精金 (3049)-群益金鼎-東大券商分點個股進出

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
8.19
漲跌
▲0.09
漲幅
+1.11%
成交量
1,408張
產業
上市光電類股
325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

精金 (3049)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/30	3	8.07	0	0.00	8.07	3	1,844	0.16%
2024/04/19	5	7.67	0	0.00	7.73	5	1,911	0.26%
2024/04/16	1	7.76	0	0.00	7.77	1	1,906	0.05%
2024/04/12	2	8.18	0	0.00	8.18	2	1,842	0.11%
2024/04/01	3	8.42	0	0.00	8.45	3	1,877	0.16%
2024/03/20	0	0.00	3	8.18	8.14	-3	1,851	-0.16%
2024/03/15	0	0.00	3	8.16	8.18	-3	1,801	-0.17%
2024/03/14	1	8.25	0	0.00	8.25	1	1,777	0.06%
2024/03/06	1	8.83	0	0.00	8.91	1	1,586	0.06%
2024/03/05	0	9.02	0	0.00	8.90	0	1,566	0.00%
2024/02/26	5	9.26	100	9.16	9.20	-95	1,527	-6.22%
2024/02/22	3	9.40	0	0.00	9.39	3	1,524	0.20%
2024/02/21	2	9.45	0	0.00	9.43	2	1,515	0.13%
2024/02/19	15	9.48	0	0.00	9.50	15	1,511	0.99%
2024/01/22	1	9.15	0	0.00	9.15	1	1,434	0.07%
2024/01/15	1	9.20	0	0.00	9.18	1	1,410	0.07%
2024/01/05	0	0.00	0.1	9.56	9.53	-0.1	1,416	0.00%
2024/01/04	0	0.00	0	9.44	9.42	0	1,411	0.00%
2024/01/03	0	0.00	1	9.68	9.47	-1	1,432	-0.07%
2024/01/02	0.6	9.58	0	0.00	9.66	0.6	1,433	0.04%
2023/12/28	0	0.00	0.3	9.68	9.65	-0.3	1,443	-0.02%
2023/12/27	0.8	9.64	0	0.00	9.71	0.8	1,450	0.05%
2023/12/26	0	0.00	0.6	9.50	9.58	-0.6	1,374	-0.05%
2023/12/22	0.6	9.38	0	0.00	9.44	0.6	1,391	0.05%
2023/12/20	0	0.00	0.2	9.52	9.48	-0.2	1,413	-0.01%
2023/12/19	0	0.00	1	9.46	9.43	-1	1,408	-0.07%
2023/12/18	0.7	9.55	0	0.00	9.62	0.7	1,413	0.05%
2023/12/15	0.4	9.52	0	0.00	9.58	0.4	1,421	0.03%
2023/11/30	0.1	9.61	0	0.00	9.67	0.1	1,421	0.00%
2023/11/16	0	0.00	1	9.31	9.35	-1	1,383	-0.07%
2023/11/15	0	9.16	0	0.00	9.26	0	1,386	0.00%
2023/11/14	0.1	9.14	0	0.00	9.19	0.1	1,393	0.01%
2023/11/13	0	0.00	0	9.29	9.27	0	1,406	0.00%
2023/11/10	0.4	9.26	0	0.00	9.31	0.4	1,426	0.03%
2023/11/09	0.3	9.42	0	0.00	9.47	0.3	1,422	0.02%
2023/11/08	0.3	9.41	0	0.00	9.47	0.3	1,477	0.02%
2023/11/02	0	0.00	1	9.14	9.15	-1	1,531	-0.07%
2023/11/01	0.1	9.05	0	0.00	9.10	0.1	1,566	0.01%
2023/10/31	0	0.00	0	9.29	9.11	0	1,599	0.00%
2023/10/30	0.2	9.09	0	0.00	9.14	0.2	1,649	0.01%
2023/10/26	0.1	9.19	0	0.00	9.24	0.1	1,797	0.00%
2023/10/25	0.3	9.28	0.3	9.35	9.33	0.1	1,876	0.00%
2023/10/23	0.5	9.04	0	0.00	9.10	0.5	2,231	0.02%
2023/10/19	0	0.00	4	8.97	8.97	-4	2,263	-0.18%
2023/10/17	0	9.07	0	0.00	9.12	0	2,273	0.00%
2023/09/14	0	0.00	9	9.62	9.64	-9	3,602	-0.25%
2023/08/28	0	0.00	1	9.66	9.70	-1	3,891	-0.03%
2023/08/23	0	0.00	10	9.70	9.67	-10	3,895	-0.26%
2023/08/18	0	0.00	5	9.60	9.60	-5	3,871	-0.13%
2023/08/17	0	0.00	1	9.45	9.65	-1	3,856	-0.03%
2023/08/14	5	9.62	0	0.00	9.51	5	3,831	0.13%
2023/08/01	6	10.75	30	10.95	10.70	-24	3,647	-0.66%
2023/07/28	2	10.90	10	10.75	10.75	-8	3,525	-0.23%
2023/07/27	47	10.96	12	10.99	11.05	35	3,452	1.01%
2023/07/17	3	10.40	0	0.00	10.45	3	3,080	0.10%
2023/07/12	10	10.40	5	10.45	10.30	5	3,172	0.16%
2023/07/06	10	10.85	0	0.00	10.65	10	3,420	0.29%
2023/06/30	5	10.60	0	0.00	10.60	5	3,289	0.15%
2023/06/27	50	10.89	50	10.95	10.80	0	3,092	0.00%
2023/06/21	72.4	11.39	89	11.26	11.20	-16.6	2,758	-0.60%
2023/06/20	0	0.00	42	10.55	10.55	-42	2,386	-1.76%
2023/06/16	6	10.13	2	10.10	10.10	4	2,136	0.19%
2023/06/15	2	9.86	0	0.00	9.89	2	2,069	0.10%
2023/06/12	2	9.92	0	0.00	9.84	2	2,076	0.10%
2023/06/01	10	9.91	0	0.00	9.87	10	2,065	0.48%
2023/05/23	0	9.77	0	0.00	9.77	0	2,327	0.00%
2023/05/17	0	0.00	6	9.64	9.64	-6	2,501	-0.24%
2023/05/11	0	0.00	3	9.56	9.56	-3	2,496	-0.12%
2023/05/05	2	9.95	0	0.00	9.94	2	2,481	0.08%
2023/05/02	1	10.00	0	0.00	10.10	1	2,500	0.04%
2023/04/28	0	0.00	1	10.05	10.05	-1	2,504	-0.04%
2023/04/25	1	9.99	0	0.00	10.00	1	2,476	0.04%
2023/04/24	12	10.08	2	10.05	10.10	10	2,446	0.41%
2023/04/21	2	10.10	0	0.00	9.96	2	2,430	0.08%
2023/04/20	30	10.15	0	0.00	10.15	30	2,376	1.26%
2023/04/19	4	10.35	1	10.50	10.30	3	2,349	0.13%
2023/04/18	4	10.50	10	10.45	10.50	-6	2,275	-0.26%
2023/04/17	10	10.59	0	0.00	10.60	10	2,226	0.45%
2023/04/14	5	10.60	13	10.82	10.65	-8	2,155	-0.37%
2023/03/31	0	0.00	2	9.86	9.87	-2	1,768	-0.11%
2023/03/30	0	0.00	13	9.83	9.82	-13	1,765	-0.74%
2023/03/24	0	0.00	6	9.99	10.00	-6	1,789	-0.34%
2023/03/16	2	9.83	0	0.00	9.74	2	1,761	0.11%
2023/03/13	0	0.00	5	9.89	10.00	-5	1,814	-0.28%
2023/03/10	0	0.00	0.9	10.00	9.99	-0.9	1,805	-0.05%
2023/03/03	0.9	10.20	0	0.00	10.25	0.9	1,777	0.05%
2023/02/24	0	0.00	1	10.15	10.15	-1	1,729	-0.06%
2023/02/20	0	0.00	3	10.05	10.25	-3	1,491	-0.20%
2023/02/10	0	0.00	10	9.36	9.37	-10	1,336	-0.75%
2023/02/09	1	9.47	0	0.00	9.48	1	1,331	0.08%
2023/02/08	10	9.57	0	0.00	9.52	10	1,333	0.75%
2022/12/29	3	9.06	0	0.00	9.07	3	1,578	0.19%
2022/12/06	0	0.00	5	9.66	9.66	-5	1,784	-0.28%
2022/12/01	5	9.64	0	0.00	9.68	5	1,721	0.29%
2022/11/23	0	0.00	1	9.27	9.32	-1	1,731	-0.06%
2022/11/22	0.3	9.15	0	0.00	9.20	0.3	1,760	0.02%
2022/11/18	1	9.46	0	0.00	9.41	1	1,783	0.06%
2022/11/11	0	0.00	0	9.59	9.45	0	2,411	0.00%
2022/10/28	0	0.00	1	9.08	9.08	-1	2,857	-0.03%
