精金 (3049)-統一-高雄券商分點個股進出

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
8.59
漲跌
▲0.01
漲幅
+0.12%
成交量
1,547張
產業
上市光電類股
323人加入追蹤

立即追蹤
本地時間:14:30

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

精金 (3049)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/28	1	8.51	0	0.00	8.78	1	1,991	0.05%
2024/05/23	0	0.00	30	8.42	8.38	-30	1,995	-1.50%
2024/05/17	0	0.00	2.1	8.36	8.36	-2.1	1,900	-0.11%
2024/05/15	0	0.00	0.5	8.17	8.17	-0.5	1,890	-0.03%
2024/05/13	0	0.00	14	8.20	8.19	-14	1,886	-0.74%
2024/05/02	3	8.49	20	8.48	8.43	-17	1,867	-0.91%
2024/04/29	20	8.19	0	0.00	8.16	20	1,867	1.07%
2024/04/22	0	0.00	1	7.75	7.83	-1	1,912	-0.05%
2024/04/16	0.3	7.87	0	0.00	7.77	0.3	1,906	0.02%
2024/04/15	0	0.00	1	8.17	8.11	-1	1,860	-0.05%
2024/03/22	1	8.35	0	0.00	8.36	1	1,867	0.05%
2024/03/21	20	8.21	0	0.00	8.22	20	1,848	1.08%
2024/03/18	0	0.00	2	8.21	8.23	-2	1,807	-0.11%
2024/03/15	5	8.14	0	0.00	8.18	5	1,801	0.28%
2024/03/13	0	0.00	1	8.35	8.33	-1	1,758	-0.06%
2024/03/07	0	8.67	1	8.64	8.62	-1	1,645	-0.06%
2024/03/06	1	8.93	0	0.00	8.91	1	1,586	0.06%
2024/02/16	0	0.00	4	9.30	9.30	-4	1,474	-0.27%
2024/01/11	0	0.00	7	9.20	9.20	-7	1,424	-0.49%
2023/12/27	0	0.00	10	9.85	9.71	-10	1,450	-0.69%
2023/12/25	0	0.00	1	9.45	9.42	-1	1,360	-0.07%
2023/12/07	0	0.00	1	9.70	9.72	-1	1,431	-0.07%
2023/11/06	0	0.00	10	9.21	9.20	-10	1,502	-0.67%
2023/10/31	0	0.00	13	9.10	9.11	-13	1,599	-0.81%
2023/10/19	0	0.00	3	8.98	8.97	-3	2,263	-0.13%
2023/10/11	0	0.00	0.2	9.09	9.14	-0.2	2,387	-0.01%
2023/09/25	2	9.63	0	0.00	9.56	2	2,596	0.08%
2023/09/18	1	9.74	0	0.00	9.72	1	3,125	0.03%
2023/09/07	0	0.00	1	9.82	9.76	-1	3,793	-0.03%
2023/08/29	0	0.00	35	9.77	9.80	-35	3,894	-0.90%
2023/08/15	1	9.62	0	0.00	9.62	1	3,835	0.03%
2023/08/09	0	0.00	0.2	10.30	10.25	-0.2	3,723	0.00%
2023/08/02	0	0.00	72	10.50	10.50	-72	3,685	-1.95%
2023/07/31	0	0.00	1	11.10	10.85	-1	3,601	-0.03%
2023/07/28	0	0.00	2	10.85	10.75	-2	3,525	-0.06%
2023/07/27	2	11.05	0	0.00	11.05	2	3,452	0.06%
2023/07/26	3	10.30	0	0.00	10.25	3	3,089	0.10%
2023/07/21	5	10.40	0	0.00	10.25	5	3,051	0.16%
2023/07/18	0	0.00	3	10.45	10.25	-3	3,083	-0.10%
2023/07/17	0	0.00	3	10.40	10.45	-3	3,080	-0.10%
2023/07/13	0	0.00	10	10.30	10.25	-10	3,130	-0.32%
2023/07/10	1	10.35	0	0.00	10.30	1	3,437	0.03%
2023/07/07	0	0.00	18	10.55	10.35	-18	3,448	-0.52%
2023/07/05	0	0.00	52	10.70	10.65	-52	3,393	-1.53%
2023/07/04	0	0.00	30	10.68	10.60	-30	3,365	-0.89%
2023/06/29	5	10.83	50	10.75	10.70	-45	3,232	-1.39%
2023/06/28	0	0.00	33	10.85	10.80	-33	3,164	-1.04%
2023/06/27	2	10.90	22	10.82	10.80	-20	3,092	-0.65%
2023/06/26	0	0.00	15	11.17	11.20	-15	2,957	-0.51%
2023/06/21	5	11.10	8	11.19	11.20	-3	2,758	-0.11%
2023/06/20	20	10.65	0	0.00	10.55	20	2,386	0.84%
2023/06/19	0	0.00	5	10.40	10.35	-5	2,268	-0.22%
2023/06/16	53	10.15	0	0.00	10.10	53	2,136	2.48%
2023/06/15	10	9.87	0	0.00	9.89	10	2,069	0.48%
2023/06/09	5	9.89	0	0.00	9.95	5	2,073	0.24%
2023/06/08	5	9.99	0	0.00	9.90	5	2,087	0.24%
2023/06/06	5	10.15	7	10.00	10.00	-2	2,110	-0.09%
2023/06/05	17	10.17	0	0.00	10.10	17	2,108	0.81%
2023/05/31	0	0.00	0.1	9.73	9.90	-0.1	2,100	0.00%
2023/05/30	0.1	9.69	0	0.00	9.62	0.1	2,060	0.00%
2023/05/03	1	10.00	0	0.00	9.99	1	2,494	0.04%
2023/04/25	0	0.00	1	9.96	10.00	-1	2,476	-0.04%
2023/04/19	31	10.35	3	10.35	10.30	28	2,349	1.19%
2023/04/18	39	10.50	0	0.00	10.50	39	2,275	1.71%
2023/04/17	3	10.58	2	10.55	10.60	1	2,226	0.04%
2023/04/14	7	10.75	4	10.74	10.65	3	2,155	0.14%
2023/04/13	10	10.35	0	0.00	10.30	10	1,904	0.53%
2023/03/16	0	0.00	19	9.74	9.74	-19	1,761	-1.08%
2023/03/15	0	0.00	5	9.96	9.82	-5	1,767	-0.28%
2023/03/08	0	0.00	4	10.30	10.25	-4	1,818	-0.22%
2023/03/01	0	0.00	1	10.10	10.05	-1	1,734	-0.06%
2023/02/23	0	0.00	10	10.20	10.30	-10	1,701	-0.59%
