精金 (3049)-凱基-內埔券商分點個股進出

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
8.12
漲跌
▼0.06
漲幅
-0.73%
成交量
688張
產業
上市光電類股
325人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔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
2024/05/02	3	8.37	3.1	8.40	8.43	-0.1	1,867	-0.01%
2024/04/26	0	0.00	0	8.01	8.03	0	1,865	0.00%
2024/04/23	0	0.00	0.2	7.95	7.93	-0.2	1,903	-0.01%
2024/04/19	0.2	7.83	0	0.00	7.73	0.2	1,911	0.01%
2024/04/09	0	0.00	1	8.29	8.32	-1	1,831	-0.05%
2024/04/01	1.2	8.40	1	8.39	8.45	0.2	1,877	0.01%
2024/03/28	1	8.29	1	8.34	8.25	0	1,885	0.00%
2024/03/25	1	8.36	1	8.34	8.31	0	1,868	0.00%
2024/03/21	1	8.20	1	8.23	8.22	0	1,848	0.00%
2024/03/20	12	8.13	12	8.16	8.14	0	1,851	0.00%
2024/03/08	1	8.75	1	8.84	8.71	0	1,649	0.00%
2024/03/07	1	8.65	0	0.00	8.62	1	1,645	0.06%
2024/03/01	0	9.08	0	0.00	9.03	0	1,558	0.00%
2024/01/09	0	0.00	3	9.42	9.41	-3	1,420	-0.21%
2024/01/08	0	0.00	10	9.61	9.53	-10	1,417	-0.71%
2023/11/08	10	9.40	10	9.45	9.47	0	1,477	0.00%
2023/11/02	2	9.15	0	0.00	9.15	2	1,531	0.13%
2023/10/02	0	0.00	1.3	9.47	9.49	-1.3	2,472	-0.05%
2023/09/20	0	0.00	5	9.65	9.74	-5	2,788	-0.18%
2023/09/13	1	9.60	0	0.00	9.60	1	3,747	0.03%
2023/09/05	0	0.00	1	10.00	10.05	-1	3,783	-0.03%
2023/09/04	1	9.91	0	0.00	9.96	1	3,798	0.03%
2023/09/01	0	0.00	1	10.00	10.05	-1	3,810	-0.03%
2023/08/29	0	0.00	10	9.76	9.80	-10	3,894	-0.26%
2023/08/24	0	0.00	4	9.75	9.76	-4	3,906	-0.10%
2023/08/11	0	0.00	1	10.15	9.97	-1	3,766	-0.03%
2023/08/07	2	10.50	0	0.00	10.50	2	3,713	0.05%
2023/08/02	1	10.50	0	0.00	10.50	1	3,685	0.03%
2023/08/01	1	10.85	0	0.00	10.70	1	3,647	0.03%
2023/07/31	0	0.00	1	11.00	10.85	-1	3,601	-0.03%
2023/07/28	1	10.90	0	0.00	10.75	1	3,525	0.03%
2023/07/27	17	11.02	4	10.66	11.05	13	3,452	0.38%
2023/07/14	0	0.00	15	10.30	10.30	-15	3,103	-0.48%
2023/07/13	0	0.00	21	10.25	10.25	-21	3,130	-0.67%
2023/07/06	1	10.75	1	10.90	10.65	0	3,420	0.00%
2023/07/05	15	10.65	0	0.00	10.65	15	3,393	0.44%
2023/06/26	7	11.24	7	11.10	11.20	0	2,957	0.00%
2023/06/21	12	11.20	11	11.29	11.20	1	2,758	0.04%
2023/06/20	0	0.00	18	10.56	10.55	-18	2,386	-0.75%
2023/06/19	1	10.35	0	0.00	10.35	1	2,268	0.04%
2023/06/16	35	10.10	0	0.00	10.10	35	2,136	1.64%
2023/06/09	0	0.00	1	10.00	9.95	-1	2,073	-0.05%
2023/06/02	1	9.85	0	0.00	9.88	1	2,050	0.05%
2023/05/25	0	0.00	3	9.79	9.77	-3	2,155	-0.14%
2023/05/23	3	9.68	3	9.78	9.77	0	2,327	0.00%
2023/05/03	15	10.05	0	0.00	9.99	15	2,494	0.60%
2023/04/17	0	0.00	3	10.60	10.60	-3	2,226	-0.13%
2023/04/14	2	10.75	30	10.80	10.65	-28	2,155	-1.30%
2023/03/30	1	9.84	1	9.83	9.82	0	1,765	0.00%
2023/03/22	3	10.00	0	0.00	9.95	3	1,768	0.17%
2023/03/09	0	0.00	11	10.30	10.20	-11	1,831	-0.60%
2023/03/06	1	10.25	0	0.00	10.30	1	1,795	0.06%
2023/03/03	21	10.10	0	0.00	10.25	21	1,777	1.18%
2023/02/24	0	0.00	1	10.15	10.15	-1	1,729	-0.06%
2023/02/23	0	0.00	1	10.25	10.30	-1	1,701	-0.06%
2023/02/22	16	10.33	1	10.35	10.35	15	1,656	0.91%
2023/02/21	2	10.30	0	0.00	10.30	2	1,561	0.13%
2023/02/20	0	0.00	35	10.00	10.25	-35	1,491	-2.35%
2023/02/17	0	0.00	5	9.60	9.65	-5	1,356	-0.37%
2023/02/15	0	0.00	2	9.49	9.44	-2	1,323	-0.15%
2023/02/10	0	0.00	8	9.36	9.37	-8	1,336	-0.60%
2023/02/08	40	9.56	1	9.49	9.52	39	1,333	2.92%
2023/02/06	15	9.37	0	0.00	9.37	15	1,319	1.14%
2023/01/17	0	0.00	24	9.14	9.13	-24	1,321	-1.82%
2023/01/05	0	0.00	12	9.14	9.14	-12	1,481	-0.81%
2022/12/29	1	9.05	0	0.00	9.07	1	1,578	0.06%
2022/12/22	0	0.00	14	9.22	9.23	-14	1,650	-0.85%
2022/10/19	1	9.61	0	0.00	9.45	1	3,070	0.03%
2022/10/14	0	0.00	4	9.40	9.50	-4	3,063	-0.13%
2022/10/13	0	0.00	2	9.18	9.04	-2	3,056	-0.07%
2022/10/11	0	0.00	3	9.45	9.45	-3	3,037	-0.10%
2022/10/05	3	9.91	3	9.79	9.79	0	3,001	0.00%
2022/10/03	1	9.53	1	9.56	9.49	0	3,003	0.00%
2022/09/29	3	9.60	3	9.73	9.76	0	3,033	0.00%
2022/09/26	1	9.44	0	0.00	9.30	1	3,074	0.03%
2022/09/16	10	10.20	6	10.33	10.25	4	3,215	0.12%
2022/09/15	1	10.45	1	10.50	10.45	0	3,208	0.00%
2022/09/14	0	0.00	13	10.35	10.40	-13	3,234	-0.40%
2022/09/13	0	0.00	7	10.50	10.50	-7	3,274	-0.21%
2022/09/08	0	10.45	0	0.00	10.45	0	3,421	0.00%
2022/09/06	30	10.30	0	0.00	10.35	30	3,449	0.87%
2022/09/05	0	0.00	10	10.60	10.50	-10	3,447	-0.29%
2022/09/01	1	10.95	0	0.00	10.85	1	3,471	0.03%
2022/08/25	1	10.95	0	0.00	10.95	1	3,400	0.03%
2022/08/24	3	10.95	0	0.00	10.90	3	3,421	0.09%
2022/08/23	1	10.85	10	10.95	10.95	-9	3,413	-0.26%
2022/08/19	26	11.15	2	11.15	11.05	24	3,337	0.72%
2022/08/18	3	11.23	1	11.45	11.15	2	3,159	0.06%
2022/08/12	1	9.91	0	0.00	9.95	1	2,765	0.04%
