	0.01%
2021/12/10	2	13.73	1	13.80	13.65	1	8,406	0.01%
2021/12/09	10	13.91	7	13.94	13.80	3	8,329	0.04%
2021/12/08	1	13.70	1	13.75	13.65	0	8,131	0.00%
2021/12/07	3	13.73	0	0.00	13.70	3	8,067	0.04%
2021/12/06	0	0.00	4	13.83	13.85	-4	7,969	-0.05%
2021/12/01	3	13.50	3	13.60	13.75	0	7,751	0.00%
2021/11/30	10	13.73	0	13.65	13.60	10	7,720	0.13%
2021/11/29	19	13.17	18	13.35	13.45	1	7,634	0.01%
2021/11/26	0	0.00	50	13.70	13.65	-50	7,492	-0.67%
2021/11/25	13	13.98	10	14.20	13.95	3	7,324	0.04%
2021/11/24	0	0.00	2	14.50	14.40	-2	7,084	-0.03%
2021/11/23	34	15.10	33	15.08	14.70	1	6,508	0.02%
2021/11/22	151	15.07	11	15.15	15.15	140	5,260	2.66%	大買/鉅額交易
2021/11/19	0	0.00	1	13.55	13.80	-1	4,261	-0.02%
2021/11/18	1	13.65	13	13.59	13.35	-12	3,933	-0.31%
2021/11/16	8	13.10	0	0.00	12.80	8	3,386	0.24%
2021/11/12	0	0.00	1	12.70	12.60	-1	3,300	-0.03%
2021/11/11	0	0.00	1	12.75	12.60	-1	3,332	-0.03%
2021/11/09	0	0.00	30	12.52	12.40	-30	3,378	-0.89%
2021/11/08	0	0.00	20	12.53	12.50	-20	3,397	-0.59%
2021/11/04	40	12.40	0	0.00	12.35	40	3,486	1.15%
2021/11/03	10	12.40	0	0.00	12.50	10	3,578	0.28%
2021/10/22	0	0.00	1	11.60	11.55	-1	4,831	-0.02%
2021/10/19	0	0.00	75	11.55	11.55	-75	5,405	-1.39%
2021/10/13	1	11.50	0	0.00	11.20	1	5,954	0.02%
2021/10/08	1	11.55	0	0.00	11.80	1	6,281	0.02%
2021/10/05	0	0.00	9	11.03	11.10	-9	7,305	-0.12%
2021/10/04	6	10.70	0	0.00	10.65	6	7,307	0.08%
2021/10/01	3	11.15	0	0.00	11.20	3	7,411	0.04%
2021/09/27	1	11.70	2	11.68	11.75	-1	7,775	-0.01%
2021/09/24	0	0.00	3	11.53	11.45	-3	7,906	-0.04%
2021/09/22	1	11.15	0	0.00	11.20	1	7,930	0.01%
2021/09/16	0	0.00	2	11.35	11.35	-2	8,002	-0.02%
2021/09/15	0	0.00	2	11.43	11.40	-2	8,026	-0.02%
2021/09/14	0	0.00	1	11.50	11.45	-1	8,071	-0.01%
2021/09/09	1	11.15	0	0.00	11.20	1	8,285	0.01%
2021/09/07	3	11.25	1	11.45	11.35	2	8,443	0.02%
2021/09/06	2	11.25	0	0.00	11.25	2	8,473	0.02%
2021/09/03	0	0.00	3	11.65	11.55	-3	8,449	-0.04%
2021/09/02	2	11.40	0	0.00	11.25	2	8,443	0.02%
2021/09/01	0	0.00	4	11.46	11.55	-4	8,494	-0.05%
2021/08/31	4	11.20	0	0.00	11.30	4	8,523	0.05%
2021/08/30	2	11.35	2	11.55	11.35	0	8,621	0.00%
2021/08/25	0	0.00	4	11.46	11.40	-4	9,196	-0.04%
2021/08/24	1	11.10	0	0.00	11.10	1	9,280	0.01%
2021/08/20	3	11.10	0	0.00	11.05	3	9,498	0.03%
2021/08/19	3	11.55	0	0.00	11.35	3	9,482	0.03%
2021/08/11	0	0.00	50	12.45	12.70	-50	9,684	-0.52%
2021/08/05	32	13.60	32	13.80	13.60	0	9,739	0.00%
2021/08/04	0	0.00	3	14.00	13.70	-3	9,831	-0.03%
2021/07/30	0	0.00	4	13.45	13.45	-4	9,805	-0.04%
2021/07/29	3	13.47	0	0.00	13.50	3	9,741	0.03%
2021/07/28	2	13.35	1	13.80	13.75	1	9,623	0.01%
2021/07/27	12	13.64	10	13.90	13.60	2	9,705	0.02%
2021/07/26	50	13.70	2	13.68	13.65	48	9,787	0.49%
2021/07/23	0.7	13.25	1	13.30	13.35	-0.3	10,065	0.00%
2021/07/22	0	0.00	5	13.10	13.35	-5	11,025	-0.05%
2021/07/21	0	0.00	70	12.55	12.65	-70	11,192	-0.63%
2021/07/20	1	13.00	0	0.00	12.90	1	11,324	0.01%
2021/07/19	0	0.00	12	13.50	13.45	-12	11,713	-0.10%
2021/07/16	0	0.00	2	13.20	13.25	-2	12,239	-0.02%
2021/07/15	0	0.00	30	13.20	13.15	-30	12,724	-0.24%
2021/07/14	65	13.63	22	13.53	13.70	43	13,112	0.33%
2021/07/13	30	13.25	3	13.20	13.10	27	12,522	0.22%
2021/07/09	20	12.65	5.3	12.69	12.70	14.7	12,356	0.12%
2021/07/08	2	12.65	2	12.70	12.65	0	12,585	0.00%
2021/07/07	10	12.65	8	12.75	12.55	2	12,751	0.02%
2021/07/06	0	0.00	2	12.85	12.65	-2	13,286	-0.02%
2021/07/05	0	0.00	4	12.71	12.70	-4	13,601	-0.03%
2021/07/02	4	12.38	0	0.00	12.30	4	14,016	0.03%
2021/07/01	0	0.00	14	12.30	12.60	-14	14,207	-0.10%
2021/06/30	3	12.00	0	0.00	12.10	3	14,216	0.02%
2021/06/29	3	12.07	2	12.35	12.05	1	14,230	0.01%
2021/06/28	3	12.10	0	0.00	12.30	3	14,281	0.02%
2021/06/25	1	12.20	0	0.00	12.20	1	14,341	0.01%
2021/06/24	0	0.00	4	12.39	12.40	-4	14,595	-0.03%