2022/10/26	1	9.17	0	0.00	9.16	1	3,099	0.03%
2022/10/25	0.3	9.10	1	9.33	9.14	-0.7	3,106	-0.02%
2022/10/24	1.3	9.22	0	0.00	9.27	1.3	3,107	0.04%
2022/10/21	0	0.00	4	9.14	9.13	-4	3,105	-0.13%
2022/10/14	0.1	9.43	0	0.00	9.50	0.1	3,063	0.00%
2022/10/12	1	9.40	0	0.00	9.43	1	3,036	0.03%
2022/10/11	10	9.59	0	0.00	9.45	10	3,037	0.33%
2022/10/07	0	0.00	7	10.10	10.00	-7	3,008	-0.23%
2022/09/27	0	0.00	1	9.50	9.61	-1	3,041	-0.03%
2022/09/26	7	9.56	0	0.00	9.30	7	3,074	0.23%
2022/09/23	0	10.10	0	0.00	9.88	0	3,116	0.00%
2022/09/22	0	0.00	12.2	9.91	10.00	-12.2	3,175	-0.38%
2022/09/19	0	0.00	1	10.10	10.15	-1	3,217	-0.03%
2022/09/08	0	0.00	1	10.40	10.45	-1	3,421	-0.03%
2022/09/07	1	10.25	0	0.00	10.25	1	3,446	0.03%
2022/09/06	0	0.00	1	10.50	10.35	-1	3,449	-0.03%
2022/09/05	0	0.00	20	10.60	10.50	-20	3,447	-0.58%
2022/09/02	1	10.75	0	0.00	10.75	1	3,474	0.03%
2022/08/26	2	10.95	0	0.00	10.95	2	3,408	0.06%
2022/08/24	0	0.00	8	10.87	10.90	-8	3,421	-0.23%
2022/08/22	14	10.99	10	11.00	11.05	4	3,383	0.12%
2022/08/19	10	11.02	9	11.06	11.05	1	3,337	0.03%
2022/08/18	35.2	10.95	4	11.28	11.15	31.2	3,159	0.99%
2022/08/17	2	10.43	0	0.00	10.50	2	2,836	0.07%
2022/08/16	1	10.35	0	0.00	10.30	1	2,831	0.04%
2022/08/15	3	10.05	0	0.00	10.20	3	2,804	0.11%
2022/08/12	2	9.95	4	9.90	9.95	-2	2,765	-0.07%
2022/08/11	1	9.69	0	0.00	9.83	1	2,769	0.04%
2022/08/09	14	9.37	4	9.44	9.48	10	2,775	0.36%
2022/08/05	4	9.50	10	9.56	9.58	-6	2,766	-0.22%
2022/08/04	4	9.36	0	0.00	9.21	4	2,707	0.15%
2022/08/02	3	9.51	0	0.00	9.68	3	2,571	0.12%
2022/08/01	0	0.00	4	9.41	9.41	-4	2,430	-0.16%
2022/07/28	4	9.41	0	0.00	9.36	4	2,452	0.16%
2022/07/27	0	0.00	4	9.46	9.46	-4	2,460	-0.16%
2022/07/25	0	9.69	0	0.00	9.64	0	2,502	0.00%
2022/07/19	0	0.00	1	9.57	9.62	-1	2,710	-0.04%
2022/07/18	0	0.00	1	9.59	9.60	-1	2,758	-0.04%
2022/07/11	1	9.43	0	0.00	9.42	1	3,206	0.03%
2022/07/04	0	0.00	4	9.44	9.43	-4	3,292	-0.12%
2022/06/27	0	0.00	1	10.55	10.55	-1	3,303	-0.03%
2022/06/23	0	0.00	1	10.10	10.15	-1	3,379	-0.03%
2022/06/22	0	0.00	40	10.22	10.10	-40	3,394	-1.18%
2022/06/21	0	0.00	1	10.30	10.55	-1	3,442	-0.03%
2022/06/20	1	10.10	0	0.00	10.00	1	3,485	0.03%
2022/06/15	0	0.00	1	11.20	11.10	-1	3,490	-0.03%
2022/05/27	15	11.55	15	11.55	11.50	0	4,242	0.00%
2022/05/18	1	11.45	2	11.63	11.55	-1	4,746	-0.02%
2022/05/17	1	11.40	0	0.00	11.35	1	4,764	0.02%
2022/05/10	0	0.00	1	11.30	11.30	-1	5,488	-0.02%
2022/05/05	2	12.00	0	0.00	11.95	2	5,836	0.03%
2022/05/03	0	0.00	20	11.80	11.90	-20	6,029	-0.33%
2022/04/28	0	0.00	10	11.90	11.95	-10	6,299	-0.16%
2022/04/22	1	12.15	0	0.00	12.10	1	6,924	0.01%
2022/04/21	1	12.35	0	0.00	12.25	1	7,060	0.01%
2022/04/20	13	13.04	3	13.05	12.70	10	7,106	0.14%
2022/04/19	1	12.40	0	0.00	12.40	1	6,957	0.01%
2022/04/14	3	12.55	0	0.00	12.45	3	8,052	0.04%
2022/04/13	2	12.55	0	0.00	12.65	2	8,423	0.02%
2022/04/11	0	0.00	3	12.35	12.30	-3	9,579	-0.03%
2022/04/06	0	0.00	5	13.30	13.35	-5	13,899	-0.04%
2022/04/01	0	13.60	0	0.00	13.60	0	16,560	0.00%
2022/03/31	1	13.75	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	0.00	3	13.90	13.90	-3	19,241	-0.02%
2022/03/29	0	0.00	1	14.10	13.70	-1	19,566	-0.01%
2022/03/25	4	14.23	0	0.00	14.15	4	20,159	0.02%
2022/03/24	2	14.35	0	0.00	14.25	2	20,694	0.01%
2022/03/23	5	14.10	6	14.22	14.20	-1	22,383	0.00%
2022/03/22	1	14.25	8	14.18	14.25	-7	23,405	-0.03%
2022/03/21	5	14.06	0	0.00	14.00	5	23,698	0.02%
2022/03/18	0	0.00	2	14.20	14.15	-2	23,927	-0.01%
2022/03/17	3	14.22	1	14.10	14.25	2	24,299	0.01%
2022/03/15	0	0.00	1	13.70	13.55	-1	24,365	0.00%
2022/03/09	2	13.40	2	13.48	13.50	0	24,621	0.00%
2022/03/08	0	0.00	4	13.61	13.30	-4	24,684	-0.02%
2022/03/07	2	13.60	8	13.70	13.45	-6	24,676	-0.02%
2022/03/04	2	14.00	0	0.00	13.95	2	24,664	0.01%
2022/03/03	4	14.44	0	0.00	14.30	4	24,760	0.02%
2022/03/01	1	14.25	3	14.12	14.15	-2	25,016	-0.01%
2022/02/25	2	13.80	2	13.80	13.80	0	25,521	0.00%
2022/02/24	2	13.78	2	13.70	13.60	0	26,683	0.00%
2022/02/23	2	14.15	1	14.15	14.15	1	27,576	0.00%
2022/02/22	1	14.00	0	0.00	14.10	1	27,895	0.00%
2022/02/16	0	0.00	2	14.63	14.50	-2	28,466	-0.01%
2022/02/15	7	14.46	4	14.55	14.30	3	28,430	0.01%
2022/02/14	2	14.45	1	14.40	14.30	1	28,422	0.00%
2022/02/11	5	14.97	4	14.94	14.85	1	28,335	0.00%
2022/02/10	88	14.95	7	14.93	14.90	81	28,249	0.29%
2022/02/09	18	15.76	12	15.97	15.80	6	27,864	0.02%
2022/02/07	0	0.00	1	14.90	15.20	-1	27,623	0.00%
2022/01/26	1	14.60	0	0.00	14.50	1	27,589	0.00%
2022/01/25	0	0.00	22	14.75	14.55	-22	27,559	-0.08%
2022/01/21	2	15.20	0	0.00	15.20	2	27,369	0.01%
2022/01/20	3	15.90	3	15.88	15.90	0	27,294	0.00%
2022/01/19	23	15.65	8	15.56	15.90	15	27,158	0.06%
2022/01/18	8	15.49	0	0.00	15.45	8	26,875	0.03%
2022/01/17	2	15.38	4	15.45	15.60	-2	26,650	-0.01%
2022/01/14	4	15.06	4	15.21	15.10	0	26,521	0.00%
2022/01/13	4	15.34	7	15.41	15.40	-3	26,353	-0.01%
2022/01/12	4	15.54	7	15.61	15.45	-3	26,206	-0.01%
2022/01/11	4	15.80	2	15.80	15.60	2	26,081	0.01%
2022/01/10	8	15.98	12	15.98	15.95	-4	25,781	-0.02%