2023/02/22	0	0.00	14	10.31	10.35	-14	1,656	-0.84%
2023/02/21	0	0.00	6	10.21	10.30	-6	1,561	-0.38%
2023/02/20	18	9.92	11	10.01	10.25	7	1,491	0.47%
2023/02/17	10	9.69	0	0.00	9.65	10	1,356	0.74%
2023/02/14	0	0.00	8	9.45	9.45	-8	1,325	-0.60%
2023/01/13	0	0.00	15	9.16	9.12	-15	1,341	-1.12%
2022/12/30	6	9.09	0	0.00	9.09	6	1,546	0.39%
2022/12/29	2	9.08	0	0.00	9.07	2	1,578	0.13%
2022/12/20	0	0.00	3	9.30	9.13	-3	1,696	-0.18%
2022/12/16	5	9.32	0	0.00	9.32	5	1,734	0.29%
2022/11/21	1	9.30	0	0.00	9.30	1	1,764	0.06%
2022/11/16	0	0.00	0.1	9.54	9.40	-0.1	1,845	0.00%
2022/11/15	0	0.00	3	9.55	9.55	-3	1,895	-0.16%
2022/11/03	2	9.39	0	0.00	9.37	2	2,635	0.08%
2022/11/01	0	0.00	1	9.35	9.42	-1	2,668	-0.04%
2022/10/25	1	9.17	0	0.00	9.14	1	3,106	0.03%
2022/10/06	0	0.00	7	9.99	10.05	-7	3,004	-0.23%
2022/09/22	2	9.95	0	0.00	10.00	2	3,175	0.06%
2022/09/12	0	0.00	2	10.60	10.50	-2	3,384	-0.06%
2022/08/22	0	0.00	1	11.15	11.05	-1	3,383	-0.03%
2022/08/19	2	11.05	0	0.00	11.05	2	3,337	0.06%
2022/08/18	13	11.37	13	10.73	11.15	0	3,159	0.00%
2022/08/17	0	0.00	3	10.45	10.50	-3	2,836	-0.11%
2022/08/16	5	10.25	5	10.30	10.30	0	2,831	0.00%
2022/08/15	5	10.10	2	10.20	10.20	3	2,804	0.11%
2022/08/12	1	9.91	1	9.96	9.95	0	2,765	0.00%
2022/08/10	9	9.52	2	9.59	9.60	7	2,773	0.25%
2022/08/09	1	9.38	1	9.44	9.48	0	2,775	0.00%
2022/08/05	7	9.63	0	0.00	9.58	7	2,766	0.25%
2022/08/04	1	9.30	6	9.29	9.21	-5	2,707	-0.18%
2022/08/03	1	9.53	0	0.00	9.65	1	2,601	0.04%
2022/08/02	0	0.00	5	9.94	9.68	-5	2,571	-0.19%
2022/07/22	8	9.68	6	9.63	9.63	2	2,551	0.08%
2022/07/18	3	9.48	3	9.60	9.60	0	2,758	0.00%
2022/07/15	30	9.42	0	0.00	9.43	30	2,869	1.05%
2022/07/13	5	9.20	0	0.00	9.46	5	3,188	0.16%
2022/07/08	0	0.00	1	9.52	9.50	-1	3,227	-0.03%
2022/07/07	3	9.33	0	0.00	9.38	3	3,240	0.09%
2022/07/06	3	9.72	3	9.57	9.55	0	3,256	0.00%
2022/07/01	3	9.35	0	0.00	9.35	3	3,332	0.09%
2022/06/29	0	0.00	2	10.25	10.30	-2	3,266	-0.06%
2022/06/28	0	0.00	3	10.40	10.40	-3	3,277	-0.09%
2022/06/27	3	10.60	0	0.00	10.55	3	3,303	0.09%
2022/06/21	0	0.00	0.1	10.40	10.55	-0.1	3,442	0.00%
2022/06/20	4	10.30	0	0.00	10.00	4	3,485	0.11%
2022/06/17	1	10.75	0	0.00	10.75	1	3,478	0.03%
2022/06/14	1	11.00	0	0.00	11.15	1	3,649	0.03%
2022/06/01	51	11.90	0	0.00	11.80	51	4,047	1.26%
2022/05/27	0	0.00	1	11.55	11.50	-1	4,242	-0.02%
2022/05/19	0	0.00	0	11.20	11.35	0	4,726	0.00%
2022/05/18	1	11.65	0	0.00	11.55	1	4,746	0.02%
2022/05/17	2	11.25	0	0.00	11.35	2	4,764	0.04%
2022/05/12	1	11.05	0	0.00	10.85	1	4,973	0.02%
2022/05/10	0	0.00	1	11.20	11.30	-1	5,488	-0.02%
2022/05/09	1	11.60	4	11.25	11.20	-3	5,741	-0.05%
2022/05/05	1	11.95	0	0.00	11.95	1	5,836	0.02%
2022/05/03	0	0.00	11	11.75	11.90	-11	6,029	-0.18%
2022/04/29	0	0.00	1	11.80	11.75	-1	6,145	-0.02%
2022/04/28	1	11.90	0	0.00	11.95	1	6,299	0.02%
2022/04/27	1	11.20	2	11.28	11.45	-1	6,443	-0.02%
2022/04/25	8	11.80	8	11.90	11.70	0	6,882	0.00%
2022/04/21	3	12.30	10	12.50	12.25	-7	7,060	-0.10%
2022/04/20	10	12.95	0	0.00	12.70	10	7,106	0.14%
2022/04/19	5	12.50	5	12.40	12.40	0	6,957	0.00%
2022/04/18	0	0.00	10	12.05	12.15	-10	7,231	-0.14%
2022/04/15	0	0.00	31	12.15	12.15	-31	7,493	-0.41%
2022/04/12	1	12.30	10	12.40	12.40	-9	8,918	-0.10%
2022/04/07	0	0.00	1	13.20	12.85	-1	11,118	-0.01%
2022/03/30	0	0.00	5	13.90	13.90	-5	19,241	-0.03%
2022/03/24	5	14.25	4	14.30	14.25	1	20,694	0.00%
2022/03/23	2	14.20	0	0.00	14.20	2	22,383	0.01%
2022/03/22	6	14.23	1	14.20	14.25	5	23,405	0.02%
2022/03/18	0	0.00	7	14.10	14.15	-7	23,927	-0.03%
2022/03/17	2	14.30	13	14.33	14.25	-11	24,299	-0.05%
2022/03/16	7	13.91	0	0.00	13.75	7	24,220	0.03%
2022/03/14	0	0.00	4	13.90	13.95	-4	24,384	-0.02%
2022/03/11	10	13.80	0	0.00	13.80	10	24,454	0.04%
2022/03/10	0	0.00	9	13.80	13.75	-9	24,569	-0.04%
2022/03/08	0	0.00	0	13.60	13.30	0	24,684	0.00%
