凱崴 (5498)-富邦-中壢券商分點個股進出

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

凱崴

(5498)

可現股當沖

股價
13.55
漲跌
▲1.20
漲幅
+9.72%
成交量
3,850張
產業
上櫃電子零組件類股
117人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱崴 (5498)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	40	13.23	40	13.55	13.55	0	5,192	0.00%
2024/04/26	0	0.00	5	12.30	12.25	-5	5,142	-0.10%
2024/04/19	0	0.00	5	12.05	12.10	-5	5,098	-0.10%
2024/04/18	0	12.80	0	0.00	12.50	0	5,065	0.00%
2024/04/16	0	12.99	2	12.50	12.50	-2	5,037	-0.04%
2024/04/15	0	0.00	23.1	13.09	13.00	-23.1	5,010	-0.46%
2024/04/09	0	13.90	0	0.00	13.45	0	4,921	0.00%
2024/04/08	0	13.30	0	0.00	13.50	0	4,893	0.00%
2024/04/03	2	13.15	0	0.00	13.30	2	4,874	0.04%
2024/04/02	0	13.45	3	13.35	13.40	-3	4,849	-0.06%
2024/04/01	1.1	13.46	1	13.65	13.70	0.1	4,829	0.00%
2024/03/29	0.1	13.70	0	0.00	13.60	0.1	4,813	0.00%
2024/03/28	0.1	13.95	0	0.00	13.95	0.1	4,785	0.00%
2024/03/27	2	14.30	5	14.25	14.20	-3	4,808	-0.06%
2024/03/26	7	14.04	2	13.90	13.90	5	4,768	0.10%
2024/03/25	19	14.30	10	14.05	14.45	9	4,688	0.19%
2024/03/22	1	13.60	2	13.50	13.50	-1	4,573	-0.02%
2024/03/21	1.3	13.36	4	13.65	13.35	-2.8	4,489	-0.06%
2024/03/20	2.2	14.18	1	14.00	13.85	1.2	4,434	0.03%
2024/03/19	1.1	14.55	2	14.80	14.35	-1	4,554	-0.02%
2024/03/18	3.1	14.38	2	14.38	14.55	1.1	4,477	0.02%
2024/03/15	3.1	14.93	2	14.70	14.65	1.1	4,415	0.02%
2024/03/14	7	15.21	4	15.23	15.05	3	4,350	0.07%
2024/03/13	105	14.81	112	15.07	15.15	-7	4,241	-0.17%	大買/大賣/
2024/03/12	61.2	16.37	38	16.37	16.10	23.2	3,972	0.58%
2024/03/11	39.2	16.29	89	16.87	16.20	-49.9	3,745	-1.33%
2024/03/08	150	17.62	70	16.21	15.80	80	3,325	2.41%	大買/
2024/03/07	2	17.05	13.2	17.05	17.05	-11.2	2,277	-0.49%
2024/03/06	11	14.91	127.1	15.23	15.50	-116.1	2,101	-5.53%	大賣/鉅額交易
2024/03/05	105	14.04	13	14.09	14.10	92	1,665	5.52%	大買/
2024/02/29	1	13.10	0	0.00	13.05	1	1,459	0.07%
2024/02/26	1	13.10	5	13.00	13.00	-4	1,386	-0.29%
2024/02/23	0	0.00	4	12.70	12.80	-4	1,331	-0.30%
2024/02/22	8	13.18	5	13.25	13.00	3	1,273	0.23%
2024/02/20	1	12.40	6	12.27	12.20	-5	978	-0.51%
2024/02/19	2	12.40	3	12.53	12.55	-1	946	-0.11%
2024/02/16	0	0.00	1	11.95	12.05	-1	893	-0.11%
2024/01/31	1	11.60	3	11.75	11.70	-2	829	-0.24%
2024/01/29	3	11.75	7.1	11.60	11.70	-4.1	757	-0.54%
2024/01/26	2	11.60	0	0.00	11.55	2	738	0.27%
2024/01/11	0	10.90	0	0.00	11.00	0	621	0.00%
2023/12/20	0	0.00	5	11.30	11.25	-5	545	-0.92%
2023/12/18	0	0.00	6	11.35	11.15	-6	539	-1.11%
2023/12/15	3	11.55	2	11.38	11.50	1	526	0.19%
2023/12/14	5	11.95	63	11.99	11.60	-58	481	-12.04%
2023/12/05	0	11.05	0	0.00	10.95	0	290	0.00%
2023/12/04	0	0.00	1	11.10	11.05	-1	294	-0.34%
2023/11/27	0	10.80	0	0.00	10.65	0	319	0.00%
2023/11/22	0	0.00	0	10.80	10.70	0	333	-0.01%
2023/11/21	2	10.85	3	10.80	10.75	-1	336	-0.30%
2023/11/15	0	0.00	0.1	10.65	10.55	-0.1	393	-0.02%
2023/11/10	5	10.70	0	0.00	10.65	5	395	1.27%
2023/11/08	0	0.00	3	10.75	10.75	-3	399	-0.75%
2023/11/06	3	10.85	0	0.00	10.85	3	415	0.72%
2023/10/30	0	0.00	1	10.70	10.70	-1	441	-0.23%
2023/10/04	0	0.00	3	11.15	11.10	-3	566	-0.53%
2023/10/02	3	10.95	0	0.00	10.95	3	557	0.54%
2023/09/22	0	11.00	0	0.00	10.95	0	594	0.00%
2023/09/11	2	11.55	0	0.00	11.55	2	687	0.29%
2023/09/07	0	0.00	2	11.60	11.60	-2	712	-0.28%
2023/07/14	2	11.78	1	11.85	11.85	1	2,169	0.05%
2023/07/13	1	11.75	2.4	11.64	11.65	-1.4	2,161	-0.07%
2023/07/12	0	0.00	10	11.70	11.60	-10	2,161	-0.46%
2023/07/06	1	12.35	0.1	12.20	12.20	0.9	2,195	0.04%
2023/07/05	0	0.00	0.3	12.40	12.30	-0.3	2,187	-0.01%
2023/07/04	0	0.00	5	12.35	12.30	-5	2,179	-0.23%
2023/07/03	0	0.00	3.2	12.50	12.45	-3.2	2,172	-0.15%
2023/06/30	3	12.45	0	0.00	12.50	3	2,163	0.14%
2023/06/27	0	0.00	2	12.25	12.25	-2	2,144	-0.09%
2023/06/26	0	0.00	1	12.80	12.45	-1	2,134	-0.05%
2023/06/19	0	0.00	1	12.90	12.90	-1	2,094	-0.05%
2023/06/15	1	12.80	0	0.00	13.00	1	2,066	0.05%
2023/06/14	2	12.70	0	0.00	12.70	2	2,041	0.10%
2023/06/13	2	12.85	0	0.00	12.70	2	2,032	0.10%
2023/06/12	0	0.00	2	12.75	12.50	-2	2,007	-0.10%
2023/06/07	0	0.00	8	13.10	13.10	-8	1,902	-0.42%
2023/06/06	1	13.10	6.1	13.26	13.00	-5.1	1,889	-0.27%
2023/06/05	8.1	13.31	20	13.47	13.30	-11.9	1,867	-0.64%
2023/06/02	10	13.60	29	13.55	13.25	-19	1,826	-1.04%
2023/06/01	16	12.96	10	13.20	13.00	6	1,744	0.34%
2023/05/31	6	12.94	8	13.06	13.05	-2	1,701	-0.12%
2023/05/30	56	13.27	132	13.46	13.00	-76	1,639	-4.64%	大賣/
2023/05/29	121	12.79	20	12.82	13.00	101	1,370	7.37%	大買/鉅額交易
2023/05/26	5	11.96	2.1	11.85	11.85	2.9	1,267	0.23%
2023/05/25	0	0.00	6	12.28	12.15	-6	1,247	-0.48%