2022/08/11	0	0.00	5	9.89	9.83	-5	2,769	-0.18%
2022/08/05	0	0.00	1	9.55	9.58	-1	2,766	-0.04%
2022/08/04	5	9.24	1	9.20	9.21	4	2,707	0.15%
2022/08/03	20	9.66	5	9.56	9.65	15	2,601	0.58%
2022/07/06	10	9.86	0	0.00	9.55	10	3,256	0.31%
2022/07/01	2	9.97	10	9.87	9.35	-8	3,332	-0.24%
2022/06/27	0	0.00	1	10.55	10.55	-1	3,303	-0.03%
2022/06/22	0	0.00	20	10.20	10.10	-20	3,394	-0.59%
2022/06/21	1	10.25	0	0.00	10.55	1	3,442	0.03%
2022/06/16	0	0.00	2	11.10	10.90	-2	3,462	-0.06%
2022/06/01	4	11.85	4	11.80	11.80	0	4,047	0.00%
2022/05/04	1	11.85	10	11.85	11.85	-9	5,893	-0.15%
2022/04/28	0	0.00	2	11.88	11.95	-2	6,299	-0.03%
2022/04/26	2	11.70	0	0.00	11.65	2	6,672	0.03%
2022/04/25	1	11.75	0	0.00	11.70	1	6,882	0.01%
2022/04/21	2	12.50	0	0.00	12.25	2	7,060	0.03%
2022/04/20	22	12.80	2	12.80	12.70	20	7,106	0.28%
2022/04/19	1	12.45	0	0.00	12.40	1	6,957	0.01%
2022/04/14	0	0.00	22	12.45	12.45	-22	8,052	-0.27%
2022/04/08	1	12.95	0	0.00	12.90	1	10,192	0.01%
2022/04/06	1	13.40	0	0.00	13.35	1	13,899	0.01%
2022/03/30	1	13.90	0	0.00	13.90	1	19,241	0.01%
2022/03/29	0	0.00	8	13.75	13.70	-8	19,566	-0.04%
2022/03/25	1	14.20	0	0.00	14.15	1	20,159	0.00%
2022/03/23	31	14.31	0	0.00	14.20	31	22,383	0.14%
2022/03/18	0	0.00	10	14.05	14.15	-10	23,927	-0.04%
2022/03/17	0	0.00	1	14.10	14.25	-1	24,299	0.00%
2022/03/15	0	0.00	16	13.55	13.55	-16	24,365	-0.07%
2022/03/08	7	13.30	0	0.00	13.30	7	24,684	0.03%
2022/03/07	2	13.53	1	13.45	13.45	1	24,676	0.00%
2022/03/04	0	0.00	41	14.04	13.95	-41	24,664	-0.17%
2022/03/02	10	14.05	0	0.00	14.40	10	24,838	0.04%
2022/02/25	1	13.80	34	13.70	13.80	-33	25,521	-0.13%
2022/02/24	7	13.86	35	13.53	13.60	-28	26,683	-0.10%
2022/02/23	12	14.15	0	0.00	14.15	12	27,576	0.04%
2022/02/22	3	13.95	0	0.00	14.10	3	27,895	0.01%
2022/02/18	11	14.45	0	0.00	14.40	11	28,328	0.04%
2022/02/15	1	14.35	0	0.00	14.30	1	28,430	0.00%
2022/02/14	5	14.30	50	14.30	14.30	-45	28,422	-0.16%
2022/02/10	47	15.06	1	14.90	14.90	46	28,249	0.16%
2022/02/09	10	15.90	1	15.95	15.80	9	27,864	0.03%
2022/01/24	0	0.00	6	14.84	15.10	-6	27,457	-0.02%
2022/01/20	0	0.00	5	15.85	15.90	-5	27,294	-0.02%
2022/01/19	14	15.55	2	15.90	15.90	12	27,158	0.04%
2022/01/18	25	15.73	12	15.50	15.45	13	26,875	0.05%
2022/01/17	0	0.00	6	15.60	15.60	-6	26,650	-0.02%
2022/01/14	0	0.00	1	15.20	15.10	-1	26,521	0.00%
2022/01/13	4	15.30	1	15.45	15.40	3	26,353	0.01%
2022/01/11	0	0.00	2	15.85	15.60	-2	26,081	-0.01%
2022/01/10	2	15.95	2	16.20	15.95	0	25,781	0.00%
2022/01/07	5	15.97	1	15.60	15.90	4	25,498	0.02%
2022/01/06	1	16.45	16	16.42	16.45	-15	24,917	-0.06%
2022/01/05	11	16.75	0	0.00	16.60	11	24,579	0.04%
2022/01/04	28	17.08	28	16.95	17.35	0	24,111	0.00%
2022/01/03	51	17.44	6	17.34	17.25	45	23,467	0.19%
2021/12/30	10	17.39	25	17.42	17.25	-15	22,835	-0.07%
2021/12/29	56	18.46	7	18.34	17.95	49	21,924	0.22%
2021/12/28	72	17.88	59	17.79	18.05	13	19,117	0.07%
2021/12/27	4	17.55	31	17.81	17.85	-27	16,503	-0.16%
2021/12/24	52	16.15	5	16.01	16.25	47	14,990	0.31%
2021/12/23	7	15.50	0	0.00	15.45	7	13,815	0.05%
2021/12/22	4	15.09	7	15.17	15.00	-3	13,471	-0.02%
2021/12/21	4	14.93	22	14.84	15.20	-18	13,219	-0.14%
2021/12/20	23	15.44	1	15.80	15.25	22	12,839	0.17%
2021/12/17	29	15.80	16	16.12	15.65	13	12,313	0.11%
2021/12/16	9	15.23	15	15.19	15.30	-6	10,557	-0.06%
2021/12/15	0	0.00	1	14.75	14.80	-1	9,453	-0.01%
2021/12/14	2	13.80	0	0.00	13.80	2	9,069	0.02%
2021/12/13	16	14.13	18	14.24	14.50	-2	8,825	-0.02%
2021/12/10	0	0.00	8	13.70	13.65	-8	8,406	-0.10%
2021/12/09	10	13.95	0	0.00	13.80	10	8,329	0.12%
2021/12/07	5	13.85	7	13.69	13.70	-2	8,067	-0.02%
2021/12/06	7	13.78	103	13.90	13.85	-96	7,969	-1.20%	大賣/
2021/12/03	1	13.65	0	0.00	13.65	1	7,865	0.01%
2021/12/02	0	0.00	14	13.38	13.30	-14	7,791	-0.18%
2021/12/01	4	13.50	0	0.00	13.75	4	7,751	0.05%
2021/11/29	5	13.50	0	0.00	13.45	5	7,634	0.07%
2021/11/26	3	13.73	0	0.00	13.65	3	7,492	0.04%
2021/11/25	5	14.20	12	14.12	13.95	-7	7,324	-0.10%
2021/11/24	6	14.40	3	14.37	14.40	3	7,084	0.04%
2021/11/23	83	15.41	48	15.19	14.70	35	6,508	0.54%
2021/11/22	17	15.15	28	15.01	15.15	-11	5,260	-0.21%
2021/11/19	25	13.57	22	13.78	13.80	3	4,261	0.07%
2021/11/18	35	13.49	20	13.53	13.35	15	3,933	0.38%
2021/11/17	0	0.00	10	13.10	13.15	-10	3,460	-0.29%
2021/11/16	9	13.14	4	12.84	12.80	5	3,386	0.15%
2021/11/15	0	0.00	15	12.70	12.70	-15	3,221	-0.47%
2021/11/12	0	0.00	10	12.55	12.60	-10	3,300	-0.30%
2021/11/11	1	12.75	1	12.75	12.60	0	3,332	0.00%
2021/11/09	10	12.55	10	12.45	12.40	0	3,378	0.00%
