南仁湖 (5905)-凱基-桃園券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
12.25
漲跌
▼0.05
漲幅
-0.41%
成交量
710張
產業
上櫃觀光餐旅類股
112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

南仁湖 (5905)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/04/25	1	12.10	0	0.00	12.10	1	586	0.17%
2024/04/22	0	11.75	0	0.00	11.60	0	558	0.00%
2024/04/19	0	11.85	0	0.00	11.65	0	557	0.00%
2024/04/18	0	11.95	0	0.00	11.90	0	545	0.00%
2024/04/02	0	12.00	0	0.00	11.95	0	522	0.00%
2024/03/27	0	12.15	0	0.00	12.10	0	506	0.00%
2024/03/25	0	12.25	0	0.00	12.10	0	500	0.00%
2024/03/11	0	12.35	0	0.00	12.40	0	480	0.00%
2024/03/08	0	0.00	1	12.30	12.10	-1	472	-0.21%
2024/03/01	2	12.33	7	12.45	12.45	-5	435	-1.15%
2024/02/26	0	0.00	2	12.10	12.10	-2	429	-0.47%
2024/02/21	0	12.25	0	0.00	12.10	0	451	0.00%
2024/02/15	0	0.00	1	12.20	12.15	-1	535	-0.19%
2024/02/05	1	12.35	1	12.50	12.25	0	531	0.00%
2024/02/01	5	12.20	5	12.20	12.20	0	533	0.00%
2024/01/25	1	12.15	0	0.00	12.10	1	561	0.18%
2024/01/23	0	0.00	4	12.30	12.30	-4	590	-0.68%
2024/01/22	5	12.11	0	0.00	12.10	5	597	0.84%
2024/01/04	1	12.70	0	0.00	12.60	1	608	0.16%
2023/12/29	0	0.00	1	12.90	12.90	-1	611	-0.16%
2023/12/11	0	0.00	1	12.80	12.80	-1	602	-0.17%
2023/12/04	0	0.00	6	13.05	13.05	-6	662	-0.91%
2023/12/01	5	13.05	0	0.00	12.95	5	661	0.76%
2023/11/24	2	13.23	0	0.00	13.30	2	665	0.30%
2023/11/22	1	13.30	1	13.60	13.35	0	659	0.00%
2023/11/20	3	13.38	0	0.00	13.25	3	670	0.45%
2023/11/17	0	0.00	2	13.93	13.70	-2	657	-0.30%
2023/11/16	0	0.00	27	13.65	13.65	-27	617	-4.37%
2023/11/14	0	0.00	61	13.03	13.30	-61	577	-10.56%
2023/11/13	1	12.75	0	0.00	13.05	1	570	0.18%
2023/11/07	0	0.00	100	13.32	13.15	-100	572	-17.48%
2023/10/30	0	0.00	20	12.90	12.95	-20	530	-3.77%
2023/10/27	0	0.00	0	12.70	12.80	0	526	-0.01%
2023/10/26	0	0.00	10	12.75	12.70	-10	536	-1.86%
2023/10/25	0	0.00	76	12.38	12.70	-76	535	-14.20%
2023/10/24	0	0.00	1	12.35	12.30	-1	532	-0.19%
2023/10/23	5	12.15	0	0.00	12.10	5	533	0.94%
2023/10/18	4	12.20	0	0.00	12.10	4	567	0.70%
2023/10/16	1	12.15	0	0.00	12.15	1	600	0.17%
2023/10/12	3	12.15	1	12.50	12.20	2	645	0.31%
2023/10/11	1	12.25	0	0.00	12.15	1	650	0.15%
2023/10/05	0	0.00	6	12.45	12.50	-6	708	-0.85%
2023/10/04	3	12.45	0	0.00	12.45	3	729	0.41%
2023/09/26	0.1	12.80	0	0.00	12.75	0.1	802	0.01%
2023/09/22	0	12.75	0	0.00	12.65	0	828	0.00%
2023/09/11	0	0.00	20	12.75	12.70	-20	1,683	-1.19%
2023/09/08	60	12.20	2	12.48	12.55	58	1,702	3.41%
2023/09/05	0	0.00	1	12.20	12.05	-1	1,946	-0.05%
2023/08/28	1	12.00	0	0.00	12.00	1	2,279	0.04%
2023/08/25	0	0.00	8	12.23	12.20	-8	2,316	-0.35%
2023/08/23	0	0.00	3	11.82	11.75	-3	2,348	-0.13%
2023/08/22	11	11.65	0	0.00	11.65	11	2,407	0.46%
2023/08/18	1	11.90	0	0.00	11.85	1	2,940	0.03%
2023/08/17	0	0.00	1	12.15	12.05	-1	3,173	-0.03%
2023/08/14	7	11.91	0	0.00	11.90	7	3,198	0.22%
2023/08/11	0.1	12.45	0	0.00	12.45	0.1	3,192	0.00%
2023/08/02	0	0.00	1	12.60	12.55	-1	3,326	-0.03%
2023/07/31	4	12.60	0	0.00	12.55	4	3,332	0.12%
2023/07/27	0	0.00	1	12.85	12.75	-1	3,322	-0.03%
2023/07/25	2	12.50	0	0.00	12.50	2	3,317	0.06%
2023/07/21	4	12.94	3	12.85	12.65	1	3,296	0.03%
2023/07/20	0	0.00	1	12.80	12.90	-1	3,289	-0.03%
2023/07/18	1	12.65	0	0.00	12.65	1	3,274	0.03%
2023/07/13	1	13.00	0	0.00	12.80	1	3,252	0.03%
2023/07/11	0	0.00	2	13.40	13.35	-2	3,215	-0.06%
2023/07/10	0	0.00	2	13.40	13.35	-2	3,207	-0.06%
2023/07/06	2	13.45	0	0.00	13.40	2	3,201	0.06%
2023/07/04	4	13.66	0	0.00	13.60	4	3,197	0.13%
2023/07/03	3	13.90	1	14.00	13.95	2	3,175	0.06%
2023/06/29	3	13.60	0	0.00	13.60	3	3,154	0.10%
2023/06/28	3	13.90	3	13.85	13.85	0	3,141	0.00%
2023/06/27	13	13.68	5	13.85	13.70	8	3,128	0.26%
2023/06/26	2	14.10	0	0.00	14.10	2	3,085	0.06%
2023/06/21	12	14.65	23	14.46	14.35	-11	3,033	-0.36%
2023/06/20	23	14.91	4	14.78	14.85	19	2,844	0.67%
2023/06/19	11	14.15	8	14.29	14.10	3	2,489	0.12%
2023/06/16	2	13.85	6	13.92	13.75	-4	2,385	-0.17%
2023/06/14	7	13.94	0	0.00	13.85	7	2,311	0.30%
2023/06/13	6	14.03	20	13.93	14.00	-14	2,289	-0.61%
2023/06/12	15	13.63	2	13.65	13.45	13	2,195	0.59%
2023/06/09	37	13.82	24.5	13.61	13.90	12.5	2,152	0.58%
2023/06/08	8.5	14.01	14	13.94	13.80	-5.5	2,087	-0.26%
2023/06/07	0	0.00	4	13.43	13.40	-4	1,890	-0.21%
2023/06/02	2	13.10	2	13.13	13.05	0	1,866	0.00%
2023/06/01	1	13.40	0	0.00	13.10	1	1,876	0.05%
2023/05/31	2	13.33	2	13.20	13.20	0	1,885	0.00%