2022/01/07	8	16.10	11.4	15.99	15.90	-3.4	25,498	-0.01%
2022/01/06	4	16.54	6	16.51	16.45	-2	24,917	-0.01%
2022/01/05	25	16.77	11	16.76	16.60	14	24,579	0.06%
2022/01/04	24	16.97	19	17.17	17.35	5	24,111	0.02%
2022/01/03	33	17.50	43	17.66	17.25	-10	23,467	-0.04%
2021/12/30	71	17.49	14	17.40	17.25	57	22,835	0.25%
2021/12/29	218.3	18.63	122.5	18.57	17.95	95.8	21,924	0.44%	大買/大賣/
2021/12/28	81.1	17.73	100	17.79	18.05	-18.9	19,117	-0.10%
2021/12/27	4	17.30	66	17.78	17.85	-62	16,503	-0.38%
2021/12/24	6	16.11	26	16.22	16.25	-20	14,990	-0.13%
2021/12/23	5	15.35	31	15.41	15.45	-26	13,815	-0.19%
2021/12/22	11	15.22	6	15.17	15.00	5	13,471	0.04%
2021/12/21	5	15.23	16	15.04	15.20	-11	13,219	-0.08%
2021/12/20	25	15.24	10	15.38	15.25	15	12,839	0.12%
2021/12/17	79	15.91	71	16.05	15.65	8	12,313	0.06%
2021/12/16	56	15.41	10	15.53	15.30	46	10,557	0.44%
2021/12/15	0	0.00	65	14.55	14.80	-65	9,453	-0.69%
2021/12/14	5	14.12	35	13.92	13.80	-30	9,069	-0.33%
2021/12/13	2	14.50	4	14.53	14.50	-2	8,825	-0.02%
2021/12/10	1	13.60	2	13.70	13.65	-1	8,406	-0.01%
2021/12/09	0	0.00	11	13.90	13.80	-11	8,329	-0.13%
2021/12/07	1	13.75	0	0.00	13.70	1	8,067	0.01%
2021/12/03	15	13.65	1	13.55	13.65	14	7,865	0.18%
2021/12/02	2	13.55	6	13.45	13.30	-4	7,791	-0.05%
2021/12/01	1	13.35	7	13.69	13.75	-6	7,751	-0.08%
2021/11/30	2	13.60	1	13.80	13.60	1	7,720	0.01%
2021/11/29	0	0.00	1	13.50	13.45	-1	7,634	-0.01%
2021/11/26	65	13.89	63	14.00	13.65	2	7,492	0.03%
2021/11/25	72	14.17	5.1	13.95	13.95	67	7,324	0.91%
2021/11/24	14	14.35	0	0.00	14.40	14	7,084	0.20%
2021/11/23	40.7	15.15	8	15.10	14.70	32.7	6,508	0.50%
2021/11/22	10	14.95	7.1	15.09	15.15	2.9	5,260	0.05%
2021/11/19	5	13.50	14	13.59	13.80	-9	4,261	-0.21%
2021/11/18	17	13.66	9	13.30	13.35	8	3,933	0.20%
2021/11/11	3	12.70	1	12.60	12.60	2	3,332	0.06%
2021/11/10	1.1	12.50	0	0.00	12.60	1.1	3,361	0.03%
2021/11/09	0	0.00	1	12.40	12.40	-1	3,378	-0.03%
2021/11/05	10	12.45	10	12.45	12.40	0	3,463	0.00%
2021/11/04	0	0.00	1	12.40	12.35	-1	3,486	-0.03%
2021/11/03	1	12.50	0	0.00	12.50	1	3,578	0.03%
2021/11/02	0	0.00	2	12.25	12.15	-2	3,723	-0.05%
2021/11/01	0	0.00	2	12.10	12.00	-2	3,837	-0.05%
2021/10/29	0	0.00	1	12.00	11.90	-1	4,094	-0.02%
2021/10/28	2	12.25	2	11.90	11.85	0	4,155	0.00%
2021/10/21	1	11.60	0	0.00	11.55	1	5,050	0.02%
2021/10/19	0	0.00	4	11.59	11.55	-4	5,405	-0.07%
2021/10/18	1	11.40	0	0.00	11.45	1	5,599	0.02%
2021/10/15	0	0.00	3	11.40	11.40	-3	5,721	-0.05%
2021/10/14	0	0.00	0.4	11.30	11.30	-0.4	5,854	-0.01%
2021/10/08	0	0.00	3	11.80	11.80	-3	6,281	-0.05%
2021/10/07	0	0.00	10	11.55	11.55	-10	6,998	-0.14%
2021/10/06	0	0.00	0.1	11.25	11.25	-0.1	7,247	0.00%
2021/10/05	0.1	11.05	0	0.00	11.10	0.1	7,305	0.00%
2021/10/04	0	0.00	10	10.70	10.65	-10	7,307	-0.14%
2021/09/28	1	11.55	0	0.00	11.55	1	7,652	0.01%
2021/09/17	1	11.35	0	0.00	11.35	1	7,971	0.01%
2021/09/14	0	0.00	0.5	11.50	11.45	-0.5	8,071	-0.01%
2021/09/13	0.5	11.30	0.6	11.30	11.50	-0.1	8,163	0.00%
2021/09/10	2	11.45	0	0.00	11.40	2	8,213	0.02%
2021/09/09	0	0.00	5	11.20	11.20	-5	8,285	-0.06%
2021/09/06	0	0.00	0	11.25	11.25	0	8,473	0.00%
2021/09/03	15	11.58	5	11.60	11.55	10	8,449	0.12%
2021/09/02	0	0.00	1	11.45	11.25	-1	8,443	-0.01%
2021/09/01	1	11.50	6.4	11.49	11.55	-5.4	8,494	-0.06%
2021/08/26	5	11.30	0	0.00	11.35	5	9,106	0.05%
2021/08/23	0	11.15	0	0.00	11.25	0	9,423	0.00%
2021/08/18	0	0.00	1	11.85	12.15	-1	9,500	-0.01%
2021/08/17	0.7	11.85	0	0.00	11.90	0.7	9,539	0.01%
2021/08/11	0	0.00	1	12.75	12.70	-1	9,684	-0.01%
2021/08/10	1	12.95	1	12.90	13.00	0	9,713	0.00%
2021/08/09	5	13.05	19	13.11	12.95	-14	9,817	-0.14%
2021/08/05	0	0.00	15	13.75	13.60	-15	9,739	-0.15%
2021/08/04	27.1	13.71	6	13.73	13.70	21.1	9,831	0.21%
2021/08/03	0	0.00	10	13.60	13.60	-10	9,723	-0.10%
2021/08/02	1	13.40	0	0.00	13.45	1	9,713	0.01%
2021/07/30	0.2	13.35	10.7	13.68	13.45	-10.5	9,805	-0.11%
2021/07/29	2	13.75	0	0.00	13.50	2	9,741	0.02%
2021/07/28	0	0.00	5	13.75	13.75	-5	9,623	-0.05%
2021/07/27	1	13.80	1	13.90	13.60	0	9,705	0.00%
2021/07/26	1	13.65	7	13.73	13.65	-6	9,787	-0.06%
2021/07/22	13	13.26	20	13.10	13.35	-7	11,025	-0.06%
2021/07/19	5	13.43	0	0.00	13.45	5	11,713	0.04%
2021/07/15	1	13.05	17	13.28	13.15	-16	12,724	-0.13%
2021/07/14	116	13.82	85	13.85	13.70	31	13,112	0.24%	大買/
2021/07/13	0.7	13.00	4	13.20	13.10	-3.3	12,522	-0.03%
2021/07/12	0.1	12.75	0	0.00	12.85	0.1	12,326	0.00%
2021/07/08	5	12.75	0	0.00	12.65	5	12,585	0.04%
2021/07/07	10	12.58	1	12.70	12.55	9	12,751	0.07%
2021/07/06	7	12.64	0	0.00	12.65	7	13,286	0.05%
2021/07/05	3	12.47	2	12.65	12.70	1	13,601	0.01%
2021/07/02	4	12.30	4	12.33	12.30	0	14,016	0.00%
2021/07/01	34	12.36	1	12.10	12.60	33	14,207	0.23%
2021/06/30	2.3	12.04	5	12.05	12.10	-2.7	14,216	-0.02%
2021/06/29	2	12.10	0	0.00	12.05	2	14,230	0.01%
2021/06/28	0	0.00	4	12.25	12.30	-4	14,281	-0.03%
2021/06/25	3	12.30	0	0.00	12.20	3	14,341	0.02%
2021/06/24	0.2	12.35	0	0.00	12.40	0.2	14,595	0.00%
2021/06/22	0.5	12.10	4	11.95	11.80	-3.5	14,648	-0.02%