2023/05/24	1	12.05	7.1	12.15	12.15	-6.1	1,231	-0.49%
2023/05/23	2	12.15	0	0.00	12.05	2	1,214	0.16%
2023/05/19	7	11.99	4	11.90	11.85	3	1,187	0.25%
2023/05/17	1	12.25	1	12.15	12.15	0	1,144	0.00%
2023/05/16	6	12.24	4	12.16	12.00	2	1,105	0.18%
2023/05/15	6	12.33	5	12.27	12.10	1	1,068	0.09%
2023/05/12	9	11.95	9.1	11.90	11.90	-0.1	998	-0.01%
2023/05/11	8	12.38	4	12.11	12.05	4	961	0.42%
2023/05/10	32	12.45	23	12.64	12.80	9	844	1.07%
2023/05/09	2	11.78	51	11.58	11.65	-49	744	-6.58%
2023/05/08	13	12.15	15	12.07	11.95	-2	693	-0.29%
2023/05/04	6	11.32	1	11.60	11.25	5	545	0.92%
2023/05/03	2	11.38	2	11.65	11.55	0	521	0.00%
2023/05/02	40	11.46	0	0.00	11.45	40	500	7.99%
2023/04/27	0	0.00	3	10.85	10.95	-3	478	-0.63%
2023/04/26	10	10.78	0	0.00	10.90	10	477	2.10%
2023/04/25	5	10.85	0	0.00	10.80	5	476	1.05%
2023/04/24	0	0.00	1	10.76	10.95	-1	470	-0.22%
2023/04/20	3.2	11.34	2	11.28	11.15	1.2	449	0.27%
2023/04/19	0	0.00	4	11.10	11.10	-4	419	-0.95%
2023/04/18	0	0.00	0.5	11.05	11.00	-0.5	410	-0.12%
2023/04/17	0	0.00	3	10.95	11.10	-3	405	-0.74%
2023/04/14	3.5	11.14	3	11.15	10.90	0.5	400	0.12%
2023/04/13	0	11.05	0	0.00	10.95	0	367	0.00%
2023/04/12	0	11.05	0	0.00	11.05	0	349	0.00%
2023/04/07	0	10.95	0	0.00	10.90	0	390	0.00%
2023/04/06	2	10.90	0	0.00	10.90	2	398	0.50%
2023/03/29	0	0.00	4.2	10.89	10.80	-4.2	555	-0.75%
2023/03/23	0	0.00	1	10.90	10.95	-1	676	-0.15%
2023/03/17	5	10.60	0	0.00	10.60	5	674	0.74%
2023/03/16	1	10.50	3	10.55	10.50	-2	673	-0.30%
2023/03/10	0	0.00	0.6	11.10	11.10	-0.6	675	-0.09%
2023/03/09	1	11.25	0	0.00	11.20	1	673	0.15%
2023/03/07	0	11.50	1	11.25	11.20	-1	662	-0.15%
2023/03/06	2	11.15	0	0.00	11.20	2	658	0.30%
2023/03/03	6	11.25	2	11.23	11.15	4	652	0.61%
2023/03/02	1	11.35	3	11.22	11.20	-2	646	-0.31%
2023/03/01	7	11.44	14	11.57	11.40	-7	631	-1.11%
2023/02/23	0	0.00	5	10.50	10.55	-5	544	-0.92%
2023/02/22	0	10.55	0	0.00	10.50	0	539	0.00%
2023/02/16	5	10.40	0	0.00	10.45	5	536	0.93%
2023/01/13	7	10.40	0	0.00	10.25	7	519	1.35%
2023/01/12	0	0.00	1	10.40	10.40	-1	517	-0.19%
2023/01/03	1	10.80	0	0.00	10.80	1	515	0.19%
2022/12/28	2	10.80	6	11.25	10.75	-4	497	-0.80%
2022/12/22	18	11.34	14	11.53	11.30	4	436	0.92%
2022/12/20	4	11.34	6	11.07	10.75	-2	299	-0.67%
2022/12/19	2	10.90	0	0.00	10.95	2	234	0.85%
2022/12/05	0	10.15	0	0.00	10.10	0	197	0.00%
2022/12/01	0	0.00	1	10.00	10.00	-1	209	-0.48%
2022/11/21	0	9.90	3	9.92	9.90	-3	465	-0.64%
2022/11/07	0	10.30	0	0.00	10.30	0	649	0.00%
2022/10/21	0	0.00	2	9.69	9.73	-2	673	-0.30%
2022/10/20	0	0.00	2	9.64	9.65	-2	672	-0.30%
2022/10/19	0	0.00	0.2	9.80	9.71	-0.2	672	-0.02%
2022/10/18	1	9.74	0	0.00	9.76	1	676	0.15%
2022/09/29	0	0.00	1	10.10	10.05	-1	713	-0.14%
2022/09/07	0	0.00	3	11.45	11.45	-3	875	-0.34%
2022/08/31	0	0.00	1	12.15	12.05	-1	836	-0.12%
2022/08/30	0	0.00	2	12.05	12.05	-2	821	-0.24%
2022/08/26	2	11.70	0	0.00	11.65	2	778	0.26%
2022/08/24	0	0.00	2	11.10	11.00	-2	632	-0.32%
2022/08/23	0	0.00	5	10.90	10.85	-5	651	-0.77%
2022/08/19	10	11.20	0	11.25	11.25	10	624	1.60%
2022/08/18	0	0.00	2	10.10	10.25	-2	541	-0.37%
2022/08/16	2	10.18	0	0.00	10.15	2	603	0.33%
2022/08/12	3	10.15	0	0.00	10.15	3	630	0.48%
2022/08/11	1	10.20	0	0.00	10.15	1	630	0.16%
2022/08/04	0	9.90	0	0.00	9.66	0	629	0.00%
2022/08/03	1	9.96	0	0.00	9.95	1	624	0.16%
2022/07/28	0	0.00	0	10.05	10.20	0	619	0.00%
2022/06/17	1	11.55	0	0.00	11.40	1	594	0.17%
2022/06/16	2	12.20	2	12.35	11.85	0	570	0.00%
2022/06/09	0	0.00	1	11.60	11.50	-1	453	-0.22%
2022/06/07	0	0.00	2	11.70	11.65	-2	458	-0.44%
2022/06/06	0	11.55	0	0.00	11.50	0	459	0.00%
2022/06/01	1	11.70	0	0.00	11.65	1	474	0.21%
2022/05/31	6	11.86	6	11.55	11.70	0	464	0.00%
2022/05/30	0	0.00	3	12.05	12.15	-3	435	-0.69%
2022/05/26	2	11.33	0	0.00	11.00	2	776	0.26%
2022/05/13	0	0.00	5	9.92	9.97	-5	697	-0.72%
2022/05/12	0	9.99	0	0.00	9.94	0	700	0.00%
2022/05/10	0	0.00	30	10.00	10.15	-30	704	-4.26%
2022/05/06	1	10.25	0	0.00	10.30	1	709	0.14%
2022/05/04	1	10.20	0	0.00	10.40	1	722	0.14%
2022/04/29	5	10.20	0	0.00	10.15	5	737	0.68%
2022/04/28	1	10.15	1	10.15	10.15	0	748	0.00%
2022/04/25	5	10.85	0	0.00	10.80	5	755	0.66%
2022/04/22	0	0.00	3	11.30	11.15	-3	764	-0.39%
2022/04/21	0	0.00	3	11.50	11.40	-3	783	-0.38%
2022/04/20	0	0.00	8	11.35	11.50	-8	810	-0.99%
2022/04/19	3	10.85	17.7	10.91	11.05	-14.7	860	-1.71%
2022/04/18	5	10.80	2	10.75	10.75	3	1,394	0.22%
2022/04/15	0	0.00	10	11.10	11.05	-10	1,392	-0.72%
2022/04/12	0	0.00	2	11.10	11.05	-2	1,412	-0.14%
2022/04/11	0	11.45	0	0.00	11.10	0	1,420	0.00%
2022/04/07	2	11.70	0	0.00	11.50	2	1,424	0.14%
2022/03/25	1	12.10	0	0.00	12.10	1	1,482	0.07%