2021/06/23	0	0.00	3	12.20	12.25	-3	14,625	-0.02%
2021/06/22	10	12.15	1	12.25	11.80	9	14,648	0.06%
2021/06/21	3	12.27	2	12.33	12.15	1	14,599	0.01%
2021/06/17	0	0.00	6	12.53	12.85	-6	15,095	-0.04%
2021/06/16	9	12.47	0	0.00	12.35	9	15,058	0.06%
2021/06/15	6	12.73	0	0.00	12.75	6	15,099	0.04%
2021/06/09	3	12.90	30	12.90	12.65	-27	15,073	-0.18%
2021/06/08	1	12.70	5	12.80	12.80	-4	15,031	-0.03%
2021/06/07	5	12.95	3	12.75	12.85	2	14,990	0.01%
2021/06/04	12	13.04	0	0.00	13.05	12	14,914	0.08%
2021/06/02	8	12.80	8	13.05	12.80	0	14,477	0.00%
2021/06/01	6	12.90	10	12.87	12.90	-4	14,391	-0.03%
2021/05/31	14	12.65	15	12.62	12.65	-1	14,318	-0.01%
2021/05/28	3	12.50	1	12.50	12.45	2	14,268	0.01%
2021/05/26	10	12.32	8	12.31	12.35	2	14,219	0.01%
2021/05/25	8	12.10	9	12.09	12.10	-1	14,194	-0.01%
2021/05/19	1	11.30	0	0.00	11.65	1	14,028	0.01%
2021/05/18	5	10.91	5	11.20	11.25	0	13,972	0.00%
2021/05/17	0	0.00	2	10.80	10.30	-2	13,894	-0.01%
2021/05/13	0	0.00	1	11.50	11.30	-1	13,736	-0.01%
2021/05/11	7	12.52	0	0.00	12.20	7	13,499	0.05%
2021/05/07	3	13.00	0	0.00	13.35	3	13,303	0.02%
2021/05/04	1	13.10	1	12.35	12.45	0	12,881	0.00%
2021/05/03	1	13.50	1	13.80	13.55	0	12,571	0.00%
2021/04/29	45	15.14	10	15.20	14.55	35	12,313	0.28%
2021/04/28	6	14.73	29	14.74	15.00	-23	11,842	-0.19%
2021/04/27	10	14.20	1	14.40	14.10	9	10,899	0.08%
2021/04/26	35	14.15	35	14.35	14.15	0	10,554	0.00%
2021/04/23	1	14.20	8	14.34	14.10	-7	10,387	-0.07%
2021/04/22	40	13.67	38	14.32	13.65	2	9,959	0.02%
2021/04/21	0	0.00	9	14.27	14.10	-9	9,353	-0.10%
2021/04/20	10	14.10	21	13.81	13.90	-11	8,791	-0.13%
2021/04/19	0	0.00	5	13.05	13.10	-5	8,312	-0.06%
2021/04/15	0	0.00	66	12.75	12.75	-66	9,466	-0.70%
2021/04/14	1	12.80	0	0.00	12.55	1	9,533	0.01%
2021/04/13	5	13.10	1	13.10	12.90	4	9,619	0.04%
2021/04/12	5	13.40	16	13.44	13.55	-11	9,385	-0.12%
2021/04/09	14	12.76	0	0.00	12.75	14	8,853	0.16%
2021/04/08	4	13.11	30.6	13.39	13.15	-26.6	8,505	-0.31%
2021/04/07	81	12.33	2	12.20	12.35	79	7,996	0.99%
2021/04/06	0	0.00	2	12.00	11.90	-2	7,765	-0.03%
2021/03/31	1	11.60	0	0.00	11.60	1	7,769	0.01%
2021/03/30	8	11.64	7	11.70	11.65	1	7,745	0.01%
2021/03/29	3	11.60	3	11.35	11.60	0	7,723	0.00%
2021/03/23	15	11.12	0	0.00	11.15	15	7,698	0.19%
2021/03/22	0	0.00	1	11.30	11.55	-1	7,559	-0.01%
2021/03/19	0	0.00	3	10.95	10.95	-3	7,184	-0.04%
2021/03/18	0	0.00	6	10.75	10.85	-6	7,263	-0.08%
2021/03/17	6	10.48	0	0.00	10.55	6	7,256	0.08%
2021/03/16	1	10.60	0	0.00	10.60	1	7,378	0.01%
2021/03/15	1	10.70	0	0.00	10.65	1	7,483	0.01%
2021/03/12	1	10.60	0	0.00	10.75	1	7,662	0.01%
2021/03/09	1	10.60	1	10.65	10.70	0	9,501	0.00%
2021/03/05	3	10.50	0	0.00	10.50	3	10,182	0.03%
2021/03/04	0	10.55	0	0.00	10.60	0	10,338	0.00%
2021/03/03	0	0.00	14	10.70	10.60	-14	10,571	-0.13%
2021/03/02	0	0.00	3	10.35	10.35	-3	10,680	-0.03%
2021/02/24	10	10.40	0	0.00	10.40	10	11,183	0.09%
2021/02/22	0	0.00	3	10.55	10.50	-3	11,464	-0.03%
2021/02/19	0	0.00	3	10.35	10.35	-3	11,439	-0.03%
2021/02/18	0	0.00	3.2	10.24	10.20	-3.2	11,396	-0.03%
2021/02/17	0	0.00	1	10.00	10.00	-1	11,734	-0.01%
2021/02/03	0	0.00	3	9.90	9.99	-3	11,660	-0.03%
2021/02/02	1	9.58	0	0.00	9.56	1	11,643	0.01%
2021/01/29	0	0.00	1	9.64	9.62	-1	12,400	-0.01%
2021/01/28	0	0.00	5	9.63	9.64	-5	12,472	-0.04%
2021/01/26	0	0.00	2	9.87	9.88	-2	12,752	-0.02%
2021/01/22	1	9.66	0	0.00	9.78	1	12,769	0.01%
2021/01/20	2	9.88	0	0.00	9.70	2	12,819	0.02%
2021/01/19	1	10.15	0	0.00	10.15	1	12,833	0.01%
2021/01/15	6	10.31	0	0.00	10.35	6	12,953	0.05%
2021/01/14	1	10.60	0	0.00	10.60	1	12,902	0.01%
2021/01/13	5	10.80	0	0.00	10.60	5	13,003	0.04%
2021/01/12	7	10.72	0.5	10.55	10.45	6.5	12,972	0.05%
2021/01/11	6	11.02	0	0.00	11.05	6	12,878	0.05%
