精金 (3049)-永豐金-忠孝券商分點個股進出

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
8.38
漲跌
▼0.22
漲幅
-2.56%
成交量
2,337張
產業
上市光電類股
324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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	6	8.47	5	8.44	8.38	1	1,995	0.05%
2024/05/10	0	0.00	0	8.10	8.10	0	1,876	0.00%
2024/05/08	0	0.00	7	8.12	8.12	-7	1,886	-0.37%
2024/05/06	0	0.00	0	8.30	8.22	0	1,892	0.00%
2024/04/26	0	8.00	0	0.00	8.03	0	1,865	0.00%
2024/03/28	0	8.26	0	0.00	8.25	0	1,885	0.00%
2024/03/25	0	8.38	0	0.00	8.31	0	1,868	0.00%
2024/03/07	0	8.85	0	0.00	8.62	0	1,645	0.00%
2024/03/05	0	8.97	0	0.00	8.90	0	1,566	0.00%
2024/02/29	0	9.14	0	0.00	9.11	0	1,549	0.00%
2024/02/21	0	0.00	2	9.48	9.43	-2	1,515	-0.13%
2024/02/02	0.1	9.20	0	0.00	9.17	0.1	1,471	0.00%
2024/01/25	0	0.00	0	9.40	9.40	0	1,488	0.00%
2024/01/23	0	0.00	0.1	9.25	9.27	-0.1	1,465	-0.01%
2024/01/18	0.1	9.10	0	0.00	8.99	0.1	1,426	0.00%
2024/01/04	1	9.45	0	0.00	9.42	1	1,411	0.07%
2024/01/02	0	0.00	1	9.66	9.66	-1	1,433	-0.07%
2023/12/29	0	0.00	2	9.61	9.65	-2	1,430	-0.14%
2023/12/28	0	9.70	0	0.00	9.65	0	1,443	0.00%
2023/12/19	0	0.00	3	9.44	9.43	-3	1,408	-0.21%
2023/12/11	0	0.00	0.3	9.75	9.85	-0.3	1,430	-0.02%
2023/12/06	0	9.75	0	0.00	9.74	0	1,436	0.00%
2023/12/04	0	0.00	1.2	9.92	9.83	-1.2	1,437	-0.08%
2023/12/01	0	0.00	3	9.69	9.73	-3	1,427	-0.21%
2023/11/21	0	0.00	0	9.37	9.54	0	1,379	0.00%
2023/10/25	5	9.35	5	9.33	9.33	0	1,876	0.00%
2023/10/02	0.1	9.50	0	0.00	9.49	0.1	2,472	0.00%
2023/09/12	0	0.00	4.2	9.61	9.58	-4.2	3,809	-0.11%
2023/09/11	0.1	9.70	0	0.00	9.61	0.1	3,801	0.00%
2023/09/06	0	0.00	1	9.94	9.88	-1	3,788	-0.03%
2023/09/04	0	0.00	0.1	9.95	9.96	-0.1	3,798	0.00%
2023/09/01	0	0.00	0.2	10.00	10.05	-0.2	3,810	0.00%
2023/08/23	1	9.71	0	0.00	9.67	1	3,895	0.03%
2023/08/11	1	10.15	0	0.00	9.97	1	3,766	0.03%
2023/08/09	0.1	10.20	0	0.00	10.25	0.1	3,723	0.00%
2023/08/08	1.1	10.50	1	10.45	10.40	0.1	3,707	0.00%
2023/08/07	0	10.60	0	0.00	10.50	0	3,713	0.00%
2023/08/01	2	10.88	0	0.00	10.70	2	3,647	0.05%
2023/07/28	70	10.90	69	10.74	10.75	1	3,525	0.03%
2023/07/27	0	0.00	9.1	10.67	11.05	-9.1	3,452	-0.26%
2023/07/25	5	10.25	0	0.00	10.20	5	3,089	0.16%
2023/07/24	6	10.13	5	10.30	10.25	1	3,079	0.03%
2023/07/18	1	10.30	4	10.45	10.25	-3	3,083	-0.10%
2023/07/17	0	0.00	0.1	10.45	10.45	-0.1	3,080	0.00%
2023/07/14	1	10.35	0	0.00	10.30	1	3,103	0.03%
2023/07/11	1	10.45	0	0.00	10.50	1	3,392	0.03%
2023/07/07	2	10.48	0	0.00	10.35	2	3,448	0.06%
2023/07/05	10	10.70	10	10.65	10.65	0	3,393	0.00%
2023/06/30	1	10.60	0	0.00	10.60	1	3,289	0.03%
2023/06/28	0	0.00	1	10.80	10.80	-1	3,164	-0.03%
2023/06/26	89.1	11.20	90	11.25	11.20	-0.9	2,957	-0.03%
2023/06/21	1	11.10	1.1	11.20	11.20	-0.1	2,758	0.00%
2023/06/20	0	0.00	2.1	10.57	10.55	-2.1	2,386	-0.09%
2023/06/16	0	0.00	1	10.15	10.10	-1	2,136	-0.05%
2023/06/13	1.1	9.87	0	0.00	9.86	1.1	2,067	0.05%
2023/06/06	0	0.00	1	10.05	10.00	-1	2,110	-0.05%
2023/06/05	0	0.00	2	10.05	10.10	-2	2,108	-0.09%
2023/06/02	0	0.00	4	9.87	9.88	-4	2,050	-0.20%
2023/05/29	0	0.00	10	9.69	9.65	-10	2,081	-0.48%
2023/05/25	0	0.00	1	9.80	9.77	-1	2,155	-0.05%
2023/05/03	0	0.00	2	10.00	9.99	-2	2,494	-0.08%
2023/05/02	0	0.00	2	10.05	10.10	-2	2,500	-0.08%
2023/04/28	2	10.15	0	0.00	10.05	2	2,504	0.08%
2023/04/25	0	0.00	2	9.98	10.00	-2	2,476	-0.08%
2023/04/20	0	0.00	5	10.10	10.15	-5	2,376	-0.21%
2023/04/17	99	10.60	95	10.70	10.60	4	2,226	0.18%
2023/04/14	2	10.75	3	10.73	10.65	-1	2,155	-0.05%
2023/04/13	2	10.30	1	10.25	10.30	1	1,904	0.05%
2023/04/10	0	0.00	2	10.13	10.15	-2	1,802	-0.11%
2023/03/29	1	9.81	0	0.00	9.82	1	1,773	0.06%
2023/03/27	0	0.00	1	10.05	10.00	-1	1,785	-0.06%
2023/03/16	1	9.84	0	0.00	9.74	1	1,761	0.06%
2023/03/07	0	0.00	2	10.25	10.20	-2	1,815	-0.11%
2023/03/06	0	0.00	6	10.30	10.30	-6	1,795	-0.33%
2023/03/02	1	10.10	0	0.00	10.05	1	1,730	0.06%
2023/03/01	0	0.00	2	10.10	10.05	-2	1,734	-0.12%
2023/02/24	3	10.20	0	0.00	10.15	3	1,729	0.17%
2023/02/23	2	10.33	0	0.00	10.30	2	1,701	0.12%
2023/02/22	0	0.00	3	10.40	10.35	-3	1,656	-0.18%
2023/02/20	4	10.17	5	10.16	10.25	-1	1,491	-0.07%
2023/02/15	0	0.00	8	9.47	9.44	-8	1,323	-0.60%
2023/02/14	1	9.41	0	0.00	9.45	1	1,325	0.08%
2023/02/07	1	9.40	0	0.00	9.42	1	1,312	0.08%
2023/02/03	0	9.52	9	9.48	9.45	-9	1,335	-0.67%
2023/02/01	0	0.00	8	9.38	9.40	-8	1,327	-0.60%
2023/01/16	1	9.15	0	0.00	9.12	1	1,330	0.08%
2023/01/09	0	0.00	10	9.21	9.25	-10	1,435	-0.70%
2023/01/04	1	9.12	0	0.00	9.13	1	1,486	0.07%
2022/12/27	15	9.25	0	0.00	9.21	15	1,592	0.94%
2022/12/22	0	0.00	12	9.25	9.23	-12	1,650	-0.73%
2022/12/21	7	9.15	0	0.00	9.13	7	1,686	0.42%