2022/03/24	6	12.25	0	0.00	12.25	6	1,491	0.40%
2022/03/23	0	0.00	1	12.55	12.40	-1	1,493	-0.07%
2022/03/22	1	12.00	1	12.15	12.10	0	1,488	0.00%
2022/03/21	1	12.05	0	0.00	12.00	1	1,490	0.07%
2022/03/18	0	0.00	1	12.05	12.10	-1	1,495	-0.07%
2022/03/16	2	11.68	8	11.73	11.75	-6	1,536	-0.39%
2022/03/15	2	12.10	4	12.05	11.95	-2	1,546	-0.13%
2022/03/10	5	12.88	0	0.00	12.85	5	1,540	0.32%
2022/03/09	2	12.55	0	0.00	12.65	2	1,541	0.13%
2022/03/08	12	12.93	0	0.00	12.60	12	1,541	0.78%
2022/03/02	0	0.00	10	13.90	13.90	-10	1,538	-0.65%
2022/03/01	13	14.02	3	13.95	14.05	10	1,529	0.65%
2022/02/24	1	13.50	0	0.00	13.35	1	1,181	0.08%
2022/02/22	1	13.70	0	0.00	13.70	1	1,198	0.08%
2022/02/18	0	0.00	1	13.85	13.90	-1	1,221	-0.08%
2022/02/08	0	0.00	0.2	13.85	13.85	-0.2	1,258	-0.02%
2022/02/07	0.2	13.20	0	0.00	13.35	0.2	1,265	0.02%
2022/01/25	8	13.34	0	0.00	13.20	8	1,267	0.63%
2022/01/24	1	13.65	0	0.00	13.40	1	1,267	0.08%
2022/01/21	13	13.80	2	13.85	13.75	11	1,262	0.87%
2022/01/20	0	0.00	2	14.10	14.15	-2	1,257	-0.16%
2022/01/18	6	14.44	0	0.00	14.40	6	1,263	0.47%
2022/01/14	5	14.45	26	14.39	14.40	-21	1,248	-1.68%
2022/01/12	2	14.88	54	14.84	15.00	-52	1,209	-4.30%
2022/01/11	20	14.87	15	14.97	14.90	5	1,156	0.43%
2022/01/10	2	14.05	0	0.00	14.05	2	622	0.32%
2022/01/07	24	14.08	1	14.00	14.05	23	624	3.69%
2022/01/06	5	14.50	0	0.00	14.35	5	617	0.81%
2022/01/05	2	14.43	1	14.45	14.50	1	634	0.16%
2022/01/04	1	14.45	0	0.00	14.45	1	636	0.16%
2021/12/30	4	14.60	0	0.00	14.60	4	644	0.62%
2021/12/29	5	14.70	14	14.74	14.65	-9	646	-1.39%
2021/12/28	2	14.50	0	0.00	14.40	2	627	0.32%
2021/12/27	1	14.15	0	0.00	14.15	1	631	0.16%
2021/12/22	0	0.00	3	13.82	13.75	-3	716	-0.42%
2021/12/17	9	13.89	0	0.00	13.80	9	979	0.92%
2021/12/16	0	0.00	1	13.90	13.95	-1	977	-0.10%
2021/12/15	2	14.05	0	0.00	13.95	2	975	0.20%
2021/12/10	1	14.40	0	0.00	14.15	1	933	0.11%
2021/12/09	3	14.23	1	14.35	14.50	2	924	0.22%
2021/12/07	2	13.85	1	13.85	13.85	1	908	0.11%
2021/12/06	1	13.80	0	0.00	13.85	1	910	0.11%
2021/11/30	0	0.00	1.1	14.09	14.00	-1.1	945	-0.11%
2021/11/29	5.7	13.60	0	0.00	13.60	5.7	962	0.59%
2021/11/26	1	13.95	0	0.00	13.95	1	970	0.10%
2021/11/25	0	0.00	4	14.25	14.20	-4	966	-0.41%
2021/11/24	0	0.00	1	14.35	14.45	-1	960	-0.10%
2021/11/22	6	14.07	7	14.33	14.30	-1	961	-0.10%
2021/11/19	2	14.38	0	0.00	14.10	2	969	0.21%
2021/11/18	7	14.63	0	0.00	14.60	7	963	0.73%
2021/11/17	5	14.70	0.1	14.80	14.70	4.9	949	0.52%
2021/11/15	5	14.90	10	15.00	14.85	-5	956	-0.52%
2021/11/11	0	0.00	16	14.69	15.05	-16	979	-1.63%
2021/11/10	0	0.00	33	14.69	14.70	-33	983	-3.35%
2021/11/09	5	14.70	46	14.70	14.65	-41	997	-4.11%
2021/11/08	2	14.75	0	0.00	14.75	2	998	0.20%
2021/11/04	1	15.25	0	0.00	15.10	1	1,103	0.09%
2021/11/03	0	0.00	4	15.05	14.95	-4	1,146	-0.35%
2021/11/02	0	0.00	2	14.73	14.80	-2	1,166	-0.17%
2021/11/01	0	0.00	2	15.05	15.05	-2	1,171	-0.17%
2021/10/29	5	14.85	1	14.90	14.80	4	1,179	0.34%
2021/10/28	1	15.05	0	0.00	14.85	1	1,193	0.08%
2021/10/27	0	0.00	1	15.00	15.05	-1	1,221	-0.08%
2021/10/26	0.8	14.60	0	0.00	14.55	0.8	1,293	0.06%
2021/10/25	0	0.00	0.4	14.30	14.30	-0.4	1,337	-0.03%
2021/10/21	1	14.20	0	0.00	14.15	1	1,514	0.07%
2021/10/20	0	0.00	1	14.25	14.30	-1	1,766	-0.06%
2021/10/15	1	14.10	0	0.00	14.10	1	2,094	0.05%
2021/10/14	1	13.80	0	0.00	13.70	1	2,127	0.05%
2021/10/13	5	13.95	4	14.28	13.80	1	2,193	0.05%
2021/10/08	5	14.80	0.5	14.80	14.80	4.5	2,183	0.21%
2021/10/06	0	0.00	1	15.00	14.80	-1	2,313	-0.04%
2021/10/05	1	14.95	0	0.00	14.90	1	2,333	0.04%
2021/10/04	0	0.00	1	15.10	15.05	-1	2,348	-0.04%
2021/10/01	14	15.33	2	15.33	15.35	12	2,346	0.51%
2021/09/30	23	15.45	11	15.27	15.65	12	2,347	0.51%
2021/09/29	9	15.08	1	15.00	15.00	8	2,331	0.34%
2021/09/28	18	15.75	5	15.78	15.60	13	2,323	0.56%
2021/09/23	4	15.76	4	15.66	15.65	0	2,085	0.00%
2021/09/22	4	15.65	0	0.00	15.65	4	2,094	0.19%
2021/09/17	1	15.90	0	0.00	16.00	1	2,102	0.05%
2021/09/16	5	15.97	1	16.00	16.00	4	2,116	0.19%
2021/09/15	3	15.98	0	0.00	15.95	3	2,121	0.14%
2021/09/13	9	16.07	0	0.00	16.05	9	2,141	0.42%
2021/09/10	3	16.25	0	0.00	16.30	3	2,145	0.14%
2021/09/09	11	16.35	0	0.00	16.30	11	2,158	0.51%
2021/09/08	3	15.82	8	15.90	15.70	-5	2,173	-0.23%
2021/09/07	9	16.60	23	16.62	16.55	-14	2,203	-0.64%
2021/09/06	5	16.97	0	0.00	16.85	5	2,195	0.23%
2021/09/03	2	17.30	0	0.00	17.40	2	2,202	0.09%
2021/09/02	6	17.25	0	0.00	17.20	6	2,246	0.27%
2021/09/01	4	17.63	10	17.53	17.75	-6	2,254	-0.27%
2021/08/31	5	17.10	0	0.00	17.20	5	2,255	0.22%
2021/08/30	3	17.18	0	0.00	17.15	3	2,266	0.13%