2021/06/21	0	0.00	3	12.20	12.15	-3	14,599	-0.02%
2021/06/18	12	12.64	0.4	12.55	12.55	11.6	14,737	0.08%
2021/06/17	6.4	12.59	11	12.77	12.85	-4.6	15,095	-0.03%
2021/06/16	5	12.56	1	12.45	12.35	4	15,058	0.03%
2021/06/15	0.8	12.70	1	12.85	12.75	-0.2	15,099	0.00%
2021/06/11	1.8	12.79	0	0.00	12.75	1.8	15,099	0.01%
2021/06/10	0.1	12.75	0	0.00	12.75	0.1	15,088	0.00%
2021/06/09	3	12.78	0	0.00	12.65	3	15,073	0.02%
2021/06/07	1	12.95	0	0.00	12.85	1	14,990	0.01%
2021/06/04	0	0.00	2	13.20	13.05	-2	14,914	-0.01%
2021/06/01	0.2	12.85	10	13.00	12.90	-9.8	14,391	-0.07%
2021/05/31	0.1	12.57	0	0.00	12.65	0.1	14,318	0.00%
2021/05/28	0	0.00	1	12.40	12.45	-1	14,268	-0.01%
2021/05/27	0.5	12.21	0	0.00	12.30	0.5	14,208	0.00%
2021/05/26	0	0.00	1	12.00	12.35	-1	14,219	-0.01%
2021/05/25	0	0.00	1	12.15	12.10	-1	14,194	-0.01%
2021/05/21	1.5	11.56	1	11.65	11.60	0.5	14,038	0.00%
2021/05/20	10	11.30	0.3	11.20	11.15	9.7	14,027	0.07%
2021/05/19	1.1	11.32	16	11.40	11.65	-14.9	14,028	-0.11%
2021/05/18	16.2	11.23	1	11.05	11.25	15.2	13,972	0.11%
2021/05/17	1	10.30	10	10.35	10.30	-9	13,894	-0.07%
2021/05/14	0	11.55	0	0.00	11.40	0	13,733	0.00%
2021/05/13	1	11.50	1	11.40	11.30	0	13,736	0.00%
2021/05/12	1.4	12.04	13	11.40	11.35	-11.6	13,722	-0.08%
2021/05/11	0	0.00	20	12.40	12.20	-20	13,499	-0.15%
2021/05/10	0	0.00	3	13.35	13.20	-3	13,356	-0.02%
2021/05/07	4.7	13.14	0	0.00	13.35	4.7	13,303	0.04%
2021/05/06	0	12.90	1	13.00	12.75	-1	13,126	-0.01%
2021/05/05	1.9	12.74	0.6	12.60	12.60	1.3	13,005	0.01%
2021/05/04	2	12.40	78.3	12.25	12.45	-76.3	12,881	-0.59%
2021/05/03	2	13.78	0	0.00	13.55	2	12,571	0.02%
2021/04/29	12	14.83	20	14.88	14.55	-8	12,313	-0.06%
2021/04/28	25.5	15.03	6	14.79	15.00	19.5	11,842	0.16%
2021/04/27	11.5	14.15	6	14.22	14.10	5.5	10,899	0.05%
2021/04/26	3	14.20	5	14.17	14.15	-2	10,554	-0.02%
2021/04/23	2.7	14.20	1	13.80	14.10	1.7	10,387	0.02%
2021/04/22	3.5	13.81	74	13.91	13.65	-70.5	9,959	-0.71%
2021/04/21	15.9	14.01	14	14.19	14.10	1.9	9,353	0.02%
2021/04/20	20.9	13.89	29	13.87	13.90	-8.1	8,791	-0.09%
2021/04/19	21	13.19	3	13.15	13.10	18	8,312	0.22%
2021/04/16	0	0.00	51	12.80	12.95	-51	8,265	-0.62%
2021/04/15	6	12.87	0	0.00	12.75	6	9,466	0.06%
2021/04/14	1	12.55	40	12.40	12.55	-39	9,533	-0.41%
2021/04/13	0	0.00	10	13.11	12.90	-10	9,619	-0.10%
2021/04/12	44	13.49	1	13.35	13.55	43	9,385	0.46%
2021/04/09	64	12.95	66	12.75	12.75	-2	8,853	-0.02%
2021/04/08	3	13.18	31	13.06	13.15	-28	8,505	-0.33%
2021/04/07	0	0.00	5	12.23	12.35	-5	7,996	-0.06%
2021/04/06	8	11.97	0	0.00	11.90	8	7,765	0.10%
2021/04/01	0	0.00	28	11.65	11.65	-28	7,737	-0.36%
2021/03/31	10	11.70	0	0.00	11.60	10	7,769	0.13%
2021/03/30	50	11.60	0	0.00	11.65	50	7,745	0.65%
2021/03/29	66	11.60	2.6	11.53	11.60	63.4	7,723	0.82%
2021/03/25	0	0.00	1	11.25	11.15	-1	7,648	-0.01%
2021/03/24	1	11.15	0	0.00	11.25	1	7,647	0.01%
2021/03/23	11	11.20	5	11.25	11.15	6	7,698	0.08%
2021/03/22	15	11.25	7	11.29	11.55	8	7,559	0.11%
2021/03/19	6	10.88	1	10.85	10.95	5	7,184	0.07%
2021/03/18	3	10.83	0	0.00	10.85	3	7,263	0.04%
2021/03/17	0	0.00	0.6	10.50	10.55	-0.6	7,256	-0.01%
2021/03/12	0	0.00	2	10.75	10.75	-2	7,662	-0.03%
2021/03/05	0	0.00	5	10.50	10.50	-5	10,182	-0.05%
2021/03/03	0	0.00	0.2	10.35	10.60	-0.2	10,571	0.00%
2021/03/02	0	0.00	0	10.50	10.35	0	10,680	0.00%
2021/02/19	3	10.32	4	10.31	10.35	-1	11,439	-0.01%
2021/02/03	6	9.92	0	0.00	9.99	6	11,660	0.05%
2021/01/28	1	9.65	0	0.00	9.64	1	12,472	0.01%
2021/01/27	2	9.82	1.2	9.91	9.80	0.8	12,683	0.01%
2021/01/22	0	0.00	0.6	9.66	9.78	-0.6	12,769	0.00%
2021/01/21	1	9.99	5	9.73	9.70	-4	12,771	-0.03%
2021/01/20	11	9.90	5.2	10.04	9.70	5.8	12,819	0.05%
2021/01/15	0	0.00	10	10.45	10.35	-10	12,953	-0.08%
2021/01/13	2	10.63	0	0.00	10.60	2	13,003	0.02%
2021/01/12	1	10.50	5	10.65	10.45	-4	12,972	-0.03%
2021/01/11	0	0.00	2	11.05	11.05	-2	12,878	-0.02%
2021/01/08	12	11.35	0	0.00	11.15	12	13,056	0.09%
2021/01/06	5	11.20	1	11.25	11.05	4	11,669	0.03%
2020/12/29	0	0.00	12	11.50	11.40	-12	11,271	-0.11%
2020/12/28	0	0.00	10	11.46	11.55	-10	11,215	-0.09%
2020/12/24	0	0.00	10	11.25	11.15	-10	11,068	-0.09%
2020/12/22	5	11.45	5	11.20	11.05	0	11,354	0.00%
2020/12/21	12	11.20	0	0.00	11.15	12	11,507	0.10%
2020/12/11	1	11.25	0	0.00	11.30	1	14,594	0.01%
2020/12/10	0	0.00	1	11.60	11.35	-1	14,509	-0.01%
2020/12/09	10	11.65	0	0.00	11.65	10	14,380	0.07%
2020/12/08	0	0.00	3	11.45	11.35	-3	14,338	-0.02%
2020/12/07	1	11.80	170	11.73	11.75	-169	14,661	-1.15%	大賣/鉅額交易
2020/12/04	52	12.03	1	11.65	11.95	51	14,153	0.36%
2020/12/03	232	11.49	201	11.47	11.50	31	13,690	0.23%	大買/大賣/
2020/12/02	21	11.37	12	11.40	11.45	9	12,920	0.07%
2020/12/01	6	11.32	2	11.30	11.25	4	12,719	0.03%
2020/11/30	1	11.15	0	0.00	11.05	1	12,366	0.01%
2020/11/27	0	0.00	1	10.85	10.95	-1	12,234	-0.01%
2020/11/26	5	10.90	0	0.00	10.90	5	12,002	0.04%
2020/11/25	1	10.65	8	10.73	10.65	-7	11,870	-0.06%
2020/11/24	2	10.55	5	10.49	10.45	-3	11,754	-0.03%
2020/11/23	1	10.60	6	10.69	10.65	-5	11,737	-0.04%
2020/11/20	15	10.42	1	10.55	10.60	14	11,595	0.12%