2022/03/07	0.2	13.45	1	13.40	13.45	-0.8	24,676	0.00%
2022/03/04	0	0.00	1	14.10	13.95	-1	24,664	0.00%
2022/03/02	1	14.15	1	14.10	14.40	0	24,838	0.00%
2022/03/01	8	14.11	0	0.00	14.15	8	25,016	0.03%
2022/02/24	11	14.10	2	13.95	13.60	9	26,683	0.03%
2022/02/23	2	14.15	0	0.00	14.15	2	27,576	0.01%
2022/02/21	2	14.50	0	0.00	14.45	2	28,240	0.01%
2022/02/18	1	14.40	0	0.00	14.40	1	28,328	0.00%
2022/02/17	2	14.65	6	14.45	14.40	-4	28,501	-0.01%
2022/02/14	0	0.00	10	14.33	14.30	-10	28,422	-0.04%
2022/02/10	14	14.94	20	14.85	14.90	-6	28,249	-0.02%
2022/02/09	11	15.85	1	15.90	15.80	10	27,864	0.04%
2022/02/08	2	15.20	0	0.00	15.30	2	27,631	0.01%
2022/02/07	1	15.20	0	0.00	15.20	1	27,623	0.00%
2022/01/26	2	14.65	1	14.60	14.50	1	27,589	0.00%
2022/01/25	20	15.00	15	14.60	14.55	5	27,559	0.02%
2022/01/24	0	0.00	13	15.11	15.10	-13	27,457	-0.05%
2022/01/21	0	0.00	1	15.20	15.20	-1	27,369	0.00%
2022/01/20	5	15.85	1	15.90	15.90	4	27,294	0.01%
2022/01/19	10	15.95	2	15.60	15.90	8	27,158	0.03%
2022/01/18	1	15.70	0	0.00	15.45	1	26,875	0.00%
2022/01/17	0	0.00	1	15.55	15.60	-1	26,650	0.00%
2022/01/14	3	15.07	0	0.00	15.10	3	26,521	0.01%
2022/01/13	5	15.36	0	0.00	15.40	5	26,353	0.02%
2022/01/12	1	15.55	3	15.65	15.45	-2	26,206	-0.01%
2022/01/11	20	15.65	13	15.58	15.60	7	26,081	0.03%
2022/01/10	19	16.12	1	16.00	15.95	18	25,781	0.07%
2022/01/07	104	15.85	38	15.91	15.90	66	25,498	0.26%	大買/
2022/01/06	40	16.49	6	16.54	16.45	34	24,917	0.14%
2022/01/05	10	16.85	12	16.70	16.60	-2	24,579	-0.01%
2022/01/04	19	17.16	10	16.80	17.35	9	24,111	0.04%
2022/01/03	329	17.82	301	17.29	17.25	28	23,467	0.12%	大買/大賣/
2021/12/30	13	17.49	16	17.47	17.25	-3	22,835	-0.01%
2021/12/29	1,264	18.97	1,173	18.64	17.95	91	21,924	0.42%	大買/大賣/
2021/12/28	109	17.61	125.5	17.83	18.05	-16.5	19,117	-0.09%	大買/大賣/
2021/12/27	16	17.48	85.7	17.77	17.85	-69.7	16,503	-0.42%
2021/12/24	29	16.02	67	16.08	16.25	-38	14,990	-0.25%
2021/12/23	14	15.33	9	15.46	15.45	5	13,815	0.04%
2021/12/22	10	15.07	0	0.00	15.00	10	13,471	0.07%
2021/12/21	1	14.90	1	15.30	15.20	0	13,219	0.00%
2021/12/20	27	15.44	15.3	15.20	15.25	11.7	12,839	0.09%
2021/12/17	74.5	15.79	101	16.00	15.65	-26.5	12,313	-0.22%	大賣/
2021/12/16	41	15.14	181	15.35	15.30	-140	10,557	-1.33%	大賣/鉅額交易
2021/12/15	42	14.57	16.1	14.71	14.80	25.9	9,453	0.27%
2021/12/14	5	14.15	2	13.75	13.80	3	9,069	0.03%
2021/12/13	6.1	14.53	17	14.20	14.50	-10.9	8,825	-0.12%
2021/12/10	6	13.73	6	13.71	13.65	0	8,406	0.00%
2021/12/09	6	14.08	1	13.80	13.80	5	8,329	0.06%
2021/12/08	3	13.68	7	13.70	13.65	-4	8,131	-0.05%
2021/12/07	0	0.00	5	13.70	13.70	-5	8,067	-0.06%
2021/12/06	13	13.78	5	13.90	13.85	8	7,969	0.10%
2021/12/03	0	0.00	1	13.65	13.65	-1	7,865	-0.01%
2021/12/02	3	13.50	0	0.00	13.30	3	7,791	0.04%
2021/12/01	20	13.40	0	0.00	13.75	20	7,751	0.26%
2021/11/29	12	13.33	16	13.35	13.45	-4	7,634	-0.05%
2021/11/26	10	13.81	10	13.78	13.65	0	7,492	0.00%
2021/11/25	3	14.08	22	14.07	13.95	-19	7,324	-0.26%
2021/11/24	3	14.58	12	14.45	14.40	-9	7,084	-0.13%
2021/11/23	27	15.27	5	15.20	14.70	22	6,508	0.34%
2021/11/22	0	0.00	25.5	15.15	15.15	-25.5	5,260	-0.48%
2021/11/19	0	0.00	28	13.66	13.80	-28	4,261	-0.66%
2021/11/18	48	13.51	25	13.59	13.35	23	3,933	0.58%
2021/11/17	12	13.05	7	12.99	13.15	5	3,460	0.14%
2021/11/16	20	12.97	1	13.00	12.80	19	3,386	0.56%
2021/11/15	0	0.00	37	12.65	12.70	-37	3,221	-1.15%
2021/11/12	1	12.60	1	12.55	12.60	0	3,300	0.00%
2021/11/11	6	12.73	7	12.61	12.60	-1	3,332	-0.03%
2021/11/10	1	12.65	2	12.60	12.60	-1	3,361	-0.03%
2021/11/09	1	12.40	2	12.43	12.40	-1	3,378	-0.03%
2021/11/08	6	12.50	5	12.50	12.50	1	3,397	0.03%
2021/11/05	1	12.35	0	0.00	12.40	1	3,463	0.03%
2021/11/04	2	12.58	0	0.00	12.35	2	3,486	0.06%
2021/11/03	3	12.35	3	12.50	12.50	0	3,578	0.00%