2021/08/25	1	16.75	11	16.93	17.10	-10	2,294	-0.44%
2021/08/24	0	0.00	85	16.40	16.45	-85	2,293	-3.71%
2021/08/23	5	16.45	10	16.55	16.40	-5	2,300	-0.22%
2021/08/20	1	15.95	14	16.10	16.00	-13	2,317	-0.56%
2021/08/19	4	16.45	1	16.10	16.00	3	2,324	0.13%
2021/08/18	2	16.15	20	15.75	16.80	-18	2,352	-0.77%
2021/08/17	0	0.00	20	16.28	16.00	-20	2,432	-0.82%
2021/08/16	45	16.40	10	16.41	16.45	35	2,436	1.44%
2021/08/13	9	17.27	0	0.00	17.00	9	2,420	0.37%
2021/08/12	4	17.60	0	0.00	17.70	4	2,414	0.17%
2021/08/11	21	17.56	8	18.10	17.50	13	2,425	0.54%
2021/08/10	34	18.01	5	18.22	17.70	29	2,419	1.20%
2021/08/09	13	19.15	8	19.54	19.00	5	2,392	0.21%
2021/08/06	26	19.13	10	19.20	19.00	16	2,375	0.67%
2021/08/05	10	18.80	3	18.88	18.80	7	2,397	0.29%
2021/08/04	2	18.83	8	18.93	18.75	-6	2,470	-0.24%
2021/08/02	0	0.00	3	19.12	18.90	-3	2,583	-0.12%
2021/07/30	19	19.78	27	19.88	19.40	-8	2,572	-0.31%
2021/07/29	3	18.93	21	18.89	19.50	-18	2,513	-0.72%
2021/07/28	15	18.60	1	18.80	18.65	14	2,498	0.56%
2021/07/27	28	19.54	6.3	20.23	19.20	21.8	2,509	0.87%
2021/07/26	65	20.28	8	20.38	20.35	57	2,505	2.27%
2021/07/23	3	18.87	15	19.39	19.25	-12	2,296	-0.52%
2021/07/22	44	19.47	26	19.18	19.00	18	2,275	0.79%
2021/07/21	13	18.15	15	18.51	19.10	-2	2,216	-0.09%
2021/07/20	12	17.97	21	17.90	17.95	-9	2,244	-0.40%
2021/07/19	30	18.12	33	18.05	18.40	-3	2,364	-0.13%
2021/07/16	0	0.00	50	17.51	17.50	-50	2,494	-2.00%
2021/07/15	12	17.23	0	0.00	17.45	12	2,535	0.47%
2021/07/14	15	17.43	1	18.00	17.30	14	2,575	0.54%
2021/07/13	52	18.44	33	18.17	18.00	19	2,592	0.73%
2021/07/12	3	17.73	7	17.82	17.95	-4	2,547	-0.16%
2021/07/09	2	17.70	5	17.70	17.70	-3	2,579	-0.12%
2021/07/08	2	17.50	0	0.00	17.75	2	2,718	0.07%
2021/07/07	10	17.20	0	0.00	17.30	10	2,829	0.35%
2021/07/06	1	17.85	0	0.00	17.70	1	3,054	0.03%
2021/07/05	10	17.25	5	17.60	17.60	5	3,263	0.15%
2021/07/02	17	17.39	0	0.00	17.30	17	3,351	0.51%
2021/07/01	0	0.00	4	17.60	17.30	-4	3,655	-0.11%
2021/06/30	1	17.20	8	17.45	17.20	-7	3,975	-0.18%
2021/06/29	15	17.15	0	0.00	17.10	15	4,018	0.37%
2021/06/28	5	17.25	2	17.33	17.40	3	4,133	0.07%
2021/06/25	1	17.90	0	0.00	17.45	1	4,197	0.02%
2021/06/24	0	0.00	4	17.43	17.55	-4	4,223	-0.09%
2021/06/23	3	17.55	3	17.45	17.40	0	4,256	0.00%
2021/06/22	5	17.56	0	0.00	17.30	5	4,293	0.12%
2021/06/21	0	0.00	2	17.30	17.20	-2	4,304	-0.05%
2021/06/18	0	0.00	5	17.80	17.75	-5	4,349	-0.11%
2021/06/17	4	17.85	10	18.00	17.95	-6	4,478	-0.13%
2021/06/16	0	0.00	1	18.50	17.40	-1	4,496	-0.02%
2021/06/15	0	0.00	2	17.65	17.75	-2	4,479	-0.04%
2021/06/11	8	17.58	4	17.60	17.40	4	4,503	0.09%
2021/06/10	4	17.60	3.1	17.69	17.55	0.9	4,544	0.02%
2021/06/09	0.1	17.30	1	17.20	17.10	-0.9	4,518	-0.02%
2021/06/08	2	16.70	18	16.61	16.95	-16	4,522	-0.35%
2021/06/07	1	16.45	2	16.30	16.45	-1	4,527	-0.02%
2021/06/04	7	16.28	0	0.00	16.35	7	4,604	0.15%
2021/06/03	2	16.55	0	0.00	16.40	2	4,608	0.04%
2021/06/02	9	16.60	0	0.00	16.30	9	4,604	0.20%
2021/06/01	0.3	16.80	4	16.65	16.70	-3.8	4,607	-0.08%
2021/05/31	4	16.50	7	16.59	16.45	-3	4,624	-0.06%
2021/05/28	3	16.35	3	16.60	16.50	0	4,671	0.00%
2021/05/27	4	16.30	4	16.40	16.30	0	4,743	0.00%
2021/05/26	14	16.09	4	16.20	16.25	10	4,755	0.21%
2021/05/25	5	16.40	4	16.55	15.95	1	4,732	0.02%
2021/05/24	0	0.00	1	15.10	15.05	-1	4,659	-0.02%
2021/05/21	3	14.35	0	0.00	14.55	3	4,681	0.06%
2021/05/20	4	14.28	1	14.55	13.95	3	4,723	0.06%
2021/05/19	2	14.58	0	0.00	14.40	2	4,812	0.04%
2021/05/18	2	14.00	6	14.08	14.50	-4	4,819	-0.08%
2021/05/17	16	13.59	1	13.50	13.20	15	4,812	0.31%
2021/05/14	0	0.00	1	14.70	14.65	-1	4,773	-0.02%
2021/05/13	10	14.15	50	14.05	14.45	-40	4,744	-0.84%
2021/05/12	27	14.67	0	0.00	14.65	27	4,706	0.57%
2021/05/11	27	16.48	70	16.55	16.25	-43	4,645	-0.93%
2021/05/10	38	18.08	4	18.40	17.70	34	4,607	0.74%
2021/05/06	7	18.07	0	0.00	18.05	7	4,614	0.15%
2021/05/05	7	17.97	1	18.05	18.00	6	4,606	0.13%
2021/05/04	11	17.97	10	18.51	18.20	1	4,612	0.02%
2021/05/03	57	19.64	5	20.00	18.65	52	4,974	1.05%
2021/04/29	22	20.13	1	20.25	20.00	21	4,902	0.43%
2021/04/28	3	20.00	25	20.10	20.60	-22	4,912	-0.45%
2021/04/27	5	20.42	5	20.15	20.30	0	4,974	0.00%
2021/04/26	74	21.01	1	21.50	20.90	73	5,005	1.46%
2021/04/23	6	20.40	17	20.38	20.60	-11	4,922	-0.22%
2021/04/22	12	20.29	15	20.32	19.65	-3	4,979	-0.06%
2021/04/21	6	19.60	3	19.65	19.65	3	4,863	0.06%
2021/04/20	10.3	19.70	16	19.89	19.85	-5.8	4,865	-0.12%
2021/04/19	6	19.84	4	19.81	19.65	2	4,871	0.04%
2021/04/16	1	19.95	1.1	19.99	19.85	-0.1	4,874	0.00%
2021/04/15	14	20.14	3	20.00	19.95	11	4,882	0.23%