2021/11/03	3	12.45	2	12.43	12.50	1	3,578	0.03%
2021/11/02	5	12.25	0	0.00	12.15	5	3,723	0.13%
2021/11/01	10	12.10	15	12.05	12.00	-5	3,837	-0.13%
2021/10/28	13	11.99	19	12.05	11.85	-6	4,155	-0.14%
2021/10/27	8	11.93	11	11.81	11.90	-3	4,149	-0.07%
2021/10/26	6	11.70	0	0.00	11.65	6	4,305	0.14%
2021/10/15	0	0.00	1	11.45	11.40	-1	5,721	-0.02%
2021/10/14	9	11.29	0	0.00	11.30	9	5,854	0.15%
2021/10/12	3	11.58	0	0.00	11.65	3	6,047	0.05%
2021/10/05	0	0.00	15	10.75	11.10	-15	7,305	-0.21%
2021/09/30	15	11.50	12	11.50	11.50	3	7,437	0.04%
2021/09/24	0	0.00	1	11.55	11.45	-1	7,906	-0.01%
2021/09/15	1	11.45	6.6	11.40	11.40	-5.6	8,026	-0.07%
2021/09/14	5	11.50	0	0.00	11.45	5	8,071	0.06%
2021/09/10	0	0.00	1	11.40	11.40	-1	8,213	-0.01%
2021/09/09	0	0.00	12	11.20	11.20	-12	8,285	-0.14%
2021/09/08	0	0.00	2	11.05	11.10	-2	8,378	-0.02%
2021/09/07	1	11.30	1	11.40	11.35	0	8,443	0.00%
2021/09/06	1	11.30	0	0.00	11.25	1	8,473	0.01%
2021/09/03	0	0.00	2	11.55	11.55	-2	8,449	-0.02%
2021/09/01	0	0.00	1	11.45	11.55	-1	8,494	-0.01%
2021/08/30	4	11.34	0	0.00	11.35	4	8,621	0.05%
2021/08/27	0	0.00	43	11.50	11.45	-43	8,799	-0.49%
2021/08/23	6	11.30	0	0.00	11.25	6	9,423	0.06%
2021/08/20	40	11.10	0	0.00	11.05	40	9,498	0.42%
2021/08/19	1	11.50	0	0.00	11.35	1	9,482	0.01%
2021/08/18	0	0.00	10	12.15	12.15	-10	9,500	-0.11%
2021/08/17	6	12.30	0.5	11.85	11.90	5.5	9,539	0.06%
2021/08/13	1	12.70	0	0.00	12.70	1	9,607	0.01%
2021/08/10	8	12.94	0	0.00	13.00	8	9,713	0.08%
2021/08/09	2	13.05	0	0.00	12.95	2	9,817	0.02%
2021/08/04	0	0.00	2	13.70	13.70	-2	9,831	-0.02%
2021/08/03	2	13.60	0	0.00	13.60	2	9,723	0.02%
2021/08/02	0	0.00	15	13.35	13.45	-15	9,713	-0.15%
2021/07/30	3	13.50	2	13.65	13.45	1	9,805	0.01%
2021/07/29	2	13.48	7	13.51	13.50	-5	9,741	-0.05%
2021/07/28	7	13.67	3	13.37	13.75	4	9,623	0.04%
2021/07/26	3	13.72	1	13.75	13.65	2	9,787	0.02%
2021/07/23	0	0.00	2.6	13.29	13.35	-2.6	10,065	-0.03%
2021/07/22	5	13.40	6	13.07	13.35	-1	11,025	-0.01%
2021/07/21	21	12.91	7	12.61	12.65	14	11,192	0.13%
2021/07/20	2	13.05	0	0.00	12.90	2	11,324	0.02%
2021/07/19	0	0.00	14	13.40	13.45	-14	11,713	-0.12%
2021/07/16	2	13.25	6	13.37	13.25	-4	12,239	-0.03%
2021/07/15	7	13.09	1	13.10	13.15	6	12,724	0.05%
2021/07/14	8	13.73	5	13.70	13.70	3	13,112	0.02%
2021/07/13	25	13.13	20	13.10	13.10	5	12,522	0.04%
2021/07/12	0	0.00	6	12.81	12.85	-6	12,326	-0.05%
2021/07/08	1	12.75	0	0.00	12.65	1	12,585	0.01%
2021/07/07	0	0.00	21	12.58	12.55	-21	12,751	-0.16%
2021/07/06	1	12.65	5	12.65	12.65	-4	13,286	-0.03%
2021/07/05	0	0.00	86	12.67	12.70	-86	13,601	-0.63%
2021/07/02	26	12.38	0	0.00	12.30	26	14,016	0.19%
2021/07/01	7.5	12.51	8	12.44	12.60	-0.5	14,207	0.00%
2021/06/30	0	0.00	1	12.05	12.10	-1	14,216	-0.01%
2021/06/29	0	0.00	3	12.23	12.05	-3	14,230	-0.02%
2021/06/28	0	0.00	1	12.10	12.30	-1	14,281	-0.01%
2021/06/25	1	12.30	2	12.53	12.20	-1	14,341	-0.01%
2021/06/24	1	12.35	1	12.35	12.40	0	14,595	0.00%
2021/06/23	6	12.24	0	0.00	12.25	6	14,625	0.04%
2021/06/22	0	0.00	1	12.00	11.80	-1	14,648	-0.01%
2021/06/21	1	12.30	0	0.00	12.15	1	14,599	0.01%
2021/06/18	1	12.60	0	0.00	12.55	1	14,737	0.01%
2021/06/17	0	0.00	1	12.75	12.85	-1	15,095	-0.01%
2021/06/11	1	12.80	2	12.90	12.75	-1	15,099	-0.01%
2021/06/10	6	12.75	2	12.88	12.75	4	15,088	0.03%
2021/06/09	2	12.70	13	12.75	12.65	-11	15,073	-0.07%
2021/06/08	3	12.85	0	0.00	12.80	3	15,031	0.02%
2021/06/07	0	0.00	2	12.80	12.85	-2	14,990	-0.01%
2021/06/04	44	13.15	29	13.19	13.05	15	14,914	0.10%
2021/06/03	1	12.95	2	13.05	12.95	-1	14,766	-0.01%
2021/06/02	2	12.83	1	13.05	12.80	1	14,477	0.01%
2021/06/01	31	13.00	4	12.90	12.90	27	14,391	0.19%
2021/05/31	1	12.55	1	12.65	12.65	0	14,318	0.00%
2021/05/28	1	12.50	1	12.45	12.45	0	14,268	0.00%
2021/05/26	32	12.18	0	0.00	12.35	32	14,219	0.23%
2021/05/25	3	12.10	6	12.27	12.10	-3	14,194	-0.02%
2021/05/24	1	11.80	0	0.00	11.90	1	14,106	0.01%
2021/05/21	0	0.00	1	11.50	11.60	-1	14,038	-0.01%
2021/05/20	1	11.45	0	0.00	11.15	1	14,027	0.01%
2021/05/19	1	11.30	22	11.55	11.65	-21	14,028	-0.15%
2021/05/18	0	0.00	1	10.55	11.25	-1	13,972	-0.01%
2021/05/17	10	10.30	12	10.64	10.30	-2	13,894	-0.01%
2021/05/14	11	11.62	3	11.82	11.40	8	13,733	0.06%
2021/05/13	1	11.30	1	11.70	11.30	0	13,736	0.00%
2021/05/12	12	11.34	16	11.29	11.35	-4	13,722	-0.03%
2021/05/11	0	0.00	10	12.61	12.20	-10	13,499	-0.07%
2021/05/10	0	0.00	13	13.37	13.20	-13	13,356	-0.10%
2021/05/07	23	13.33	8	13.20	13.35	15	13,303	0.11%
2021/05/06	2	13.15	0	0.00	12.75	2	13,126	0.02%