2021/11/02	0	0.00	2	12.30	12.15	-2	3,723	-0.05%
2021/11/01	1	12.20	2	12.08	12.00	-1	3,837	-0.03%
2021/10/29	1	11.85	1	11.95	11.90	0	4,094	0.00%
2021/10/28	5	12.05	0	0.00	11.85	5	4,155	0.12%
2021/10/27	2	11.80	0	0.00	11.90	2	4,149	0.05%
2021/10/25	0	0.00	1	11.65	11.65	-1	4,566	-0.02%
2021/10/21	2	11.55	0	0.00	11.55	2	5,050	0.04%
2021/10/20	3	11.60	1	11.65	11.60	2	5,290	0.04%
2021/10/13	1	11.65	1	11.20	11.20	0	5,954	0.00%
2021/10/05	1	10.75	1	11.10	11.10	0	7,305	0.00%
2021/09/28	0	0.00	10	11.55	11.55	-10	7,652	-0.13%
2021/09/15	5	11.50	5	11.40	11.40	0	8,026	0.00%
2021/09/06	8	11.31	1	11.25	11.25	7	8,473	0.08%
2021/09/03	108	11.58	0	0.00	11.55	108	8,449	1.28%	大買/鉅額交易
2021/09/02	1	11.35	0	0.00	11.25	1	8,443	0.01%
2021/08/31	20	11.20	0	0.00	11.30	20	8,523	0.23%
2021/08/30	1	11.45	1	11.35	11.35	0	8,621	0.00%
2021/08/26	1	11.35	1	11.35	11.35	0	9,106	0.00%
2021/08/25	50	11.35	0	0.00	11.40	50	9,196	0.54%
2021/08/24	20	11.10	0	0.00	11.10	20	9,280	0.22%
2021/08/19	1	11.50	8	11.56	11.35	-7	9,482	-0.07%
2021/08/18	2	11.75	0	0.00	12.15	2	9,500	0.02%
2021/08/16	6	12.35	0	0.00	12.20	6	9,596	0.06%
2021/08/13	0	0.00	12	12.68	12.70	-12	9,607	-0.12%
2021/08/12	1	12.90	1	12.90	12.95	0	9,623	0.00%
2021/08/11	2	12.60	0	0.00	12.70	2	9,684	0.02%
2021/08/10	8	12.99	142	12.90	13.00	-134	9,713	-1.38%	大賣/鉅額交易
2021/08/09	0	0.00	23	13.15	12.95	-23	9,817	-0.23%
2021/08/06	6	13.40	1	13.50	13.40	5	9,801	0.05%
2021/08/05	35	13.80	0	0.00	13.60	35	9,739	0.36%
2021/08/04	7	13.84	1	13.75	13.70	6	9,831	0.06%
2021/08/03	0	0.00	5	13.60	13.60	-5	9,723	-0.05%
2021/07/30	4	13.54	2	13.45	13.45	2	9,805	0.02%
2021/07/29	21	13.81	2	13.50	13.50	19	9,741	0.20%
2021/07/28	160	13.74	18	13.78	13.75	142	9,623	1.48%	大買/鉅額交易
2021/07/27	17	13.83	3	13.62	13.60	14	9,705	0.14%
2021/07/26	6	13.68	3	13.67	13.65	3	9,787	0.03%
2021/07/23	22	13.21	1	13.30	13.35	21	10,065	0.21%
2021/07/22	0	0.00	33	13.05	13.35	-33	11,025	-0.30%
2021/07/21	7	12.86	30	12.83	12.65	-23	11,192	-0.21%
2021/07/19	0	0.00	5	13.45	13.45	-5	11,713	-0.04%
2021/07/16	1	13.25	5	13.45	13.25	-4	12,239	-0.03%
2021/07/15	12	13.25	4	13.09	13.15	8	12,724	0.06%
2021/07/14	25	13.58	73	13.62	13.70	-48	13,112	-0.37%
2021/07/13	14	13.19	1	13.20	13.10	13	12,522	0.10%
2021/07/09	3	12.70	3	12.70	12.70	0	12,356	0.00%
2021/07/08	1	12.75	1	12.70	12.65	0	12,585	0.00%
2021/07/07	1	12.65	0	0.00	12.55	1	12,751	0.01%
2021/07/06	0	0.00	1	12.60	12.65	-1	13,286	-0.01%
2021/07/05	3	12.72	5	12.60	12.70	-2	13,601	-0.01%
2021/07/02	1	12.45	0	0.00	12.30	1	14,016	0.01%
2021/07/01	5	12.48	3	12.50	12.60	2	14,207	0.01%
2021/06/30	0	0.00	3.8	12.08	12.10	-3.8	14,216	-0.03%
2021/06/29	2	12.23	2	12.30	12.05	0	14,230	0.00%
2021/06/24	4	12.39	0	0.00	12.40	4	14,595	0.03%
2021/06/22	3	12.10	7	12.21	11.80	-4	14,648	-0.03%
2021/06/21	0	0.00	2	12.20	12.15	-2	14,599	-0.01%
2021/06/18	6	12.71	1	12.60	12.55	5	14,737	0.03%
2021/06/17	2	12.53	0	0.00	12.85	2	15,095	0.01%
2021/06/16	2	12.48	1	12.40	12.35	1	15,058	0.01%
2021/06/15	17	12.76	1	12.70	12.75	16	15,099	0.11%
2021/06/10	1.9	12.72	0	0.00	12.75	1.9	15,088	0.01%
2021/06/09	3	12.85	0	0.00	12.65	3	15,073	0.02%
2021/06/08	0	0.00	10	12.75	12.80	-10	15,031	-0.07%
2021/06/04	11	13.20	9	13.17	13.05	2	14,914	0.01%
2021/06/03	0	0.00	7	13.11	12.95	-7	14,766	-0.05%
2021/06/02	10	12.98	1	12.90	12.80	9	14,477	0.06%
2021/05/27	3	12.35	0	0.00	12.30	3	14,208	0.02%
2021/05/25	2	12.05	2	12.15	12.10	0	14,194	0.00%
2021/05/24	0	0.00	6	11.91	11.90	-6	14,106	-0.04%
2021/05/21	5	11.55	15	11.48	11.60	-10	14,038	-0.07%
2021/05/20	5	11.25	10	11.33	11.15	-5	14,027	-0.04%
2021/05/19	29	11.46	8	11.30	11.65	21	14,028	0.15%
2021/05/18	10	10.90	5	10.60	11.25	5	13,972	0.04%
2021/05/17	0	0.00	20	10.30	10.30	-20	13,894	-0.14%
2021/05/14	6	11.43	2	11.50	11.40	4	13,733	0.03%