2020/11/18	0	0.00	1	10.20	10.10	-1	11,527	-0.01%
2020/11/17	2.1	10.15	0	0.00	10.15	2.1	11,521	0.02%
2020/11/16	2	10.25	2	10.23	10.20	0	11,565	0.00%
2020/11/12	0.3	9.92	0	0.00	9.96	0.3	11,270	0.00%
2020/11/06	101.6	10.30	100	10.05	10.00	1.6	11,241	0.01%	大買/
2020/11/04	0	0.00	1	10.35	10.20	-1	10,713	-0.01%
2020/11/03	0	0.00	4	10.10	10.05	-4	10,511	-0.04%
2020/10/28	30	10.15	50	10.07	10.05	-20	10,601	-0.19%
2020/10/27	43	10.43	1	10.50	10.50	42	11,204	0.37%
2020/10/26	2	10.45	0	0.00	10.45	2	11,087	0.02%
2020/10/20	0	0.00	2	10.00	9.92	-2	11,079	-0.02%
2020/10/19	50	10.20	1	9.99	10.00	49	11,094	0.44%
2020/10/16	1.4	10.13	4	10.22	9.98	-2.6	11,198	-0.02%
2020/10/15	1.2	9.84	0	0.00	9.90	1.2	10,951	0.01%
2020/10/08	1	9.80	2.1	9.83	9.85	-1.1	11,158	-0.01%
2020/10/07	0	0.00	1	9.79	9.79	-1	11,098	-0.01%
2020/10/06	1.4	9.73	0	0.00	9.79	1.4	11,311	0.01%
2020/10/05	0	0.00	1	9.61	9.63	-1	11,424	-0.01%
2020/09/30	1	9.50	0	0.00	9.51	1	11,764	0.01%
2020/09/28	1	9.30	1	9.66	9.80	0	11,840	0.00%
2020/09/25	2	9.22	0	0.00	9.26	2	12,024	0.02%
2020/09/24	1	9.98	0.1	10.60	9.48	0.9	12,040	0.01%
2020/09/23	0	0.00	4	10.25	10.10	-4	12,198	-0.03%
2020/09/22	0	0.00	50	10.50	10.60	-50	11,945	-0.42%
2020/09/21	166	10.98	114.6	11.05	10.85	51.4	11,753	0.44%	大買/大賣/
2020/09/18	0	0.00	68	10.67	10.80	-68	10,134	-0.67%
2020/09/16	0	0.00	100	9.72	9.75	-100	8,827	-1.13%
2020/09/11	0	0.00	5	9.94	9.76	-5	8,838	-0.06%
2020/09/10	106	10.02	2	9.99	9.90	104	8,769	1.19%	大買/鉅額交易
2020/09/08	5	9.93	5	9.88	9.79	0	8,350	0.00%
2020/09/04	0	0.00	20	9.73	9.80	-20	8,400	-0.24%
2020/09/03	20	9.90	3	9.97	9.90	17	8,386	0.20%
2020/08/28	1	10.00	1	9.97	9.90	0	8,398	0.00%
2020/08/27	52	9.88	2	9.98	9.85	50	8,441	0.59%
2020/08/26	10	9.75	0	0.00	9.78	10	8,351	0.12%
2020/08/25	5	9.42	0	0.00	9.72	5	8,298	0.06%
2020/08/21	0	0.00	3	9.22	9.20	-3	8,133	-0.04%
2020/08/20	14	9.09	0	0.00	9.12	14	8,185	0.17%
2020/08/19	0	0.00	10	9.98	9.88	-10	8,124	-0.12%
2020/08/17	10	10.05	5	9.99	9.97	5	8,082	0.06%
2020/08/14	0	0.00	6	9.99	9.85	-6	8,020	-0.07%
2020/08/13	3	9.86	0	0.00	9.72	3	7,954	0.04%
2020/08/12	0	0.00	6	9.78	9.81	-6	8,001	-0.07%
2020/08/11	3	9.85	3	10.05	9.88	0	8,134	0.00%
2020/08/10	13	9.90	7	9.92	9.87	6	8,111	0.07%
2020/08/06	0	0.00	6	9.86	9.67	-6	8,003	-0.07%
2020/08/05	3	9.77	0	0.00	9.70	3	7,961	0.04%
2020/08/04	5	9.50	5	9.51	9.49	0	7,926	0.00%
2020/08/03	0	0.00	1	9.56	9.47	-1	7,969	-0.01%
2020/07/31	14.3	9.58	3	9.50	9.54	11.3	7,993	0.14%
2020/07/30	0.7	9.12	4	9.12	9.18	-3.3	7,465	-0.04%
2020/07/29	4	9.01	0	0.00	9.08	4	7,520	0.05%
2020/07/27	0	0.00	2	9.41	9.13	-2	7,893	-0.03%
2020/07/23	0	0.00	2	9.44	9.41	-2	8,444	-0.02%
2020/07/22	2	9.51	0	0.00	9.59	2	8,469	0.02%
2020/07/20	2	9.06	2	9.06	9.09	0	8,332	0.00%
2020/07/17	5	9.28	0	0.00	9.21	5	8,287	0.06%
2020/07/16	3	9.60	22	9.66	9.61	-19	8,196	-0.23%
2020/07/14	3	9.93	0	0.00	9.93	3	8,149	0.04%
2020/07/13	5	9.92	3	10.10	10.10	2	8,154	0.02%
2020/07/10	5	9.95	4	9.96	9.92	1	8,139	0.01%
2020/07/06	5	10.30	6	10.25	10.20	-1	7,788	-0.01%
2020/07/03	3	10.00	0	0.00	10.00	3	7,674	0.04%
2020/07/02	3	10.47	0	0.00	10.55	3	7,524	0.04%
2020/06/30	0	0.00	7	10.20	10.05	-7	7,337	-0.10%
2020/06/24	3	10.05	0	0.00	10.05	3	7,299	0.04%
2020/06/23	3	10.10	0	0.00	10.00	3	7,392	0.04%
2020/06/19	1	10.10	0	0.00	10.10	1	7,537	0.01%
2020/06/18	0	0.00	1	10.20	10.15	-1	7,532	-0.01%
2020/06/17	11	10.10	0	0.00	10.10	11	7,566	0.15%
2020/06/16	6	10.13	4	10.23	10.25	2	7,713	0.03%
2020/06/15	1	10.05	0	0.00	9.96	1	7,830	0.01%
2020/06/10	2	10.55	0	0.00	10.50	2	8,136	0.02%
2020/06/05	0	0.00	1	10.55	10.55	-1	8,456	-0.01%
2020/06/04	0	0.00	10	10.55	10.55	-10	8,515	-0.12%
2020/06/03	2	10.68	2	10.55	10.55	0	8,552	0.00%
2020/06/01	2	10.30	2	10.35	10.25	0	8,377	0.00%
2020/05/28	1	10.55	1	10.65	10.25	0	8,508	0.00%
2020/05/27	0	0.00	3	10.43	10.45	-3	8,486	-0.04%
2020/05/21	0	0.00	3	10.30	10.25	-3	8,616	-0.03%
2020/05/18	3	10.10	5	10.21	10.10	-2	8,561	-0.02%
2020/05/15	11	10.05	0	0.00	10.00	11	8,467	0.13%
2020/05/14	7	10.18	2	10.40	10.05	5	8,431	0.06%
2020/05/13	1	10.45	0	0.00	10.50	1	8,361	0.01%
2020/05/12	0	0.00	10	10.75	10.65	-10	8,340	-0.12%
2020/05/11	0	0.00	1	10.65	10.70	-1	8,395	-0.01%
2020/05/08	1	10.45	1	10.55	10.45	0	8,331	0.00%
2020/05/07	1	10.45	0	0.00	10.45	1	8,357	0.01%
2020/05/06	5	10.67	5	10.71	10.40	0	8,353	0.00%
2020/05/04	1	10.95	10	10.90	10.90	-9	8,245	-0.11%
2020/04/30	14	11.31	15	11.25	11.15	-1	8,292	-0.01%
2020/04/29	15	11.17	2	11.18	11.20	13	8,075	0.16%
2020/04/28	10	10.33	0	0.00	10.20	10	7,385	0.14%
2020/04/24	1	10.30	0	0.00	10.20	1	7,691	0.01%
2020/04/23	3	10.05	3	10.08	10.15	0	7,698	0.00%
2020/04/17	0	0.00	2	10.38	10.15	-2	7,832	-0.03%
2020/04/16	1	10.25	0	0.00	10.30	1	7,884	0.01%
2020/04/15	1	10.35	1	10.45	10.50	0	7,899	0.00%
2020/04/14	0	0.00	4	10.10	10.15	-4	7,815	-0.05%
2020/04/09	1	10.45	0	0.00	10.10	1	8,088	0.01%
2020/04/07	2	9.72	0	0.00	9.71	2	7,961	0.03%
2020/04/06	2	9.65	0	0.00	9.70	2	7,813	0.03%