2021/01/08	51	11.39	56	11.28	11.15	-5	13,056	-0.04%
2021/01/06	16	11.21	15.9	11.13	11.05	0.1	11,669	0.00%
2021/01/05	10	11.53	5	11.60	11.50	5	11,330	0.04%
2020/12/31	6	11.34	0	0.00	11.30	6	11,333	0.05%
2020/12/29	11	11.55	0.3	11.55	11.40	10.7	11,271	0.10%
2020/12/28	4	11.55	4	11.35	11.55	0	11,215	0.00%
2020/12/23	0	0.00	4	11.15	11.05	-4	11,129	-0.04%
2020/12/22	0	0.00	2	11.35	11.05	-2	11,354	-0.02%
2020/12/21	13	11.35	0	0.00	11.15	13	11,507	0.11%
2020/12/18	42	11.34	20	11.50	11.30	22	11,679	0.19%
2020/12/17	10	11.37	4	11.40	11.45	6	11,923	0.05%
2020/12/16	0	0.00	4	11.45	11.35	-4	13,478	-0.03%
2020/12/15	0	0.00	1	11.70	11.30	-1	14,706	-0.01%
2020/12/11	0	0.00	2	11.25	11.30	-2	14,594	-0.01%
2020/12/09	0	0.00	26	11.65	11.65	-26	14,380	-0.18%
2020/12/08	3	11.43	0	0.00	11.35	3	14,338	0.02%
2020/12/07	63	11.75	70	12.12	11.75	-7	14,661	-0.05%
2020/12/04	93	11.94	92	11.56	11.95	1	14,153	0.01%
2020/12/03	14	11.97	31	11.89	11.50	-17	13,690	-0.12%
2020/12/02	22	11.42	9	11.33	11.45	13	12,920	0.10%
2020/12/01	35	11.25	36	11.14	11.25	-1	12,719	-0.01%
2020/11/30	15	11.02	15	11.13	11.05	0	12,366	0.00%
2020/11/27	10	10.96	0	0.00	10.95	10	12,234	0.08%
2020/11/26	19	10.90	22.1	10.78	10.90	-3.1	12,002	-0.03%
2020/11/25	5	10.70	0	0.00	10.65	5	11,870	0.04%
2020/11/24	2	10.45	0	0.00	10.45	2	11,754	0.02%
2020/11/23	6	10.65	0	0.00	10.65	6	11,737	0.05%
2020/11/20	14	10.42	6	10.50	10.60	8	11,595	0.07%
2020/11/19	0	0.00	0.8	10.20	10.25	-0.8	11,413	-0.01%
2020/11/18	1	10.10	0	0.00	10.10	1	11,527	0.01%
2020/11/17	0	0.00	3	10.20	10.15	-3	11,521	-0.03%
2020/11/09	0	0.00	430.2	10.02	10.05	-430.2	11,302	-3.81%	大賣/鉅額交易
2020/11/06	530	10.28	102	10.01	10.00	428	11,241	3.81%	大買/大賣/鉅額交易
2020/11/02	0	0.00	4	9.90	9.85	-4	10,505	-0.04%
2020/10/30	0	0.00	0.2	10.05	9.95	-0.2	10,605	0.00%
2020/10/27	4	10.40	0	0.00	10.50	4	11,204	0.04%
2020/10/26	4	10.45	11	10.44	10.45	-7	11,087	-0.06%
2020/10/23	0	0.00	1	10.20	10.20	-1	10,931	-0.01%
2020/10/22	0	0.00	1	10.30	10.30	-1	10,948	-0.01%
2020/10/21	0	0.00	2.5	10.08	10.05	-2.5	11,164	-0.02%
2020/10/20	0	0.00	14	9.98	9.92	-14	11,079	-0.13%
2020/10/19	9	10.00	12	10.02	10.00	-3	11,094	-0.03%
2020/10/16	1	10.30	4	10.05	9.98	-3	11,198	-0.03%
2020/10/15	7	9.93	14	9.84	9.90	-7	10,951	-0.06%
2020/10/13	4	9.72	0	0.00	9.65	4	11,080	0.04%
2020/10/12	2	9.71	0	0.00	9.60	2	11,148	0.02%
2020/09/29	3	9.56	2	9.52	9.50	1	11,815	0.01%
2020/09/28	7	9.63	0	0.00	9.80	7	11,840	0.06%
2020/09/25	0	0.00	2	9.48	9.26	-2	12,024	-0.02%
2020/09/24	2	9.75	0	0.00	9.48	2	12,040	0.02%
2020/09/23	1	10.15	3	10.10	10.10	-2	12,198	-0.02%
2020/09/22	0	0.00	5	10.50	10.60	-5	11,945	-0.04%
2020/09/21	104	11.02	85	11.01	10.85	19	11,753	0.16%	大買/
2020/09/18	4	10.75	100	10.05	10.80	-96	10,134	-0.95%
2020/09/17	1	9.88	8	9.89	9.86	-7	8,848	-0.08%
2020/09/16	0	0.00	7	9.75	9.75	-7	8,827	-0.08%
2020/09/15	3	9.78	0	0.00	9.75	3	8,809	0.03%
2020/09/14	0	0.00	8	9.85	9.74	-8	8,846	-0.09%
2020/09/10	17	10.12	2	9.98	9.90	15	8,769	0.17%
2020/09/09	0	0.00	63	9.67	9.86	-63	8,349	-0.75%
2020/09/08	3	9.79	3	9.91	9.79	0	8,350	0.00%
2020/09/07	0	0.00	2	9.96	9.85	-2	8,410	-0.02%
2020/08/31	4	9.89	4	9.95	9.89	0	8,443	0.00%
2020/08/25	3	9.72	0	0.00	9.72	3	8,298	0.04%
2020/08/17	0	0.00	5	10.05	9.97	-5	8,082	-0.06%
2020/08/14	0	0.00	10	9.94	9.85	-10	8,020	-0.12%
2020/08/12	0	0.00	5	9.81	9.81	-5	8,001	-0.06%
2020/08/11	0	0.00	3	10.05	9.88	-3	8,134	-0.04%
2020/08/10	596	9.81	596	9.94	9.87	0	8,111	0.00%	大買/大賣/
2020/08/07	9	9.63	9	9.77	9.63	0	7,972	0.00%
2020/08/06	15	9.67	15	9.71	9.67	0	8,003	0.00%
2020/08/05	5	9.75	11	9.78	9.70	-6	7,961	-0.08%
2020/07/31	3	9.55	28	9.42	9.54	-25	7,993	-0.31%
2020/07/27	6	9.16	15	9.37	9.13	-9	7,893	-0.11%
2020/07/24	19	9.20	2	9.26	9.15	17	8,422	0.20%