2021/05/05	10	12.80	0	0.00	12.60	10	13,005	0.08%
2021/05/04	0	0.00	14	12.76	12.45	-14	12,881	-0.11%
2021/05/03	13	13.73	0.1	13.70	13.55	12.9	12,571	0.10%
2021/04/29	12	14.75	15	14.60	14.55	-3	12,313	-0.02%
2021/04/28	5.1	14.89	16	14.69	15.00	-10.9	11,842	-0.09%
2021/04/27	0	0.00	25	14.37	14.10	-25	10,899	-0.23%
2021/04/26	10	14.20	10	14.10	14.15	0	10,554	0.00%
2021/04/23	20	14.18	26	14.29	14.10	-6	10,387	-0.06%
2021/04/22	12	14.35	43.5	13.73	13.65	-31.5	9,959	-0.32%
2021/04/21	5.5	14.02	7	14.11	14.10	-1.5	9,353	-0.02%
2021/04/20	3	13.70	1	13.85	13.90	2	8,791	0.02%
2021/04/19	15	13.18	0	0.00	13.10	15	8,312	0.18%
2021/04/14	0	0.00	5	12.35	12.55	-5	9,533	-0.05%
2021/04/13	12	13.33	0	0.00	12.90	12	9,619	0.12%
2021/04/12	37	13.31	0	0.00	13.55	37	9,385	0.39%
2021/04/09	30	12.78	1	12.75	12.75	29	8,853	0.33%
2021/04/08	21	12.55	12	13.09	13.15	9	8,505	0.11%
2021/04/07	14	12.23	0	0.00	12.35	14	7,996	0.18%
2021/04/06	5	11.90	4	11.95	11.90	1	7,765	0.01%
2021/03/29	1	11.75	2.3	11.53	11.60	-1.3	7,723	-0.02%
2021/03/26	1	11.30	1	11.40	11.25	0	7,567	0.00%
2021/03/25	1	11.30	3	11.25	11.15	-2	7,648	-0.03%
2021/03/22	11	11.26	45.3	11.45	11.55	-34.3	7,559	-0.45%
2021/03/19	1	10.85	5	10.75	10.95	-4	7,184	-0.06%
2021/03/18	3	10.80	10.2	10.85	10.85	-7.2	7,263	-0.10%
2021/03/17	0	0.00	10	10.50	10.55	-10	7,256	-0.14%
2021/03/12	10	10.70	0	0.00	10.75	10	7,662	0.13%
2021/03/10	0	0.00	0.2	10.60	10.60	-0.2	8,678	0.00%
2021/03/09	0	0.00	2	10.60	10.70	-2	9,501	-0.02%
2021/03/05	0	0.00	9	10.47	10.50	-9	10,182	-0.09%
2021/03/03	0	0.00	10	10.70	10.60	-10	10,571	-0.09%
2021/02/25	1	10.50	10	10.60	10.50	-9	11,016	-0.08%
2021/02/23	0	0.00	2	10.45	10.45	-2	11,418	-0.02%
2021/02/22	10	10.45	0	0.00	10.50	10	11,464	0.09%
2021/02/19	0	0.00	10	10.35	10.35	-10	11,439	-0.09%
2021/02/18	0	0.00	2	10.20	10.20	-2	11,396	-0.02%
2021/02/04	4	9.98	2	9.94	9.94	2	11,727	0.02%
2021/02/03	0	0.00	2	9.94	9.99	-2	11,660	-0.02%
2021/02/02	20	9.60	0	0.00	9.56	20	11,643	0.17%
2021/02/01	1	9.37	1	9.43	9.40	0	11,701	0.00%
2021/01/29	0	0.00	1	9.62	9.62	-1	12,400	-0.01%
2021/01/25	10	9.93	2	9.93	9.94	8	12,778	0.06%
2021/01/22	2	9.80	10	9.75	9.78	-8	12,769	-0.06%
2021/01/21	10	9.99	1	9.71	9.70	9	12,771	0.07%
2021/01/20	20	10.00	0	0.00	9.70	20	12,819	0.16%
2021/01/18	7	10.03	0	0.00	10.10	7	12,980	0.05%
2021/01/15	10	10.35	13	10.34	10.35	-3	12,953	-0.02%
2021/01/14	2	10.75	0	0.00	10.60	2	12,902	0.02%
2021/01/13	10	10.70	0	0.00	10.60	10	13,003	0.08%
2021/01/12	1.3	10.49	0	0.00	10.45	1.3	12,972	0.01%
2021/01/11	12.2	11.05	1	11.20	11.05	11.2	12,878	0.09%
2021/01/08	30	11.42	6	11.50	11.15	24	13,056	0.18%
2021/01/07	0	0.00	7	11.09	11.05	-7	11,838	-0.06%
2021/01/06	0	0.00	1	11.50	11.05	-1	11,669	-0.01%
2021/01/05	1	11.50	0	0.00	11.50	1	11,330	0.01%
2021/01/04	0	0.00	6	11.44	11.40	-6	11,278	-0.05%
2020/12/31	1	11.30	0	0.00	11.30	1	11,333	0.01%
2020/12/30	0	0.00	1	11.40	11.40	-1	11,304	-0.01%
2020/12/29	1	11.45	0	0.00	11.40	1	11,271	0.01%
2020/12/28	0	0.00	1	11.45	11.55	-1	11,215	-0.01%
2020/12/25	1	11.35	2	11.45	11.25	-1	11,067	-0.01%
2020/12/24	0	0.00	1	11.20	11.15	-1	11,068	-0.01%
2020/12/23	2	11.10	0	0.00	11.05	2	11,129	0.02%
2020/12/22	0	0.00	1	11.40	11.05	-1	11,354	-0.01%
2020/12/21	1	11.25	0	0.00	11.15	1	11,507	0.01%
2020/12/15	0	0.00	5	11.30	11.30	-5	14,706	-0.03%
2020/12/11	0	0.00	25	11.36	11.30	-25	14,594	-0.17%
2020/12/10	8	11.68	0	0.00	11.35	8	14,509	0.06%
2020/12/08	1	11.45	1	11.50	11.35	0	14,338	0.00%
2020/12/07	5	11.79	1	12.40	11.75	4	14,661	0.03%
2020/12/03	21	12.00	22	11.81	11.50	-1	13,690	-0.01%
2020/12/02	10	11.45	10	11.40	11.45	0	12,920	0.00%
2020/12/01	10	11.10	0	0.00	11.25	10	12,719	0.08%
2020/11/30	5	11.20	0	0.00	11.05	5	12,366	0.04%
2020/11/27	1	11.10	1	10.95	10.95	0	12,234	0.00%
2020/11/26	20	10.95	7	10.90	10.90	13	12,002	0.11%
2020/11/23	4	10.55	0	0.00	10.65	4	11,737	0.03%
2020/11/20	2	10.40	7	10.46	10.60	-5	11,595	-0.04%
2020/11/16	0	0.00	5	10.20	10.20	-5	11,565	-0.04%
2020/11/13	3	9.90	0	0.00	9.96	3	11,235	0.03%
2020/11/09	5	10.05	0	0.00	10.05	5	11,302	0.04%
2020/11/05	3	10.20	0	0.00	10.00	3	10,591	0.03%
2020/10/29	0	0.00	1	10.10	10.05	-1	10,597	-0.01%
2020/10/27	0	0.00	4	10.45	10.50	-4	11,204	-0.04%
2020/10/26	5	10.30	10	10.50	10.45	-5	11,087	-0.05%
2020/10/22	4	10.00	0	0.00	10.30	4	10,948	0.04%
2020/10/21	3	10.05	0	0.00	10.05	3	11,164	0.03%
2020/10/19	0	0.00	1	10.05	10.00	-1	11,094	-0.01%
2020/10/16	0	0.00	1	10.05	9.98	-1	11,198	-0.01%
2020/10/15	1	9.83	3	9.92	9.90	-2	10,951	-0.02%