2021/05/13	1	11.35	0	0.00	11.30	1	13,736	0.01%
2021/05/12	0	0.00	20	11.55	11.35	-20	13,722	-0.15%
2021/05/11	1	12.55	62	12.12	12.20	-61	13,499	-0.45%
2021/05/10	1	13.25	0	0.00	13.20	1	13,356	0.01%
2021/05/07	0	0.00	1	13.25	13.35	-1	13,303	-0.01%
2021/05/06	1	12.70	1	13.15	12.75	0	13,126	0.00%
2021/05/04	9	12.83	12	13.13	12.45	-3	12,881	-0.02%
2021/05/03	36	13.82	22	13.56	13.55	14	12,571	0.11%
2021/04/29	46	14.80	5	14.72	14.55	41	12,313	0.33%
2021/04/28	206	14.85	106	14.98	15.00	100	11,842	0.84%	大買/大賣/
2021/04/27	12	14.29	15	14.19	14.10	-3	10,899	-0.03%
2021/04/26	5	14.16	7	14.11	14.15	-2	10,554	-0.02%
2021/04/23	9	14.21	41	14.24	14.10	-32	10,387	-0.31%
2021/04/22	3	14.20	49	14.07	13.65	-46	9,959	-0.46%
2021/04/21	35	14.20	12	14.37	14.10	23	9,353	0.25%
2021/04/20	7	13.76	8	13.84	13.90	-1	8,791	-0.01%
2021/04/19	5	13.15	6	13.17	13.10	-1	8,312	-0.01%
2021/04/16	1	12.75	17.3	12.81	12.95	-16.3	8,265	-0.20%
2021/04/15	7	12.80	1	12.75	12.75	6	9,466	0.06%
2021/04/14	3	12.60	6	12.71	12.55	-3	9,533	-0.03%
2021/04/13	30	13.28	40	12.88	12.90	-10	9,619	-0.10%
2021/04/12	12	13.14	62	12.99	13.55	-50	9,385	-0.53%
2021/04/09	1	12.85	166	12.82	12.75	-165	8,853	-1.86%	大賣/鉅額交易
2021/04/08	244.1	12.90	58	13.05	13.15	186.1	8,505	2.19%	大買/鉅額交易
2021/04/07	76	12.10	25	12.28	12.35	51	7,996	0.64%
2021/03/31	1	11.55	0	0.00	11.60	1	7,769	0.01%
2021/03/29	5	11.70	1	11.70	11.60	4	7,723	0.05%
2021/03/25	0	0.00	10	11.30	11.15	-10	7,648	-0.13%
2021/03/22	0	0.00	17	11.36	11.55	-17	7,559	-0.22%
2021/03/18	64	10.84	54	10.84	10.85	10	7,263	0.14%
2021/03/11	0	0.00	20	10.65	10.65	-20	8,181	-0.24%
2021/03/03	15	10.55	0	0.00	10.60	15	10,571	0.14%
2021/02/25	0	0.00	4	10.50	10.50	-4	11,016	-0.04%
2021/02/24	0	0.00	1	10.50	10.40	-1	11,183	-0.01%
2021/02/23	1	10.55	0	0.00	10.45	1	11,418	0.01%
2021/02/22	0	0.00	1	10.55	10.50	-1	11,464	-0.01%
2021/02/19	0	0.00	1	10.35	10.35	-1	11,439	-0.01%
2021/02/17	0	0.00	5	10.00	10.00	-5	11,734	-0.04%
2021/02/03	0	0.00	1	10.00	9.99	-1	11,660	-0.01%
2021/02/01	2	9.47	0	0.00	9.40	2	11,701	0.02%
2021/01/28	10	9.68	0	0.00	9.64	10	12,472	0.08%
2021/01/26	0	0.00	1	9.90	9.88	-1	12,752	-0.01%
2021/01/25	2	9.70	0	0.00	9.94	2	12,778	0.02%
2021/01/19	0	0.00	20	10.20	10.15	-20	12,833	-0.16%
2021/01/15	10	10.30	17	10.35	10.35	-7	12,953	-0.05%
2021/01/14	1	10.60	0	0.00	10.60	1	12,902	0.01%
2021/01/08	48	11.65	11	11.60	11.15	37	13,056	0.28%
2021/01/07	20	11.23	0	0.00	11.05	20	11,838	0.17%
2021/01/05	0	0.00	1	11.40	11.50	-1	11,330	-0.01%
2020/12/30	1	11.50	1	11.40	11.40	0	11,304	0.00%
2020/12/28	1	11.35	2	11.45	11.55	-1	11,215	-0.01%
2020/12/23	0	0.00	1	11.05	11.05	-1	11,129	-0.01%
2020/12/22	3	11.40	0	0.00	11.05	3	11,354	0.03%
2020/12/21	4	11.18	6	11.15	11.15	-2	11,507	-0.02%
2020/12/18	0	0.00	2	11.35	11.30	-2	11,679	-0.02%
2020/12/17	2	11.35	1	11.65	11.45	1	11,923	0.01%
2020/12/16	4	11.45	5	11.40	11.35	-1	13,478	-0.01%
2020/12/14	0	0.00	100	11.40	11.60	-100	14,690	-0.68%
2020/12/11	14	11.40	4	11.33	11.30	10	14,594	0.07%
2020/12/10	0	0.00	3	11.35	11.35	-3	14,509	-0.02%
2020/12/09	10	11.65	34	11.59	11.65	-24	14,380	-0.17%
2020/12/08	16	11.46	0	0.00	11.35	16	14,338	0.11%
2020/12/07	43	11.97	10	12.39	11.75	33	14,661	0.23%
2020/12/04	36	11.88	31	11.94	11.95	5	14,153	0.04%
2020/12/03	75	11.71	21	11.59	11.50	54	13,690	0.39%
2020/12/02	0	0.00	11	11.40	11.45	-11	12,920	-0.09%
2020/12/01	0	0.00	18	11.19	11.25	-18	12,719	-0.14%
2020/11/30	1	11.10	5	11.05	11.05	-4	12,366	-0.03%
2020/11/27	1	11.10	324	10.95	10.95	-323	12,234	-2.64%	大賣/鉅額交易
2020/11/26	505	10.87	336	10.83	10.90	169	12,002	1.41%	大買/大賣/鉅額交易
2020/11/25	101	10.60	101	10.80	10.65	0	11,870	0.00%	大買/大賣/
2020/11/24	0	0.00	40	10.50	10.45	-40	11,754	-0.34%
2020/11/23	1	10.55	0	0.00	10.65	1	11,737	0.01%