2023/05/30	5	12.90	3	12.80	12.75	2	1,892	0.11%
2023/05/26	22	13.10	20	13.08	13.00	2	1,917	0.10%
2023/05/25	18	13.55	7	13.56	13.35	11	2,063	0.53%
2023/05/24	32	13.68	87	13.76	14.05	-55	2,096	-2.62%
2023/05/23	14	13.24	34	12.83	13.45	-20	1,682	-1.19%
2023/05/22	3	12.45	0	0.00	12.55	3	1,519	0.20%
2023/05/17	10	12.43	0	0.00	12.35	10	1,810	0.55%
2023/05/16	0	0.00	6	12.65	12.35	-6	1,844	-0.33%
2023/05/15	0	0.00	14	12.48	12.40	-14	1,789	-0.78%
2023/05/11	0	0.00	11	12.00	11.95	-11	1,731	-0.64%
2023/04/24	1	11.75	0	0.00	11.70	1	1,865	0.05%
2023/04/21	1	11.70	0	0.00	11.70	1	1,887	0.05%
2023/04/20	1	11.90	0	0.00	11.90	1	1,949	0.05%
2023/04/11	0	0.00	2	12.05	12.00	-2	2,179	-0.09%
2023/04/06	0	12.15	0	0.00	11.90	0	2,217	0.00%
2023/03/30	10	12.00	0	0.00	12.00	10	2,207	0.45%
2023/03/23	0	12.25	0	0.00	12.20	0	2,209	0.00%
2023/03/22	1	12.15	0	0.00	12.20	1	2,209	0.05%
2023/03/10	2	12.83	5	12.80	12.80	-3	2,162	-0.14%
2023/03/09	1	13.10	0	0.00	13.15	1	2,143	0.05%
2023/03/06	16	13.47	2	13.50	13.50	14	2,118	0.66%
2023/03/03	0	13.35	12	13.40	13.50	-12	2,091	-0.57%
2023/03/02	23	13.63	6	13.56	13.25	17	2,057	0.83%
2023/03/01	5	13.05	0	0.00	13.05	5	2,007	0.25%
2023/02/24	25	13.25	5	13.34	13.30	20	1,981	1.01%
2023/02/23	10	13.56	3	13.78	13.65	7	1,927	0.36%
2023/02/22	2	13.30	24	13.34	13.50	-22	1,735	-1.27%
2023/02/21	0	0.00	1	12.90	12.90	-1	1,595	-0.06%
2023/02/20	4	12.93	8	13.13	12.90	-4	1,576	-0.25%
2023/02/17	3	12.90	4	13.04	13.00	-1	1,505	-0.07%
2023/02/16	15	12.87	11	13.10	12.85	4	1,440	0.28%
2023/02/15	5	12.81	4	12.75	12.85	1	1,336	0.07%
2023/02/14	0	0.00	1	12.40	12.35	-1	1,179	-0.08%
2023/02/09	0	12.20	0	0.00	12.05	0	1,116	0.00%
2023/02/06	0	0.00	1	12.30	12.25	-1	1,092	-0.09%
2023/02/02	0	0.00	2	12.05	12.00	-2	1,054	-0.19%
2023/01/31	0	0.00	3	12.00	12.10	-3	1,033	-0.29%
2023/01/30	2	12.08	22	12.05	12.05	-20	1,017	-1.97%
2023/01/17	2	12.38	1	12.55	12.45	1	989	0.10%
2023/01/16	1	12.30	1	12.40	12.25	0	966	0.00%
2023/01/13	0	0.00	1	12.35	12.40	-1	953	-0.10%
2023/01/12	5	12.40	16	12.40	12.45	-11	948	-1.16%
2023/01/11	1	12.40	0	0.00	12.50	1	935	0.11%
2023/01/10	37	12.63	2	12.73	12.60	35	913	3.83%
2023/01/06	1	12.40	1	12.75	12.50	0	828	0.00%
2023/01/05	2	12.43	1	12.80	12.50	1	779	0.13%
2023/01/04	0	0.00	5	12.26	12.40	-5	670	-0.75%
2023/01/03	1	11.80	0	0.00	11.90	1	672	0.15%
2022/12/30	1	12.00	0	0.00	12.05	1	698	0.14%
2022/12/29	2	12.05	0	0.00	12.05	2	701	0.28%
2022/12/28	0	0.00	1	12.40	12.20	-1	716	-0.14%
2022/12/27	1	12.10	1	12.30	11.90	0	742	0.00%
2022/12/26	0	0.00	2	12.05	12.05	-2	851	-0.23%
2022/12/21	0	0.00	1	11.60	11.60	-1	870	-0.11%
2022/12/20	1	11.60	0	0.00	11.55	1	877	0.11%
2022/12/13	0	0.00	0	12.00	12.00	0	906	0.00%
2022/12/12	1	11.80	0	0.00	11.80	1	904	0.11%
2022/12/08	0	0.00	1	12.15	12.25	-1	890	-0.11%
2022/12/07	1	11.70	1	12.10	12.00	0	873	0.00%
2022/12/06	3	11.82	0	0.00	11.80	3	858	0.35%
2022/12/01	0	0.00	1	12.10	11.95	-1	838	-0.12%
2022/11/30	0	0.00	2	11.93	12.00	-2	830	-0.24%
2022/11/29	1	11.95	0	0.00	11.85	1	822	0.12%
2022/11/28	0	0.00	5	11.76	11.70	-5	806	-0.62%
2022/11/23	4	11.48	0	0.00	11.50	4	817	0.49%
2022/11/21	2	11.50	0	0.00	11.50	2	850	0.24%
2022/11/18	0	0.00	2	11.75	11.80	-2	845	-0.24%
2022/11/16	5	11.40	0	0.00	11.40	5	827	0.60%
2022/11/15	6	11.41	0	0.00	11.40	6	831	0.72%
2022/11/10	5	11.37	0	0.00	11.35	5	834	0.60%
2022/11/09	21	11.46	0	0.00	11.40	21	837	2.51%
2022/11/07	0	0.00	1	11.55	11.50	-1	835	-0.12%
2022/10/13	3	11.07	20	10.95	11.05	-17	963	-1.76%
2022/10/12	1	11.60	0	0.00	11.60	1	986	0.10%
2022/10/11	5	11.98	0	0.00	11.80	5	1,031	0.48%
2022/10/07	0	0.00	2	13.00	12.55	-2	1,008	-0.20%
2022/10/05	1	12.45	0	0.00	12.45	1	968	0.10%
2022/10/04	1	12.65	0	0.00	12.85	1	942	0.11%
2022/10/03	21	13.07	0	0.00	13.05	21	883	2.38%
2022/09/30	0	0.00	12.3	12.24	12.05	-12.3	762	-1.61%
2022/09/29	1	11.70	0	0.00	11.60	1	746	0.13%
2022/09/26	1	12.20	0	0.00	11.80	1	746	0.13%
2022/09/23	1	12.30	16	12.45	12.25	-15	740	-2.03%
2022/09/22	6	12.45	3	12.48	12.25	3	721	0.42%
2022/09/21	0	12.10	0	0.00	12.05	0	700	0.00%
2022/09/07	0	12.40	0	0.00	11.75	0	724	0.00%
2022/09/02	0	0.00	2	12.15	12.15	-2	738	-0.27%
2022/08/25	0	0.00	1	12.20	12.15	-1	839	-0.12%
2022/08/24	0	0.00	2	12.10	12.10	-2	837	-0.24%
2022/08/23	0	0.00	10	12.10	12.05	-10	839	-1.19%