2020/10/07	0	0.00	1	9.82	9.79	-1	11,098	-0.01%
2020/10/06	0	0.00	2	9.81	9.79	-2	11,311	-0.02%
2020/10/05	0	0.00	2	9.53	9.63	-2	11,424	-0.02%
2020/09/30	1	9.50	0	0.00	9.51	1	11,764	0.01%
2020/09/29	4	9.59	1	9.59	9.50	3	11,815	0.03%
2020/09/28	2	9.60	0	0.00	9.80	2	11,840	0.02%
2020/09/24	1	9.62	56	9.75	9.48	-55	12,040	-0.46%
2020/09/23	53	10.57	60	10.27	10.10	-7	12,198	-0.06%
2020/09/22	47	10.50	5	10.70	10.60	42	11,945	0.35%
2020/09/21	17	11.03	0	0.00	10.85	17	11,753	0.14%
2020/09/18	0	0.00	33	10.74	10.80	-33	10,134	-0.33%
2020/09/14	0	0.00	1	9.88	9.74	-1	8,846	-0.01%
2020/09/11	1	9.76	0	0.00	9.76	1	8,838	0.01%
2020/09/10	6	10.03	7	10.10	9.90	-1	8,769	-0.01%
2020/09/09	3	9.68	30	9.79	9.86	-27	8,349	-0.32%
2020/09/07	0	0.00	8	9.97	9.85	-8	8,410	-0.10%
2020/09/04	5	9.71	3	9.75	9.80	2	8,400	0.02%
2020/09/03	10	9.88	1	9.91	9.90	9	8,386	0.11%
2020/08/31	0	0.00	10	9.95	9.89	-10	8,443	-0.12%
2020/08/28	10	9.90	1	10.00	9.90	9	8,398	0.11%
2020/08/27	3	9.85	5	9.89	9.85	-2	8,441	-0.02%
2020/08/25	0	0.00	8	9.71	9.72	-8	8,298	-0.10%
2020/08/21	3	9.21	0	0.00	9.20	3	8,133	0.04%
2020/08/20	3	9.20	0	0.00	9.12	3	8,185	0.04%
2020/08/19	2	9.88	5	9.95	9.88	-3	8,124	-0.04%
2020/08/17	4	9.95	13	9.95	9.97	-9	8,082	-0.11%
2020/08/11	13	9.93	0	0.00	9.88	13	8,134	0.16%
2020/08/10	11	9.81	6	9.89	9.87	5	8,111	0.06%
2020/08/07	0	0.00	2	9.62	9.63	-2	7,972	-0.03%
2020/08/06	0	0.00	2	9.83	9.67	-2	8,003	-0.02%
2020/08/05	0	0.00	5	9.72	9.70	-5	7,961	-0.06%
2020/08/03	2	9.45	20	9.48	9.47	-18	7,969	-0.23%
2020/07/31	27	9.55	10	9.58	9.54	17	7,993	0.21%
2020/07/30	3	9.12	0	0.00	9.18	3	7,465	0.04%
2020/07/29	3	8.95	3	9.08	9.08	0	7,520	0.00%
2020/07/28	5	8.90	0	0.00	8.90	5	7,600	0.07%
2020/07/27	18	9.19	5	9.48	9.13	13	7,893	0.16%
2020/07/24	5	9.34	4	9.17	9.15	1	8,422	0.01%
2020/07/23	1	9.43	8	9.46	9.41	-7	8,444	-0.08%
2020/07/22	11	9.57	0	0.00	9.59	11	8,469	0.13%
2020/07/17	3	9.62	0	0.00	9.21	3	8,287	0.04%
2020/07/15	1	9.82	0	0.00	9.82	1	8,154	0.01%
2020/07/14	1	9.93	0	0.00	9.93	1	8,149	0.01%
2020/07/13	0	0.00	14	9.92	10.10	-14	8,154	-0.17%
2020/07/10	10	9.92	2	10.00	9.92	8	8,139	0.10%
2020/07/09	4	10.25	3	10.15	10.05	1	8,041	0.01%
2020/07/08	2	10.15	5	10.10	10.10	-3	7,720	-0.04%
2020/07/06	26	10.10	16	10.09	10.20	10	7,788	0.13%
2020/07/02	1	10.50	0	0.00	10.55	1	7,524	0.01%
2020/07/01	12	10.15	0	0.00	10.20	12	7,233	0.17%
2020/06/29	2	9.98	0	0.00	9.96	2	7,268	0.03%
2020/06/19	5	10.19	1	10.30	10.10	4	7,537	0.05%
2020/06/17	1	10.20	1	10.30	10.10	0	7,566	0.00%
2020/06/16	2	10.13	4	10.14	10.25	-2	7,713	-0.03%
2020/06/15	0	0.00	1	10.05	9.96	-1	7,830	-0.01%
2020/06/12	5	9.94	1	10.05	10.00	4	8,023	0.05%
2020/06/11	0	0.00	1	10.15	10.15	-1	8,052	-0.01%
2020/06/10	2	10.50	0	0.00	10.50	2	8,136	0.02%
2020/06/09	6	10.64	16	10.66	10.60	-10	8,410	-0.12%
2020/06/08	18	10.68	0	0.00	10.65	18	8,495	0.21%
2020/06/05	0	0.00	1	10.60	10.55	-1	8,456	-0.01%
2020/06/03	7	10.54	16	10.55	10.55	-9	8,552	-0.11%
2020/06/02	0	0.00	4	10.39	10.45	-4	8,386	-0.05%
2020/06/01	1	10.25	6	10.23	10.25	-5	8,377	-0.06%
2020/05/28	16	10.58	0	0.00	10.25	16	8,508	0.19%
2020/05/27	0	0.00	1	10.40	10.45	-1	8,486	-0.01%
2020/05/26	1	10.25	0	0.00	10.10	1	8,565	0.01%
2020/05/25	0	0.00	1	10.10	10.05	-1	8,591	-0.01%
2020/05/22	1	10.20	0	0.00	10.15	1	8,611	0.01%
2020/05/21	1	10.25	1	10.15	10.25	0	8,616	0.00%
2020/05/19	2	10.10	3	10.13	10.00	-1	8,615	-0.01%
2020/05/18	3	10.20	0	0.00	10.10	3	8,561	0.04%
2020/05/15	2	10.08	1	10.25	10.00	1	8,467	0.01%
2020/05/14	20	10.10	0	0.00	10.05	20	8,431	0.24%
2020/05/13	3	10.53	0	0.00	10.50	3	8,361	0.04%
2020/05/12	2	10.70	1	10.80	10.65	1	8,340	0.01%
2020/05/11	2	10.70	0	0.00	10.70	2	8,395	0.02%
2020/05/06	1	10.45	1	10.70	10.40	0	8,353	0.00%
2020/05/05	1	11.00	4	11.01	10.90	-3	8,245	-0.04%
2020/05/04	1	10.90	0	0.00	10.90	1	8,245	0.01%
2020/04/30	1	11.15	0	0.00	11.15	1	8,292	0.01%
2020/04/29	1	11.15	1	10.30	11.20	0	8,075	0.00%
2020/04/28	6	10.35	0	0.00	10.20	6	7,385	0.08%
2020/04/27	1	10.30	0	0.00	10.30	1	7,585	0.01%
2020/04/24	2	10.20	1	10.30	10.20	1	7,691	0.01%
2020/04/23	1	10.10	2	10.00	10.15	-1	7,698	-0.01%
2020/04/21	2	9.80	1	10.05	9.75	1	7,765	0.01%
2020/04/17	2	10.25	0	0.00	10.15	2	7,832	0.03%
2020/04/15	2	10.48	6	10.50	10.50	-4	7,899	-0.05%
2020/04/14	0	0.00	1	10.15	10.15	-1	7,815	-0.01%
2020/04/13	1	9.93	0	0.00	9.92	1	8,010	0.01%
2020/04/10	1	10.00	1	10.10	10.05	0	8,042	0.00%
2020/04/09	4	10.16	2	10.28	10.10	2	8,088	0.02%
2020/04/08	8	9.89	0	0.00	10.20	8	7,993	0.10%