2021/04/14	3	18.93	19.2	19.62	19.60	-16.2	5,002	-0.32%
2021/04/13	3.5	20.63	15.8	20.79	20.10	-12.3	5,036	-0.24%
2021/04/12	4.2	21.98	22	21.30	21.30	-17.9	5,007	-0.36%
2021/04/09	155	20.57	135	20.39	20.70	20	4,889	0.41%	大買/大賣/
2021/04/08	14	19.27	10	19.30	19.35	4	4,666	0.09%
2021/04/07	107	19.35	111	19.91	19.35	-4	4,588	-0.09%	大買/大賣/
2021/04/06	155	18.82	60.3	18.77	19.00	94.7	4,308	2.20%	大買/
2021/04/01	17	17.55	20	17.64	17.55	-3	4,008	-0.07%
2021/03/31	33	17.70	0	0.00	17.65	33	4,004	0.82%
2021/03/30	10	17.44	11	17.50	17.45	-1	3,922	-0.03%
2021/03/29	4	17.30	2	17.33	17.15	2	3,898	0.05%
2021/03/26	2	17.15	0	0.00	17.15	2	3,992	0.05%
2021/03/25	0	0.00	1	17.25	17.05	-1	4,095	-0.02%
2021/03/23	1	17.00	1	17.15	16.70	0	4,193	0.00%
2021/03/22	12	17.42	9	17.61	17.25	3	4,269	0.07%
2021/03/19	22	16.71	12	16.80	16.85	10	4,708	0.21%
2021/03/18	0	0.00	15	16.55	16.55	-15	4,861	-0.31%
2021/03/16	0	0.00	1	16.75	16.65	-1	4,929	-0.02%
2021/03/15	0	0.00	2	16.90	16.90	-2	5,013	-0.04%
2021/03/12	0	0.00	1.1	16.75	16.75	-1.1	5,029	-0.02%
2021/03/11	0	0.00	3	16.55	16.55	-3	5,094	-0.06%
2021/03/09	1	15.60	6	15.82	16.20	-5	5,182	-0.10%
2021/03/08	2	16.20	0	0.00	16.00	2	5,247	0.04%
2021/03/04	0	0.00	1	16.20	16.10	-1	5,565	-0.02%
2021/03/02	4	16.89	45	16.70	16.35	-41	5,633	-0.73%
2021/02/25	6	16.20	0	0.00	16.10	6	5,766	0.10%
2021/02/24	25	16.25	0	0.00	16.15	25	5,811	0.43%
2021/02/23	0	0.00	10	16.64	16.35	-10	5,799	-0.17%
2021/02/22	3	16.58	0	0.00	16.75	3	5,846	0.05%
2021/02/19	14	16.33	6	16.60	16.80	8	5,795	0.14%
2021/02/17	0	0.00	5	15.50	15.50	-5	5,684	-0.09%
2021/02/02	0	0.00	1	15.05	14.95	-1	5,685	-0.02%
2021/02/01	5	14.10	1	14.00	14.60	4	5,665	0.07%
2021/01/29	15	15.26	0	0.00	14.70	15	5,622	0.27%
2021/01/27	0	0.00	3	15.85	15.95	-3	5,536	-0.05%
2021/01/26	6	15.93	17	15.91	15.95	-11	5,543	-0.20%
2021/01/25	22	15.85	0	0.00	16.10	22	5,505	0.40%
2021/01/22	0	0.00	8	15.91	16.05	-8	5,056	-0.16%
2021/01/21	4	15.98	10	15.55	15.80	-6	5,039	-0.12%
2021/01/20	9	16.36	33	16.44	15.65	-24	4,987	-0.48%
2021/01/19	7	17.09	0	0.00	17.10	7	4,869	0.14%
2021/01/18	3	17.40	17.1	17.09	17.70	-14.1	4,764	-0.30%
2021/01/15	27	17.97	17	17.87	17.65	10	4,697	0.21%
2021/01/14	17	17.33	7.3	17.50	17.40	9.7	4,487	0.22%
2021/01/13	1	16.75	1	17.30	16.75	0	4,421	0.00%
2021/01/11	1	16.90	15	16.75	16.90	-14	4,320	-0.32%
2021/01/08	5	17.20	12	17.63	17.20	-7	4,257	-0.16%
2021/01/07	8	18.28	3	18.15	17.65	5	4,192	0.12%
2021/01/06	105	18.25	104	18.20	17.45	1	4,023	0.02%	大買/大賣/
2021/01/05	5	17.21	5	17.16	17.25	0	3,845	0.00%
2021/01/04	11	16.80	6	17.24	17.35	5	3,784	0.13%
2020/12/30	0	0.00	1	16.00	16.05	-1	3,681	-0.03%
2020/12/29	0	0.00	1	16.25	15.85	-1	3,658	-0.03%
2020/12/28	0	0.00	5	16.05	16.15	-5	3,642	-0.14%
2020/12/25	1	16.20	1	16.25	15.90	0	3,611	0.00%
2020/12/24	0	0.00	3	16.40	16.25	-3	3,573	-0.08%
2020/12/23	0	0.00	34.3	16.11	16.40	-34.3	3,537	-0.97%
2020/12/22	15	16.28	1	17.60	15.95	14	3,545	0.39%
2020/12/21	5	17.10	24	16.86	17.10	-19	3,558	-0.53%
2020/12/18	45	16.39	17	16.17	16.20	28	3,480	0.80%
2020/12/17	3	16.28	8	16.13	16.40	-5	3,413	-0.15%
2020/12/16	3	15.77	6.6	15.63	16.10	-3.6	3,321	-0.11%
2020/12/15	255	17.63	247	16.27	15.25	8	3,185	0.25%	大買/大賣/
2020/12/14	9	15.51	11.3	15.63	16.50	-2.3	2,603	-0.09%
2020/12/11	2	15.00	25	15.06	15.00	-23	2,414	-0.95%
2020/12/10	0	0.00	2	15.00	14.95	-2	2,342	-0.09%
2020/12/09	162	15.71	173	15.34	14.90	-11	2,288	-0.48%	大買/大賣/
2020/12/08	0	0.00	103	14.48	14.70	-103	2,152	-4.78%	大賣/鉅額交易
2020/12/07	51	14.97	351	14.32	14.60	-300	2,127	-14.10%	大賣/鉅額交易
2020/12/04	11	14.51	202	14.31	14.15	-191	2,034	-9.39%	大賣/鉅額交易
2020/12/03	1	14.85	52	15.15	14.90	-51	1,941	-2.63%
2020/12/02	40	14.85	40	14.65	14.80	0	1,836	0.00%
2020/12/01	95	14.64	39	14.45	14.80	56	1,758	3.19%
2020/11/30	131	14.62	154.2	14.81	14.75	-23.2	1,656	-1.40%	大買/大賣/
2020/11/27	108	13.33	6	13.63	13.75	102	1,417	7.20%	大買/鉅額交易
2020/11/26	178.8	12.99	10.3	12.85	12.95	168.6	1,303	12.93%	大買/鉅額交易
2020/11/25	232	12.83	77.5	13.01	12.85	154.5	1,262	12.24%	大買/鉅額交易
2020/11/24	112	12.54	6	12.57	12.40	106	1,097	9.66%	大買/鉅額交易
2020/11/23	0	0.00	103.6	12.40	12.40	-103.6	1,014	-10.20%	大賣/鉅額交易
2020/11/20	30	12.05	5	12.05	12.00	25	956	2.61%
2020/11/19	3	12.08	9	11.98	12.05	-6	948	-0.63%
2020/11/18	10	11.70	0	0.00	11.80	10	863	1.16%
2020/11/17	42	11.75	0	0.00	11.70	42	862	4.87%
2020/11/12	0	0.00	6	11.65	11.70	-6	882	-0.68%
2020/11/05	0	0.00	3	11.53	11.55	-3	943	-0.32%
2020/11/04	0	0.00	5	11.55	11.50	-5	946	-0.53%
2020/11/02	0	0.00	5.3	11.30	11.30	-5.3	929	-0.57%