2022/08/22	0	0.00	9	12.25	12.05	-9	850	-1.06%
2022/08/11	0	0.00	1	11.80	11.75	-1	828	-0.12%
2022/08/08	0	0.00	1	11.65	11.60	-1	826	-0.12%
2022/08/03	5	11.50	0	0.00	11.45	5	842	0.59%
2022/08/02	1	11.80	7	11.80	11.70	-6	837	-0.72%
2022/07/29	0.2	12.15	0	0.00	12.05	0.2	828	0.03%
2022/07/26	0	0.00	1	12.25	12.15	-1	811	-0.12%
2022/07/25	5	12.05	1.3	11.85	12.05	3.7	791	0.47%
2022/07/22	4	11.79	1.4	11.81	11.75	2.6	774	0.34%
2022/07/21	5	11.80	1	11.80	11.85	4	765	0.52%
2022/07/20	5	12.10	2	12.15	12.00	3	721	0.42%
2022/07/19	7	12.51	4	12.65	12.35	3	705	0.43%
2022/07/18	0	0.00	1	12.30	12.20	-1	637	-0.16%
2022/07/14	0	0.00	2	11.50	11.55	-2	575	-0.35%
2022/07/12	1	11.30	1	11.45	11.15	0	563	0.00%
2022/07/11	3	11.35	0	0.00	11.25	3	556	0.54%
2022/07/08	1	11.45	0	0.00	11.45	1	557	0.18%
2022/07/06	11	11.78	1	11.60	11.65	10	561	1.78%
2022/07/04	2	11.50	0	0.00	11.60	2	555	0.36%
2022/06/20	2	13.00	0	0.00	12.20	2	567	0.35%
2022/06/17	1	13.00	0	0.00	12.95	1	559	0.18%
2022/06/14	1	13.50	0	0.00	13.70	1	556	0.18%
2022/06/07	2	14.18	8	14.05	14.00	-6	554	-1.08%
2022/06/06	0	0.00	10	14.10	14.30	-10	503	-1.99%
2022/06/02	1	13.75	0	0.00	13.70	1	453	0.22%
2022/05/30	0	0.00	1	12.90	13.10	-1	474	-0.21%
2022/05/25	1	12.40	0	0.00	12.35	1	526	0.19%
2022/05/24	3	12.30	0	0.00	12.35	3	631	0.48%
2022/05/16	4	11.90	8	11.95	12.00	-4	1,011	-0.40%
2022/05/11	2	12.60	0	0.00	12.20	2	1,052	0.19%
2022/05/10	2	12.50	10	12.70	12.60	-8	1,049	-0.76%
2022/05/04	1	13.30	0	0.00	13.30	1	1,074	0.09%
2022/04/27	0	0.00	1	13.05	13.05	-1	1,213	-0.08%
2022/04/26	1	13.50	0	0.00	13.35	1	1,208	0.08%
2022/04/25	1	13.55	2	13.55	13.50	-1	1,204	-0.08%
2022/04/19	1	13.70	0	0.00	13.65	1	1,213	0.08%
2022/04/11	5	13.60	0	0.00	13.65	5	1,219	0.41%
2022/04/07	0	0.00	1	13.90	13.75	-1	1,240	-0.08%
2022/04/01	1	13.95	0	0.00	14.00	1	1,234	0.08%
2022/03/29	0	0.00	2	14.00	14.10	-2	1,232	-0.16%
2022/03/24	0	0.00	4	14.15	14.10	-4	1,224	-0.33%
2022/03/17	1	14.00	0	0.00	14.15	1	1,253	0.08%
2022/03/16	4	13.90	0	0.00	13.95	4	1,251	0.32%
2022/03/15	0	0.00	5	13.96	13.85	-5	1,254	-0.40%
2022/03/09	5	14.08	5	14.20	14.20	0	1,247	0.00%
2022/03/08	6	14.01	0	0.00	13.85	6	1,249	0.48%
2022/03/07	1	14.05	6	14.08	14.05	-5	1,240	-0.40%
2022/03/04	6	14.78	4	14.80	14.70	2	1,237	0.16%
2022/03/03	3	14.65	0	0.00	14.75	3	1,246	0.24%
2022/03/02	0	0.00	1	14.65	14.55	-1	1,257	-0.08%
2022/03/01	3	14.72	6	14.74	14.80	-3	1,255	-0.24%
2022/02/25	8	15.06	0	0.00	14.90	8	1,243	0.64%
2022/02/24	8	15.33	5	15.43	14.75	3	1,217	0.25%
2022/02/23	1	14.85	0	0.00	14.85	1	1,124	0.09%
2022/02/22	0	0.00	3	14.67	14.55	-3	1,124	-0.27%
2022/02/21	2	15.18	0	0.00	15.05	2	1,116	0.18%
2022/02/18	8	15.78	12	15.64	15.45	-4	1,099	-0.36%
2022/02/17	19	15.24	25	15.15	15.60	-6	1,014	-0.59%
2022/02/16	15	14.80	15	14.90	14.65	0	875	0.00%
2022/02/15	8	14.75	8	14.60	14.75	0	839	0.00%
2022/02/11	0	0.00	8	14.23	14.40	-8	820	-0.97%
2022/02/10	0	0.00	4	14.33	14.35	-4	862	-0.46%
2022/02/08	2	14.15	0	0.00	14.20	2	899	0.22%
2022/01/26	10	14.09	0	0.00	13.90	10	958	1.04%
2022/01/24	5	14.55	0	0.00	14.20	5	970	0.52%
2022/01/21	14	14.76	0	0.00	14.55	14	964	1.45%
2022/01/20	4	14.83	6	14.24	14.90	-2	956	-0.21%
2022/01/19	0	0.00	5	14.05	14.15	-5	894	-0.56%
2022/01/14	4	14.00	4	14.05	14.00	0	948	0.00%
2022/01/10	6	14.20	0	0.00	14.20	6	1,033	0.58%
2022/01/07	2	14.00	0	0.00	13.95	2	1,053	0.19%
2022/01/06	1	14.00	1	14.10	14.10	0	1,080	0.00%
2022/01/05	3	14.10	0	0.00	14.15	3	1,145	0.26%
2022/01/04	2	14.25	0	0.00	14.15	2	1,243	0.16%
2021/12/29	2	14.35	0	0.00	14.30	2	1,856	0.11%
2021/12/23	2	14.10	0	0.00	14.20	2	2,495	0.08%
2021/12/22	1	14.20	0	0.00	14.20	1	2,705	0.04%
2021/12/20	2	14.50	0	0.00	14.40	2	2,916	0.07%
2021/12/16	0	0.00	8	14.40	14.45	-8	2,984	-0.27%
2021/12/15	1	14.10	0	0.00	14.10	1	3,081	0.03%
2021/12/14	4	13.95	0	0.00	14.05	4	3,198	0.13%
2021/12/08	0	0.00	2	14.45	14.50	-2	3,485	-0.06%
2021/12/07	0	0.00	4	14.55	14.50	-4	3,519	-0.11%
2021/12/06	0	0.00	22	14.13	14.25	-22	3,556	-0.62%
2021/12/03	5	14.15	1	14.10	14.10	4	3,571	0.11%
2021/12/02	2	14.05	0	0.00	14.10	2	3,607	0.06%
2021/11/30	1	14.30	4	14.20	14.40	-3	3,672	-0.08%
2021/11/29	10	13.66	0	0.00	13.80	10	3,739	0.27%
2021/11/26	4	14.28	40	14.30	14.15	-36	3,759	-0.96%
2021/11/25	0	0.00	1	14.60	14.60	-1	3,793	-0.03%
2021/11/24	2	14.60	0	0.00	14.65	2	4,008	0.05%