2020/11/20	1	10.40	57	10.50	10.60	-56	11,595	-0.48%
2020/11/18	0	0.00	5	10.10	10.10	-5	11,527	-0.04%
2020/11/16	265	10.19	260	10.25	10.20	5	11,565	0.04%	大買/大賣/
2020/11/12	0	0.00	33	9.95	9.96	-33	11,270	-0.29%
2020/11/06	10	10.05	0	0.00	10.00	10	11,241	0.09%
2020/11/04	300	10.35	310	10.24	10.20	-10	10,713	-0.09%	大買/大賣/
2020/11/02	10	9.88	0	0.00	9.85	10	10,505	0.10%
2020/10/30	0	0.00	1	10.00	9.95	-1	10,605	-0.01%
2020/10/27	0	0.00	5	10.60	10.50	-5	11,204	-0.04%
2020/10/26	1	10.35	115	10.44	10.45	-114	11,087	-1.03%	大賣/鉅額交易
2020/10/23	0	0.00	1	10.30	10.20	-1	10,931	-0.01%
2020/10/22	0	0.00	6	10.00	10.30	-6	10,948	-0.05%
2020/10/19	100	10.05	3	10.10	10.00	97	11,094	0.87%
2020/10/16	4	10.29	1	10.30	9.98	3	11,198	0.03%
2020/10/15	30	9.91	22	9.92	9.90	8	10,951	0.07%
2020/10/14	2	9.77	0	0.00	9.74	2	10,942	0.02%
2020/10/13	0	0.00	4	9.78	9.65	-4	11,080	-0.04%
2020/10/12	4	9.65	0	0.00	9.60	4	11,148	0.04%
2020/10/05	0	0.00	3	9.68	9.63	-3	11,424	-0.03%
2020/09/29	2	9.50	0	0.00	9.50	2	11,815	0.02%
2020/09/28	2	9.60	2	9.80	9.80	0	11,840	0.00%
2020/09/25	26	9.37	30	9.28	9.26	-4	12,024	-0.03%
2020/09/24	76	9.79	52	9.49	9.48	24	12,040	0.20%
2020/09/23	66	10.48	56	10.10	10.10	10	12,198	0.08%
2020/09/22	20	10.55	19	10.61	10.60	1	11,945	0.01%
2020/09/21	319	10.99	337	11.09	10.85	-18	11,753	-0.15%	大買/大賣/
2020/09/18	16	10.28	47	10.77	10.80	-31	10,134	-0.31%
2020/09/15	1	9.80	1	9.80	9.75	0	8,809	0.00%
2020/09/14	0	0.00	1	9.68	9.74	-1	8,846	-0.01%
2020/09/11	10	9.82	0	0.00	9.76	10	8,838	0.11%
2020/09/10	12	10.15	28	10.01	9.90	-16	8,769	-0.18%
2020/09/09	1	9.70	4	9.87	9.86	-3	8,349	-0.04%
2020/09/08	0	0.00	1	9.89	9.79	-1	8,350	-0.01%
2020/09/07	10	9.94	1	9.92	9.85	9	8,410	0.11%
2020/09/04	2.4	9.81	4	9.79	9.80	-1.6	8,400	-0.02%
2020/09/03	5	9.89	7	9.91	9.90	-2	8,386	-0.02%
2020/09/02	3	9.85	13	9.91	9.82	-10	8,372	-0.12%
2020/09/01	4	9.83	2	9.77	9.77	2	8,422	0.02%
2020/08/31	4	9.95	1	9.89	9.89	3	8,443	0.04%
2020/08/28	21	9.95	0	0.00	9.90	21	8,398	0.25%
2020/08/26	1	9.76	1	9.78	9.78	0	8,351	0.00%
2020/08/25	61	9.49	63	9.69	9.72	-2	8,298	-0.02%
2020/08/24	20	9.51	1	9.35	9.34	19	8,211	0.23%
2020/08/21	3	9.18	0	0.00	9.20	3	8,133	0.04%
2020/08/19	0	9.84	0	0.00	9.88	0	8,124	0.00%
2020/08/18	0	0.00	1	9.97	9.97	-1	8,092	-0.01%
2020/08/17	1	9.94	1	10.05	9.97	0	8,082	0.00%
2020/08/14	0	0.00	2.6	9.92	9.85	-2.6	8,020	-0.03%
2020/08/13	3	9.79	0	0.00	9.72	3	7,954	0.04%
2020/08/12	1	9.79	0	0.00	9.81	1	8,001	0.01%
2020/08/11	14	9.97	4	9.85	9.88	10	8,134	0.12%
2020/08/10	3	9.96	17	9.82	9.87	-14	8,111	-0.17%
2020/08/07	4	9.72	2	9.63	9.63	2	7,972	0.03%
2020/08/06	2	9.70	2	9.65	9.67	0	8,003	0.00%
2020/08/05	13	9.80	6	9.70	9.70	7	7,961	0.09%
2020/08/04	3	9.51	20	9.50	9.49	-17	7,926	-0.21%
2020/08/03	4	9.50	11	9.48	9.47	-7	7,969	-0.09%
2020/07/31	23	9.56	2	9.49	9.54	21	7,993	0.26%
2020/07/30	4	9.15	2	9.23	9.18	2	7,465	0.03%
2020/07/29	10	9.03	2	9.09	9.08	8	7,520	0.11%
2020/07/28	2	9.12	9	8.98	8.90	-7	7,600	-0.09%
2020/07/27	2	9.27	13	9.15	9.13	-11	7,893	-0.14%
2020/07/24	5	9.29	4	9.15	9.15	1	8,422	0.01%
2020/07/23	1	9.41	2	9.42	9.41	-1	8,444	-0.01%
2020/07/22	3	9.41	4	9.57	9.59	-1	8,469	-0.01%
2020/07/21	0	0.00	2	9.29	9.26	-2	8,340	-0.02%
2020/07/20	2	8.98	100	9.01	9.09	-98	8,332	-1.18%
2020/07/17	14	9.46	0	0.00	9.21	14	8,287	0.17%
2020/07/16	8	9.79	0	0.00	9.61	8	8,196	0.10%
2020/07/15	2	9.90	16	9.90	9.82	-14	8,154	-0.17%
2020/07/14	3	9.98	0	0.00	9.93	3	8,149	0.04%
2020/07/13	2	9.95	11	10.10	10.10	-9	8,154	-0.11%
2020/07/10	12	9.95	4	9.91	9.92	8	8,139	0.10%
2020/07/09	0	0.00	9	10.18	10.05	-9	8,041	-0.11%
2020/07/08	2	10.10	108	10.10	10.10	-106	7,720	-1.37%	大賣/鉅額交易
2020/07/07	5	10.12	6	10.14	10.05	-1	7,755	-0.01%
2020/07/06	22	10.05	19	10.08	10.20	3	7,788	0.04%