2020/04/01	10	9.45	10	9.47	9.57	0	7,695	0.00%
2020/03/24	10	9.07	0	0.00	9.04	10	7,440	0.13%
2020/03/20	0	0.00	5	8.88	8.91	-5	7,641	-0.07%
2020/03/19	1.7	8.17	0	0.00	8.40	1.7	7,738	0.02%
2020/03/18	0.3	8.88	0	0.00	8.94	0.3	7,579	0.00%
2020/03/17	0	0.00	8	9.18	8.75	-8	7,410	-0.11%
2020/03/13	0	0.00	0.9	9.07	9.07	-0.9	7,390	-0.01%
2020/03/10	0	0.00	1	10.45	10.80	-1	7,063	-0.01%
2020/03/09	1	11.00	0	0.00	10.70	1	7,093	0.01%
2020/03/06	0	0.00	3	11.40	11.30	-3	7,029	-0.04%
2020/03/04	0.4	11.25	0	0.00	11.30	0.4	7,120	0.01%
2020/03/03	1	11.40	0	0.00	11.45	1	7,096	0.01%
2020/02/27	4	11.25	0	0.00	11.10	4	7,063	0.06%
2020/02/24	0	0.00	1	11.75	11.75	-1	6,861	-0.01%
2020/02/20	1	12.20	0	0.00	12.10	1	6,845	0.01%
2020/02/19	0.5	12.10	0	0.00	12.15	0.5	6,872	0.01%
2020/02/12	2	12.15	0	0.00	12.25	2	7,025	0.03%
2020/02/10	0	0.00	0.4	11.80	11.80	-0.4	7,033	-0.01%
2020/02/07	0	0.00	1.4	12.16	12.05	-1.4	7,028	-0.02%
2020/02/06	1.4	12.30	5	12.35	12.40	-3.6	7,012	-0.05%
2020/02/05	3	12.25	0	0.00	12.15	3	6,992	0.04%
2020/02/04	0	0.00	3	11.85	12.15	-3	6,976	-0.04%
2020/02/03	4	11.58	0	0.00	11.70	4	7,031	0.06%
2020/01/30	13	13.06	17	12.65	12.60	-4	7,177	-0.06%
2020/01/20	2	13.95	19	13.92	13.95	-17	6,957	-0.24%
2020/01/16	9	13.80	0	0.00	13.85	9	6,873	0.13%
2020/01/14	0	0.00	3	13.75	13.65	-3	7,067	-0.04%
2020/01/13	3	13.53	0	0.00	13.65	3	7,283	0.04%
2020/01/09	2	13.50	1	13.40	13.30	1	7,236	0.01%
2020/01/08	0	0.00	1	13.40	13.30	-1	7,257	-0.01%
2020/01/07	0	0.00	0.6	13.55	13.60	-0.6	7,237	-0.01%
2020/01/06	3	13.42	66	13.38	13.30	-63	7,048	-0.89%
2019/12/31	5	13.85	0	0.00	13.60	5	6,912	0.07%
2019/12/27	0	0.00	3	13.60	13.60	-3	7,037	-0.04%
2019/12/26	3	13.60	10	13.50	13.55	-7	7,154	-0.10%
2019/12/18	0	0.00	3	13.95	13.95	-3	7,959	-0.04%
2019/12/17	0	0.00	5	14.28	14.20	-5	8,068	-0.06%
2019/12/16	7	14.15	2	14.15	14.05	5	8,198	0.06%
2019/12/11	0	0.00	2	13.93	13.85	-2	8,503	-0.02%
2019/12/10	0	0.00	3	13.93	13.85	-3	8,577	-0.03%
2019/12/09	3	13.72	9	13.95	13.70	-6	8,505	-0.07%
2019/12/05	4	13.64	5	13.64	13.65	-1	9,135	-0.01%
2019/12/04	1	13.50	10	13.50	13.50	-9	9,428	-0.10%
2019/12/02	10	13.05	0	0.00	13.05	10	10,020	0.10%
2019/11/29	3	13.45	0	0.00	13.50	3	10,228	0.03%
2019/11/18	0	0.00	2	13.60	13.65	-2	11,200	-0.02%
2019/11/14	5	13.49	0	0.00	13.35	5	11,388	0.04%
2019/11/13	0	0.00	10	13.75	13.70	-10	11,368	-0.09%
2019/11/12	10	13.75	0	0.00	13.75	10	11,432	0.09%
2019/11/11	3	13.80	0	0.00	13.70	3	11,578	0.03%
2019/11/08	5	13.90	0	0.00	13.90	5	11,589	0.04%
2019/11/07	0	0.00	0.2	13.90	13.90	-0.2	11,678	0.00%
2019/11/04	4	14.00	3	14.05	14.00	1	12,046	0.01%
2019/11/01	0	0.00	1	13.75	13.90	-1	12,119	-0.01%
2019/10/31	23	13.94	4	14.05	13.80	19	12,287	0.15%
2019/10/30	1	14.20	21	14.12	14.10	-20	12,354	-0.16%
2019/10/29	5	14.30	2	14.70	14.25	3	12,631	0.02%
2019/10/25	5	14.60	1	14.65	14.45	4	15,184	0.03%
2019/10/23	1	14.45	2	14.40	14.40	-1	16,651	-0.01%
2019/10/22	8	14.66	6	14.83	14.50	2	16,754	0.01%
2019/10/21	5	14.75	3	14.58	14.70	2	16,867	0.01%
2019/10/17	5	14.35	0	0.00	14.35	5	17,512	0.03%
2019/10/16	0	0.00	2	14.25	14.25	-2	17,935	-0.01%
2019/10/15	4	14.40	6	14.37	14.30	-2	18,531	-0.01%
2019/10/07	1	14.15	1	14.20	14.15	0	20,144	0.00%
2019/10/04	7	14.40	3	14.25	14.25	4	20,513	0.02%
2019/10/03	3	14.10	0	0.00	14.20	3	20,602	0.01%
2019/10/02	0	0.00	2	14.30	14.25	-2	20,614	-0.01%
2019/10/01	1	14.15	0	0.00	14.20	1	21,165	0.00%
2019/09/26	0	0.00	3	14.25	14.10	-3	21,462	-0.01%
2019/09/25	14	14.31	10	14.50	14.20	4	21,898	0.02%
2019/09/23	0	0.00	1	14.80	14.80	-1	22,101	0.00%
2019/09/19	4	15.13	2	15.10	15.10	2	22,014	0.01%
2019/09/18	4	15.15	5	15.09	15.15	-1	21,826	0.00%
2019/09/16	20	14.95	1	15.05	14.85	19	22,126	0.09%
2019/09/12	11	14.99	1	15.05	14.95	10	22,202	0.05%
2019/09/11	10	14.90	0	0.00	14.80	10	22,462	0.04%
2019/09/10	20	14.85	19.5	14.89	14.85	0.5	22,448	0.00%
2019/09/09	10	15.15	52	15.10	15.15	-42	22,287	-0.19%
2019/09/06	14.5	14.92	37	14.98	14.90	-22.5	22,298	-0.10%
2019/09/04	4	14.96	2.1	15.04	14.90	1.9	22,889	0.01%
2019/09/03	10	14.63	0	0.00	14.50	10	23,059	0.04%
2019/09/02	4	14.80	1	14.80	14.85	3	23,075	0.01%
2019/08/30	0	0.00	1	14.10	14.10	-1	23,062	0.00%
2019/08/29	2	14.15	2.3	14.03	13.90	-0.3	23,347	0.00%
2019/08/28	2	13.95	15	13.87	14.05	-13	23,592	-0.06%
2019/08/27	0	0.00	2	13.68	13.60	-2	23,997	-0.01%
2019/08/26	4	13.56	2	13.53	13.55	2	24,693	0.01%
2019/08/23	11	13.81	0	0.00	13.75	11	24,843	0.04%
2019/08/22	2	14.13	0	0.00	13.90	2	25,460	0.01%
2019/08/20	4	14.36	2	14.33	14.05	2	25,961	0.01%
2019/08/19	1	14.05	4	14.04	13.95	-3	26,322	-0.01%
2019/08/16	5	13.92	1.3	13.98	13.90	3.7	26,871	0.01%
2019/08/15	2	13.85	2	13.88	13.95	0	27,880	0.00%
2019/08/14	3	14.15	7	14.04	13.95	-4	28,313	-0.01%
2019/08/13	14	13.93	6	13.96	13.90	8	28,765	0.03%
2019/08/12	8	14.14	6	14.18	14.05	2	29,113	0.01%
2019/08/08	17	14.11	6	14.12	14.20	11	29,210	0.04%
2019/08/07	17	14.20	0	0.00	13.85	17	29,375	0.06%
2019/08/06	2	13.85	2	14.10	14.25	0	29,702	0.00%