2020/10/29	4	11.48	3	11.40	11.40	1	947	0.11%
2020/10/28	4	11.55	0	0.00	11.45	4	941	0.42%
2020/10/26	1	11.55	0	0.00	11.50	1	941	0.11%
2020/10/21	0	0.00	4	11.76	11.55	-4	960	-0.42%
2020/10/20	2	11.50	0	0.00	11.55	2	946	0.21%
2020/10/19	2	11.65	0	0.00	11.60	2	955	0.21%
2020/10/16	2	11.75	0	0.00	11.70	2	965	0.21%
2020/10/15	4	11.68	2	11.90	11.60	2	1,002	0.20%
2020/10/12	0	0.00	2	12.25	11.70	-2	1,102	-0.18%
2020/10/08	0	0.00	11	12.05	12.00	-11	1,074	-1.02%
2020/10/07	0	0.00	1	11.80	11.70	-1	1,052	-0.10%
2020/10/06	1	11.60	0	0.00	11.55	1	1,060	0.09%
2020/09/25	0	0.00	2	10.80	11.15	-2	1,202	-0.17%
2020/09/24	73	11.77	37	12.21	11.90	36	1,157	3.11%
2020/09/23	1	10.90	0	0.00	11.60	1	1,017	0.10%
2020/09/16	0	0.00	0	10.80	10.75	0	1,310	0.00%
2020/09/08	0	0.00	1	11.10	11.00	-1	1,400	-0.07%
2020/08/31	0	0.00	1	11.35	11.50	-1	1,553	-0.06%
2020/08/27	0	0.00	8	11.44	11.30	-8	1,556	-0.51%
2020/08/20	0	0.00	2	10.90	10.90	-2	1,739	-0.11%
2020/08/18	3	11.82	0	0.00	11.80	3	1,728	0.17%
2020/08/17	5	12.11	167	12.01	12.05	-162	1,749	-9.26%	大賣/鉅額交易
2020/08/14	185	11.69	18	11.70	11.95	167	1,694	9.85%	大買/鉅額交易
2020/08/04	7	11.81	0	0.00	11.60	7	1,925	0.36%
2020/08/03	0	0.00	6	11.55	11.70	-6	1,913	-0.31%
2020/07/21	6	12.52	8	12.49	12.15	-2	1,993	-0.10%
2020/07/20	7	12.40	32	12.62	12.35	-25	1,953	-1.28%
2020/07/17	10	11.80	2.5	11.90	11.95	7.5	1,860	0.41%
2020/07/14	2	11.58	0	0.00	11.50	2	1,834	0.11%
2020/07/13	5	11.70	0	0.00	11.65	5	1,823	0.27%
2020/07/10	0	0.00	7	12.50	12.00	-7	1,804	-0.39%
2020/07/09	4	12.65	1	12.65	12.75	3	1,762	0.17%
2020/07/08	5	12.16	0	0.00	12.10	5	1,688	0.30%
2020/07/01	1	11.70	5.1	11.65	11.55	-4.1	1,632	-0.25%
2020/06/29	2	11.70	0	0.00	11.65	2	1,621	0.12%
2020/06/23	1	12.50	12	12.31	12.00	-11	1,604	-0.69%
2020/06/19	1	12.30	2.1	12.05	12.05	-1.1	1,301	-0.09%
2020/06/16	0	0.00	1	11.45	11.50	-1	1,242	-0.08%
2020/06/15	1	11.10	0	0.00	11.30	1	1,265	0.08%
2020/06/12	1	11.30	0	0.00	11.15	1	1,269	0.08%
2020/06/10	0	0.00	4	11.90	11.75	-4	1,214	-0.33%
2020/06/05	4	11.70	33	11.80	11.90	-29	1,209	-2.40%
2020/06/04	10	11.60	5	11.70	11.60	5	1,203	0.42%
2020/06/02	0	0.00	4	11.65	11.70	-4	1,205	-0.33%
2020/06/01	96	12.00	7	12.04	11.80	89	1,191	7.47%
2020/05/28	0	0.00	2	11.30	11.25	-2	1,051	-0.19%
2020/05/27	2	11.50	1	11.45	11.30	1	1,056	0.09%
2020/05/26	1	11.25	2	11.30	11.25	-1	1,049	-0.10%
2020/05/21	0	0.00	10	11.50	11.55	-10	1,018	-0.98%
2020/05/19	0	0.00	20	11.55	11.50	-20	1,008	-1.98%
2020/05/18	0	0.00	3	11.88	11.50	-3	978	-0.31%
2020/05/15	3	11.15	4	11.45	11.45	-1	870	-0.11%
2020/05/11	0	0.00	4	10.80	10.80	-4	827	-0.48%
2020/05/07	1	10.70	1	10.55	10.55	0	816	0.00%
2020/05/05	0	0.00	10	10.35	10.30	-10	812	-1.23%
2020/05/04	1	10.45	4	10.55	10.30	-3	819	-0.37%
2020/04/30	0	0.00	1	10.35	10.50	-1	804	-0.12%
2020/04/29	1	10.10	0	0.00	10.30	1	823	0.12%
2020/04/28	0	0.00	25	10.20	10.50	-25	822	-3.04%
2020/04/20	0	0.00	1	9.43	9.52	-1	856	-0.12%
2020/04/15	28	9.36	0	0.00	9.38	28	879	3.19%
2020/04/14	0	0.00	10	9.30	9.25	-10	888	-1.13%
2020/04/10	1	9.18	0	0.00	9.23	1	906	0.11%
2020/04/09	5	9.44	0	0.00	9.24	5	917	0.54%
2020/04/06	11	8.21	38	8.24	8.23	-27	912	-2.96%
2020/03/31	10	8.15	0	0.00	8.15	10	1,007	0.99%
2020/03/25	3	8.25	2	8.18	8.39	1	1,059	0.09%
2020/03/24	39	7.59	0	0.00	7.72	39	1,062	3.67%
2020/03/20	0	0.00	10	7.63	7.63	-10	1,105	-0.90%
2020/03/19	13	6.99	0	0.00	6.94	13	1,093	1.19%
2020/03/17	2	7.62	0	0.00	7.63	2	1,082	0.18%
2020/03/16	7	8.24	0	0.00	8.02	7	1,079	0.65%
2020/03/13	14	8.17	1	8.26	8.55	13	1,105	1.18%
2020/03/10	2	9.80	0	0.00	9.80	2	1,083	0.18%
2020/03/03	3	10.25	0	0.00	10.10	3	1,173	0.26%
2020/03/02	5	10.05	0	0.00	10.05	5	1,183	0.42%
2020/02/25	2	10.40	0	0.00	10.65	2	1,269	0.16%
2020/02/20	0	0.00	1	10.95	11.05	-1	1,406	-0.07%
2020/02/14	2	11.45	0	0.00	11.30	2	1,917	0.10%
2020/02/13	5	11.01	0	0.00	11.10	5	1,906	0.26%
2020/02/10	2	10.70	0	0.00	10.60	2	1,942	0.10%
2020/02/07	11	11.00	0	0.00	10.80	11	1,954	0.56%
2020/02/04	9	10.60	2	10.50	10.60	7	1,969	0.36%
2020/02/03	5	10.20	1	10.30	10.20	4	2,055	0.19%
2020/01/31	12	11.18	0	0.00	11.20	12	2,029	0.59%
2020/01/30	2	11.28	69	11.28	11.40	-67	2,030	-3.30%
2020/01/20	0	0.00	1	12.50	12.50	-1	1,994	-0.05%
2020/01/09	10	12.35	0	0.00	12.35	10	2,086	0.48%
2020/01/08	1	12.35	0	0.00	12.25	1	2,096	0.05%
2020/01/07	12	12.43	2	12.40	12.35	10	2,116	0.47%
2020/01/06	4	12.45	0	0.00	12.60	4	2,125	0.19%
2020/01/03	2	12.60	0	0.00	12.55	2	2,133	0.09%
2020/01/02	10	12.75	0	0.00	12.75	10	2,135	0.47%
2019/12/31	4	12.65	0	0.00	12.70	4	2,133	0.19%
2019/12/30	13	12.65	0	0.00	12.60	13	2,141	0.61%