2020/07/23	5	9.41	0	0.00	9.41	5	8,444	0.06%
2020/07/22	0	0.00	6	9.50	9.59	-6	8,469	-0.07%
2020/07/21	0	0.00	6	9.22	9.26	-6	8,340	-0.07%
2020/07/20	5	9.00	2	9.07	9.09	3	8,332	0.04%
2020/07/17	1	9.60	6	9.21	9.21	-5	8,287	-0.06%
2020/07/15	6	9.92	0	0.00	9.82	6	8,154	0.07%
2020/07/13	0	0.00	8	10.06	10.10	-8	8,154	-0.10%
2020/07/10	15	9.93	0	0.00	9.92	15	8,139	0.18%
2020/07/09	0	0.00	6	10.25	10.05	-6	8,041	-0.07%
2020/07/08	1	10.05	1	10.10	10.10	0	7,720	0.00%
2020/07/07	6	10.05	0	0.00	10.05	6	7,755	0.08%
2020/07/06	100	10.00	25	10.14	10.20	75	7,788	0.96%
2020/07/03	19	10.17	2	10.20	10.00	17	7,674	0.22%
2020/07/02	22	10.54	19.8	10.50	10.55	2.2	7,524	0.03%
2020/07/01	3	10.18	8	10.26	10.20	-5	7,233	-0.07%
2020/06/30	10	10.15	5	10.25	10.05	5	7,337	0.07%
2020/06/29	5	9.96	2.2	10.00	9.96	2.8	7,268	0.04%
2020/06/23	0	0.00	0.5	10.00	10.00	-0.5	7,392	-0.01%
2020/06/19	6	10.10	6	10.35	10.10	0	7,537	0.00%
2020/06/17	6	10.10	0	0.00	10.10	6	7,566	0.08%
2020/06/16	0	0.00	10	10.18	10.25	-10	7,713	-0.13%
2020/06/12	5	9.97	2	10.00	10.00	3	8,023	0.04%
2020/06/11	12	10.33	0	0.00	10.15	12	8,052	0.15%
2020/06/10	6	10.50	0	0.00	10.50	6	8,136	0.07%
2020/06/09	2	10.80	0	0.00	10.60	2	8,410	0.02%
2020/06/05	0	0.00	10	10.60	10.55	-10	8,456	-0.12%
2020/06/04	40	10.53	40	10.65	10.55	0	8,515	0.00%
2020/06/03	0	0.00	6	10.65	10.55	-6	8,552	-0.07%
2020/06/02	0	0.00	6	10.40	10.45	-6	8,386	-0.07%
2020/05/28	12	10.43	12	10.65	10.25	0	8,508	0.00%
2020/05/25	1	10.05	0	0.00	10.05	1	8,591	0.01%
2020/05/21	0	0.00	6	10.25	10.25	-6	8,616	-0.07%
2020/05/19	8	10.00	0	0.00	10.00	8	8,615	0.09%
2020/05/18	0	0.00	6	10.25	10.10	-6	8,561	-0.07%
2020/05/14	14	10.16	0	0.00	10.05	14	8,431	0.17%
2020/05/13	6	10.40	0	0.00	10.50	6	8,361	0.07%
2020/05/11	0	0.00	6	10.70	10.70	-6	8,395	-0.07%
2020/05/08	11	10.50	0	0.00	10.45	11	8,331	0.13%
2020/05/07	3	10.55	0	0.00	10.45	3	8,357	0.04%
2020/05/06	6	10.60	0	0.00	10.40	6	8,353	0.07%
2020/05/05	76	10.95	83	11.13	10.90	-7	8,245	-0.08%
2020/05/04	12	10.78	0	0.00	10.90	12	8,245	0.15%
2020/04/30	0	0.00	4	11.18	11.15	-4	8,292	-0.05%
2020/04/29	0	0.00	42	10.89	11.20	-42	8,075	-0.52%
2020/04/27	0	0.00	3	10.30	10.30	-3	7,585	-0.04%
2020/04/24	0	0.00	5	10.20	10.20	-5	7,691	-0.07%
2020/04/23	0	0.00	24	10.10	10.15	-24	7,698	-0.31%
2020/04/22	5	9.80	0	0.00	9.80	5	7,716	0.06%
2020/04/21	22	9.94	0	0.00	9.75	22	7,765	0.28%
2020/04/17	6	10.15	0	0.00	10.15	6	7,832	0.08%
2020/04/16	6	10.25	0.4	10.30	10.30	5.6	7,884	0.07%
2020/04/15	8	10.33	14	10.49	10.50	-6	7,899	-0.08%
2020/04/14	0	0.00	10	10.05	10.15	-10	7,815	-0.13%
2020/04/13	10	9.97	3	10.00	9.92	7	8,010	0.09%
2020/04/10	2	10.15	1	10.00	10.05	1	8,042	0.01%
2020/04/09	11	10.21	6	10.40	10.10	5	8,088	0.06%
2020/04/08	3	10.15	0	0.00	10.20	3	7,993	0.04%
2020/04/06	5	9.72	5	9.70	9.70	0	7,813	0.00%
2020/04/01	0	0.00	10	9.50	9.57	-10	7,695	-0.13%
2020/03/26	36	9.36	36	9.38	9.36	0	7,557	0.00%
2020/03/25	5	9.35	6	9.31	9.31	-1	7,504	-0.01%
2020/03/24	1	9.04	0	0.00	9.04	1	7,440	0.01%
2020/03/20	2	8.77	2	8.65	8.91	0	7,641	0.00%
2020/03/19	10	8.77	12	8.16	8.40	-2	7,738	-0.03%
2020/03/18	2	9.29	6	9.25	8.94	-4	7,579	-0.05%
2020/03/13	0	0.00	5	8.69	9.07	-5	7,390	-0.07%
2020/03/12	6	10.20	0	0.00	9.65	6	7,172	0.08%
2020/03/09	0	0.00	2	10.83	10.70	-2	7,093	-0.03%
2020/03/06	6	11.25	0	0.00	11.30	6	7,029	0.09%
2020/03/05	6	11.40	6	11.50	11.40	0	7,129	0.00%
2020/03/04	6	11.20	0	0.00	11.30	6	7,120	0.08%
2020/03/03	0	0.00	27	11.40	11.45	-27	7,096	-0.38%
2020/03/02	2	10.95	5	11.00	10.90	-3	7,133	-0.04%
2020/02/26	1	11.70	0	0.00	11.65	1	6,918	0.01%
2020/02/24	18	11.81	0	0.00	11.75	18	6,861	0.26%
2020/02/21	18	12.02	0	0.00	12.00	18	6,825	0.26%
2020/02/20	7	12.16	1	12.15	12.10	6	6,845	0.09%