2020/04/07	0	0.00	1	9.75	9.71	-1	7,961	-0.01%
2020/04/06	1	9.70	2	9.70	9.70	-1	7,813	-0.01%
2020/04/01	0	0.00	3	9.45	9.57	-3	7,695	-0.04%
2020/03/31	1	9.28	1	9.39	9.16	0	7,590	0.00%
2020/03/27	22	9.31	2	9.52	9.21	20	7,571	0.26%
2020/03/26	1	9.29	0	0.00	9.36	1	7,557	0.01%
2020/03/25	0	0.00	1	9.39	9.31	-1	7,504	-0.01%
2020/03/24	1	9.19	1	9.22	9.04	0	7,440	0.00%
2020/03/20	2	8.97	0	0.00	8.91	2	7,641	0.03%
2020/03/19	0	0.00	1	8.12	8.40	-1	7,738	-0.01%
2020/03/18	0	0.00	1	8.99	8.94	-1	7,579	-0.01%
2020/03/13	3	8.70	15	8.74	9.07	-12	7,390	-0.16%
2020/03/12	1	9.84	1	10.05	9.65	0	7,172	0.00%
2020/03/11	1	10.90	1	11.00	10.65	0	6,998	0.00%
2020/03/10	3	10.57	2	10.58	10.80	1	7,063	0.01%
2020/03/09	2	10.98	2	11.08	10.70	0	7,093	0.00%
2020/03/05	0	0.00	3	11.40	11.40	-3	7,129	-0.04%
2020/03/04	15	11.30	0	0.00	11.30	15	7,120	0.21%
2020/03/03	1	11.45	0	0.00	11.45	1	7,096	0.01%
2020/02/27	0	0.00	20	11.10	11.10	-20	7,063	-0.28%
2020/02/26	0	0.00	1	11.70	11.65	-1	6,918	-0.01%
2020/02/24	1	11.75	0	0.00	11.75	1	6,861	0.01%
2020/02/21	0	0.00	1	12.05	12.00	-1	6,825	-0.01%
2020/02/19	1	12.15	1	12.15	12.15	0	6,872	0.00%
2020/02/18	1	12.15	1	12.25	12.10	0	6,917	0.00%
2020/02/13	21	12.25	0	0.00	12.10	21	7,000	0.30%
2020/02/12	1	12.15	11	12.16	12.25	-10	7,025	-0.14%
2020/02/11	0	0.00	1	12.05	12.00	-1	6,967	-0.01%
2020/02/10	5	11.90	0	0.00	11.80	5	7,033	0.07%
2020/02/06	1	12.25	1	12.35	12.40	0	7,012	0.00%
2020/02/05	0	0.00	2	12.35	12.15	-2	6,992	-0.03%
2020/02/04	1	12.30	1	12.40	12.15	0	6,976	0.00%
2020/02/03	0	0.00	15	11.35	11.70	-15	7,031	-0.21%
2020/01/30	7	12.90	12	13.20	12.60	-5	7,177	-0.07%
2020/01/20	2	13.95	1	13.95	13.95	1	6,957	0.01%
2020/01/17	0	0.00	1	13.85	13.80	-1	6,846	-0.01%
2020/01/16	11	13.85	1	13.80	13.85	10	6,873	0.15%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/14	1	13.65	0	0.00	13.65	1	7,067	0.01%
2020/01/13	0	0.00	1	13.55	13.65	-1	7,283	-0.01%
2020/01/10	11	13.41	1	13.55	13.50	10	7,281	0.14%
2020/01/09	1	13.30	1	13.45	13.30	0	7,236	0.00%
2020/01/07	5	13.57	3	13.70	13.60	2	7,237	0.03%
2020/01/06	6	13.35	0	0.00	13.30	6	7,048	0.09%
2020/01/03	2	13.55	0	0.00	13.55	2	7,009	0.03%
2019/12/31	0	0.00	1	13.80	13.60	-1	6,912	-0.01%
2019/12/26	2	13.58	0	0.00	13.55	2	7,154	0.03%
2019/12/24	0	0.00	1	13.60	13.55	-1	7,426	-0.01%
2019/12/23	4	13.66	0	0.00	13.55	4	7,655	0.05%
2019/12/19	0	0.00	5	13.88	13.85	-5	7,910	-0.06%
2019/12/17	2	14.15	2	14.30	14.20	0	8,068	0.00%
2019/12/16	2	14.05	1	13.85	14.05	1	8,198	0.01%
2019/12/13	1	13.70	2	13.78	13.70	-1	8,408	-0.01%
2019/12/12	0	0.00	400	13.85	13.70	-400	8,474	-4.72%	大賣/鉅額交易
2019/12/11	3	13.88	0	0.00	13.85	3	8,503	0.04%
2019/12/10	0	0.00	2	13.88	13.85	-2	8,577	-0.02%
2019/12/09	1	13.85	6	13.80	13.70	-5	8,505	-0.06%
2019/12/05	200	13.58	1	13.65	13.65	199	9,135	2.18%	大買/鉅額交易
2019/12/04	6	13.48	0	0.00	13.50	6	9,428	0.06%
2019/12/03	200	13.14	0	0.00	13.10	200	9,552	2.09%	大買/鉅額交易
2019/11/27	0	0.00	21	13.65	13.75	-21	10,800	-0.19%
2019/11/26	1	13.50	0	0.00	13.50	1	10,821	0.01%
2019/11/25	6	13.45	1	13.45	13.45	5	10,932	0.05%
2019/11/22	15	13.42	6	13.40	13.40	9	10,941	0.08%
2019/11/21	5	13.40	5	13.45	13.45	0	11,031	0.00%
2019/11/19	3	13.77	1	13.80	13.65	2	11,221	0.02%
2019/11/18	0	0.00	1	13.60	13.65	-1	11,200	-0.01%
2019/11/15	10	13.45	0	0.00	13.45	10	11,380	0.09%
2019/11/14	13	13.47	5	13.35	13.35	8	11,388	0.07%
2019/11/11	5	13.80	0	0.00	13.70	5	11,578	0.04%
2019/11/08	0	0.00	2	13.95	13.90	-2	11,589	-0.02%
2019/11/07	5	13.99	2	13.95	13.90	3	11,678	0.03%
2019/11/06	1	13.90	0	0.00	13.90	1	11,773	0.01%
2019/11/05	1	13.90	1	14.00	13.90	0	11,854	0.00%
2019/11/04	0	0.00	2	14.00	14.00	-2	12,046	-0.02%
2019/11/01	15	13.88	2	13.85	13.90	13	12,119	0.11%
2019/10/29	0	0.00	1	14.45	14.25	-1	12,631	-0.01%
2019/10/25	1	14.45	1	14.60	14.45	0	15,184	0.00%
2019/10/24	1	14.55	1	14.55	14.55	0	16,403	0.00%
2019/10/23	0	0.00	11	14.45	14.40	-11	16,651	-0.07%
2019/10/22	1	14.65	7	14.87	14.50	-6	16,754	-0.04%
2019/10/21	16	14.65	5	14.46	14.70	11	16,867	0.07%
2019/10/16	2	14.33	0	0.00	14.25	2	17,935	0.01%
2019/10/15	2	14.25	1	14.35	14.30	1	18,531	0.01%
2019/10/07	3	14.23	10	14.20	14.15	-7	20,144	-0.03%
2019/10/04	17	14.39	5	14.36	14.25	12	20,513	0.06%
2019/10/03	3	14.25	0	0.00	14.20	3	20,602	0.01%
2019/10/02	29	14.25	4	14.23	14.25	25	20,614	0.12%
2019/10/01	10	14.10	0	0.00	14.20	10	21,165	0.05%
2019/09/27	1	13.80	0	0.00	13.80	1	21,355	0.00%
2019/09/25	4	14.30	0	0.00	14.20	4	21,898	0.02%
2019/09/23	2	14.78	0	0.00	14.80	2	22,101	0.01%