2019/08/05	6	14.43	20	14.43	14.10	-14	29,829	-0.05%
2019/08/02	1	14.50	0	0.00	14.25	1	30,211	0.00%
2019/08/01	6	14.93	1	15.00	14.85	5	30,700	0.02%
2019/07/31	18	14.81	2.1	14.94	14.65	15.9	30,792	0.05%
2019/07/30	20	15.50	60	16.03	15.15	-40	31,107	-0.13%
2019/07/29	47	16.29	11	16.05	16.80	36	30,188	0.12%
2019/07/26	26.5	15.46	37	15.56	15.40	-10.5	29,306	-0.04%
2019/07/25	13.5	14.90	6	14.97	15.00	7.5	29,349	0.03%
2019/07/24	1	14.65	16	14.67	14.80	-15	29,550	-0.05%
2019/07/23	2	14.95	47	14.84	14.75	-45	29,796	-0.15%
2019/07/22	12	15.25	8	15.21	14.75	4	30,416	0.01%
2019/07/18	12	14.85	2	14.88	14.75	10	32,755	0.03%
2019/07/17	4	14.70	5	14.72	15.05	-1	32,844	0.00%
2019/07/16	133	14.78	92.1	14.70	14.40	40.9	32,461	0.13%	大買/
2019/07/15	3	14.13	23	14.21	14.25	-20	31,884	-0.06%
2019/07/12	34	14.26	52	14.08	13.90	-18	31,884	-0.06%
2019/07/11	11	13.98	80	13.96	14.10	-69	31,880	-0.22%
2019/07/10	51	13.96	13	13.85	13.70	38	31,911	0.12%
2019/07/09	3	14.00	2	13.85	13.90	1	32,002	0.00%
2019/07/08	23	13.90	2	13.98	13.90	21	32,393	0.06%
2019/07/05	32	14.00	32	13.94	13.90	0	32,782	0.00%
2019/07/04	2	13.80	1	13.80	13.65	1	33,194	0.00%
2019/07/03	0	0.00	1	13.60	13.60	-1	33,674	0.00%
2019/07/02	7	13.62	27	13.70	13.90	-20	33,912	-0.06%
2019/07/01	6	12.94	4	13.30	13.00	2	34,186	0.01%
2019/06/28	2	13.30	0	0.00	13.15	2	34,594	0.01%
2019/06/26	1	13.25	5	13.21	13.15	-4	35,524	-0.01%
2019/06/25	41	13.26	1	13.35	13.20	40	35,477	0.11%
2019/06/24	4	13.34	13	13.33	13.25	-9	35,452	-0.03%
2019/06/21	31	14.24	22	13.97	13.80	9	35,167	0.03%
2019/06/19	2	13.85	13	13.80	13.75	-11	34,978	-0.03%
2019/06/18	2	13.40	1	13.40	13.45	1	34,819	0.00%
2019/06/17	6	13.37	0	0.00	13.45	6	34,950	0.02%
2019/06/14	11	13.42	15	13.48	13.40	-4	35,093	-0.01%
2019/06/13	19	13.57	17	13.66	13.35	2	34,845	0.01%
2019/06/12	16	14.10	4	14.43	14.05	12	34,322	0.03%
2019/06/11	21	14.55	27	14.49	14.40	-6	34,029	-0.02%
2019/06/10	11	14.19	7	14.32	14.10	4	33,635	0.01%
2019/06/06	12	14.18	4.3	14.07	14.00	7.7	33,880	0.02%
2019/06/05	4	14.30	21	14.37	14.20	-17	33,772	-0.05%
2019/06/04	23	14.08	2	14.28	14.00	21	33,907	0.06%
2019/06/03	6	13.94	33	14.01	14.35	-27	33,753	-0.08%
2019/05/31	52	13.89	28	13.95	13.80	24	33,559	0.07%
2019/05/30	4	13.55	4	13.55	13.60	0	33,246	0.00%
2019/05/29	10	13.63	7	13.44	13.40	3	33,530	0.01%
2019/05/28	2	13.40	12	13.59	13.60	-10	33,702	-0.03%
2019/05/27	2	13.48	2	13.40	13.30	0	33,497	0.00%
2019/05/24	2	13.63	11	13.72	13.30	-9	33,556	-0.03%
2019/05/23	18	13.49	9	13.35	13.50	9	33,378	0.03%
2019/05/22	31	13.79	37	13.68	13.25	-6	33,533	-0.02%
2019/05/21	2	12.48	3	12.65	13.35	-1	32,782	0.00%
2019/05/20	22	12.11	3	12.73	12.15	19	32,274	0.06%
2019/05/17	1	12.80	1	13.20	12.65	0	31,657	0.00%
2019/05/16	12	13.19	0	0.00	13.00	12	31,241	0.04%
2019/05/15	19	13.58	14	13.60	13.50	5	31,125	0.02%
2019/05/14	15	13.25	2	12.80	13.40	13	30,758	0.04%
2019/05/13	6	12.98	6	13.08	12.90	0	30,251	0.00%
2019/05/10	4	13.58	3	13.55	13.45	1	29,876	0.00%
2019/05/09	5	13.06	7	14.02	13.10	-2	29,369	-0.01%
2019/05/08	29	13.88	7	13.97	14.15	22	28,652	0.08%
2019/05/07	10	14.38	5	14.31	14.15	5	28,319	0.02%
2019/05/06	12	14.75	1	14.50	14.40	11	27,607	0.04%
2019/05/03	31	15.15	3	15.18	15.20	28	27,019	0.10%
2019/05/02	59	15.58	59	15.65	15.50	0	26,524	0.00%
2019/04/30	0	0.00	25	14.99	15.05	-25	25,211	-0.10%
2019/04/29	7	14.37	1	14.35	14.25	6	24,707	0.02%
2019/04/26	3	13.95	67	14.24	14.40	-64	24,239	-0.26%
2019/04/25	72	14.95	35	15.71	14.05	37	23,259	0.16%
2019/04/24	23	14.33	21	14.81	14.90	2	20,689	0.01%
2019/04/23	6	14.35	19	14.35	14.45	-13	19,846	-0.07%
2019/04/22	55	14.47	53	14.18	14.00	2	19,256	0.01%
2019/04/18	14	14.13	4	14.13	13.90	10	18,673	0.05%
2019/04/17	24	14.52	60	14.43	14.05	-36	18,275	-0.20%
2019/04/16	31	14.40	1	14.10	14.40	30	17,901	0.17%
2019/04/15	12	14.24	7	13.99	14.00	5	17,546	0.03%
2019/04/12	9	14.10	17	14.04	13.75	-8	17,019	-0.05%
2019/04/11	0	0.00	17	14.47	14.35	-17	16,422	-0.10%
2019/04/10	18.1	14.36	51	14.33	14.70	-32.9	15,820	-0.21%
2019/04/09	60	13.73	3	13.93	13.55	57	14,688	0.39%
2019/04/08	22	13.83	54	13.55	14.20	-32	13,866	-0.23%
2019/04/03	60	12.88	21	12.79	12.95	39	13,261	0.29%
2019/04/02	18	11.77	7	11.79	11.80	11	12,276	0.09%
2019/04/01	48	11.31	28	11.52	11.75	20	11,401	0.18%
2019/03/29	1	10.50	12	10.68	10.70	-11	10,363	-0.11%
2019/03/26	2	10.45	0	0.00	10.65	2	9,996	0.02%
2019/03/25	1	10.10	3	10.25	10.25	-2	9,767	-0.02%
2019/03/22	1	10.95	1	11.00	10.45	0	9,623	0.00%
2019/03/21	1	10.75	0	0.00	10.80	1	9,399	0.01%
2019/03/20	3	10.52	5	10.54	10.75	-2	9,142	-0.02%
2019/03/18	3	10.78	25	10.71	10.65	-22	8,607	-0.26%
2019/03/15	8	11.02	4	10.99	10.85	4	8,374	0.05%
2019/03/14	1	11.30	9	11.31	10.90	-8	8,140	-0.10%
2019/03/13	0	0.00	16	11.40	11.20	-16	7,965	-0.20%
2019/03/12	15	11.55	13	11.45	11.25	2	7,702	0.03%
2019/03/11	14	11.16	3	11.05	11.20	11	7,154	0.15%
2019/03/08	35	10.95	21	10.75	11.10	14	6,810	0.21%
2019/03/07	20	10.30	4	10.28	10.30	16	6,239	0.26%