2020/07/03	6	10.09	130	10.15	10.00	-124	7,674	-1.62%	大賣/鉅額交易
2020/07/02	40	10.55	8	10.42	10.55	32	7,524	0.43%
2020/06/24	1	10.05	5	10.05	10.05	-4	7,299	-0.05%
2020/06/23	3	10.20	150	10.01	10.00	-147	7,392	-1.99%	大賣/鉅額交易
2020/06/22	1	10.10	154	10.11	10.10	-153	7,439	-2.06%	大賣/鉅額交易
2020/06/19	6	10.23	7	10.18	10.10	-1	7,537	-0.01%
2020/06/18	3	10.08	10	10.05	10.15	-7	7,532	-0.09%
2020/06/17	8	10.19	1	10.10	10.10	7	7,566	0.09%
2020/06/15	1	10.05	5	9.96	9.96	-4	7,830	-0.05%
2020/06/12	10	10.05	2	10.00	10.00	8	8,023	0.10%
2020/06/11	29	10.28	0	0.00	10.15	29	8,052	0.36%
2020/06/10	5	10.58	0	0.00	10.50	5	8,136	0.06%
2020/06/09	0	0.00	6	10.60	10.60	-6	8,410	-0.07%
2020/06/08	83	10.71	23	10.69	10.65	60	8,495	0.71%
2020/06/05	8	10.56	25.4	10.62	10.55	-17.4	8,456	-0.21%
2020/06/04	4	10.64	0	0.00	10.55	4	8,515	0.05%
2020/06/03	1	10.55	3	10.58	10.55	-2	8,552	-0.02%
2020/06/01	3	10.25	3	10.25	10.25	0	8,377	0.00%
2020/05/28	15	10.37	10	10.65	10.25	5	8,508	0.06%
2020/05/27	5	10.47	11	10.45	10.45	-6	8,486	-0.07%
2020/05/26	0	0.00	1	10.10	10.10	-1	8,565	-0.01%
2020/05/22	0	0.00	1	10.30	10.15	-1	8,611	-0.01%
2020/05/21	0	0.00	3	10.27	10.25	-3	8,616	-0.03%
2020/05/20	1	10.05	1	10.10	10.05	0	8,611	0.00%
2020/05/19	10	10.00	0	0.00	10.00	10	8,615	0.12%
2020/05/18	0	0.00	11	10.15	10.10	-11	8,561	-0.13%
2020/05/15	15	10.15	2	10.05	10.00	13	8,467	0.15%
2020/05/14	0	0.00	7	10.14	10.05	-7	8,431	-0.08%
2020/05/13	7	10.56	1	10.50	10.50	6	8,361	0.07%
2020/05/12	3	10.75	12	10.78	10.65	-9	8,340	-0.11%
2020/05/11	3	10.65	1	10.75	10.70	2	8,395	0.02%
2020/05/08	5	10.51	2	10.48	10.45	3	8,331	0.04%
2020/05/07	11	10.48	9	10.58	10.45	2	8,357	0.02%
2020/05/06	49	10.63	0	0.00	10.40	49	8,353	0.59%
2020/05/05	19	11.00	0	0.00	10.90	19	8,245	0.23%
2020/05/04	13	10.78	2	11.05	10.90	11	8,245	0.13%
2020/04/30	41	11.05	9	11.04	11.15	32	8,292	0.39%
2020/04/29	57	11.03	12	11.15	11.20	45	8,075	0.56%
2020/04/27	1	10.35	6	10.25	10.30	-5	7,585	-0.07%
2020/04/24	5	10.23	0	0.00	10.20	5	7,691	0.07%
2020/04/23	0	0.00	1	10.10	10.15	-1	7,698	-0.01%
2020/04/22	3	9.95	0	0.00	9.80	3	7,716	0.04%
2020/04/21	0	0.00	3	10.00	9.75	-3	7,765	-0.04%
2020/04/20	1	10.10	40	10.10	10.05	-39	7,786	-0.50%
2020/04/17	0	0.00	4	10.15	10.15	-4	7,832	-0.05%
2020/04/16	2	10.35	1	10.30	10.30	1	7,884	0.01%
2020/04/15	9	10.50	5	10.40	10.50	4	7,899	0.05%
2020/04/14	0	0.00	4	10.10	10.15	-4	7,815	-0.05%
2020/04/13	0	0.00	1	10.00	9.92	-1	8,010	-0.01%
2020/04/10	1	10.05	4	10.04	10.05	-3	8,042	-0.04%
2020/04/09	5	10.28	8	10.10	10.10	-3	8,088	-0.04%
2020/04/08	5	10.15	16	9.94	10.20	-11	7,993	-0.14%
2020/04/07	18	9.75	1	9.82	9.71	17	7,961	0.21%
2020/04/06	1	9.70	18	9.75	9.70	-17	7,813	-0.22%
2020/04/01	10	9.62	22	9.56	9.57	-12	7,695	-0.16%
2020/03/31	0	0.00	2	9.24	9.16	-2	7,590	-0.03%
2020/03/30	11	8.96	11	9.16	9.16	0	7,603	0.00%
2020/03/27	104	9.42	10	9.61	9.21	94	7,571	1.24%	大買/
2020/03/26	9	9.32	0	0.00	9.36	9	7,557	0.12%
2020/03/25	171	9.35	10	9.36	9.31	161	7,504	2.15%	大買/鉅額交易
2020/03/24	8	9.15	0	0.00	9.04	8	7,440	0.11%
2020/03/23	1	9.01	11	8.82	8.86	-10	7,468	-0.13%
2020/03/20	5	8.75	7	9.01	8.91	-2	7,641	-0.03%
2020/03/19	8	8.35	5	8.96	8.40	3	7,738	0.04%
2020/03/18	10	8.99	7	9.04	8.94	3	7,579	0.04%
2020/03/17	19	8.88	11	9.00	8.75	8	7,410	0.11%
2020/03/16	26	9.26	5	9.09	9.12	21	7,350	0.29%
2020/03/13	10	8.70	0	0.00	9.07	10	7,390	0.14%
2020/03/12	12	9.90	4	9.62	9.65	8	7,172	0.11%
2020/03/11	4	11.03	0	0.00	10.65	4	6,998	0.06%
2020/03/09	150	11.15	0	0.00	10.70	150	7,093	2.11%	大買/鉅額交易
2020/03/03	11	11.30	67	11.46	11.45	-56	7,096	-0.79%
2020/03/02	2	10.70	0	0.00	10.90	2	7,133	0.03%
2020/02/26	0	0.00	1	11.55	11.65	-1	6,918	-0.01%
2020/02/25	1	11.55	0	0.00	11.60	1	6,884	0.01%
2020/02/24	4	11.78	0	0.00	11.75	4	6,861	0.06%