2021/11/23	6	14.63	0	0.00	14.60	6	4,093	0.15%
2021/11/19	2	14.75	2	14.90	14.75	0	4,173	0.00%
2021/11/18	2	14.90	2	15.00	15.00	0	4,167	0.00%
2021/11/17	2	14.60	2	14.60	14.75	0	4,160	0.00%
2021/11/16	8	14.67	2	14.60	14.70	6	4,169	0.14%
2021/11/15	20	14.86	50	14.84	14.85	-30	4,185	-0.72%
2021/11/12	1	14.95	3	14.95	15.00	-2	4,208	-0.05%
2021/11/11	0	0.00	9	15.15	15.05	-9	4,215	-0.21%
2021/11/10	4	15.00	5	15.04	15.05	-1	4,242	-0.02%
2021/11/09	14	15.01	1	15.10	15.15	13	4,245	0.31%
2021/11/08	0	0.00	4	15.85	15.55	-4	4,218	-0.09%
2021/11/05	0	0.00	4	15.55	15.55	-4	4,239	-0.09%
2021/11/04	5	15.66	2	15.45	15.50	3	4,276	0.07%
2021/11/03	2	14.95	0	0.00	15.00	2	4,246	0.05%
2021/11/02	2	15.05	2	15.00	15.05	0	4,268	0.00%
2021/11/01	0	0.00	5	15.15	15.20	-5	4,347	-0.12%
2021/10/29	5	15.40	0	0.00	15.30	5	4,371	0.11%
2021/10/28	2	15.40	0	0.00	15.40	2	4,443	0.05%
2021/10/27	3	14.93	0	0.00	15.00	3	4,481	0.07%
2021/10/26	5	15.24	4	15.10	15.10	1	4,510	0.02%
2021/10/25	2	15.45	0	0.00	15.40	2	4,535	0.04%
2021/10/22	4	15.50	3	15.50	15.50	1	4,702	0.02%
2021/10/21	1	15.65	0	0.00	15.65	1	5,053	0.02%
2021/10/20	1	15.60	11	15.85	15.95	-10	5,194	-0.19%
2021/10/19	3	15.50	0	0.00	15.35	3	5,412	0.06%
2021/10/18	20	15.50	0	0.00	15.35	20	5,650	0.35%
2021/10/15	27	15.92	10	16.15	15.70	17	6,051	0.28%
2021/10/14	36	16.18	0	0.00	15.70	36	6,395	0.56%
2021/10/13	32	15.90	1	15.90	15.95	31	6,591	0.47%
2021/10/12	32	16.67	10	17.30	16.65	22	6,611	0.33%
2021/10/08	13	17.80	6	17.80	17.60	7	6,614	0.11%
2021/10/07	9	17.67	8	17.55	18.00	1	6,512	0.02%
2021/10/06	2	16.40	0	0.00	16.90	2	6,138	0.03%
2021/10/05	4	16.73	3	16.80	16.75	1	6,139	0.02%
2021/10/04	8	17.00	25	16.90	16.90	-17	6,059	-0.28%
2021/10/01	10	16.40	15	16.71	16.10	-5	5,951	-0.08%
2021/09/30	9	16.90	2	17.05	17.10	7	6,216	0.11%
2021/09/29	15	16.85	3	16.97	16.80	12	6,197	0.19%
2021/09/28	13	16.69	5	16.62	17.15	8	6,002	0.13%
2021/09/27	1	16.00	1	16.40	15.90	0	5,850	0.00%
2021/09/24	1	15.85	0	0.00	15.80	1	5,813	0.02%
2021/09/23	3	16.12	0	0.00	16.05	3	5,796	0.05%
2021/09/22	2	16.68	2	16.83	16.55	0	5,764	0.00%
2021/09/17	1	16.85	1	16.35	16.30	0	5,673	0.00%
2021/09/16	1	16.70	3	16.70	16.80	-2	5,559	-0.04%
2021/09/15	0	0.00	53	15.68	15.80	-53	5,395	-0.98%
2021/09/14	5	15.55	1	15.40	15.30	4	5,390	0.07%
2021/09/13	1	15.15	1	15.30	15.50	0	5,398	0.00%
2021/09/10	1	14.80	1	15.20	14.65	0	5,390	0.00%
2021/09/06	2	15.55	17	15.55	15.30	-15	5,296	-0.28%
2021/09/03	5	16.27	0	0.00	16.10	5	5,282	0.09%
2021/09/02	18	16.79	6	16.78	16.55	12	5,263	0.23%
2021/09/01	6	16.52	3	16.55	16.40	3	5,188	0.06%
2021/08/31	0	0.00	1	16.80	17.00	-1	5,157	-0.02%
2021/08/30	9	16.92	9	16.81	17.15	0	5,133	0.00%
2021/08/27	3	16.15	2	16.25	16.35	1	4,954	0.02%
2021/08/26	20	15.10	0	0.00	14.90	20	4,884	0.41%
2021/08/18	4	14.81	0	0.00	14.80	4	4,979	0.08%
2021/08/17	2	14.80	0	0.00	14.35	2	4,967	0.04%
2021/08/16	0	0.00	0.4	15.00	14.90	-0.4	4,975	-0.01%
2021/08/10	2	15.45	1	15.70	16.00	1	5,071	0.02%
2021/08/09	3	16.10	2	16.43	16.00	1	5,072	0.02%
2021/08/06	1	16.35	12	16.50	16.30	-11	5,095	-0.22%
2021/08/05	15	16.96	5	16.70	16.55	10	5,111	0.20%
2021/08/04	5	17.93	5	17.92	17.55	0	5,124	0.00%
2021/08/03	7	17.91	0	0.00	17.65	7	5,141	0.14%
2021/08/02	10	17.80	14	17.84	18.00	-4	5,095	-0.08%
2021/07/30	5	18.50	3	18.30	18.10	2	5,059	0.04%
2021/07/29	3	18.68	2	18.65	18.50	1	5,034	0.02%
2021/07/27	18	19.92	8	20.33	18.75	10	4,915	0.20%
2021/07/26	22	18.55	4	18.90	19.30	18	4,613	0.39%
2021/07/23	6	19.14	1.2	19.08	19.10	4.8	4,501	0.11%
2021/07/22	3	19.57	14	19.74	19.30	-11	4,292	-0.26%
2021/07/21	77	18.60	94	18.79	18.05	-17	4,060	-0.42%
2021/07/20	26	17.03	26	17.64	18.00	0	3,715	0.00%
2021/07/19	33	16.39	15	16.27	16.40	18	3,389	0.53%
2021/07/16	1	15.20	3	15.30	14.95	-2	3,241	-0.06%
2021/07/15	6	14.55	12	15.13	15.00	-6	3,195	-0.19%
2021/07/14	2	14.38	37	14.51	14.40	-35	3,158	-1.11%
2021/07/13	22	14.00	0	0.00	13.70	22	3,187	0.69%
2021/07/12	3	13.95	18	13.76	14.00	-15	3,195	-0.47%
2021/07/09	6	14.34	35	14.56	14.50	-29	3,161	-0.92%
2021/07/08	22	14.10	11	14.22	14.15	11	3,071	0.36%
2021/07/07	9	14.12	6	14.12	14.60	3	2,907	0.10%
2021/07/06	1	13.30	2	13.38	13.30	-1	2,571	-0.04%
2021/07/05	3	12.85	27	12.75	12.85	-24	2,533	-0.95%
2021/07/01	6	12.84	0	0.00	12.80	6	2,548	0.24%