2019/03/06	14	10.63	3	10.60	10.50	11	6,011	0.18%
2019/03/05	103	10.84	138	10.58	10.25	-35	5,669	-0.62%	大買/大賣/
2019/03/04	11	10.91	27	10.75	10.70	-16	5,254	-0.30%
2019/02/27	48	10.66	8	10.78	10.95	40	4,712	0.85%
2019/02/26	2	9.92	0	0.00	9.99	2	3,802	0.05%
2019/02/25	1	10.10	6	9.98	10.00	-5	3,698	-0.14%
2019/02/22	1	9.80	0	0.00	9.75	1	3,436	0.03%
2019/02/21	19	9.67	11	9.86	9.95	8	3,046	0.26%
2019/02/20	4	8.88	7.2	8.75	9.05	-3.2	2,287	-0.14%
2019/02/15	2	8.16	0	0.00	8.18	2	2,092	0.10%
2019/02/14	0	0.00	2	8.40	8.35	-2	2,242	-0.09%
2019/02/13	0	8.00	0	0.00	8.05	0	2,185	0.00%
2019/01/22	0	0.00	35	7.90	7.87	-35	2,026	-1.73%
2019/01/21	44	7.83	9	7.85	7.90	35	1,998	1.75%
2018/12/27	0	0.00	2	7.54	7.42	-2	1,889	-0.11%
2018/12/26	1	7.33	1	7.32	7.28	0	1,891	0.00%
2018/12/25	1	7.31	0	0.00	7.30	1	1,901	0.05%
2018/12/20	1	7.65	0	0.00	7.54	1	1,892	0.05%
2018/12/13	1	8.10	7	8.09	8.02	-6	1,859	-0.32%
2018/12/07	0	0.00	2	8.10	8.07	-2	1,811	-0.11%
2018/12/06	4	8.10	4	8.12	7.90	0	1,802	0.00%
2018/12/05	4	8.33	1	8.40	8.36	3	1,755	0.17%
2018/12/04	1	8.46	2	8.60	8.48	-1	1,752	-0.06%
2018/12/03	2	8.34	2	8.37	8.34	0	1,716	0.00%
2018/11/30	2	8.29	0	0.00	8.27	2	1,682	0.12%
2018/11/29	0	0.00	0.1	8.21	8.22	-0.1	1,661	-0.01%
2018/11/28	0	0.00	2	8.15	8.13	-2	1,641	-0.12%
2018/11/27	0	0.00	9	8.10	8.10	-9	1,619	-0.56%
2018/11/26	3	8.04	0	0.00	8.03	3	1,602	0.19%
2018/11/23	0	0.00	5	7.96	7.97	-5	1,589	-0.31%
2018/11/22	0	0.00	1	8.37	8.05	-1	1,569	-0.06%
2018/11/21	9	8.36	0	0.00	8.40	9	1,505	0.60%
2018/11/15	5	8.25	1	8.22	8.29	4	1,288	0.31%
2018/11/14	1	7.72	11	7.71	7.75	-10	1,204	-0.83%
2018/11/13	0	0.00	4	7.87	7.98	-4	1,119	-0.36%
2018/11/12	10	7.11	2	7.11	7.26	8	949	0.84%
2018/10/25	1	5.72	0	0.00	5.64	1	1,153	0.09%
2018/10/24	1	5.98	0	0.00	6.00	1	1,163	0.09%
2018/09/26	1	7.51	0	0.00	7.51	1	1,295	0.08%
2018/09/25	0	0.00	0.3	7.48	7.48	-0.3	1,302	-0.02%
2018/09/11	7	7.71	0	0.00	7.85	7	1,341	0.52%
2018/09/10	0	0.00	2	7.97	7.80	-2	1,324	-0.15%
2018/09/07	2	8.45	0	0.00	8.25	2	1,307	0.15%
2018/09/04	0	0.00	2	8.75	8.70	-2	1,345	-0.15%
2018/08/23	0	0.00	0.6	8.58	8.62	-0.6	1,982	-0.03%
2018/08/21	0	0.00	8	8.34	8.36	-8	2,269	-0.35%
2018/08/15	2	8.35	0	0.00	8.18	2	2,245	0.09%
2018/08/13	1	8.67	0	0.00	8.42	1	2,214	0.05%
2018/08/10	2	8.68	4	8.85	8.67	-2	2,175	-0.09%
2018/08/08	0	0.00	20	9.00	9.01	-20	2,146	-0.93%
2018/08/07	0	0.00	13	9.00	9.08	-13	2,119	-0.61%
2018/08/02	3	8.91	3	9.06	8.81	0	2,070	0.00%
2018/08/01	3	8.95	0	0.00	9.08	3	2,040	0.15%
2018/07/30	0	0.00	1	8.60	8.69	-1	1,973	-0.05%
2018/07/27	10	8.50	0	0.00	8.47	10	1,940	0.52%
2018/07/25	0	0.00	5	8.50	8.50	-5	1,932	-0.26%
2018/07/16	1	8.44	0	0.00	8.52	1	1,949	0.05%
2018/07/13	10	8.38	0	0.00	8.37	10	1,946	0.51%
2018/07/11	10	8.42	0	0.00	8.40	10	1,954	0.51%
2018/06/27	0	0.00	1	8.32	8.32	-1	1,881	-0.05%
2018/06/26	3	8.35	0	0.00	8.40	3	1,880	0.16%
2018/06/25	0	0.00	3	8.58	8.54	-3	1,873	-0.16%
2018/06/22	2	8.63	0	0.00	8.54	2	1,865	0.11%
2018/06/21	0	0.00	2	8.78	8.78	-2	1,859	-0.11%
2018/06/20	1	8.57	0	0.00	8.60	1	1,868	0.05%
2018/06/19	2	8.60	2	8.63	8.64	0	1,859	0.00%
2018/06/15	1.4	8.65	0	0.00	8.72	1.4	1,865	0.07%
2018/06/12	0	0.00	1	8.86	8.86	-1	1,825	-0.05%
2018/06/11	0	0.00	1	9.10	9.05	-1	1,804	-0.06%
2018/06/07	0	0.00	10	9.02	9.02	-10	1,753	-0.57%
2018/06/06	1	9.09	10	9.10	9.12	-9	1,720	-0.52%
2018/06/05	12	8.98	16	9.54	9.36	-4	1,642	-0.24%
2018/06/04	1	8.74	2	8.60	8.74	-1	1,457	-0.07%
2018/06/01	11	9.04	2	8.85	8.78	9	1,409	0.64%
2018/05/31	17	9.35	10	9.29	9.13	7	1,338	0.52%
2018/05/30	9	8.54	5.1	8.71	8.71	3.9	1,136	0.35%
2018/05/29	0	0.00	5	7.92	7.92	-5	899	-0.56%
2018/05/24	0	0.00	0	7.08	7.12	0	824	0.00%
2018/05/14	0	0.00	0.5	7.16	7.21	-0.5	948	-0.06%
2018/05/11	0	0.00	2	7.11	7.11	-2	967	-0.21%
2018/05/08	2	7.20	3	6.99	7.20	-1	978	-0.10%
2018/05/04	0	0.00	5	7.02	7.00	-5	992	-0.50%
2018/05/03	0.1	6.94	0	0.00	7.01	0.1	1,006	0.01%
2018/04/23	0	0.00	1	7.39	7.21	-1	1,064	-0.09%
2018/04/16	0	0.00	17	7.66	7.54	-17	1,081	-1.57%
2018/04/03	0	0.00	3	8.04	8.00	-3	1,149	-0.26%
2018/04/02	0	0.00	8	8.12	8.10	-8	1,156	-0.69%
2018/03/30	10	8.00	0	0.00	7.98	10	1,168	0.86%
2018/03/26	0	0.00	3	8.00	8.00	-3	1,205	-0.25%
2018/03/23	0	0.00	10	8.03	8.04	-10	1,213	-0.82%
2018/03/20	0	0.00	0	8.13	8.19	0	1,218	0.00%
2018/03/15	0	0.00	0.1	8.36	8.41	-0.1	1,292	0.00%
2018/03/14	1	8.24	0.2	8.21	8.26	0.8	1,341	0.06%
2018/03/12	0.5	8.12	0	0.00	8.15	0.5	1,467	0.03%
2018/02/26	1	8.36	0	0.00	8.40	1	1,854	0.05%
2018/02/06	7	8.40	8	8.27	7.85	-1	2,507	-0.04%
2018/02/05	3	8.65	0	0.00	8.67	3	2,609	0.11%
2018/01/26	3	9.10	0	0.00	9.14	3	3,483	0.09%
2018/01/25	0	0.00	1	9.24	9.14	-1	3,491	-0.03%
2018/01/23	1	9.16	0	0.00	9.18	1	3,529	0.03%
2018/01/16	0	0.00	2	9.36	9.39	-2	3,764	-0.05%
2018/01/15	2	9.18	0	0.00	9.15	2	3,822	0.05%
2018/01/12	0	0.00	7	9.22	9.22	-7	3,830	-0.18%
2018/01/10	0	0.00	2	9.45	9.21	-2	3,880	-0.05%
2018/01/09	10	9.36	0	0.00	9.34	10	3,900	0.26%
2018/01/05	1	9.29	0	0.00	9.29	1	3,956	0.03%