2020/02/19	2	12.20	0	0.00	12.15	2	6,872	0.03%
2020/02/18	0	0.00	3	12.10	12.10	-3	6,917	-0.04%
2020/02/17	5	12.10	0	0.00	12.10	5	6,998	0.07%
2020/02/13	17	12.24	0	0.00	12.10	17	7,000	0.24%
2020/02/12	10	12.15	10	12.22	12.25	0	7,025	0.00%
2020/02/11	0	0.00	3	12.05	12.00	-3	6,967	-0.04%
2020/02/10	7	11.71	6	11.95	11.80	1	7,033	0.01%
2020/02/07	6	12.10	7	12.05	12.05	-1	7,028	-0.01%
2020/02/03	4	11.63	3	11.60	11.70	1	7,031	0.01%
2020/01/31	11	12.45	2	12.75	12.55	9	7,002	0.13%
2020/01/30	32	13.20	0	0.00	12.60	32	7,177	0.45%
2020/01/20	2	14.00	20	13.97	13.95	-18	6,957	-0.26%
2020/01/17	0	0.00	7	13.93	13.80	-7	6,846	-0.10%
2020/01/16	0	0.00	5	13.80	13.85	-5	6,873	-0.07%
2020/01/14	7	13.70	0	0.00	13.65	7	7,067	0.10%
2020/01/13	0	0.00	19	13.72	13.65	-19	7,283	-0.26%
2020/01/10	0	0.00	39	13.55	13.50	-39	7,281	-0.54%
2020/01/09	42	13.43	0	0.00	13.30	42	7,236	0.58%
2020/01/08	11	13.35	0	0.00	13.30	11	7,257	0.15%
2020/01/07	1	13.60	18	13.70	13.60	-17	7,237	-0.23%
2020/01/06	6	13.40	0	0.00	13.30	6	7,048	0.09%
2020/01/03	12	13.60	9	13.88	13.55	3	7,009	0.04%
2019/12/31	12	13.63	6	13.90	13.60	6	6,912	0.09%
2019/12/27	0.6	13.55	0	0.00	13.60	0.6	7,037	0.01%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	0	0.00	9	13.73	13.65	-9	7,245	-0.12%
2019/12/24	5.5	13.50	1	13.60	13.55	4.5	7,426	0.06%
2019/12/23	11	13.67	0	0.00	13.55	11	7,655	0.14%
2019/12/20	0.9	13.80	0	0.00	13.80	0.9	7,803	0.01%
2019/12/19	14	13.88	0	0.00	13.85	14	7,910	0.18%
2019/12/18	7	14.03	32	14.05	13.95	-25	7,959	-0.31%
2019/12/17	0	0.00	8	14.28	14.20	-8	8,068	-0.10%
2019/12/16	2	14.10	19	14.06	14.05	-17	8,198	-0.21%
2019/12/13	5	13.80	5	13.75	13.70	0	8,408	0.00%
2019/12/12	6	13.73	0	0.00	13.70	6	8,474	0.07%
2019/12/11	2	13.85	6	13.86	13.85	-4	8,503	-0.05%
2019/12/10	6	13.85	41	13.94	13.85	-35	8,577	-0.41%
2019/12/09	0	0.00	3	13.80	13.70	-3	8,505	-0.04%
2019/12/04	0	0.00	9	13.50	13.50	-9	9,428	-0.10%
2019/12/03	1	13.05	0	0.00	13.10	1	9,552	0.01%
2019/12/02	7	13.29	0	0.00	13.05	7	10,020	0.07%
2019/11/28	3	13.55	0	0.00	13.55	3	10,682	0.03%
2019/11/27	30	13.75	9	13.72	13.75	21	10,800	0.19%
2019/11/21	11	13.43	0	0.00	13.45	11	11,031	0.10%
2019/11/20	0	0.00	2	13.65	13.55	-2	11,130	-0.02%
2019/11/19	0	0.00	3	13.85	13.65	-3	11,221	-0.03%
2019/11/15	0	0.00	5	13.55	13.45	-5	11,380	-0.04%
2019/11/14	26	13.49	0	0.00	13.35	26	11,388	0.23%
2019/11/12	1	13.70	0	0.00	13.75	1	11,432	0.01%
2019/11/11	5	13.75	11	13.80	13.70	-6	11,578	-0.05%
2019/11/06	0	0.00	100	13.86	13.90	-100	11,773	-0.85%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/10/31	7	13.91	1	13.90	13.80	6	12,287	0.05%
2019/10/30	16	14.15	0	0.00	14.10	16	12,354	0.13%
2019/10/29	31	14.41	28	14.74	14.25	3	12,631	0.02%
2019/10/28	5	14.40	0	0.00	14.35	5	13,860	0.04%
2019/10/25	20	14.45	21	14.64	14.45	-1	15,184	-0.01%
2019/10/24	0	0.00	15	14.57	14.55	-15	16,403	-0.09%
2019/10/23	3	14.35	1	14.45	14.40	2	16,651	0.01%
2019/10/22	11	14.65	13	14.85	14.50	-2	16,754	-0.01%
2019/10/21	7	14.69	24	14.72	14.70	-17	16,867	-0.10%
2019/10/18	0	0.00	3	14.50	14.35	-3	17,322	-0.02%
2019/10/17	0	0.00	1	14.35	14.35	-1	17,512	-0.01%
2019/10/16	13	14.25	16	14.42	14.25	-3	17,935	-0.02%
2019/10/15	1	14.45	2	14.35	14.30	-1	18,531	-0.01%
2019/10/09	0	0.00	6	14.18	14.05	-6	19,568	-0.03%
2019/10/08	3	14.05	0	0.00	14.00	3	19,879	0.02%
2019/10/07	7	14.20	3	14.20	14.15	4	20,144	0.02%
2019/10/04	0	0.00	4	14.46	14.25	-4	20,513	-0.02%
2019/10/03	3	14.23	0	0.00	14.20	3	20,602	0.01%
2019/10/02	1	14.25	8	14.25	14.25	-7	20,614	-0.03%
2019/10/01	4	14.18	10	14.20	14.20	-6	21,165	-0.03%
2019/09/27	12	13.81	4	13.90	13.80	8	21,355	0.04%
2019/09/26	10	14.16	0	0.00	14.10	10	21,462	0.05%
2019/09/25	41	14.34	10	14.45	14.20	31	21,898	0.14%