2019/12/27	3	12.80	0	0.00	12.65	3	2,148	0.14%
2019/12/26	10	12.78	0	0.00	12.80	10	2,159	0.46%
2019/12/24	2	12.55	0	0.00	12.80	2	2,110	0.09%
2019/12/19	0	0.00	10	12.80	12.60	-10	2,370	-0.42%
2019/12/18	0	0.00	3	12.97	12.95	-3	2,416	-0.12%
2019/12/16	0	0.00	20	12.30	12.35	-20	2,449	-0.82%
2019/12/13	10	12.50	10	12.47	12.30	0	2,508	0.00%
2019/12/11	0	0.00	10	12.90	12.60	-10	2,635	-0.38%
2019/12/09	0	0.00	17	12.74	12.60	-17	2,790	-0.61%
2019/12/06	20	12.53	0	0.00	12.55	20	2,904	0.69%
2019/12/05	11	12.53	32	12.40	12.40	-21	2,999	-0.70%
2019/12/04	7	12.56	1	12.55	12.50	6	3,031	0.20%
2019/12/03	0	0.00	7	12.46	12.75	-7	3,041	-0.23%
2019/12/02	26	12.24	19	12.21	12.25	7	3,059	0.23%
2019/11/29	25	12.66	0	0.00	12.40	25	3,059	0.82%
2019/11/28	9	13.02	0	0.00	12.90	9	3,078	0.29%
2019/11/27	1	13.05	13	13.02	13.05	-12	3,106	-0.39%
2019/11/26	0	0.00	20	13.16	13.10	-20	3,194	-0.63%
2019/11/25	10	13.20	0	0.00	13.10	10	3,806	0.26%
2019/11/22	9	13.75	26	13.47	13.40	-17	4,039	-0.42%
2019/11/21	11	12.93	6	13.23	13.20	5	4,378	0.11%
2019/11/20	28	13.25	13	13.24	13.05	15	4,585	0.33%
2019/11/19	5	13.40	20	13.36	13.35	-15	4,686	-0.32%
2019/11/18	81	14.02	107	13.95	13.90	-26	4,661	-0.56%	大賣/
2019/11/15	40	13.41	21	13.17	13.60	19	4,391	0.43%
2019/11/14	76	12.53	0	0.00	12.40	76	4,237	1.79%
2019/11/13	18	12.68	15	12.79	12.70	3	4,197	0.07%
2019/11/12	7	12.30	1	12.45	12.30	6	4,105	0.15%
2019/11/11	7	12.30	1	12.85	12.20	6	4,087	0.15%
2019/11/08	3	12.23	1	12.45	12.45	2	4,044	0.05%
2019/11/06	3	12.00	0	0.00	12.05	3	4,029	0.07%
2019/11/01	0	0.00	12	12.58	12.60	-12	3,991	-0.30%
2019/10/31	159	12.71	138	12.61	12.50	21	3,967	0.53%	大買/大賣/
2019/10/24	5	12.35	1	12.25	12.30	4	3,812	0.10%
2019/10/23	2	12.65	2	12.55	12.35	0	3,798	0.00%
2019/10/22	0	0.00	1	11.90	11.80	-1	3,733	-0.03%
2019/10/21	0	0.00	2	11.85	11.90	-2	3,721	-0.05%
2019/10/18	1	12.00	0	0.00	11.90	1	3,713	0.03%
2019/10/17	0	0.00	1	11.90	11.90	-1	3,696	-0.03%
2019/10/16	1	11.50	1	11.65	11.40	0	3,663	0.00%
2019/10/15	2	11.60	6	11.55	11.60	-4	3,646	-0.11%
2019/10/08	0	0.00	1	12.00	12.00	-1	3,574	-0.03%
2019/10/03	5	12.20	0	0.00	12.20	5	3,544	0.14%
2019/10/02	1	12.40	0	0.00	12.20	1	3,528	0.03%
2019/10/01	5	12.00	0	0.00	12.20	5	3,507	0.14%
2019/09/26	1	12.55	0	0.00	12.35	1	3,452	0.03%
2019/09/25	8	12.66	0	0.00	12.40	8	3,403	0.24%
2019/09/24	5	12.62	18	12.23	13.15	-13	3,312	-0.39%
2019/09/23	3	12.12	0	0.00	12.05	3	3,140	0.10%
2019/09/20	1	12.60	0	0.00	12.50	1	3,077	0.03%
2019/09/19	1	12.40	15	12.63	12.65	-14	3,050	-0.46%
2019/09/18	6	12.58	0	0.00	12.45	6	2,987	0.20%
2019/09/17	5	13.06	4	13.23	12.80	1	2,919	0.03%
2019/09/16	6	13.70	13	13.15	13.15	-7	2,853	-0.25%
2019/09/12	3	13.83	27	13.66	13.75	-24	2,766	-0.87%
2019/09/11	3	13.37	6	13.22	13.60	-3	2,604	-0.12%
2019/09/10	42	14.28	13	13.57	13.30	29	2,554	1.14%
2019/09/09	13	13.44	6	13.58	13.75	7	2,432	0.29%
2019/09/06	1	12.70	27	12.57	12.60	-26	2,333	-1.11%
2019/09/05	2	12.38	9	12.40	12.40	-7	2,282	-0.31%
2019/09/04	2	12.55	39	12.43	12.35	-37	2,258	-1.64%
2019/09/03	1	12.55	1	12.55	12.50	0	2,221	0.00%
2019/09/02	4	12.61	4	12.68	12.70	0	2,192	0.00%
2019/08/30	27	12.49	0.4	12.35	12.35	26.6	2,134	1.25%
2019/08/29	5	12.25	0	0.00	12.40	5	2,085	0.24%
2019/08/28	114	13.02	134	13.25	12.80	-20	1,972	-1.01%	大買/大賣/
2019/08/27	37	12.81	3	12.85	12.90	34	1,340	2.54%
2019/08/26	82	11.12	70.1	11.50	11.75	11.9	1,081	1.10%
2019/08/23	24	10.36	50	10.67	10.70	-26	673	-3.86%
2019/08/22	12	9.73	2	9.74	9.74	10	433	2.31%
2019/08/13	1	8.00	0	0.00	8.04	1	261	0.38%
2019/07/25	1	8.19	0	0.00	8.19	1	304	0.33%
2019/07/17	1	8.19	0	0.00	8.15	1	311	0.32%
2019/06/12	1	8.65	0	0.00	8.78	1	324	0.31%
2019/05/29	0	0.00	1	8.79	8.81	-1	335	-0.30%
2019/03/08	0	0.00	4	9.98	9.95	-4	256	-1.56%
2019/02/20	0	0.00	8	10.65	10.75	-8	218	-3.66%
2019/02/13	0	0.00	6.2	10.92	10.95	-6.2	203	-3.02%
2019/02/12	0	0.00	7	10.65	10.85	-7	197	-3.54%
2019/01/28	0	0.00	5	10.10	10.30	-5	184	-2.72%
2019/01/22	1	10.00	0	0.00	10.20	1	175	0.57%
2019/01/21	0	0.00	2	10.15	10.25	-2	172	-1.16%
2019/01/17	1	9.26	0	0.00	9.29	1	166	0.60%
2018/12/12	1	9.23	1	9.39	9.39	0	207	0.00%
2018/12/07	0	0.00	2	9.15	9.15	-2	201	-0.99%
2018/11/16	1	8.60	0	0.00	8.52	1	244	0.41%
2018/11/01	5	8.48	0	0.00	8.46	5	295	1.69%
2018/10/30	2	8.50	0	0.00	8.48	2	299	0.67%
2018/10/24	0	0.00	2	8.48	8.50	-2	311	-0.64%
2018/10/22	2	8.57	0	0.00	8.58	2	319	0.63%
2018/10/16	8	8.63	0	0.00	8.60	8	346	2.31%
2018/10/15	3	8.62	0	0.00	8.58	3	345	0.87%
2018/10/12	4	8.58	0	0.00	8.78	4	345	1.16%