2022/12/20	1	9.29	0	0.00	9.13	1	1,696	0.06%
2022/12/16	5	9.31	0	0.00	9.32	5	1,734	0.29%
2022/12/15	0	0.00	6	9.46	9.45	-6	1,732	-0.35%
2022/12/13	7	9.41	0	0.00	9.41	7	1,739	0.40%
2022/12/12	0	0.00	10	9.42	9.41	-10	1,744	-0.57%
2022/12/09	5	9.54	0	0.00	9.50	5	1,776	0.28%
2022/12/06	0	0.00	5	9.68	9.66	-5	1,784	-0.28%
2022/12/05	5	9.89	0	0.00	9.81	5	1,773	0.28%
2022/12/02	2	9.68	0	0.00	9.69	2	1,730	0.12%
2022/12/01	1	9.63	6	9.54	9.68	-5	1,721	-0.29%
2022/11/28	5	9.21	0	0.00	9.23	5	1,695	0.29%
2022/11/25	0	0.00	3	9.43	9.32	-3	1,706	-0.18%
2022/11/24	3	9.31	0	0.00	9.32	3	1,713	0.18%
2022/11/23	1	9.34	0	0.00	9.32	1	1,731	0.06%
2022/11/17	2	9.46	0	0.00	9.46	2	1,804	0.11%
2022/11/14	1	9.57	0	0.00	9.56	1	2,082	0.05%
2022/11/09	0	0.00	2	9.56	9.54	-2	2,494	-0.08%
2022/11/08	0	0.00	5	9.59	9.47	-5	2,546	-0.20%
2022/11/07	0	0.00	5	9.47	9.45	-5	2,569	-0.19%
2022/11/04	10	9.33	5	9.38	9.39	5	2,610	0.19%
2022/11/03	5	9.36	0	0.00	9.37	5	2,635	0.19%
2022/11/01	0	0.00	1	9.42	9.42	-1	2,668	-0.04%
2022/10/31	0	0.00	8	9.25	9.22	-8	2,742	-0.29%
2022/10/28	6	9.16	0	0.00	9.08	6	2,857	0.21%
2022/10/27	2	9.25	0	0.00	9.27	2	2,918	0.07%
2022/10/24	1	9.26	0	0.00	9.27	1	3,107	0.03%
2022/10/14	0	0.00	8	9.35	9.50	-8	3,063	-0.26%
2022/10/13	4	9.35	0	0.00	9.04	4	3,056	0.13%
2022/10/12	4	9.40	0	0.00	9.43	4	3,036	0.13%
2022/10/06	0	0.00	1	10.00	10.05	-1	3,004	-0.03%
2022/10/05	0	0.00	1	9.99	9.79	-1	3,001	-0.03%
2022/10/04	1	9.62	0	0.00	9.62	1	3,006	0.03%
2022/09/27	4	9.41	4	9.50	9.61	0	3,041	0.00%
2022/09/26	1	9.48	0	0.00	9.30	1	3,074	0.03%
2022/09/21	0	0.00	8.2	10.05	10.05	-8.2	3,172	-0.26%
2022/09/16	1	10.35	0	0.00	10.25	1	3,215	0.03%
2022/09/08	1	10.45	0	0.00	10.45	1	3,421	0.03%
2022/08/24	5	11.05	5	10.95	10.90	0	3,421	0.00%
2022/08/23	14	10.94	14	10.97	10.95	0	3,413	0.00%
2022/08/22	14	11.06	14	11.01	11.05	0	3,383	0.00%
2022/08/19	19	11.13	22	11.02	11.05	-3	3,337	-0.09%
2022/08/18	102	11.06	90	11.14	11.15	12	3,159	0.38%	大買/
2022/08/17	0	0.00	26	10.46	10.50	-26	2,836	-0.92%
2022/08/16	0	0.00	16	10.35	10.30	-16	2,831	-0.57%
2022/08/15	0	0.00	6	10.15	10.20	-6	2,804	-0.21%
2022/08/12	2	9.90	0	0.00	9.95	2	2,765	0.07%
2022/08/11	0	0.00	10	9.89	9.83	-10	2,769	-0.36%
2022/08/09	10	9.40	10	9.46	9.48	0	2,775	0.00%
2022/08/05	62	9.53	64	9.50	9.58	-2	2,766	-0.07%
2022/08/04	22	9.29	10	9.24	9.21	12	2,707	0.44%
2022/08/03	7	9.57	0	0.00	9.65	7	2,601	0.27%
2022/08/02	39	9.75	38	9.90	9.68	1	2,571	0.04%
2022/08/01	1	9.43	0	0.00	9.41	1	2,430	0.04%
2022/07/21	0	9.63	0	0.00	9.67	0	2,603	0.00%
2022/07/20	0	0.00	5	9.70	9.61	-5	2,623	-0.19%
2022/07/18	5	9.60	0	0.00	9.60	5	2,758	0.18%
2022/06/28	0	0.00	1	10.40	10.40	-1	3,277	-0.03%
2022/06/23	0	0.00	2	10.13	10.15	-2	3,379	-0.06%
2022/06/22	0	0.00	20	10.10	10.10	-20	3,394	-0.59%
2022/06/17	5	10.80	0	0.00	10.75	5	3,478	0.14%
2022/06/16	3	10.90	0	0.00	10.90	3	3,462	0.09%
2022/06/15	0	0.00	5	11.21	11.10	-5	3,490	-0.14%
2022/06/14	9	11.00	3	11.15	11.15	6	3,649	0.16%
2022/06/13	0	0.00	6	11.09	11.10	-6	3,702	-0.16%
2022/06/09	1	11.70	1	11.75	11.65	0	3,748	0.00%
2022/06/08	1	11.60	3	11.65	11.60	-2	3,762	-0.05%
2022/06/07	2	11.60	0	0.00	11.55	2	3,803	0.05%
2022/06/02	3	11.70	0	0.00	11.65	3	3,931	0.08%
2022/05/30	0	0.00	1	11.65	11.65	-1	4,166	-0.02%
2022/05/26	0	0.00	1	11.55	11.40	-1	4,323	-0.02%
2022/05/24	7	11.49	5	11.65	11.30	2	4,544	0.04%
2022/05/23	0	0.00	2	11.40	11.60	-2	4,565	-0.04%
2022/05/20	10	11.40	0	11.40	11.35	10	4,694	0.21%
2022/05/17	1	11.35	15	11.35	11.35	-14	4,764	-0.29%
2022/05/13	0	0.00	2	11.00	11.00	-2	4,842	-0.04%
2022/05/10	0	0.00	3	11.10	11.30	-3	5,488	-0.05%
2022/05/03	2	11.85	0	0.00	11.90	2	6,029	0.03%
2022/04/28	0	0.00	15	11.82	11.95	-15	6,299	-0.24%
2022/04/25	16	11.73	16	11.83	11.70	0	6,882	0.00%
2022/04/21	19	12.28	18	12.54	12.25	1	7,060	0.01%
2022/04/20	6	13.03	10	12.75	12.70	-4	7,106	-0.06%
2022/04/15	1	12.15	0	0.00	12.15	1	7,493	0.01%
2022/04/14	15	12.53	0	0.00	12.45	15	8,052	0.19%
2022/04/13	9	12.51	4	12.60	12.65	5	8,423	0.06%
2022/04/11	7	12.76	67	12.55	12.30	-60	9,579	-0.63%
2022/04/08	4	13.00	3	12.90	12.90	1	10,192	0.01%
2022/04/07	1	13.15	0	0.00	12.85	1	11,118	0.01%
2022/04/01	1	13.45	0	0.00	13.60	1	16,560	0.01%
2022/03/31	5	13.80	4	13.80	13.70	1	18,052	0.01%
2022/03/30	1	14.00	2	13.90	13.90	-1	19,241	-0.01%
2022/03/29	1	13.70	0	0.00	13.70	1	19,566	0.01%
2022/03/28	24	13.94	0	0.00	13.95	24	19,768	0.12%
2022/03/25	2	14.18	0	0.00	14.15	2	20,159	0.01%
2022/03/24	38	14.26	0	0.00	14.25	38	20,694	0.18%
2022/03/23	5	14.29	0	0.00	14.20	5	22,383	0.02%
2022/03/22	1	14.25	1	14.25	14.25	0	23,405	0.00%