2019/09/24	23	14.83	2	14.80	14.70	21	22,123	0.09%
2019/09/23	10	14.75	0	0.00	14.80	10	22,101	0.05%
2019/09/20	26	14.91	0	0.00	14.85	26	22,120	0.12%
2019/09/19	23	15.06	3	15.25	15.10	20	22,014	0.09%
2019/09/18	2	15.05	101.5	15.09	15.15	-99.5	21,826	-0.46%	大賣/
2019/09/17	23	14.70	3	14.80	14.70	20	21,866	0.09%
2019/09/16	1	14.80	0	0.00	14.85	1	22,126	0.00%
2019/09/12	3	14.95	0	0.00	14.95	3	22,202	0.01%
2019/09/11	1	14.90	3	14.95	14.80	-2	22,462	-0.01%
2019/09/10	29	14.88	5	14.90	14.85	24	22,448	0.11%
2019/09/09	7	15.11	28	15.20	15.15	-21	22,287	-0.09%
2019/09/06	57	14.99	8	15.05	14.90	49	22,298	0.22%
2019/09/05	122	14.65	111	14.95	14.65	11	22,646	0.05%	大買/大賣/
2019/09/04	92	14.90	111	14.84	14.90	-19	22,889	-0.08%	大賣/
2019/09/03	28	14.72	8	14.88	14.50	20	23,059	0.09%
2019/09/02	0	0.00	48	14.71	14.85	-48	23,075	-0.21%
2019/08/30	5	14.10	0	0.00	14.10	5	23,062	0.02%
2019/08/29	2	14.15	1	14.10	13.90	1	23,347	0.00%
2019/08/28	3	13.90	5	13.94	14.05	-2	23,592	-0.01%
2019/08/27	10	13.65	0	0.00	13.60	10	23,997	0.04%
2019/08/26	0	0.00	30	13.60	13.55	-30	24,693	-0.12%
2019/08/23	62	13.83	20	13.80	13.75	42	24,843	0.17%
2019/08/22	6	14.00	0	0.00	13.90	6	25,460	0.02%
2019/08/21	19	14.05	17	14.15	14.05	2	25,722	0.01%
2019/08/20	3	14.10	18	14.21	14.05	-15	25,961	-0.06%
2019/08/19	10	14.00	0	0.00	13.95	10	26,322	0.04%
2019/08/15	2	13.95	0	0.00	13.95	2	27,880	0.01%
2019/08/14	27	14.06	14	14.26	13.95	13	28,313	0.05%
2019/08/12	20	14.10	0	0.00	14.05	20	29,113	0.07%
2019/08/08	2	14.25	10	14.20	14.20	-8	29,210	-0.03%
2019/08/07	33	14.13	0	0.00	13.85	33	29,375	0.11%
2019/08/06	10	13.75	12	14.15	14.25	-2	29,702	-0.01%
2019/08/05	24	14.44	20	14.30	14.10	4	29,829	0.01%
2019/08/02	12	14.47	1	14.55	14.25	11	30,211	0.04%
2019/08/01	3	14.90	1	14.90	14.85	2	30,700	0.01%
2019/07/31	6	14.89	9.4	14.86	14.65	-3.4	30,792	-0.01%
2019/07/30	298	16.16	313	15.45	15.15	-15	31,107	-0.05%	大買/大賣/
2019/07/29	34	15.78	26.5	16.12	16.80	7.5	30,188	0.02%
2019/07/26	75	15.38	43.2	15.48	15.40	31.8	29,306	0.11%
2019/07/25	5	14.90	10	14.90	15.00	-5	29,349	-0.02%
2019/07/24	60	14.78	54	14.93	14.80	6	29,550	0.02%
2019/07/23	91	14.75	92	14.85	14.75	-1	29,796	0.00%
2019/07/22	7	14.88	236	15.17	14.75	-229	30,416	-0.75%	大賣/鉅額交易
2019/07/19	3	15.00	33	14.90	14.70	-30	32,213	-0.09%
2019/07/18	55	14.79	71	14.73	14.75	-16	32,755	-0.05%
2019/07/17	252	14.76	58	14.75	15.05	194	32,844	0.59%	大買/鉅額交易
2019/07/16	11	14.67	41.3	14.61	14.40	-30.3	32,461	-0.09%
2019/07/15	1	14.20	23	14.11	14.25	-22	31,884	-0.07%
2019/07/12	47	14.14	22	14.37	13.90	25	31,884	0.08%
2019/07/11	0	0.00	21	13.95	14.10	-21	31,880	-0.07%
2019/07/10	97	13.96	66	13.85	13.70	31	31,911	0.10%
2019/07/09	0	0.00	1	13.95	13.90	-1	32,002	0.00%
2019/07/08	0	0.00	32	13.86	13.90	-32	32,393	-0.10%
2019/07/05	21	13.91	112	13.93	13.90	-91	32,782	-0.28%	大賣/
2019/07/04	1	13.65	3	13.80	13.65	-2	33,194	-0.01%
2019/07/03	74	13.76	2	13.70	13.60	72	33,674	0.21%
2019/07/02	60	13.20	55	13.63	13.90	5	33,912	0.01%
2019/07/01	5	13.08	7	13.15	13.00	-2	34,186	-0.01%
2019/06/28	22	13.45	20	13.20	13.15	2	34,594	0.01%
2019/06/27	8	13.31	1	13.30	13.30	7	35,502	0.02%
2019/06/26	11	13.15	0	0.00	13.15	11	35,524	0.03%
2019/06/25	1	13.20	1	13.35	13.20	0	35,477	0.00%
2019/06/24	52	13.60	12	13.66	13.25	40	35,452	0.11%
2019/06/21	42	14.03	45	14.11	13.80	-3	35,167	-0.01%
2019/06/20	6	13.80	33	13.85	13.85	-27	34,905	-0.08%
2019/06/19	40	13.90	64	13.74	13.75	-24	34,978	-0.07%
2019/06/18	13	13.40	1	13.40	13.45	12	34,819	0.03%
2019/06/17	2	13.50	0	0.00	13.45	2	34,950	0.01%
2019/06/14	62	13.52	69	13.34	13.40	-7	35,093	-0.02%
2019/06/13	68	13.57	12	13.71	13.35	56	34,845	0.16%
2019/06/12	69	14.12	31	14.32	14.05	38	34,322	0.11%