2021/06/24	6	13.13	0	0.00	13.05	6	2,719	0.22%
2021/06/23	10	13.30	0	0.00	13.15	10	2,722	0.37%
2021/06/22	7	13.36	1.5	13.30	13.45	5.5	2,700	0.20%
2021/06/21	33	13.39	13	13.27	13.50	20	2,680	0.75%
2021/06/16	2	12.40	0	0.00	12.30	2	2,681	0.07%
2021/06/11	0	0.00	15	12.80	12.80	-15	2,688	-0.56%
2021/06/10	4	13.29	1	13.25	13.25	3	2,709	0.11%
2021/06/08	27	13.80	0	0.00	13.80	27	2,746	0.98%
2021/06/07	1	13.75	55	13.77	13.55	-54	2,771	-1.95%
2021/06/04	25	14.07	5	13.90	13.75	20	2,772	0.72%
2021/06/02	11	14.13	22	13.89	14.05	-11	2,755	-0.40%
2021/06/01	21	14.02	21	13.99	14.00	0	2,699	0.00%
2021/05/28	0	0.00	20	12.95	13.00	-20	2,582	-0.77%
2021/05/27	1	12.90	26	13.13	12.85	-25	2,600	-0.96%
2021/05/26	1	12.85	1	12.80	12.80	0	2,605	0.00%
2021/05/25	0	0.00	2	13.15	12.95	-2	2,650	-0.08%
2021/05/24	10	13.06	10	13.00	13.05	0	2,661	0.00%
2021/05/21	4	12.65	25	12.98	13.05	-21	2,666	-0.79%
2021/05/20	52	12.25	0	0.00	12.15	52	2,656	1.96%
2021/05/19	3	11.63	0	0.00	12.25	3	2,595	0.12%
2021/05/12	0	0.00	8	12.75	11.95	-8	2,715	-0.29%
2021/05/11	0	0.00	241	13.24	13.25	-241	2,677	-9.00%	大賣/鉅額交易
2021/05/10	0	0.00	2	13.45	13.40	-2	2,633	-0.08%
2021/05/07	1	13.10	2	13.35	13.10	-1	2,624	-0.04%
2021/05/06	1	13.10	1	13.00	13.10	0	2,614	0.00%
2021/05/05	1	13.20	1	13.45	13.10	0	2,594	0.00%
2021/05/04	0	0.00	16	12.65	12.55	-16	2,545	-0.63%
2021/05/03	2	13.05	15	12.93	12.85	-13	2,484	-0.52%
2021/04/29	0	0.00	2	13.85	13.60	-2	2,435	-0.08%
2021/04/28	0	0.00	4	13.41	13.50	-4	2,396	-0.17%
2021/04/27	1	13.10	6	13.15	13.25	-5	2,372	-0.21%
2021/04/26	18	13.43	20	13.40	13.35	-2	2,349	-0.09%
2021/04/23	1	12.80	2	13.15	13.25	-1	2,271	-0.04%
2021/04/22	2	12.88	52	12.82	12.80	-50	2,242	-2.23%
2021/04/21	27	12.64	1	12.95	12.80	26	2,163	1.20%
2021/04/20	96	12.92	10	13.12	12.70	86	2,122	4.05%
2021/04/19	50	12.61	40	12.81	12.85	10	2,066	0.48%
2021/04/16	8	12.40	3	12.20	12.15	5	1,984	0.25%
2021/04/15	0	0.00	4	12.14	12.20	-4	1,967	-0.20%
2021/04/13	0	0.00	3	12.00	11.85	-3	1,930	-0.16%
2021/04/09	2	11.73	15	11.75	11.75	-13	1,952	-0.67%
2021/04/08	0	0.00	0	12.45	11.85	0	1,935	0.00%
2021/04/07	1	12.00	1	11.95	11.90	0	1,918	0.00%
2021/04/06	3	12.03	7	12.32	12.15	-4	1,907	-0.21%
2021/03/31	1	12.40	2	12.50	12.30	-1	1,829	-0.05%
2021/03/30	241	12.01	51	11.96	12.10	190	1,794	10.59%	大買/鉅額交易
2021/03/26	0	0.00	1	11.80	11.80	-1	1,761	-0.06%
2021/03/25	0	0.00	5	11.80	11.80	-5	1,758	-0.28%
2021/03/23	0	0.00	1	11.90	11.70	-1	1,761	-0.06%
2021/03/22	1	12.10	0	0.00	12.00	1	1,757	0.06%
2021/03/19	4	11.80	0	0.00	11.90	4	1,737	0.23%
2021/03/16	13	11.98	0	0.00	11.80	13	1,724	0.75%
2021/03/15	0	0.00	1	11.70	11.85	-1	1,707	-0.06%
2021/03/10	0	11.45	1	11.25	11.40	-1	1,702	-0.06%
2021/03/09	1	11.15	2	11.13	11.30	-1	1,750	-0.06%
2021/03/05	0	0.00	1	11.25	11.00	-1	2,149	-0.05%
2021/03/04	0	0.00	1	11.05	11.10	-1	2,333	-0.04%
2021/03/03	2	11.05	1	11.15	11.15	1	2,380	0.04%
2021/03/02	4	11.35	1	11.05	11.00	3	2,452	0.12%
2021/02/26	0	11.00	0	0.00	11.25	0	2,431	0.00%
2021/02/24	2	10.95	8	10.88	10.80	-6	2,357	-0.25%
2021/02/23	0	0.00	18.6	10.96	10.95	-18.6	2,326	-0.80%
2021/02/22	15	10.95	4.9	10.87	11.00	10.1	2,302	0.44%
2021/02/19	2	10.23	0	0.00	10.30	2	2,217	0.09%
2021/02/18	1	10.25	1	10.20	10.20	0	2,211	0.00%
2021/02/17	6	10.52	0	0.00	10.30	6	2,250	0.27%
2021/02/05	5.5	10.94	17.3	10.90	10.80	-11.8	2,201	-0.53%
2021/02/04	0	0.00	10	10.35	10.40	-10	2,014	-0.50%
2021/02/03	12	10.48	0	0.00	10.35	12	2,033	0.59%
2021/02/02	0	0.00	6	10.39	10.30	-6	2,080	-0.29%
2021/01/29	0.1	10.30	0	0.00	10.10	0.1	2,004	0.00%
2021/01/28	0.2	10.25	0	0.00	10.30	0.2	1,979	0.01%
2021/01/27	1	10.10	0	0.00	10.00	1	1,964	0.05%
2021/01/22	0	0.00	3	9.94	10.00	-3	1,950	-0.15%
2021/01/21	1	9.98	2	9.97	9.99	-1	1,947	-0.05%
2021/01/20	0	0.00	4	9.96	9.99	-4	1,943	-0.21%
2021/01/18	1	9.81	1	9.95	9.98	0	1,930	0.00%
2021/01/13	0	0.00	10	9.98	10.00	-10	1,904	-0.53%
2021/01/08	1	9.98	0	0.00	9.96	1	1,876	0.05%
2021/01/07	1	10.10	0	0.00	10.05	1	1,857	0.05%
2021/01/06	0	0.00	1	10.15	10.05	-1	1,851	-0.05%
2020/12/31	0	0.00	1	10.20	10.20	-1	1,804	-0.06%
2020/12/30	2	10.25	0	0.00	10.30	2	1,801	0.11%
2020/12/29	3	10.50	2	10.40	10.30	1	1,806	0.06%
2020/12/28	1	10.25	0	0.00	10.40	1	1,822	0.05%
2020/12/24	6	9.99	0	0.00	9.99	6	2,043	0.29%
2020/12/23	0	0.00	2	9.99	9.96	-2	2,037	-0.10%