2022/03/21	1	14.10	11	14.05	14.00	-10	23,698	-0.04%
2022/03/18	0	0.00	2	14.05	14.15	-2	23,927	-0.01%
2022/03/15	30	13.90	0	0.00	13.55	30	24,365	0.12%
2022/03/10	0	0.00	1	13.80	13.75	-1	24,569	0.00%
2022/03/07	6.5	13.45	0	0.00	13.45	6.5	24,676	0.03%
2022/03/03	69	14.34	68	14.53	14.30	1	24,760	0.00%
2022/03/02	1	14.20	0	0.00	14.40	1	24,838	0.00%
2022/02/25	2	13.85	1	14.00	13.80	1	25,521	0.00%
2022/02/24	1	13.70	3	13.60	13.60	-2	26,683	-0.01%
2022/02/23	0.5	14.15	0	0.00	14.15	0.5	27,576	0.00%
2022/02/22	19	13.87	0	0.00	14.10	19	27,895	0.07%
2022/02/21	3	14.35	0	0.00	14.45	3	28,240	0.01%
2022/02/18	2	14.40	0	0.00	14.40	2	28,328	0.01%
2022/02/17	0	0.00	1	14.40	14.40	-1	28,501	0.00%
2022/02/15	2	14.50	0	0.00	14.30	2	28,430	0.01%
2022/02/14	2	14.35	31	14.35	14.30	-29	28,422	-0.10%
2022/02/11	3	14.80	1	14.85	14.85	2	28,335	0.01%
2022/02/10	7	14.96	2	14.85	14.90	5	28,249	0.02%
2022/02/09	12	15.84	1	15.65	15.80	11	27,864	0.04%
2022/02/08	0	0.00	8	15.18	15.30	-8	27,631	-0.03%
2022/02/07	1	15.00	11	15.06	15.20	-10	27,623	-0.04%
2022/01/25	38	14.68	1	15.10	14.55	37	27,559	0.13%
2022/01/24	2	15.13	1	15.20	15.10	1	27,457	0.00%
2022/01/21	8	15.30	0	0.00	15.20	8	27,369	0.03%
2022/01/20	6	15.85	6	15.90	15.90	0	27,294	0.00%
2022/01/19	14	15.57	3	15.78	15.90	11	27,158	0.04%
2022/01/18	5	15.64	3	15.77	15.45	2	26,875	0.01%
2022/01/17	1	15.55	0	0.00	15.60	1	26,650	0.00%
2022/01/14	1	15.00	1	15.10	15.10	0	26,521	0.00%
2022/01/12	2	15.73	5	15.50	15.45	-3	26,206	-0.01%
2022/01/11	2	15.63	0	0.00	15.60	2	26,081	0.01%
2022/01/10	4	15.93	4	16.10	15.95	0	25,781	0.00%
2022/01/07	19	15.86	12	15.92	15.90	7	25,498	0.03%
2022/01/06	0	0.00	12	16.23	16.45	-12	24,917	-0.05%
2022/01/05	8	16.75	26	16.85	16.60	-18	24,579	-0.07%
2022/01/04	10	17.10	4	17.14	17.35	6	24,111	0.02%
2022/01/03	22	17.52	14	17.52	17.25	8	23,467	0.03%
2021/12/30	25	17.39	45	17.50	17.25	-20	22,835	-0.09%
2021/12/29	160	18.56	127.6	18.39	17.95	32.4	21,924	0.15%	大買/大賣/
2021/12/28	204	17.68	248.1	17.74	18.05	-44.1	19,117	-0.23%	大買/大賣/
2021/12/27	9	17.43	12	17.52	17.85	-3	16,503	-0.02%
2021/12/24	71	16.14	32	15.93	16.25	39	14,990	0.26%
2021/12/23	2	15.40	10	15.42	15.45	-8	13,815	-0.06%
2021/12/22	6	15.05	6	15.28	15.00	0	13,471	0.00%
2021/12/21	11	15.16	14	15.03	15.20	-3	13,219	-0.02%
2021/12/20	10	15.37	8	15.58	15.25	2	12,839	0.02%
2021/12/17	48	16.14	42	16.02	15.65	6	12,313	0.05%
2021/12/16	25	15.30	57	15.17	15.30	-32	10,557	-0.30%
2021/12/15	0	0.00	26	14.41	14.80	-26	9,453	-0.28%
2021/12/14	6	14.13	1	14.35	13.80	5	9,069	0.06%
2021/12/13	25	14.51	25	14.32	14.50	0	8,825	0.00%
2021/12/10	10	13.68	5	13.75	13.65	5	8,406	0.06%
2021/12/09	20	13.99	25	13.91	13.80	-5	8,329	-0.06%
2021/12/08	12	13.66	7	13.80	13.65	5	8,131	0.06%
2021/12/07	7	13.70	14	13.89	13.70	-7	8,067	-0.09%
2021/12/06	9	13.84	7	13.62	13.85	2	7,969	0.03%
2021/12/03	7	13.61	11	13.60	13.65	-4	7,865	-0.05%
2021/12/02	11	13.33	7	13.68	13.30	4	7,791	0.05%
2021/11/30	1	13.70	0	0.00	13.60	1	7,720	0.01%
2021/11/29	11	13.33	1	13.20	13.45	10	7,634	0.13%
2021/11/26	5	13.90	0	0.00	13.65	5	7,492	0.07%
2021/11/25	22	14.10	28	14.24	13.95	-6	7,324	-0.08%
2021/11/24	37	14.42	21	14.66	14.40	16	7,084	0.23%
2021/11/23	24	14.97	30	15.36	14.70	-6	6,508	-0.09%
2021/11/22	47	15.09	32	15.01	15.15	15	5,260	0.29%
2021/11/19	30	13.75	18	13.66	13.80	12	4,261	0.28%
2021/11/18	31	13.53	19	13.34	13.35	12	3,933	0.31%
2021/11/17	7	13.16	7	12.84	13.15	0	3,460	0.00%
2021/11/16	2	13.00	0	0.00	12.80	2	3,386	0.06%
2021/11/12	0	0.00	1	12.60	12.60	-1	3,300	-0.03%
2021/11/11	2	12.70	0	0.00	12.60	2	3,332	0.06%
2021/11/08	0	0.00	1	12.50	12.50	-1	3,397	-0.03%
2021/11/05	10	12.55	11	12.46	12.40	-1	3,463	-0.03%
2021/11/03	0	0.00	9	12.42	12.50	-9	3,578	-0.25%
2021/11/01	0	0.00	1	12.10	12.00	-1	3,837	-0.03%
2021/10/29	0	0.00	10	11.95	11.90	-10	4,094	-0.24%
2021/10/28	10	12.08	0	0.00	11.85	10	4,155	0.24%
2021/10/14	0	0.00	10	11.15	11.30	-10	5,854	-0.17%
2021/10/12	10	11.60	0	0.00	11.65	10	6,047	0.17%
2021/10/07	10	11.50	0	0.00	11.55	10	6,998	0.14%
2021/10/04	0	0.00	2	10.68	10.65	-2	7,307	-0.03%
2021/09/27	10	11.73	2	11.70	11.75	8	7,775	0.10%
2021/09/22	0	0.00	20	11.10	11.20	-20	7,930	-0.25%
2021/09/15	0	0.00	2	11.40	11.40	-2	8,026	-0.02%
2021/09/14	0	0.00	0.1	11.50	11.45	-0.1	8,071	0.00%
2021/09/10	0	0.00	1	11.35	11.40	-1	8,213	-0.01%
2021/09/09	0	0.00	1	11.15	11.20	-1	8,285	-0.01%
2021/09/03	2	11.55	0	0.00	11.55	2	8,449	0.02%
2021/09/01	2	11.50	0	0.00	11.55	2	8,494	0.02%
2021/08/30	0	0.00	2	11.30	11.35	-2	8,621	-0.02%
2021/08/27	0	0.00	1	11.50	11.45	-1	8,799	-0.01%