2019/06/11	6	14.23	24	14.51	14.40	-18	34,029	-0.05%
2019/06/10	21	14.10	6	14.10	14.10	15	33,635	0.04%
2019/06/06	9	14.22	109	14.23	14.00	-100	33,880	-0.30%	大賣/
2019/06/05	55	14.28	20	14.33	14.20	35	33,772	0.10%
2019/06/04	82	14.17	20	14.14	14.00	62	33,907	0.18%
2019/06/03	50	13.93	30	14.03	14.35	20	33,753	0.06%
2019/05/31	121	13.89	174	14.02	13.80	-53	33,559	-0.16%	大買/大賣/
2019/05/30	100	13.60	132	13.43	13.60	-32	33,246	-0.10%	大賣/
2019/05/29	43	13.49	91	13.37	13.40	-48	33,530	-0.14%
2019/05/28	88	13.63	38	13.57	13.60	50	33,702	0.15%
2019/05/27	108	13.33	96	13.46	13.30	12	33,497	0.04%	大買/
2019/05/24	25	13.64	5	13.75	13.30	20	33,556	0.06%
2019/05/23	25	13.24	30	13.52	13.50	-5	33,378	-0.01%
2019/05/22	31	13.49	20	13.81	13.25	11	33,533	0.03%
2019/05/21	25	12.86	34	12.90	13.35	-9	32,782	-0.03%
2019/05/20	13	11.88	10	12.15	12.15	3	32,274	0.01%
2019/05/17	11	12.87	10	13.40	12.65	1	31,657	0.00%
2019/05/16	22	13.15	3	13.18	13.00	19	31,241	0.06%
2019/05/14	1	12.85	0	0.00	13.40	1	30,758	0.00%
2019/05/13	20	13.20	0	0.00	12.90	20	30,251	0.07%
2019/05/10	1	13.25	1	13.75	13.45	0	29,876	0.00%
2019/05/09	24	13.72	43	13.25	13.10	-19	29,369	-0.06%
2019/05/08	0	0.00	5	13.85	14.15	-5	28,652	-0.02%
2019/05/07	45	14.46	47	14.29	14.15	-2	28,319	-0.01%
2019/05/06	72	14.80	79	14.77	14.40	-7	27,607	-0.03%
2019/05/03	47	15.21	3	15.23	15.20	44	27,019	0.16%
2019/05/02	125	15.39	102	15.46	15.50	23	26,524	0.09%	大買/大賣/
2019/04/30	0	0.00	2.9	14.93	15.05	-2.9	25,211	-0.01%
2019/04/29	1	14.60	0	0.00	14.25	1	24,707	0.00%
2019/04/26	2	14.15	1	14.35	14.40	1	24,239	0.00%
2019/04/25	75	15.44	80	16.00	14.05	-5	23,259	-0.02%
2019/04/24	0	0.00	6	14.60	14.90	-6	20,689	-0.03%
2019/04/23	9	14.08	3	14.43	14.45	6	19,846	0.03%
2019/04/19	0	0.00	1	14.20	14.20	-1	18,941	-0.01%
2019/04/18	1	14.00	129	14.33	13.90	-128	18,673	-0.69%	大賣/鉅額交易
2019/04/17	105	14.49	0	0.00	14.05	105	18,275	0.57%	大買/鉅額交易
2019/04/16	132.1	14.13	145	14.17	14.40	-12.9	17,901	-0.07%	大買/大賣/
2019/04/15	71	14.00	123	14.01	14.00	-52	17,546	-0.30%	大賣/
2019/04/12	52	13.85	0	0.00	13.75	52	17,019	0.31%
2019/04/11	4	14.65	8	14.58	14.35	-4	16,422	-0.02%
2019/04/10	3	14.38	45	14.11	14.70	-42	15,820	-0.27%
2019/04/09	4	13.66	6	13.27	13.55	-2	14,688	-0.01%
2019/04/08	3	14.02	73	13.75	14.20	-70	13,866	-0.50%
2019/04/03	0	0.00	153	12.64	12.95	-153	13,261	-1.15%	大賣/鉅額交易
2019/04/02	30	12.05	223	11.95	11.80	-193	12,276	-1.57%	大賣/鉅額交易
2019/04/01	252	11.39	27	11.63	11.75	225	11,401	1.97%	大買/鉅額交易
2019/03/29	10	10.63	0	0.00	10.70	10	10,363	0.10%
2019/03/28	10	10.50	0	0.00	10.35	10	10,221	0.10%
2019/03/27	23	10.63	0	0.00	10.45	23	10,152	0.23%
2019/03/26	0	0.00	6	10.51	10.65	-6	9,996	-0.06%
2019/03/25	37	10.14	60	10.20	10.25	-23	9,767	-0.24%
2019/03/22	140	10.83	70	10.45	10.45	70	9,623	0.73%	大買/
2019/03/21	20	10.70	0	0.00	10.80	20	9,399	0.21%
2019/03/20	1	10.50	38	10.50	10.75	-37	9,142	-0.40%
2019/03/19	30	10.65	0	0.00	10.35	30	8,895	0.34%
2019/03/18	40	10.74	0	0.00	10.65	40	8,607	0.46%
2019/03/15	1	11.05	0.6	10.80	10.85	0.4	8,374	0.00%
2019/03/14	53	10.91	48	11.30	10.90	5	8,140	0.06%
2019/03/13	10	11.28	0	0.00	11.20	10	7,965	0.13%
2019/03/12	28	11.44	223	11.46	11.25	-195	7,702	-2.53%	大賣/鉅額交易
2019/03/11	50	11.19	55	11.10	11.20	-5	7,154	-0.07%
2019/03/08	185	10.65	61	10.83	11.10	124	6,810	1.82%	大買/鉅額交易
2019/03/07	123	10.28	0	0.00	10.30	123	6,239	1.97%	大買/鉅額交易
2019/03/06	8	10.58	8	10.50	10.50	0	6,011	0.00%
2019/03/05	0	0.00	7	10.74	10.25	-7	5,669	-0.12%
2019/03/04	35	10.82	5	10.70	10.70	30	5,254	0.57%
2019/02/27	0	0.00	17.8	10.76	10.95	-17.8	4,712	-0.38%
2019/02/26	0	0.00	5	9.91	9.99	-5	3,802	-0.13%
2019/02/25	95	10.00	104	9.95	10.00	-9	3,698	-0.24%	大賣/
2019/02/22	9	9.91	437	9.98	9.75	-428	3,436	-12.46%	大賣/鉅額交易