2019/09/20	6	14.86	0	0.00	14.85	6	22,120	0.03%
2019/09/19	2	15.25	0	0.00	15.10	2	22,014	0.01%
2019/09/18	0	0.00	12.2	15.13	15.15	-12.2	21,826	-0.06%
2019/09/16	1	14.90	10	14.95	14.85	-9	22,126	-0.04%
2019/09/12	1	14.95	0	0.00	14.95	1	22,202	0.00%
2019/09/10	0	0.00	16	14.89	14.85	-16	22,448	-0.07%
2019/09/09	1	15.10	2	15.10	15.15	-1	22,287	0.00%
2019/09/06	0	0.00	15	15.01	14.90	-15	22,298	-0.07%
2019/09/05	1	14.80	11	14.76	14.65	-10	22,646	-0.04%
2019/09/04	7	14.90	5	14.95	14.90	2	22,889	0.01%
2019/09/02	21	14.61	14	14.41	14.85	7	23,075	0.03%
2019/08/30	3	14.10	0	0.00	14.10	3	23,062	0.01%
2019/08/29	10	14.25	0	0.00	13.90	10	23,347	0.04%
2019/08/28	0	0.00	10	13.85	14.05	-10	23,592	-0.04%
2019/08/27	0	0.00	5	13.70	13.60	-5	23,997	-0.02%
2019/08/26	1	13.55	0	0.00	13.55	1	24,693	0.00%
2019/08/23	11	13.80	12	13.76	13.75	-1	24,843	0.00%
2019/08/22	3	13.92	0	0.00	13.90	3	25,460	0.01%
2019/08/20	2	14.25	14	14.27	14.05	-12	25,961	-0.05%
2019/08/19	2	14.00	3	14.00	13.95	-1	26,322	0.00%
2019/08/16	0	0.00	11	14.00	13.90	-11	26,871	-0.04%
2019/08/15	13	13.94	0	0.00	13.95	13	27,880	0.05%
2019/08/14	21	14.00	11	14.25	13.95	10	28,313	0.04%
2019/08/08	3	14.05	0	0.00	14.20	3	29,210	0.01%
2019/08/07	3	14.30	2	14.40	13.85	1	29,375	0.00%
2019/08/06	17	14.05	7	13.92	14.25	10	29,702	0.03%
2019/08/05	3	14.30	0	0.00	14.10	3	29,829	0.01%
2019/08/02	1	14.45	0	0.00	14.25	1	30,211	0.00%
2019/08/01	14	14.84	20	15.00	14.85	-6	30,700	-0.02%
2019/07/31	21	14.68	1	14.85	14.65	20	30,792	0.06%
2019/07/30	73	15.66	12.1	15.63	15.15	60.9	31,107	0.20%
2019/07/29	4	15.88	43	16.43	16.80	-39	30,188	-0.13%
2019/07/26	4	15.38	9	15.28	15.40	-5	29,306	-0.02%
2019/07/25	0	0.00	18	14.94	15.00	-18	29,349	-0.06%
2019/07/24	3	14.70	0	0.00	14.80	3	29,550	0.01%
2019/07/23	2	14.73	13	14.95	14.75	-11	29,796	-0.04%
2019/07/22	1	15.10	3	15.07	14.75	-2	30,416	-0.01%
2019/07/19	3	14.75	0	0.00	14.70	3	32,213	0.01%
2019/07/18	21	14.73	7	14.76	14.75	14	32,755	0.04%
2019/07/17	0	0.00	45	14.78	15.05	-45	32,844	-0.14%
2019/07/16	51	14.48	0	0.00	14.40	51	32,461	0.16%
2019/07/15	0	0.00	18	14.13	14.25	-18	31,884	-0.06%
2019/07/12	6	14.04	1	14.30	13.90	5	31,884	0.02%
2019/07/11	0	0.00	1	13.95	14.10	-1	31,880	0.00%
2019/07/10	1	13.70	3	14.10	13.70	-2	31,911	-0.01%
2019/07/09	2	13.88	0	0.00	13.90	2	32,002	0.01%
2019/07/08	8	13.94	24	13.85	13.90	-16	32,393	-0.05%
2019/07/05	25	13.84	62	13.93	13.90	-37	32,782	-0.11%
2019/07/04	48	13.76	4	13.81	13.65	44	33,194	0.13%
2019/07/03	2	13.60	1	13.65	13.60	1	33,674	0.00%
2019/07/02	3	13.60	19	13.36	13.90	-16	33,912	-0.05%
2019/07/01	3	13.07	2	13.28	13.00	1	34,186	0.00%
2019/06/28	1	13.25	0	0.00	13.15	1	34,594	0.00%
2019/06/27	1	13.30	2	13.30	13.30	-1	35,502	0.00%
2019/06/26	2	13.18	0	0.00	13.15	2	35,524	0.01%
2019/06/25	13	13.35	0	0.00	13.20	13	35,477	0.04%
2019/06/24	33	13.50	1	13.75	13.25	32	35,452	0.09%
2019/06/21	0	0.00	16	14.09	13.80	-16	35,167	-0.05%
2019/06/19	6	13.67	5	13.74	13.75	1	34,978	0.00%
2019/06/18	5	13.50	0	0.00	13.45	5	34,819	0.01%
2019/06/14	9	13.41	0	0.00	13.40	9	35,093	0.03%
2019/06/13	12	13.47	2	13.68	13.35	10	34,845	0.03%
2019/06/12	28	14.31	3	14.35	14.05	25	34,322	0.07%
2019/06/11	14	14.38	36	14.33	14.40	-22	34,029	-0.06%
2019/06/10	6	14.17	5	14.24	14.10	1	33,635	0.00%
2019/06/06	2	14.00	5	14.00	14.00	-3	33,880	-0.01%
2019/06/05	2	14.05	22	14.23	14.20	-20	33,772	-0.06%
2019/06/04	1	14.20	25	14.22	14.00	-24	33,907	-0.07%
2019/06/03	20	14.04	3	14.12	14.35	17	33,753	0.05%
2019/05/31	2	13.85	10	13.96	13.80	-8	33,559	-0.02%
2019/05/30	4	13.40	0	0.00	13.60	4	33,246	0.01%
2019/05/29	42	13.58	3	13.70	13.40	39	33,530	0.12%
2019/05/28	10	13.47	23	13.62	13.60	-13	33,702	-0.04%
2019/05/27	54	13.22	21	13.46	13.30	33	33,497	0.10%
2019/05/24	35	13.42	45	13.56	13.30	-10	33,556	-0.03%
2019/05/23	4	13.56	28	13.19	13.50	-24	33,378	-0.07%
2019/05/22	35	13.70	12	13.74	13.25	23	33,533	0.07%
2019/05/21	10	12.25	33	12.67	13.35	-23	32,782	-0.07%
2019/05/20	31	12.20	18	12.11	12.15	13	32,274	0.04%
2019/05/17	55	12.76	21	13.02	12.65	34	31,657	0.11%
2019/05/16	10	13.10	1	13.40	13.00	9	31,241	0.03%
2019/05/15	1	13.50	26	13.61	13.50	-25	31,125	-0.08%
2019/05/14	25	13.31	27	13.26	13.40	-2	30,758	-0.01%
2019/05/13	34	12.98	0	0.00	12.90	34	30,251	0.11%
2019/05/10	13	13.48	51	13.60	13.45	-38	29,876	-0.13%
2019/05/09	52	13.29	5	13.55	13.10	47	29,369	0.16%
2019/05/08	4	13.91	1	14.05	14.15	3	28,652	0.01%
2019/05/07	9	14.25	10	14.71	14.15	-1	28,319	0.00%