2021/08/18	1	11.85	2	12.05	12.15	-1	9,500	-0.01%
2021/08/17	0	0.00	2	12.00	11.90	-2	9,539	-0.02%
2021/08/12	1	12.70	0	0.00	12.95	1	9,623	0.01%
2021/08/11	2	12.50	6	12.55	12.70	-4	9,684	-0.04%
2021/08/10	1	13.00	0	0.00	13.00	1	9,713	0.01%
2021/08/09	2	13.20	1	13.10	12.95	1	9,817	0.01%
2021/08/05	5	13.67	5	13.70	13.60	0	9,739	0.00%
2021/08/04	9	13.75	1	13.95	13.70	8	9,831	0.08%
2021/08/03	0	0.00	4	13.45	13.60	-4	9,723	-0.04%
2021/07/30	1	13.45	1	13.45	13.45	0	9,805	0.00%
2021/07/29	5	13.51	0	0.00	13.50	5	9,741	0.05%
2021/07/28	2	13.73	6	13.59	13.75	-4	9,623	-0.04%
2021/07/27	4	13.68	1	13.70	13.60	3	9,705	0.03%
2021/07/26	22	13.72	3	13.63	13.65	19	9,787	0.19%
2021/07/23	1	13.30	0	0.00	13.35	1	10,065	0.01%
2021/07/22	0	0.00	6	13.03	13.35	-6	11,025	-0.05%
2021/07/21	3	12.83	0	0.00	12.65	3	11,192	0.03%
2021/07/20	0	0.00	1	12.95	12.90	-1	11,324	-0.01%
2021/07/19	0	0.00	10	13.33	13.45	-10	11,713	-0.09%
2021/07/16	5	13.55	5	13.25	13.25	0	12,239	0.00%
2021/07/15	176.1	13.15	161	13.60	13.15	15.1	12,724	0.12%	大買/大賣/
2021/07/14	4	13.68	9	13.83	13.70	-5	13,112	-0.04%
2021/07/13	16	13.00	16	13.15	13.10	0	12,522	0.00%
2021/07/12	0	0.00	1	12.85	12.85	-1	12,326	-0.01%
2021/07/09	0	0.00	4	12.65	12.70	-4	12,356	-0.03%
2021/07/08	1	12.75	0	0.00	12.65	1	12,585	0.01%
2021/07/05	0	0.00	2	12.60	12.70	-2	13,601	-0.01%
2021/07/02	0	0.00	5	12.30	12.30	-5	14,016	-0.04%
2021/07/01	0	0.00	4	12.29	12.60	-4	14,207	-0.03%
2021/06/30	1	12.05	0	0.00	12.10	1	14,216	0.01%
2021/06/29	5	12.20	2	12.10	12.05	3	14,230	0.02%
2021/06/25	1	12.30	3	12.35	12.20	-2	14,341	-0.01%
2021/06/22	2	12.00	0	0.00	11.80	2	14,648	0.01%
2021/06/18	2	12.55	3	12.82	12.55	-1	14,737	-0.01%
2021/06/17	2	12.45	0	0.00	12.85	2	15,095	0.01%
2021/06/10	0	0.00	1	12.75	12.75	-1	15,088	-0.01%
2021/06/09	3	12.70	0	0.00	12.65	3	15,073	0.02%
2021/06/04	2	13.15	0	0.00	13.05	2	14,914	0.01%
2021/06/03	0	0.00	4	13.03	12.95	-4	14,766	-0.03%
2021/06/02	2	12.65	0	0.00	12.80	2	14,477	0.01%
2021/06/01	5	12.99	0	0.00	12.90	5	14,391	0.03%
2021/05/31	0	0.00	1	12.75	12.65	-1	14,318	-0.01%
2021/05/26	0	0.00	3	12.25	12.35	-3	14,219	-0.02%
2021/05/25	0	0.00	1	12.10	12.10	-1	14,194	-0.01%
2021/05/24	0	0.00	5	11.72	11.90	-5	14,106	-0.04%
2021/05/21	1	11.45	0	0.00	11.60	1	14,038	0.01%
2021/05/18	0	0.00	1	11.20	11.25	-1	13,972	-0.01%
2021/05/17	1	10.30	0	0.00	10.30	1	13,894	0.01%
2021/05/14	5	11.70	5	11.85	11.40	0	13,733	0.00%
2021/05/13	2	11.58	0	0.00	11.30	2	13,736	0.01%
2021/05/12	3	12.08	0	0.00	11.35	3	13,722	0.02%
2021/05/11	5	12.85	0	0.00	12.20	5	13,499	0.04%
2021/05/07	1	13.35	5	13.40	13.35	-4	13,303	-0.03%
2021/05/06	0	0.00	4	12.91	12.75	-4	13,126	-0.03%
2021/05/04	7	12.44	7	12.74	12.45	0	12,881	0.00%
2021/05/03	4	13.69	20	13.80	13.55	-16	12,571	-0.13%
2021/04/29	35	14.91	15	14.58	14.55	20	12,313	0.16%
2021/04/28	26	14.89	306	14.50	15.00	-280	11,842	-2.36%	大賣/鉅額交易
2021/04/27	10	14.18	1	14.30	14.10	9	10,899	0.08%
2021/04/26	8	14.31	5	14.15	14.15	3	10,554	0.03%
2021/04/23	5	14.31	0	0.00	14.10	5	10,387	0.05%
2021/04/22	0	0.00	13	13.77	13.65	-13	9,959	-0.13%
2021/04/21	302	14.23	1	14.15	14.10	301	9,353	3.22%	大買/鉅額交易
2021/04/20	13	13.88	9	13.62	13.90	4	8,791	0.05%
2021/04/19	0	0.00	2	13.20	13.10	-2	8,312	-0.02%
2021/04/15	2	12.75	26	12.75	12.75	-24	9,466	-0.25%
2021/04/14	1	12.55	31	12.59	12.55	-30	9,533	-0.31%
2021/04/13	18	13.14	37	13.11	12.90	-19	9,619	-0.20%
2021/04/12	31	13.24	5	13.30	13.55	26	9,385	0.28%
2021/04/09	2	12.85	0	0.00	12.75	2	8,853	0.02%
2021/04/08	15	13.00	15	13.21	13.15	0	8,505	0.00%
2021/04/07	0	0.00	14	12.26	12.35	-14	7,996	-0.18%
2021/04/06	22	11.84	4	11.90	11.90	18	7,765	0.23%
2021/04/01	0	11.70	0	0.00	11.65	0	7,737	0.00%
2021/03/31	0	11.65	0	0.00	11.60	0	7,769	0.00%
2021/03/30	4	11.64	30	11.70	11.65	-26	7,745	-0.34%
2021/03/29	43	11.60	0	0.00	11.60	43	7,723	0.56%
2021/03/26	0	0.00	5	11.30	11.25	-5	7,567	-0.07%
2021/03/23	0	0.00	3	11.15	11.15	-3	7,698	-0.04%
2021/03/22	0	0.00	33	11.30	11.55	-33	7,559	-0.44%
2021/03/18	3	10.77	0	0.00	10.85	3	7,263	0.04%
2021/02/26	0	0.00	2	10.30	10.45	-2	10,903	-0.02%
2021/02/22	0	0.00	2	10.55	10.50	-2	11,464	-0.02%
2021/02/19	7	10.45	0	0.00	10.35	7	11,439	0.06%
2021/02/04	3	9.97	0	0.00	9.94	3	11,727	0.03%
2021/02/03	3	9.97	0	0.00	9.99	3	11,660	0.03%
2021/02/02	0	0.00	3	9.57	9.56	-3	11,643	-0.03%
2021/01/22	0	0.00	5	9.78	9.78	-5	12,769	-0.04%
2021/01/20	0	0.00	2	10.00	9.70	-2	12,819	-0.02%
2021/01/19	0	0.00	0	10.10	10.15	0	12,833	0.00%
2021/01/15	2	10.30	0	0.00	10.35	2	12,953	0.02%
2021/01/14	0	0.00	0.3	10.55	10.60	-0.3	12,902	0.00%