2019/02/21	210	9.54	85	9.73	9.95	125	3,046	4.10%	大買/鉅額交易
2019/02/20	129	8.74	19	9.02	9.05	110	2,287	4.81%	大買/鉅額交易
2019/02/19	165	8.22	0	0.00	8.23	165	1,956	8.44%	大買/鉅額交易
2019/02/18	6	8.12	6	8.20	8.12	0	2,023	0.00%
2019/02/14	0	0.00	5	8.33	8.35	-5	2,242	-0.22%
2019/01/22	0	0.00	20	7.87	7.87	-20	2,026	-0.99%
2019/01/21	5	7.82	0	0.00	7.90	5	1,998	0.25%
2019/01/09	0	0.00	0.3	7.24	7.30	-0.3	1,880	-0.02%
2018/11/27	5	8.20	0	0.00	8.10	5	1,619	0.31%
2018/11/22	0	0.00	5	8.05	8.05	-5	1,569	-0.32%
2018/11/21	6	8.28	2	8.64	8.40	4	1,505	0.27%
2018/11/14	0	0.00	4	7.84	7.75	-4	1,204	-0.33%
2018/11/13	2	7.19	3	7.85	7.98	-1	1,119	-0.09%
2018/11/12	0	0.00	17	7.06	7.26	-17	949	-1.79%
2018/10/30	0	0.00	1	5.39	5.43	-1	1,042	-0.10%
2018/10/22	0	0.00	24	6.17	6.12	-24	1,193	-2.01%
2018/10/17	0	0.00	5	6.35	6.28	-5	1,224	-0.41%
2018/10/16	0	0.00	60	6.30	6.27	-60	1,226	-4.89%
2018/10/15	0	0.00	10	6.38	6.23	-10	1,234	-0.81%
2018/10/08	0	0.00	12	7.08	7.03	-12	1,221	-0.98%
2018/10/02	12	7.45	0	0.00	7.40	12	1,217	0.99%
2018/09/28	0	0.00	5	7.50	7.46	-5	1,260	-0.40%
2018/09/26	5	7.48	0	0.00	7.51	5	1,295	0.39%
2018/09/25	0	0.00	12	7.47	7.48	-12	1,302	-0.92%
2018/09/20	12	7.71	0	0.00	7.62	12	1,286	0.93%
2018/09/12	0	0.00	13	7.84	7.70	-13	1,334	-0.97%
2018/09/11	13	7.67	0	0.00	7.85	13	1,341	0.97%
2018/08/21	0	0.00	10	8.36	8.36	-10	2,269	-0.44%
2018/08/20	10	8.39	0	0.00	8.30	10	2,268	0.44%
2018/08/01	0	0.00	4	9.06	9.08	-4	2,040	-0.20%
2018/07/18	0	0.00	2	8.50	8.50	-2	1,947	-0.10%
2018/07/17	2	8.61	0	0.00	8.49	2	1,956	0.10%
2018/07/05	0	0.00	2	8.33	8.19	-2	1,929	-0.10%
2018/07/04	1	7.96	0	0.00	7.95	1	1,903	0.05%
2018/06/27	0	0.00	2	8.50	8.32	-2	1,881	-0.11%
2018/06/26	0	0.00	2	8.35	8.40	-2	1,880	-0.11%
2018/06/21	0	0.00	1.7	8.74	8.78	-1.7	1,859	-0.09%
2018/06/15	0	0.00	45	8.71	8.72	-45	1,865	-2.41%
2018/06/12	2	9.01	0	0.00	8.86	2	1,825	0.11%
2018/06/11	0	0.00	3	9.25	9.05	-3	1,804	-0.17%
2018/06/07	7	9.04	0	0.00	9.02	7	1,753	0.40%
2018/06/06	20	9.22	0	0.00	9.12	20	1,720	1.16%
2018/06/05	2	9.40	21	9.44	9.36	-19	1,642	-1.16%
2018/06/01	0	0.00	24	8.84	8.78	-24	1,409	-1.70%
2018/05/31	19	9.43	1	9.46	9.13	18	1,338	1.34%
2018/05/30	5	8.55	3	8.64	8.71	2	1,136	0.18%
2018/05/25	0	0.00	2	7.09	7.08	-2	820	-0.24%
2018/05/18	2	7.08	0	0.00	7.07	2	843	0.24%
2018/05/17	0	0.00	3	7.19	7.09	-3	858	-0.35%
2018/05/16	1	7.14	0	0.00	7.15	1	864	0.12%
2018/05/15	3	7.15	0	0.00	7.13	3	879	0.34%
2018/05/08	3	6.94	0	0.00	7.20	3	978	0.31%
2018/04/30	5	7.04	0	0.00	7.00	5	1,042	0.48%
2018/04/27	5	7.02	0	0.00	7.00	5	1,054	0.47%
2018/04/26	10	7.06	5	7.04	6.99	5	1,074	0.47%
2018/04/20	0	0.00	2	7.48	7.43	-2	1,072	-0.19%
2018/04/11	0	0.00	1	7.83	7.83	-1	1,105	-0.09%
2018/03/21	0	0.00	2	8.19	8.18	-2	1,210	-0.17%
2018/03/12	0	0.00	15	8.19	8.15	-15	1,467	-1.02%
2018/03/08	0	0.00	3	8.21	8.21	-3	1,571	-0.19%
2018/03/07	0	0.00	1	8.20	8.13	-1	1,598	-0.06%
2018/02/27	0	0.00	2	8.56	8.55	-2	1,830	-0.11%
2018/02/23	0	0.00	2	8.32	8.32	-2	1,894	-0.11%
2018/02/22	0	0.00	0.5	8.20	8.24	-0.5	1,967	-0.03%
2018/02/12	5	8.01	0	0.00	8.01	5	2,078	0.24%
2018/02/09	0	0.00	8	7.80	7.90	-8	2,218	-0.36%
2018/02/08	5	8.03	0	0.00	8.02	5	2,263	0.22%
2018/02/06	10	8.21	0	0.00	7.85	10	2,507	0.40%
2018/02/05	12	8.58	2	8.67	8.67	10	2,609	0.38%
2018/01/30	0	0.00	1	9.05	9.03	-1	3,306	-0.03%
2018/01/26	5	9.10	8	9.08	9.14	-3	3,483	-0.09%
2018/01/24	0	0.00	1	9.27	9.25	-1	3,496	-0.03%
2018/01/22	5	9.21	0	0.00	9.15	5	3,565	0.14%
2018/01/18	0	0.00	1	9.37	9.25	-1	3,708	-0.03%
2018/01/17	10	9.38	1.3	9.35	9.34	8.7	3,757	0.23%
2018/01/16	1	9.39	0	0.00	9.39	1	3,764	0.03%
2018/01/09	10	9.34	0	0.00	9.34	10	3,900	0.26%
2018/01/08	2	9.25	0	0.00	9.25	2	3,915	0.05%
2018/01/03	0	0.00	2	9.07	9.05	-2	4,024	-0.05%