2020/12/22	6	10.13	0	0.00	10.05	6	2,027	0.30%
2020/12/21	5	10.10	1	10.10	10.10	4	2,002	0.20%
2020/12/16	6	10.23	1	10.30	10.40	5	1,976	0.25%
2020/12/11	1	10.30	0	0.00	10.25	1	1,934	0.05%
2020/12/10	1	10.50	0	0.00	10.55	1	1,912	0.05%
2020/12/08	0	0.00	27	10.55	10.65	-27	1,909	-1.41%
2020/12/07	0	0.00	27	10.62	10.65	-27	1,903	-1.42%
2020/12/04	4	11.00	2.7	10.89	10.90	1.3	1,873	0.07%
2020/12/03	4	11.15	2	10.85	10.70	2	1,833	0.11%
2020/12/02	32	11.42	41	11.15	11.15	-9	1,766	-0.51%
2020/12/01	129	12.02	52	11.90	11.65	77	1,673	4.60%	大買/
2020/11/30	20	11.21	3	11.60	11.60	17	1,338	1.27%
2020/11/26	1	10.10	6	10.38	10.35	-5	1,084	-0.46%
2020/11/25	7	9.99	0	0.00	10.05	7	998	0.70%
2020/11/19	1	9.86	0	0.00	9.86	1	972	0.10%
2020/11/18	0	0.00	2	9.99	9.96	-2	964	-0.21%
2020/11/16	3	10.02	1	10.05	10.05	2	958	0.21%
2020/11/13	1	9.64	0	0.00	9.64	1	910	0.11%
2020/11/10	5	10.03	3	10.05	9.95	2	867	0.23%
2020/11/09	0	0.00	1	9.55	9.47	-1	791	-0.13%
2020/11/02	0	0.00	10	9.41	9.40	-10	812	-1.23%
2020/10/28	0	0.00	10	9.60	9.55	-10	813	-1.23%
2020/10/22	0	0.00	1	9.67	9.67	-1	837	-0.12%
2020/10/21	0	0.00	1	9.61	9.61	-1	886	-0.11%
2020/10/15	2	9.31	0	0.00	9.39	2	927	0.22%
2020/10/12	1	9.61	0	0.00	9.45	1	985	0.10%
2020/10/07	1	9.99	0	0.00	9.95	1	991	0.10%
2020/10/06	1	9.97	1	9.97	9.97	0	1,015	0.00%
2020/09/30	1	10.70	27	10.71	10.20	-26	1,051	-2.47%
2020/09/28	7	9.54	7	9.59	9.61	0	863	0.00%
2020/09/25	0	0.00	1	9.46	9.36	-1	882	-0.11%
2020/09/23	2	9.50	1	9.53	9.52	1	921	0.11%
2020/09/15	10	9.70	0	0.00	9.56	10	1,175	0.85%
2020/09/09	10	9.45	0	0.00	9.47	10	1,177	0.85%
2020/09/03	2	9.08	0	0.00	9.07	2	1,260	0.16%
2020/08/26	1	9.50	0	0.00	9.50	1	1,619	0.06%
2020/08/13	1	9.90	0	0.00	9.88	1	2,111	0.05%
2020/08/07	1	9.95	0	0.00	9.96	1	2,167	0.05%
2020/08/06	0	0.00	8	10.03	10.00	-8	2,202	-0.36%
2020/08/05	1	10.00	0	0.00	10.00	1	2,219	0.05%
2020/07/29	0	0.00	4	10.03	10.15	-4	2,257	-0.18%
2020/07/28	4	9.82	0	0.00	9.82	4	2,256	0.18%
2020/07/27	2	10.10	0	0.00	9.82	2	2,264	0.09%
2020/07/20	0	0.00	1	11.35	11.35	-1	2,191	-0.05%
2020/07/17	0	0.00	9	10.99	10.80	-9	2,164	-0.42%
2020/07/16	0	0.00	13	10.72	10.70	-13	2,143	-0.61%
2020/07/14	0	0.00	5	11.20	10.95	-5	2,154	-0.23%
2020/07/13	14	11.01	5	11.10	11.05	9	2,146	0.42%
2020/07/10	5	10.75	7	10.81	10.80	-2	2,135	-0.09%
2020/07/09	1	10.90	12	10.88	10.75	-11	2,118	-0.52%
2020/07/08	3	11.05	20	11.13	11.15	-17	2,077	-0.82%
2020/07/07	1	11.25	9	11.40	11.25	-8	2,051	-0.39%
2020/07/03	8	11.70	8	11.58	11.50	0	2,050	0.00%
2020/07/01	2	11.65	0	0.00	11.65	2	2,019	0.10%
2020/06/30	10	11.85	1	12.10	11.75	9	2,003	0.45%
2020/06/23	2	12.00	2	12.00	11.65	0	1,900	0.00%
2020/06/22	1	11.65	2	11.60	11.90	-1	1,852	-0.05%
2020/06/19	0	0.00	1	11.30	11.15	-1	1,798	-0.06%
2020/06/18	2	11.28	0	0.00	11.30	2	1,794	0.11%
2020/06/16	15	11.50	18	11.46	11.50	-3	1,784	-0.17%
2020/06/15	2	11.48	0	0.00	11.30	2	1,801	0.11%
2020/06/11	2	11.95	0	0.00	11.70	2	1,893	0.11%
2020/06/10	5	11.85	0	0.00	12.00	5	1,870	0.27%
2020/06/09	8	12.26	18.5	12.21	12.15	-10.5	1,865	-0.56%
2020/06/08	31	12.11	2	12.15	12.55	29	1,836	1.58%
2020/06/04	1	11.60	0	0.00	11.55	1	1,709	0.06%
2020/06/03	2	11.70	2	11.90	11.80	0	1,714	0.00%
2020/06/02	2	12.00	5	12.07	12.00	-3	1,687	-0.18%
2020/06/01	1	11.80	0	0.00	11.80	1	1,613	0.06%
2020/05/29	0	0.00	8	11.57	11.60	-8	1,575	-0.51%
2020/05/28	11	11.87	25	11.96	11.20	-14	1,523	-0.92%
2020/05/27	10	11.35	12	11.29	11.35	-2	1,348	-0.15%
2020/05/26	10	10.22	17	10.20	10.35	-7	1,248	-0.56%
2020/05/25	2	9.57	3	9.71	9.90	-1	1,220	-0.08%
2020/05/21	2	9.63	2	9.63	9.56	0	1,220	0.00%
2020/05/18	3	9.66	0	0.00	9.28	3	1,260	0.24%
2020/05/15	2	9.52	3	9.54	9.55	-1	1,268	-0.08%
2020/05/13	1	10.00	0	0.00	10.15	1	1,289	0.08%
2020/05/11	2	8.85	3	9.25	9.63	-1	1,323	-0.08%
2020/05/08	4	8.70	3	8.78	8.76	1	1,286	0.08%
2020/05/06	10	8.60	0	0.00	8.60	10	1,292	0.77%
2020/05/04	1	8.65	0	0.00	8.62	1	1,320	0.08%
2020/04/30	9	8.63	7	8.67	8.90	2	1,347	0.15%
2020/04/29	3	8.46	1	8.52	8.47	2	1,363	0.15%
2020/04/16	0	0.00	2	8.33	8.29	-2	1,885	-0.11%
2020/04/15	1	8.19	0	0.00	8.29	1	1,896	0.05%
2020/04/13	1	7.95	0	0.00	7.86	1	1,897	0.05%
2020/04/10	1	8.01	0	0.00	7.97	1	1,907	0.05%
2020/03/27	3	7.39	0	0.00	7.32	3	1,946	0.15%
2020/03/25	0	0.00	4	7.12	7.11	-4	1,954	-0.20%
2020/03/24	1	7.00	0	0.00	6.87	1	2,038	0.05%