2021/01/12	2	10.60	2	10.65	10.45	0	12,972	0.00%
2021/01/08	8	11.45	8	11.53	11.15	0	13,056	0.00%
2021/01/06	11	11.20	0	0.00	11.05	11	11,669	0.09%
2021/01/05	2	11.50	47	11.46	11.50	-45	11,330	-0.40%
2020/12/31	4	11.35	0	0.00	11.30	4	11,333	0.04%
2020/12/30	2	11.40	0	0.00	11.40	2	11,304	0.02%
2020/12/28	0	0.00	3	11.37	11.55	-3	11,215	-0.03%
2020/12/25	0	0.00	1	11.30	11.25	-1	11,067	-0.01%
2020/12/24	20	11.10	40	11.20	11.15	-20	11,068	-0.18%
2020/12/23	30	11.10	0	0.00	11.05	30	11,129	0.27%
2020/12/22	0	0.00	1	11.20	11.05	-1	11,354	-0.01%
2020/12/21	0	0.00	10	11.25	11.15	-10	11,507	-0.09%
2020/12/16	0	0.00	5	11.40	11.35	-5	13,478	-0.04%
2020/12/11	5	11.50	3	11.45	11.30	2	14,594	0.01%
2020/12/10	0	0.00	30	11.60	11.35	-30	14,509	-0.21%
2020/12/09	5	11.50	31	11.65	11.65	-26	14,380	-0.18%
2020/12/08	17	11.41	5	11.40	11.35	12	14,338	0.08%
2020/12/07	13	11.86	6	12.38	11.75	7	14,661	0.05%
2020/12/04	11	11.69	21	11.68	11.95	-10	14,153	-0.07%
2020/12/03	112	11.76	28	11.81	11.50	84	13,690	0.61%	大買/
2020/12/02	32	11.44	30	11.28	11.45	2	12,920	0.02%
2020/12/01	72	11.29	3	11.50	11.25	69	12,719	0.54%
2020/11/30	0	0.00	11	11.14	11.05	-11	12,366	-0.09%
2020/11/27	16	11.04	0	0.00	10.95	16	12,234	0.13%
2020/11/26	90	10.85	90	10.90	10.90	0	12,002	0.00%
2020/11/23	15	10.65	24	10.82	10.65	-9	11,737	-0.08%
2020/11/20	9	10.50	0	0.00	10.60	9	11,595	0.08%
2020/11/17	0	0.00	40	10.15	10.15	-40	11,521	-0.35%
2020/11/16	14	10.21	4	10.25	10.20	10	11,565	0.09%
2020/11/10	20	10.05	10	10.10	10.05	10	11,382	0.09%
2020/11/09	10	10.15	5	10.04	10.05	5	11,302	0.04%
2020/11/06	2	10.25	0	0.00	10.00	2	11,241	0.02%
2020/11/04	3	10.30	0	0.00	10.20	3	10,713	0.03%
2020/10/29	10	9.87	10	10.00	10.05	0	10,597	0.00%
2020/10/23	29	10.20	34	10.26	10.20	-5	10,931	-0.05%
2020/10/22	0	0.00	2	10.00	10.30	-2	10,948	-0.02%
2020/10/20	0	0.00	1	9.95	9.92	-1	11,079	-0.01%
2020/10/19	20	10.00	20	9.98	10.00	0	11,094	0.00%
2020/10/16	18	10.33	3	10.14	9.98	15	11,198	0.13%
2020/10/15	1	9.96	0	0.00	9.90	1	10,951	0.01%
2020/10/05	0	0.00	30	9.61	9.63	-30	11,424	-0.26%
2020/09/25	1	9.29	10	9.28	9.26	-9	12,024	-0.07%
2020/09/24	0	0.00	17	9.78	9.48	-17	12,040	-0.14%
2020/09/23	1	10.45	0	0.00	10.10	1	12,198	0.01%
2020/09/21	114	11.07	143	10.95	10.85	-29	11,753	-0.25%	大買/大賣/
2020/09/18	51	10.74	9	10.70	10.80	42	10,134	0.41%
2020/09/17	0	0.00	5	9.86	9.86	-5	8,848	-0.06%
2020/09/16	0	0.00	2	9.76	9.75	-2	8,827	-0.02%
2020/09/15	5	9.75	0	0.00	9.75	5	8,809	0.06%
2020/09/11	20	9.76	20	9.85	9.76	0	8,838	0.00%
2020/09/10	14	10.15	27	10.02	9.90	-13	8,769	-0.15%
2020/09/09	5	9.67	0	0.00	9.86	5	8,349	0.06%
2020/09/03	10	9.85	0	0.00	9.90	10	8,386	0.12%
2020/08/28	8	9.98	0	0.00	9.90	8	8,398	0.10%
2020/08/25	0	0.00	3	9.48	9.72	-3	8,298	-0.04%
2020/08/24	0	0.00	2	9.38	9.34	-2	8,211	-0.02%
2020/08/20	2	8.95	0	0.00	9.12	2	8,185	0.02%
2020/08/19	0	0.00	5	10.00	9.88	-5	8,124	-0.06%
2020/08/17	3	9.99	0	0.00	9.97	3	8,082	0.04%
2020/08/12	5	9.80	5	9.81	9.81	0	8,001	0.00%
2020/08/11	0	0.00	12	9.96	9.88	-12	8,134	-0.15%
2020/08/10	0	0.00	86	9.98	9.87	-86	8,111	-1.06%
2020/08/07	0	0.00	2	9.59	9.63	-2	7,972	-0.03%
2020/08/06	10	9.68	0	0.00	9.67	10	8,003	0.12%
2020/08/05	2.8	9.75	12	9.69	9.70	-9.2	7,961	-0.11%
2020/08/03	20	9.41	2	9.46	9.47	18	7,969	0.23%
2020/07/31	2	9.55	98	9.41	9.54	-96	7,993	-1.20%
2020/07/29	0	0.00	25	9.12	9.08	-25	7,520	-0.33%
2020/07/28	25	8.92	0	0.00	8.90	25	7,600	0.33%
2020/07/27	92	9.25	70	9.36	9.13	22	7,893	0.28%
2020/07/24	46	9.18	0	0.00	9.15	46	8,422	0.55%
2020/07/23	25	9.41	0	0.00	9.41	25	8,444	0.30%
2020/07/22	2	9.33	20	9.53	9.59	-18	8,469	-0.21%
2020/07/21	0	0.00	20	9.29	9.26	-20	8,340	-0.24%
2020/07/17	26	9.32	1	9.48	9.21	25	8,287	0.30%
2020/07/14	15	9.95	2	9.96	9.93	13	8,149	0.16%
2020/07/13	7	10.10	50	10.00	10.10	-43	8,154	-0.53%
2020/07/10	80	9.94	0	0.00	9.92	80	8,139	0.98%
2020/07/09	2	10.23	62	10.23	10.05	-60	8,041	-0.75%
2020/07/07	55	10.09	0	0.00	10.05	55	7,755	0.71%
2020/07/06	10	10.15	40	10.25	10.20	-30	7,788	-0.39%
2020/07/03	67	10.11	10	10.08	10.00	57	7,674	0.74%
2020/07/02	10	10.55	0	0.00	10.55	10	7,524	0.13%
2020/06/30	8	10.12	32	10.28	10.05	-24	7,337	-0.33%
2020/06/29	2	9.97	55	9.97	9.96	-53	7,268	-0.73%
2020/06/22	10	10.05	0	0.00	10.10	10	7,439	0.13%
2020/06/19	65	10.23	0	0.00	10.10	65	7,537	0.86%
2020/06/18	10	10.20	7	10.14	10.15	3	7,532	0.04%
2020/06/16	0	0.00	30	10.10	10.25	-30	7,713	-0.39%
2020/06/15	25	10.08	20	9.97	9.96	5	7,830	0.06%
2020/06/12	30	10.05	0	0.00	10.00	30	8,023	0.37%
2020/06/09	20	10.70	20	10.80	10.60	0	8,410	0.00%