2018/10/08	0	0.00	6	9.80	9.87	-6	331	-1.81%
2018/10/05	0	0.00	0.4	9.90	9.90	-0.4	332	-0.11%
2018/10/04	0	0.00	0.6	10.00	10.05	-0.6	333	-0.19%
2018/10/02	5	10.10	0	0.00	10.05	5	331	1.51%
2018/10/01	0	0.00	1	9.89	10.20	-1	330	-0.30%
2018/09/19	0	0.00	22	9.91	9.94	-22	323	-6.80%
2018/09/14	0	0.00	10	9.98	10.00	-10	332	-3.01%
2018/09/13	1	9.77	0	0.00	9.77	1	336	0.30%
2018/09/10	0	0.00	2	9.76	9.80	-2	344	-0.58%
2018/09/07	1	9.88	5	9.71	9.87	-4	342	-1.17%
2018/09/06	0	0.00	13	10.23	10.00	-13	342	-3.80%
2018/09/04	30	10.69	27	10.65	10.70	3	330	0.91%
2018/09/03	8	10.80	1	10.70	10.75	7	326	2.14%
2018/08/31	0	0.00	5	10.85	10.80	-5	328	-1.52%
2018/08/30	0	0.00	2	10.85	10.90	-2	331	-0.60%
2018/08/29	0	0.00	15	10.82	10.90	-15	337	-4.44%
2018/08/28	0	0.00	31	10.70	10.90	-31	341	-9.09%
2018/08/27	0	0.00	1	10.95	10.85	-1	340	-0.29%
2018/08/10	0	0.00	2	11.18	11.20	-2	344	-0.58%
2018/08/09	5	11.15	0	0.00	11.20	5	345	1.45%
2018/08/08	0	0.00	12	10.90	11.20	-12	353	-3.39%
2018/07/31	3	10.90	0	0.00	10.90	3	547	0.55%
2018/07/25	13	10.75	0	0.00	10.85	13	557	2.33%
2018/07/20	2	10.85	0	0.00	10.85	2	593	0.34%
2018/07/18	0	0.00	8	10.80	10.90	-8	612	-1.31%
2018/07/09	1	11.05	0	0.00	11.00	1	711	0.14%
2018/06/25	5	11.15	0	0.00	11.10	5	765	0.65%
2018/06/21	5	11.30	0	0.00	11.25	5	760	0.66%
2018/06/20	8	11.23	0	0.00	11.35	8	769	1.04%
2018/06/19	8	11.40	0	0.00	11.40	8	768	1.04%
2018/06/15	7	11.51	0	0.00	11.45	7	765	0.91%
2018/06/14	11	11.60	0	0.00	11.50	11	765	1.44%
2018/06/13	6	11.72	2	11.80	11.70	4	760	0.53%
2018/06/12	5	11.80	0	0.00	11.80	5	762	0.66%
2018/06/08	1	12.00	1	11.80	11.90	0	760	0.00%
2018/06/07	0	0.00	20	11.80	11.85	-20	787	-2.54%
2018/06/05	0	0.00	2	11.75	11.80	-2	788	-0.25%
2018/06/01	1	11.75	0	0.00	11.75	1	793	0.13%
2018/05/30	1	11.45	0	0.00	11.45	1	789	0.13%
2018/05/29	5	11.50	0	0.00	11.50	5	791	0.63%
2018/05/28	15	11.43	0	0.00	11.45	15	795	1.89%
2018/05/24	4	11.55	0	0.00	11.50	4	794	0.50%
2018/05/23	3	11.45	0	0.00	11.60	3	801	0.37%
2018/05/15	0	0.00	3	11.90	11.40	-3	798	-0.38%
2018/05/14	3	12.50	23	12.60	12.60	-20	757	-2.64%
2018/05/11	13	12.76	30	12.73	12.65	-17	745	-2.28%
2018/05/10	10	12.65	0	0.00	12.60	10	702	1.42%
2018/05/09	10	12.50	10	12.65	12.65	0	692	0.00%
2018/05/08	2	12.73	31	12.67	12.70	-29	680	-4.26%
2018/05/07	7	12.69	0	0.00	12.35	7	638	1.10%
2018/05/02	0	0.00	35	12.17	12.20	-35	613	-5.70%
2018/04/30	24	12.34	0	0.00	12.25	24	628	3.82%
2018/04/27	15	12.00	10	12.05	12.05	5	640	0.78%
2018/04/26	5	11.75	21	12.10	12.10	-16	702	-2.28%
2018/04/25	5	12.10	15	12.23	12.25	-10	710	-1.41%
2018/04/23	10	12.50	10	12.45	12.45	0	743	0.00%
2018/04/19	7	12.62	0	0.00	12.50	7	767	0.91%
2018/04/18	30	12.40	30	12.40	12.40	0	748	0.00%
2018/04/17	29	12.38	25	12.30	12.30	4	741	0.54%
2018/04/16	33	12.24	50	12.26	12.30	-17	737	-2.30%
2018/04/13	1	12.40	18	12.16	12.15	-17	740	-2.29%
2018/04/12	1	12.05	0	0.00	12.00	1	747	0.13%
2018/04/03	0	0.00	10	11.95	12.00	-10	774	-1.29%
2018/03/31	102	12.08	0	0.00	12.15	102	849	12.01%	大買/鉅額交易
2018/03/30	6	11.95	0	0.00	11.85	6	846	0.71%
2018/03/27	2	11.65	0	0.00	11.60	2	890	0.22%
2018/03/21	0	0.00	0.1	11.70	11.65	-0.1	958	-0.01%
2018/03/13	10	12.10	11	11.85	12.20	-1	1,006	-0.10%
2018/03/12	5	11.75	18	11.83	11.80	-13	976	-1.33%
2018/03/08	8	11.58	3	11.65	11.70	5	978	0.51%
2018/03/05	6	11.55	6	11.65	11.50	0	984	0.00%
2018/02/27	15	11.80	5	11.95	11.80	10	973	1.03%
2018/02/26	10	11.85	0	0.00	11.85	10	975	1.03%
2018/02/21	25	11.57	0	0.00	11.75	25	980	2.55%
2018/02/12	0	0.00	2	11.50	11.50	-2	980	-0.20%
2018/02/09	10	11.20	0	0.00	11.50	10	977	1.02%
2018/02/08	2	11.48	3	11.68	11.65	-1	973	-0.10%
2018/02/07	2	11.85	0	0.00	11.85	2	975	0.21%
2018/02/05	1	12.10	0	0.00	12.35	1	997	0.10%
2018/02/01	9	12.39	10	12.40	12.45	-1	1,093	-0.09%
2018/01/31	9	12.50	0	0.00	12.45	9	1,093	0.82%
2018/01/30	11	12.61	10	12.70	12.60	1	1,101	0.09%
2018/01/29	2	12.73	0	0.00	12.70	2	1,101	0.18%
2018/01/25	3	12.75	0	0.00	12.75	3	1,141	0.26%
2018/01/24	13	12.80	0	0.00	12.80	13	1,149	1.13%
2018/01/23	7	13.09	0	0.00	12.90	7	1,153	0.61%
2018/01/22	1	12.90	1.1	13.11	13.15	-0.1	1,163	-0.01%
2018/01/19	3	12.75	6	12.85	12.75	-3	1,130	-0.27%
2018/01/18	0	0.00	1	12.70	12.70	-1	1,138	-0.09%
2018/01/17	26	12.65	19	12.58	12.65	7	1,133	0.62%
2018/01/16	5	12.45	0	0.00	12.45	5	1,112	0.45%
2018/01/10	2	12.30	0	0.00	12.30	2	1,294	0.15%
2018/01/05	1	12.45	0	0.00	12.50	1	1,375	0.07%
2018/01/04	23	12.49	10	12.40	12.40	13	1,397	0.93%
2018/01/03	37	12.54	20	12.55	12.50	17	1,494	1.14%
2018/01/02	20	12.43	10	12.40	12.55	10	1,574	0.64%