2020/03/20	0	0.00	24	7.17	7.10	-24	2,102	-1.14%
2020/03/19	10	6.86	10	7.33	6.87	0	2,107	0.00%
2020/03/18	0	0.00	42	6.98	7.59	-42	2,103	-2.00%
2020/03/09	1	8.92	12	8.91	8.86	-11	2,317	-0.47%
2020/02/27	1	9.84	0	0.00	9.88	1	2,506	0.04%
2020/02/26	1	9.85	0	0.00	9.86	1	2,531	0.04%
2020/02/25	1	10.00	1	10.15	10.10	0	2,730	0.00%
2020/02/24	2	10.05	0	0.00	10.05	2	2,972	0.07%
2020/02/21	1	10.70	1	10.80	10.45	0	3,068	0.00%
2020/02/20	0	0.00	2	10.65	10.45	-2	3,050	-0.07%
2020/02/18	14	10.84	1	10.90	10.65	13	3,234	0.40%
2020/02/14	4	11.54	0	0.00	11.35	4	3,528	0.11%
2020/02/13	3	11.27	1	11.15	11.70	2	3,659	0.05%
2020/02/12	9	10.50	0	0.00	10.65	9	3,655	0.25%
2020/02/11	10	10.35	0	0.00	10.30	10	3,664	0.27%
2020/02/06	1	10.40	0	0.00	10.35	1	3,845	0.03%
2020/02/04	0	0.00	2	10.35	10.30	-2	4,005	-0.05%
2020/01/31	5	10.65	3	10.65	10.90	2	4,086	0.05%
2020/01/30	100	11.80	0	0.00	11.80	100	4,059	2.46%
2020/01/20	3	13.27	0	0.00	13.10	3	4,083	0.07%
2020/01/17	11	13.67	0	0.00	13.25	11	4,080	0.27%
2020/01/16	1	13.60	0	0.00	13.65	1	3,898	0.03%
2020/01/15	2	13.73	0	0.00	13.65	2	4,020	0.05%
2020/01/14	4	13.88	0	0.00	13.75	4	4,093	0.10%
2020/01/13	11	13.64	0	0.00	14.15	11	4,181	0.26%
2020/01/10	12	13.61	0	0.00	13.80	12	4,099	0.29%
2020/01/09	5	13.35	2	13.30	13.30	3	4,086	0.07%
2020/01/06	0	0.00	10	13.70	13.65	-10	4,093	-0.24%
2020/01/03	9	14.19	5	14.00	13.95	4	4,109	0.10%
2020/01/02	11	13.93	12	13.70	13.95	-1	4,102	-0.02%
2019/12/31	0	0.00	2	14.05	13.90	-2	4,110	-0.05%
2019/12/30	1	14.45	2	14.45	14.40	-1	4,124	-0.02%
2019/12/27	0	0.00	5	14.40	14.45	-5	4,137	-0.12%
2019/12/26	0	0.00	10	14.55	14.55	-10	4,144	-0.24%
2019/12/25	0	0.00	9	14.76	14.75	-9	4,174	-0.22%
2019/12/24	7	14.91	4	14.80	14.75	3	4,176	0.07%
2019/12/23	12	15.08	0	0.00	14.90	12	4,174	0.29%
2019/12/20	55	15.23	0	0.00	15.20	55	4,165	1.32%
2019/12/19	15	15.45	56	15.75	15.55	-41	4,147	-0.99%
2019/12/18	6	15.20	0	0.00	15.45	6	4,052	0.15%
2019/12/17	48	15.40	22	15.41	15.05	26	4,031	0.64%
2019/12/16	10	14.90	7	14.90	15.00	3	3,982	0.08%
2019/12/13	0	0.00	10	14.87	14.70	-10	3,963	-0.25%
2019/12/12	10	15.25	0	0.00	14.90	10	3,934	0.25%
2019/12/11	14	15.10	21	15.10	14.85	-7	3,901	-0.18%
2019/12/10	10	15.45	31	15.38	15.30	-21	3,857	-0.54%
2019/12/09	3	15.77	10	15.75	15.30	-7	3,830	-0.18%
2019/12/06	13	15.70	10	15.70	15.60	3	3,763	0.08%
2019/12/05	21	15.15	9	15.21	15.10	12	3,629	0.33%
2019/12/04	0	0.00	7	14.41	14.35	-7	3,494	-0.20%
2019/12/03	23	14.63	0	0.00	14.55	23	3,480	0.66%
2019/12/02	15	14.68	16	14.65	14.45	-1	3,458	-0.03%
2019/11/29	10	15.10	8	15.40	15.10	2	3,390	0.06%
2019/11/28	28	14.43	20	15.13	15.05	8	3,305	0.24%
2019/11/27	5	13.90	0	0.00	14.00	5	3,184	0.16%
2019/11/26	0	0.00	18	13.98	13.85	-18	3,175	-0.57%
2019/11/25	10	13.85	2	13.80	13.80	8	3,155	0.25%
2019/11/22	12	13.92	13	14.19	13.85	-1	3,118	-0.03%
2019/11/21	12	13.67	3	13.78	13.85	9	2,901	0.31%
2019/11/20	16	13.35	3	13.27	13.05	13	2,652	0.49%
2019/11/19	4	14.15	0	0.00	14.10	4	2,530	0.16%
2019/11/18	2	14.45	15	14.40	14.15	-13	2,507	-0.52%
2019/11/15	38	14.31	2	14.55	14.35	36	2,465	1.46%
2019/11/14	10	15.30	3	15.15	14.85	7	2,313	0.30%
2019/11/13	22	15.62	0	0.00	15.85	22	2,139	1.03%
2019/11/12	12	15.03	3	14.78	15.05	9	1,984	0.45%
2019/11/11	0	0.00	2	14.10	14.25	-2	1,807	-0.11%
2019/11/08	12	13.91	10	14.00	14.00	2	1,737	0.12%
2019/11/07	10	14.10	11	14.02	14.00	-1	1,720	-0.06%
2019/11/06	10	13.75	10	14.10	14.10	0	1,711	0.00%
2019/11/05	1	14.20	1	14.35	13.95	0	1,667	0.00%
2019/11/01	35	13.18	2	13.35	13.15	33	1,447	2.28%
2019/10/31	2	13.28	1	13.50	13.05	1	1,391	0.07%
2019/10/28	0	0.00	1	12.20	12.20	-1	1,253	-0.08%
2019/10/24	38	12.06	0	0.00	12.20	38	1,275	2.98%
2019/10/23	50	12.13	0	0.00	12.05	50	1,230	4.06%
2019/10/22	20	11.18	251	11.07	11.25	-231	1,103	-20.94%	大賣/鉅額交易
2019/10/21	1	11.05	40	10.98	11.05	-39	1,024	-3.81%
2019/09/05	1	8.07	0	0.00	8.10	1	832	0.12%
2019/08/05	10	9.13	0	0.00	9.13	10	949	1.05%
2019/07/30	50	9.95	0	0.00	9.81	50	930	5.37%
2019/07/29	200	10.17	2	10.00	9.90	198	916	21.60%	大買/鉅額交易
2019/07/23	2	9.35	2	9.23	9.20	0	796	0.00%
2019/06/19	0	0.00	1	8.94	8.88	-1	635	-0.16%
2019/05/24	10	8.14	0	0.00	8.20	10	419	2.39%
2019/05/22	2	8.00	2	7.95	8.14	0	387	0.00%
2019/05/21	13	7.73	13	7.81	8.00	0	359	0.00%
2019/05/20	10	7.68	10	7.82	7.70	0	335	0.00%