2020/06/08	0	0.00	2	10.70	10.65	-2	8,495	-0.02%
2020/06/05	0	0.00	63.2	10.65	10.55	-63.2	8,456	-0.75%
2020/06/03	5	10.55	5	10.45	10.55	0	8,552	0.00%
2020/06/02	2	10.50	0	0.00	10.45	2	8,386	0.02%
2020/06/01	0	0.00	40	10.30	10.25	-40	8,377	-0.48%
2020/05/29	0	0.00	30	10.21	10.15	-30	8,424	-0.36%
2020/05/26	20	10.15	0	0.00	10.10	20	8,565	0.23%
2020/05/19	50	10.10	0	0.00	10.00	50	8,615	0.58%
2020/05/12	0	0.00	24	10.75	10.65	-24	8,340	-0.29%
2020/05/11	25	10.63	0	0.00	10.70	25	8,395	0.30%
2020/05/06	0	0.00	2	10.60	10.40	-2	8,353	-0.02%
2020/05/05	0	0.00	1	11.00	10.90	-1	8,245	-0.01%
2020/04/30	34	11.06	34	11.14	11.15	0	8,292	0.00%
2020/04/29	11	10.70	30	10.77	11.20	-19	8,075	-0.24%
2020/04/27	10	10.35	0	0.00	10.30	10	7,585	0.13%
2020/04/23	0	0.00	1	9.99	10.15	-1	7,698	-0.01%
2020/04/21	1	9.81	45	9.78	9.75	-44	7,765	-0.57%
2020/04/17	0	0.00	6	10.48	10.15	-6	7,832	-0.08%
2020/04/16	5	10.30	0	0.00	10.30	5	7,884	0.06%
2020/04/15	0	0.00	3.5	10.41	10.50	-3.5	7,899	-0.04%
2020/04/14	0	10.10	0	0.00	10.15	0	7,815	0.00%
2020/04/13	6	10.02	0	0.00	9.92	6	8,010	0.07%
2020/03/27	3	9.58	18	9.47	9.21	-15	7,571	-0.20%
2020/03/26	10	9.36	0	0.00	9.36	10	7,557	0.13%
2020/03/25	0	0.00	7	9.44	9.31	-7	7,504	-0.09%
2020/03/24	0	0.00	16	9.24	9.04	-16	7,440	-0.22%
2020/03/20	10	8.92	0	0.00	8.91	10	7,641	0.13%
2020/03/19	2	8.86	0	0.00	8.40	2	7,738	0.03%
2020/03/18	5	9.19	0	0.00	8.94	5	7,579	0.07%
2020/03/16	10	9.35	10	9.42	9.12	0	7,350	0.00%
2020/03/13	10	8.84	0	0.00	9.07	10	7,390	0.14%
2020/03/12	0	0.00	3	9.65	9.65	-3	7,172	-0.04%
2020/03/03	0	0.00	8	11.45	11.45	-8	7,096	-0.11%
2020/03/02	0	0.00	5	11.00	10.90	-5	7,133	-0.07%
2020/02/24	0	0.00	5	11.80	11.75	-5	6,861	-0.07%
2020/02/17	0	12.25	0	0.00	12.10	0	6,998	0.00%
2020/02/13	0	12.15	0	0.00	12.10	0	7,000	0.00%
2020/02/12	0	0.00	2	12.10	12.25	-2	7,025	-0.03%
2020/02/05	0	0.00	3.2	12.24	12.15	-3.2	6,992	-0.05%
2020/01/30	3	12.60	5	13.20	12.60	-2	7,177	-0.03%
2020/01/20	0	0.00	8	13.95	13.95	-8	6,957	-0.11%
2020/01/16	4	13.80	40	13.80	13.85	-36	6,873	-0.52%
2020/01/07	0	0.00	6	13.78	13.60	-6	7,237	-0.08%
2020/01/06	5	13.35	0	0.00	13.30	5	7,048	0.07%
2020/01/03	0	0.00	3	13.55	13.55	-3	7,009	-0.04%
2019/12/24	3	13.62	0	0.00	13.55	3	7,426	0.04%
2019/12/23	0	0.00	60	13.65	13.55	-60	7,655	-0.78%
2019/12/20	60	13.89	0	0.00	13.80	60	7,803	0.77%
2019/12/19	0	0.00	11	13.86	13.85	-11	7,910	-0.14%
2019/12/17	5	14.13	7	14.21	14.20	-2	8,068	-0.02%
2019/12/16	16	14.05	2	14.15	14.05	14	8,198	0.17%
2019/12/10	0	0.00	16	14.00	13.85	-16	8,577	-0.19%
2019/12/09	1	13.75	0	0.00	13.70	1	8,505	0.01%
2019/12/02	0	0.00	0.6	13.05	13.05	-0.6	10,020	-0.01%
2019/11/29	3	13.55	0	0.00	13.50	3	10,228	0.03%
2019/11/27	0	0.00	2	13.80	13.75	-2	10,800	-0.02%
2019/11/15	2	13.40	0	0.00	13.45	2	11,380	0.02%
2019/11/14	1	13.35	1	13.40	13.35	0	11,388	0.00%
2019/11/06	8	13.95	0	0.00	13.90	8	11,773	0.07%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/10/31	7	13.92	0	0.00	13.80	7	12,287	0.06%
2019/10/30	2	14.15	0	0.00	14.10	2	12,354	0.02%
2019/10/29	11	14.75	0	0.00	14.25	11	12,631	0.09%
2019/10/18	0	0.00	2	14.40	14.35	-2	17,322	-0.01%
2019/10/17	0	0.00	3	14.35	14.35	-3	17,512	-0.02%
2019/10/16	10	14.45	4	14.33	14.25	6	17,935	0.03%
2019/10/15	6	14.37	5	14.30	14.30	1	18,531	0.01%
2019/10/08	0	0.00	1	14.00	14.00	-1	19,879	-0.01%
2019/10/02	3	14.20	0	0.00	14.25	3	20,614	0.01%
2019/10/01	1	14.15	0	0.00	14.20	1	21,165	0.00%
2019/09/27	1	14.15	1	13.70	13.80	0	21,355	0.00%
2019/09/26	3	14.23	1	14.25	14.10	2	21,462	0.01%
2019/09/25	12	14.30	3	14.43	14.20	9	21,898	0.04%
2019/09/23	0	0.00	6	14.79	14.80	-6	22,101	-0.03%
2019/09/20	3	14.97	10	14.89	14.85	-7	22,120	-0.03%
2019/09/19	4	15.01	1	15.10	15.10	3	22,014	0.01%
2019/09/18	3	15.17	0	0.00	15.15	3	21,826	0.01%
2019/09/17	0	0.00	4	14.70	14.70	-4	21,866	-0.02%
2019/09/12	0	0.00	6	14.99	14.95	-6	22,202	-0.03%
2019/09/11	6	14.81	0	0.00	14.80	6	22,462	0.03%
2019/09/10	3	14.80	0	0.00	14.85	3	22,448	0.01%
2019/09/09	7	15.17	13	15.07	15.15	-6	22,287	-0.03%
2019/09/06	12	14.93	0	0.00	14.90	12	22,298	0.05%
2019/09/05	3	14.77	0	0.00	14.65	3	22,646	0.01%
2019/09/04	29	14.97	4	14.91	14.90	25	22,889	0.11%
2019/09/03	15	14.74	20	14.45	14.50	-5	23,059	-0.02%
2019/09/02	51	14.25	54	14.33	14.85	-3	23,075	-0.01%
2019/08/30	0	0.00	101	14.15	14.10	-101	23,062	-0.44%	大賣/鉅額交易
2019/08/28	50	13.80	50	13.90	14.05	0	23,592	0.00%
2019/08/27	2	13.70	0	0.00	13.60	2	23,997	0.01%
2019/08/23	0	0.00	2	13.80	13.75	-2	24,843	-0.01%
2019/08/21	100	14.05	44	14.15	14.05	56	25,722	0.22%
2019/08/15	1	14.00	0	0.00	13.95	1	27,880	0.00%