2019/05/06	25	14.66	107	14.92	14.40	-82	27,607	-0.30%	大賣/
2019/05/03	1	15.15	61	15.23	15.20	-60	27,019	-0.22%
2019/05/02	19	15.44	13	15.67	15.50	6	26,524	0.02%
2019/04/30	7	14.14	0	0.00	15.05	7	25,211	0.03%
2019/04/29	19	14.08	2	14.30	14.25	17	24,707	0.07%
2019/04/26	1.2	14.38	16	14.33	14.40	-14.8	24,239	-0.06%
2019/04/25	46	15.11	64	15.20	14.05	-18	23,259	-0.08%
2019/04/24	3	14.38	20	14.61	14.90	-17	20,689	-0.08%
2019/04/23	8	14.35	2	14.38	14.45	6	19,846	0.03%
2019/04/22	2	14.20	7	14.27	14.00	-5	19,256	-0.03%
2019/04/19	8	13.86	13	13.94	14.20	-5	18,941	-0.03%
2019/04/18	6	14.13	7	13.90	13.90	-1	18,673	-0.01%
2019/04/17	23	14.53	13	14.40	14.05	10	18,275	0.05%
2019/04/16	34	13.93	42	14.01	14.40	-8	17,901	-0.04%
2019/04/15	33	14.17	6	14.07	14.00	27	17,546	0.15%
2019/04/12	39	14.01	23	13.74	13.75	16	17,019	0.09%
2019/04/11	10	14.33	1	14.50	14.35	9	16,422	0.05%
2019/04/10	5	14.20	9.4	14.61	14.70	-4.4	15,820	-0.03%
2019/04/09	29	13.60	16	13.51	13.55	13	14,688	0.09%
2019/04/08	10	13.68	10	14.03	14.20	0	13,866	0.00%
2019/04/03	51	12.89	43	12.95	12.95	8	13,261	0.06%
2019/04/02	10	11.95	5	12.00	11.80	5	12,276	0.04%
2019/04/01	5	11.40	11	11.34	11.75	-6	11,401	-0.05%
2019/03/22	7	10.66	0	0.00	10.45	7	9,623	0.07%
2019/03/18	0	0.00	10	10.65	10.65	-10	8,607	-0.12%
2019/03/15	4	11.05	4	11.00	10.85	0	8,374	0.00%
2019/03/14	5	11.00	0	0.00	10.90	5	8,140	0.06%
2019/03/13	1	11.10	0	0.00	11.20	1	7,965	0.01%
2019/03/12	0	0.00	6	11.62	11.25	-6	7,702	-0.08%
2019/03/08	1	10.70	0	0.00	11.10	1	6,810	0.01%
2019/03/07	4	10.46	5	10.25	10.30	-1	6,239	-0.02%
2019/03/06	12	10.72	0	0.00	10.50	12	6,011	0.20%
2019/03/04	8	10.79	0	0.00	10.70	8	5,254	0.15%
2019/02/27	0	0.00	3	10.80	10.95	-3	4,712	-0.06%
2019/02/26	2	9.91	2	9.96	9.99	0	3,802	0.00%
2019/02/25	1	10.05	11	10.13	10.00	-10	3,698	-0.27%
2019/02/22	8	9.76	5	9.73	9.75	3	3,436	0.09%
2019/02/21	11	9.87	13	9.93	9.95	-2	3,046	-0.07%
2019/02/20	0	0.00	13	8.76	9.05	-13	2,287	-0.57%
2019/02/15	0	0.00	2	8.28	8.18	-2	2,092	-0.10%
2019/02/14	2	8.39	7	8.37	8.35	-5	2,242	-0.22%
2019/01/30	0	0.00	5	8.01	7.98	-5	2,156	-0.23%
2019/01/23	0	0.00	1	7.68	7.68	-1	2,039	-0.05%
2019/01/21	0	0.00	8	7.90	7.90	-8	1,998	-0.40%
2018/12/05	10	8.39	0	0.00	8.36	10	1,755	0.57%
2018/12/04	0	0.00	3	8.48	8.48	-3	1,752	-0.17%
2018/12/03	6	8.39	6	8.37	8.34	0	1,716	0.00%
2018/11/30	3	8.29	3	8.30	8.27	0	1,682	0.00%
2018/11/26	6	8.03	0	0.00	8.03	6	1,602	0.37%
2018/11/22	15	8.13	5	8.21	8.05	10	1,569	0.64%
2018/11/21	0	0.00	10	8.41	8.40	-10	1,505	-0.66%
2018/11/20	0	0.00	9	7.91	7.93	-9	1,397	-0.64%
2018/11/19	0	0.00	10	8.11	8.08	-10	1,359	-0.74%
2018/11/16	3	8.17	0	0.00	8.23	3	1,349	0.22%
2018/11/15	0	0.00	3	8.22	8.29	-3	1,288	-0.23%
2018/11/14	17	7.81	0	0.00	7.75	17	1,204	1.41%
2018/11/13	10	7.45	3	7.80	7.98	7	1,119	0.63%
2018/11/02	0	0.00	20	6.14	6.18	-20	985	-2.03%
2018/10/24	20	6.03	0	0.00	6.00	20	1,163	1.72%
2018/10/17	3	6.30	0	0.00	6.28	3	1,224	0.24%
2018/09/13	3	7.74	0	0.00	7.86	3	1,325	0.23%
2018/09/11	0	0.00	2	7.65	7.85	-2	1,341	-0.15%
2018/09/10	10	7.93	0	0.00	7.80	10	1,324	0.76%
2018/09/07	2	8.28	0	0.00	8.25	2	1,307	0.15%
2018/09/03	0	0.00	3	8.58	8.56	-3	1,355	-0.22%
2018/08/31	3	8.58	0	0.00	8.55	3	1,381	0.22%
2018/08/16	0	0.00	10	8.13	8.31	-10	2,260	-0.44%
2018/08/13	0	0.00	3	8.72	8.42	-3	2,214	-0.14%
2018/08/01	10	8.97	0	0.00	9.08	10	2,040	0.49%
2018/07/30	3	8.57	0	0.00	8.69	3	1,973	0.15%
2018/06/12	0	0.00	6.8	8.84	8.86	-6.8	1,825	-0.37%
2018/06/01	2	8.83	0	0.00	8.78	2	1,409	0.14%
2018/05/31	0	0.00	8	9.18	9.13	-8	1,338	-0.60%
2018/05/30	1	8.43	46	8.54	8.71	-45	1,136	-3.96%
2018/05/29	0	0.00	10	7.92	7.92	-10	899	-1.11%
2018/05/28	10	7.16	0	0.00	7.20	10	817	1.22%
2018/05/24	7	7.13	0	0.00	7.12	7	824	0.85%
2018/05/16	12	7.17	0	0.00	7.15	12	864	1.39%
2018/05/14	5	7.21	0	0.00	7.21	5	948	0.53%
2018/04/24	10	6.93	6	6.93	6.90	4	1,078	0.37%
2018/04/23	8	7.31	0	0.00	7.21	8	1,064	0.75%
2018/04/19	0	0.00	5	7.53	7.50	-5	1,078	-0.46%
2018/04/18	0	0.00	5	7.52	7.52	-5	1,080	-0.46%
2018/04/02	5	8.12	0	0.00	8.10	5	1,156	0.43%
2018/03/19	5	8.23	0	0.00	8.20	5	1,252	0.40%
2018/03/13	10	8.20	0	0.00	8.21	10	1,400	0.71%
2018/03/08	6	8.15	0	0.00	8.21	6	1,571	0.38%
2018/02/07	0	0.00	31	8.04	8.01	-31	2,436	-1.27%
2018/01/29	0	0.00	1	9.14	9.09	-1	3,455	-0.03%
2018/01/16	0	0.00	1	9.38	9.39	-1	3,764	-0.03%
2018/01/08	2	9.30	0	0.00	9.25	2	3,915	0.05%
2018/01/05	0	0.00	14	9.35	9.29	-14	3,956	-0.35%
2018/01/04	14	9.22	0	0.00	9.45	14	3,960	0.35%