2019/05/17	10	7.79	10	7.89	7.67	0	333	0.00%
2019/05/13	1	7.69	1	7.78	7.73	0	325	0.00%
2019/05/10	20	7.93	0	0.00	7.88	20	322	6.21%
2019/05/09	1	7.87	5	7.92	7.85	-4	350	-1.14%
2019/04/11	0	0.00	10	7.62	7.60	-10	284	-3.51%
2019/04/09	0	7.70	0	0.00	7.68	0	280	0.00%
2019/03/27	0	0.00	2	7.50	7.48	-2	242	-0.82%
2019/03/26	0	0.00	8	7.35	7.30	-8	228	-3.51%
2019/03/21	0	0.00	1	7.40	7.38	-1	225	-0.44%
2019/03/20	0	7.38	0	0.00	7.38	0	221	0.00%
2019/03/19	0	7.40	0	0.00	7.34	0	222	0.00%
2019/03/18	0	7.55	0	0.00	7.38	0	225	0.02%
2019/03/08	0	7.40	0	0.00	7.48	0	252	0.00%
2019/03/07	5	7.50	8	7.50	7.45	-3	260	-1.15%
2019/02/19	0	0.00	1	7.40	7.41	-1	423	-0.24%
2019/02/18	4	7.38	0	0.00	7.40	4	424	0.94%
2019/01/30	1	7.50	0	0.00	7.50	1	420	0.24%
2019/01/29	1	7.31	16	7.47	7.60	-15	391	-3.83%
2019/01/28	5	7.20	0	0.00	7.26	5	377	1.32%
2019/01/25	0	0.00	11	7.23	7.28	-11	379	-2.90%
2019/01/24	0	0.00	5	7.26	7.26	-5	379	-1.32%
2019/01/22	0	0.00	15	7.22	7.22	-15	382	-3.92%
2019/01/11	2	7.21	0	0.00	7.18	2	412	0.49%
2019/01/07	8	7.23	0	0.00	7.20	8	418	1.91%
2019/01/04	0	0.00	15	7.16	7.15	-15	420	-3.57%
2019/01/03	0	0.00	5	7.21	7.20	-5	431	-1.16%
2019/01/02	0	0.00	5	7.24	7.25	-5	434	-1.15%
2018/12/28	4	7.22	0	0.00	7.20	4	442	0.90%
2018/12/27	0	0.00	4	7.20	7.19	-4	447	-0.89%
2018/12/24	0	0.00	1	7.35	7.37	-1	452	-0.22%
2018/12/11	5	7.39	0	0.00	7.37	5	444	1.13%
2018/12/10	0	0.00	5	7.40	7.37	-5	441	-1.13%
2018/12/06	5	7.40	0	0.00	7.45	5	438	1.14%
2018/12/04	5	7.63	0	0.00	7.66	5	424	1.18%
2018/12/03	0	0.00	5	7.76	7.65	-5	419	-1.19%
2018/11/29	2	7.74	6	7.80	7.71	-4	401	-1.00%
2018/11/28	0	0.00	2	7.74	7.80	-2	380	-0.53%
2018/11/27	2	7.79	5	7.28	7.85	-3	341	-0.88%
2018/11/26	0	0.00	10	7.30	7.19	-10	281	-3.56%
2018/11/22	1	6.72	0	0.00	6.69	1	228	0.44%
2018/11/21	2	6.68	0	0.00	6.67	2	229	0.87%
2018/11/19	0	0.00	5	6.75	6.75	-5	229	-2.18%
2018/11/14	4	6.64	0	0.00	6.66	4	225	1.77%
2018/11/06	16	6.74	0	0.00	6.67	16	219	7.30%
2018/11/02	6	6.44	0	0.00	6.46	6	200	2.99%
2018/10/26	1	6.40	0	0.00	6.42	1	199	0.50%
2018/10/25	5	6.41	0	0.00	6.45	5	196	2.54%
2018/10/24	2	6.62	0	0.00	6.56	2	194	1.03%
2018/10/18	1	6.68	0	0.00	6.66	1	191	0.52%
2018/10/05	5	7.14	0	0.00	7.13	5	168	2.97%
2018/10/03	0	0.00	10	7.23	7.25	-10	160	-6.24%
2018/09/26	6	7.14	0	0.00	7.16	6	169	3.55%
2018/09/19	0	0.00	1	7.17	7.19	-1	182	-0.55%
2018/09/17	0	0.00	3	7.16	7.15	-3	191	-1.56%
2018/09/14	0	0.00	4	7.18	7.16	-4	196	-2.04%
2018/09/13	0	0.00	5	7.18	7.15	-5	205	-2.44%
2018/09/12	0	0.00	7	7.14	7.15	-7	210	-3.32%
2018/09/05	0	0.00	13	7.33	7.35	-13	221	-5.87%
2018/08/24	8	7.69	0	0.00	7.69	8	248	3.22%
2018/08/20	2	7.69	0	0.00	7.65	2	251	0.80%
2018/08/16	2	7.67	0	0.00	7.67	2	256	0.78%
2018/08/13	8	7.67	0	0.00	7.65	8	264	3.03%
2018/07/25	7	7.66	0	0.00	7.65	7	258	2.71%
2018/07/23	3	7.67	0	0.00	7.67	3	262	1.14%
2018/07/17	0	0.00	1	7.70	7.72	-1	268	-0.37%
2018/07/06	5	7.60	4	7.58	7.55	1	267	0.37%
2018/07/04	0	0.00	11	7.66	7.68	-11	274	-4.00%
2018/06/28	3	7.70	0	0.00	7.70	3	342	0.88%
2018/06/25	3	7.75	0	0.00	7.73	3	338	0.89%
2018/06/21	10	7.79	0	0.00	7.77	10	348	2.87%
2018/06/19	0	0.00	3	7.78	7.80	-3	354	-0.85%
2018/06/14	3	7.85	0	0.00	7.80	3	350	0.86%
2018/06/13	0	0.00	2	7.83	7.83	-2	350	-0.57%
2018/06/12	3	7.90	0	0.00	7.85	3	350	0.86%
2018/06/08	5	8.00	0	0.00	8.00	5	370	1.35%
2018/06/07	7	8.03	0	0.00	7.97	7	372	1.88%
2018/06/06	15	8.01	0	0.00	8.00	15	370	4.05%
2018/06/05	20	7.87	0	0.00	7.91	20	361	5.53%
2018/06/04	3	7.81	0	0.00	7.86	3	357	0.84%
2018/05/24	5	7.87	0	0.00	7.85	5	353	1.42%
2018/04/11	0	0.00	2	8.01	7.95	-2	586	-0.34%
2018/04/09	0	0.00	10	8.07	8.07	-10	575	-1.74%
2018/04/03	11	8.22	8	8.14	8.10	3	568	0.53%
2018/03/29	0	0.00	0.1	7.70	7.73	-0.1	507	-0.02%
2018/03/22	3	7.91	0	0.00	7.84	3	472	0.64%
2018/03/14	0	0.00	1	7.83	7.88	-1	475	-0.21%
2018/03/05	1	7.64	0	0.00	7.65	1	467	0.21%
2018/03/01	1	7.76	0	0.00	7.76	1	461	0.22%
2018/02/09	0	0.00	9	7.68	7.83	-9	462	-1.94%
2018/02/08	0	0.00	1	7.80	7.80	-1	462	-0.22%
2018/02/06	1	7.65	0	0.00	7.63	1	472	0.21%
2018/01/22	0	0.00	10	8.31	8.30	-10	431	-2.32%
2018/01/18	10	8.24	0	0.00	8.36	10	362	2.76%
2018/01/16	0	0.00	1	8.05	8.05	-1	293	-0.34%
2018/01/15	5	8.01	1	8.00	7.98	4	289	1.38%
2018/01/09	0	0.00	2	7.90	7.91	-2	283	-0.71%
2018/01/03	0	0.00	20	7.88	7.93	-20	276	-7.23%