2019/08/14	2	14.25	0	0.00	13.95	2	28,313	0.01%
2019/08/08	5	14.25	5	14.05	14.20	0	29,210	0.00%
2019/08/07	5	13.85	0	0.00	13.85	5	29,375	0.02%
2019/08/06	20	13.89	0	0.00	14.25	20	29,702	0.07%
2019/08/05	20	14.28	0	0.00	14.10	20	29,829	0.07%
2019/08/02	3	14.48	12	14.51	14.25	-9	30,211	-0.03%
2019/08/01	8	14.96	5	14.75	14.85	3	30,700	0.01%
2019/07/31	41	14.99	72	14.73	14.65	-31	30,792	-0.10%
2019/07/30	88	15.67	123	15.47	15.15	-35	31,107	-0.11%	大賣/
2019/07/29	68	16.36	30	15.99	16.80	38	30,188	0.13%
2019/07/26	57	15.29	185	15.44	15.40	-128	29,306	-0.44%	大賣/鉅額交易
2019/07/25	0	0.00	13	15.00	15.00	-13	29,349	-0.04%
2019/07/24	121	14.70	0	0.00	14.80	121	29,550	0.41%	大買/鉅額交易
2019/07/23	0	0.00	2	14.85	14.75	-2	29,796	-0.01%
2019/07/22	16	15.10	14	14.90	14.75	2	30,416	0.01%
2019/07/19	21	14.98	21	14.70	14.70	0	32,213	0.00%
2019/07/18	34	14.92	79	14.92	14.75	-45	32,755	-0.14%
2019/07/17	58	14.58	32	14.90	15.05	26	32,844	0.08%
2019/07/16	15	14.56	9	14.74	14.40	6	32,461	0.02%
2019/07/15	0	0.00	6	14.17	14.25	-6	31,884	-0.02%
2019/07/12	6	13.90	1	14.40	13.90	5	31,884	0.02%
2019/07/11	0	0.00	4	14.01	14.10	-4	31,880	-0.01%
2019/07/10	3	13.88	9	13.89	13.70	-6	31,911	-0.02%
2019/07/09	6	14.07	0	0.00	13.90	6	32,002	0.02%
2019/07/08	1	13.85	3	13.85	13.90	-2	32,393	-0.01%
2019/07/05	5	13.94	32	14.04	13.90	-27	32,782	-0.08%
2019/07/04	3	13.78	0	0.00	13.65	3	33,194	0.01%
2019/07/02	43	13.72	16	13.71	13.90	27	33,912	0.08%
2019/07/01	2	13.20	0	0.00	13.00	2	34,186	0.01%
2019/06/28	2	13.18	0	0.00	13.15	2	34,594	0.01%
2019/06/27	0	0.00	91	13.25	13.30	-91	35,502	-0.26%
2019/06/26	6	13.23	1	13.15	13.15	5	35,524	0.01%
2019/06/25	10	13.30	0	0.00	13.20	10	35,477	0.03%
2019/06/21	7	14.18	5	13.95	13.80	2	35,167	0.01%
2019/06/20	92	13.80	10	13.85	13.85	82	34,905	0.23%
2019/06/19	30	13.84	1	13.75	13.75	29	34,978	0.08%
2019/06/18	2	13.45	0	0.00	13.45	2	34,819	0.01%
2019/06/14	2	13.55	0	0.00	13.40	2	35,093	0.01%
2019/06/13	34	13.70	25	13.65	13.35	9	34,845	0.03%
2019/06/12	33	14.11	35	14.34	14.05	-2	34,322	-0.01%
2019/06/11	5	14.43	19	14.34	14.40	-14	34,029	-0.04%
2019/06/10	5	14.00	0	0.00	14.10	5	33,635	0.01%
2019/06/06	12	14.05	6	14.30	14.00	6	33,880	0.02%
2019/06/05	6	14.20	9	14.39	14.20	-3	33,772	-0.01%
2019/06/04	17	14.21	226	14.40	14.00	-209	33,907	-0.62%	大賣/鉅額交易
2019/06/03	28	14.11	124	13.82	14.35	-96	33,753	-0.28%	大賣/
2019/05/31	67	14.02	60	13.98	13.80	7	33,559	0.02%
2019/05/30	4	13.49	1	13.50	13.60	3	33,246	0.01%
2019/05/29	87	13.60	89	13.68	13.40	-2	33,530	-0.01%
2019/05/28	7	13.55	164	13.55	13.60	-157	33,702	-0.47%	大賣/鉅額交易
2019/05/27	1	13.55	15	13.32	13.30	-14	33,497	-0.04%
2019/05/24	6	13.72	6	13.58	13.30	0	33,556	0.00%
2019/05/23	75	13.28	79	13.27	13.50	-4	33,378	-0.01%
2019/05/22	265	13.61	17	13.72	13.25	248	33,533	0.74%	大買/鉅額交易
2019/05/21	7	12.54	633	13.34	13.35	-626	32,782	-1.91%	大賣/鉅額交易
2019/05/20	8	12.20	10	12.49	12.15	-2	32,274	-0.01%
2019/05/17	3	12.98	13	13.30	12.65	-10	31,657	-0.03%
2019/05/16	2	13.00	9	13.39	13.00	-7	31,241	-0.02%
2019/05/15	3	13.60	2	13.50	13.50	1	31,125	0.00%
2019/05/14	21	13.38	13	13.03	13.40	8	30,758	0.03%
2019/05/13	7	13.22	1	13.00	12.90	6	30,251	0.02%
2019/05/10	9	13.38	22	13.45	13.45	-13	29,876	-0.04%
2019/05/09	122	13.50	20	12.90	13.10	102	29,369	0.35%	大買/鉅額交易
2019/05/08	47	13.80	2	13.95	14.15	45	28,652	0.16%
2019/05/07	11	14.32	0	0.00	14.15	11	28,319	0.04%
2019/05/06	13	14.79	33	15.00	14.40	-20	27,607	-0.07%
2019/05/03	21	15.18	1	15.35	15.20	20	27,019	0.07%
2019/05/02	36	15.60	56	15.73	15.50	-20	26,524	-0.08%
2019/04/30	13	14.47	8	14.59	15.05	5	25,211	0.02%
2019/04/29	41	14.01	95	14.34	14.25	-54	24,707	-0.22%
2019/04/26	717	14.33	70	14.26	14.40	647	24,239	2.67%	大買/鉅額交易
2019/04/25	322	15.19	232	15.12	14.05	90	23,259	0.39%	大買/大賣/
2019/04/24	36	14.55	6	14.53	14.90	30	20,689	0.14%
2019/04/23	11	14.22	10	14.28	14.45	1	19,846	0.01%
2019/04/22	10	14.39	0	0.00	14.00	10	19,256	0.05%
2019/04/19	9	14.02	65	14.01	14.20	-56	18,941	-0.30%
2019/04/18	15	14.20	15	14.30	13.90	0	18,673	0.00%
2019/04/17	52	14.47	3	14.55	14.05	49	18,275	0.27%
2019/04/16	0	0.00	30	13.85	14.40	-30	17,901	-0.17%
2019/04/15	57	14.43	60	14.37	14.00	-3	17,546	-0.02%
2019/04/12	44	13.95	30	14.40	13.75	14	17,019	0.08%
2019/04/11	27	14.28	7	14.34	14.35	20	16,422	0.12%
2019/04/10	58.1	14.63	118	14.56	14.70	-59.9	15,820	-0.38%	大賣/
2019/04/09	44	13.75	46	13.60	13.55	-2	14,688	-0.01%
2019/04/08	118	13.81	17	13.57	14.20	101	13,866	0.73%	大買/鉅額交易
2019/04/03	18	12.93	30	12.79	12.95	-12	13,261	-0.09%
2019/04/02	174.2	11.82	153	11.94	11.80	21.2	12,276	0.17%	大買/大賣/
2019/04/01	52	10.92	7	11.46	11.75	45	11,401	0.39%
2019/03/29	5	10.60	0	0.00	10.70	5	10,363	0.05%
2019/03/28	0.1	10.30	2	10.50	10.35	-1.9	10,221	-0.02%
2019/03/27	0	10.45	0	0.00	10.45	0	10,152	0.00%
2019/03/26	10	10.50	11	10.59	10.65	-1	9,996	-0.01%
2019/03/25	1	10.20	13	10.14	10.25	-12	9,767	-0.12%
2019/03/22	30	10.86	42	10.62	10.45	-12	9,623	-0.12%
2019/03/21	17	10.76	36	10.77	10.80	-19	9,399	-0.20%
2019/03/20	47	10.74	8	10.52	10.75	39	9,142	0.43%
2019/03/18	15	10.87	19	10.88	10.65	-4	8,607	-0.05%
2019/03/15	10	10.98	11	11.04	10.85	-1	8,374	-0.01%
2019/03/14	2	10.90	17	11.06	10.90	-15	8,140	-0.18%
2019/03/13	3	11.37	5	11.50	11.20	-2	7,965	-0.03%
2019/03/12	30	11.48	30	11.37	11.25	0	7,702	0.00%
2019/03/11	44	11.10	42	11.19	11.20	2	7,154	0.03%
2019/03/08	66	10.62	47	10.87	11.10	19	6,810	0.28%
2019/03/07	3	10.25	48	10.37	10.30	-45	6,239	-0.72%
2019/03/06	130	10.50	124	10.60	10.50	6	6,011	0.10%	大買/大賣/
2019/03/05	89	10.46	68	10.74	10.25	21	5,669	0.37%
2019/03/04	46	10.73	49	10.93	10.70	-3	5,254	-0.06%
2019/02/27	94	10.82	70	10.90	10.95	24	4,712	0.51%
2019/02/26	0	0.00	51	10.10	9.99	-51	3,802	-1.34%
2019/02/25	54	9.99	50	10.20	10.00	4	3,698	0.11%
2019/02/22	25	9.96	29	9.75	9.75	-4	3,436	-0.12%
2019/02/21	32	9.59	27	9.89	9.95	5	3,046	0.16%
2019/02/20	50	8.88	4	9.05	9.05	46	2,287	2.01%
2019/02/14	21	8.36	0	0.00	8.35	21	2,242	0.94%
2018/12/21	0	0.00	6	7.38	7.50	-6	1,902	-0.32%
2018/12/04	0	0.00	5	8.50	8.48	-5	1,752	-0.29%
2018/12/03	0	0.00	15	8.40	8.34	-15	1,716	-0.87%
2018/11/23	0	0.00	1	8.00	7.97	-1	1,589	-0.06%
2018/11/22	11	8.20	10	8.05	8.05	1	1,569	0.06%
2018/11/21	5	8.61	2	8.00	8.40	3	1,505	0.20%
2018/11/19	0	0.00	8	8.09	8.08	-8	1,359	-0.59%
2018/11/16	16	8.26	3	8.17	8.23	13	1,349	0.96%
2018/11/15	2	8.22	25	7.97	8.29	-23	1,288	-1.78%
2018/11/14	60	7.84	25	7.86	7.75	35	1,204	2.90%
2018/11/13	12	7.29	0	0.00	7.98	12	1,119	1.07%
2018/11/12	3	7.16	0	0.00	7.26	3	949	0.32%
2018/10/03	5	7.27	0	0.00	7.26	5	1,211	0.41%
2018/09/07	0	0.00	2	8.56	8.25	-2	1,307	-0.15%
2018/08/28	6	8.69	0	0.00	8.68	6	1,678	0.36%
2018/08/24	0	0.00	10	8.65	8.63	-10	1,786	-0.56%
2018/08/23	0	0.00	5	8.61	8.62	-5	1,982	-0.25%
2018/08/14	1	8.25	0	0.00	8.37	1	2,232	0.04%
2018/08/13	2	8.68	0	0.00	8.42	2	2,214	0.09%
2018/08/10	2	8.75	0	0.00	8.67	2	2,175	0.09%
2018/08/08	10	9.03	0	0.00	9.01	10	2,146	0.47%
2018/08/06	0	0.00	20	9.07	8.93	-20	2,097	-0.95%
2018/08/03	1	8.95	0	0.00	8.85	1	2,082	0.05%
2018/08/02	5	8.89	0	0.00	8.81	5	2,070	0.24%
2018/08/01	0	0.00	60	9.05	9.08	-60	2,040	-2.94%
2018/07/30	0	0.00	2	8.69	8.69	-2	1,973	-0.10%
2018/07/20	5	8.28	0	0.00	8.30	5	1,916	0.26%
2018/07/19	10	8.33	0	0.00	8.35	10	1,925	0.52%
2018/07/13	10	8.39	0	0.00	8.37	10	1,946	0.51%
2018/07/11	0	0.00	1	8.47	8.40	-1	1,954	-0.05%
2018/07/10	10	8.54	0	0.00	8.40	10	1,964	0.51%
2018/07/09	1	8.66	0	0.00	8.66	1	1,954	0.05%
2018/07/06	5	7.95	2	8.17	8.02	3	1,920	0.16%
2018/07/04	0	0.00	2	8.05	7.95	-2	1,903	-0.11%
2018/06/19	4	8.70	5	8.65	8.64	-1	1,859	-0.05%
2018/06/14	7	8.60	0	0.00	8.57	7	1,861	0.38%
2018/06/13	8	8.78	0	0.00	8.80	8	1,840	0.43%
2018/06/12	16	8.85	0	0.00	8.86	16	1,825	0.88%
2018/06/07	17	9.05	0	0.00	9.02	17	1,753	0.97%
2018/06/06	15	9.12	0	0.00	9.12	15	1,720	0.87%
2018/06/05	1	9.50	0	0.00	9.36	1	1,642	0.06%
2018/06/04	5	8.67	0	0.00	8.74	5	1,457	0.34%
2018/05/31	0	0.00	51	9.25	9.13	-51	1,338	-3.81%
2018/05/30	4	8.38	28	8.51	8.71	-24	1,136	-2.11%
2018/05/29	11	7.92	4	7.92	7.92	7	899	0.78%
2018/05/10	0	0.00	30	7.10	7.10	-30	973	-3.08%
2018/05/09	2	7.13	0	0.00	7.07	2	975	0.20%
2018/05/07	5	6.91	0	0.00	6.92	5	986	0.51%
2018/05/03	0	0.00	20	7.00	7.01	-20	1,006	-1.99%
2018/04/12	5	7.78	0	0.00	7.79	5	1,084	0.46%
2018/04/09	5	7.90	1	7.90	7.88	4	1,150	0.35%
2018/03/29	10	7.97	0	0.00	7.97	10	1,182	0.85%
2018/03/07	0	8.13	0	0.00	8.13	0	1,598	0.00%
2018/02/05	0	0.00	29	8.60	8.67	-29	2,609	-1.11%
2018/02/02	5	8.98	0	0.00	8.94	5	2,737	0.18%
2018/02/01	1	9.06	0	0.00	9.02	1	3,112	0.03%
2018/01/31	2	8.97	0	0.00	9.01	2	3,261	0.06%
2018/01/30	6	9.03	0	0.00	9.03	6	3,306	0.18%
2018/01/29	1	9.08	0	0.00	9.09	1	3,455	0.03%
2018/01/26	1	9.11	0	0.00	9.14	1	3,483	0.03%
2018/01/25	7	9.18	0	0.00	9.14	7	3,491	0.20%
2018/01/24	1	9.25	0	0.00	9.25	1	3,496	0.03%
2018/01/23	0.7	9.10	0	0.00	9.18	0.7	3,529	0.02%
2018/01/16	0	0.00	14	9.27	9.39	-14	3,764	-0.37%
2018/01/15	1	9.15	0	0.00	9.15	1	3,822	0.03%
2018/01/12	1	9.27	0	0.00	9.22	1	3,830	0.03%
2018/01/09	1	9.34	0	0.00	9.34	1	3,900	0.03%
2018/01/04	1	9.20	0	0.00	9.45	1	3,960	0.03%
2018/01/02	5	9.00	0	0.00	9.01	5	4,055	0.12%