2020/02/21	5	11.95	1	12.05	12.00	4	6,825	0.06%
2020/02/19	0	0.00	2	12.23	12.15	-2	6,872	-0.03%
2020/02/18	1	12.30	7	12.11	12.10	-6	6,917	-0.09%
2020/02/13	6	12.23	4	12.10	12.10	2	7,000	0.03%
2020/02/12	1	12.15	0	0.00	12.25	1	7,025	0.01%
2020/02/07	1	12.05	20	12.05	12.05	-19	7,028	-0.27%
2020/02/05	5	12.15	0	0.00	12.15	5	6,992	0.07%
2020/02/04	5	12.14	0	0.00	12.15	5	6,976	0.07%
2020/02/03	11	11.99	7.3	11.56	11.70	3.7	7,031	0.05%
2020/01/31	2	12.60	0	0.00	12.55	2	7,002	0.03%
2020/01/30	10	13.13	1	12.75	12.60	9	7,177	0.13%
2020/01/16	1	13.80	0	0.00	13.85	1	6,873	0.01%
2020/01/15	0	0.00	3	13.77	13.75	-3	6,924	-0.04%
2020/01/14	17	13.70	0	0.00	13.65	17	7,067	0.24%
2020/01/13	10	13.55	6	13.60	13.65	4	7,283	0.05%
2020/01/10	6	13.50	0	0.00	13.50	6	7,281	0.08%
2020/01/09	1	13.45	0	0.00	13.30	1	7,236	0.01%
2020/01/08	2	13.40	0	0.00	13.30	2	7,257	0.03%
2020/01/06	5	13.31	2	13.43	13.30	3	7,048	0.04%
2020/01/03	5	13.72	3	13.55	13.55	2	7,009	0.03%
2020/01/02	5	13.73	0	0.00	13.75	5	6,907	0.07%
2019/12/31	20	13.75	0	0.00	13.60	20	6,912	0.29%
2019/12/30	3	13.65	7	13.60	13.60	-4	6,876	-0.06%
2019/12/27	4	13.60	1	13.60	13.60	3	7,037	0.04%
2019/12/26	5	13.65	7	13.55	13.55	-2	7,154	-0.03%
2019/12/25	3	13.65	0	0.00	13.65	3	7,245	0.04%
2019/12/24	1	13.55	1	13.55	13.55	0	7,426	0.00%
2019/12/23	0	0.00	2	13.55	13.55	-2	7,655	-0.03%
2019/12/20	1	13.90	3	13.87	13.80	-2	7,803	-0.03%
2019/12/19	1	13.95	2	13.88	13.85	-1	7,910	-0.01%
2019/12/18	6	14.05	6	14.02	13.95	0	7,959	0.00%
2019/12/17	2	14.08	4	14.21	14.20	-2	8,068	-0.02%
2019/12/16	6	14.11	2	14.10	14.05	4	8,198	0.05%
2019/12/13	2	13.80	3	13.75	13.70	-1	8,408	-0.01%
2019/12/12	4	13.85	6	13.70	13.70	-2	8,474	-0.02%
2019/12/11	7	13.97	7	13.85	13.85	0	8,503	0.00%
2019/12/10	6	13.83	6	13.99	13.85	0	8,577	0.00%
2019/12/09	4	13.79	1	13.75	13.70	3	8,505	0.04%
2019/12/06	2.6	13.59	0	0.00	13.60	2.6	8,714	0.03%
2019/12/05	2	13.55	11	13.60	13.65	-9	9,135	-0.10%
2019/12/04	0	0.00	2	13.43	13.50	-2	9,428	-0.02%
2019/12/03	2	13.08	1	13.15	13.10	1	9,552	0.01%
2019/12/02	2	13.28	0	0.00	13.05	2	10,020	0.02%
2019/11/29	3	13.57	3	13.53	13.50	0	10,228	0.00%
2019/11/28	4	13.60	3	13.60	13.55	1	10,682	0.01%
2019/11/27	110	13.65	5	13.79	13.75	105	10,800	0.97%	大買/鉅額交易
2019/11/26	3	13.55	5	13.50	13.50	-2	10,821	-0.02%
2019/11/25	3	13.47	3	13.45	13.45	0	10,932	0.00%
2019/11/22	2	13.43	1	13.40	13.40	1	10,941	0.01%
2019/11/21	2	13.48	2	13.43	13.45	0	11,031	0.00%
2019/11/20	2	13.58	0	0.00	13.55	2	11,130	0.02%
2019/11/19	154	13.70	1	13.70	13.65	153	11,221	1.36%	大買/鉅額交易
2019/11/18	7	13.56	0	0.00	13.65	7	11,200	0.06%
2019/11/15	5	13.46	1	13.45	13.45	4	11,380	0.04%
2019/11/14	6	13.59	31	13.47	13.35	-25	11,388	-0.22%
2019/11/13	3	13.78	0	0.00	13.70	3	11,368	0.03%
2019/11/12	5	13.75	0	0.00	13.75	5	11,432	0.04%
2019/11/11	2	13.78	0	0.00	13.70	2	11,578	0.02%
2019/11/08	12	13.94	1	13.90	13.90	11	11,589	0.09%
2019/11/07	0	0.00	5	13.92	13.90	-5	11,678	-0.04%
2019/11/06	9	13.92	8	13.90	13.90	1	11,773	0.01%
2019/11/05	5	13.95	3	13.90	13.90	2	11,854	0.02%
2019/11/04	2	14.05	2	14.00	14.00	0	12,046	0.00%
2019/11/01	0	0.00	1	13.90	13.90	-1	12,119	-0.01%
2019/10/31	16	14.01	5	13.82	13.80	11	12,287	0.09%
2019/10/30	6	14.11	0	0.00	14.10	6	12,354	0.05%
2019/10/29	135	14.43	0	0.00	14.25	135	12,631	1.07%	大買/鉅額交易
2019/10/28	0	0.00	0.1	14.30	14.35	-0.1	13,860	0.00%
2019/10/25	1	14.45	1	14.45	14.45	0	15,184	0.00%
2019/10/24	1	14.45	6	14.55	14.55	-5	16,403	-0.03%
2019/10/23	5	14.45	4	14.38	14.40	1	16,651	0.01%
2019/10/22	30	14.55	3	14.60	14.50	27	16,754	0.16%
2019/10/21	7	14.62	5	14.68	14.70	2	16,867	0.01%
2019/10/18	43	14.38	1	14.45	14.35	42	17,322	0.24%
2019/10/17	2	14.35	1	14.30	14.35	1	17,512	0.01%
2019/10/16	54	14.25	5	14.45	14.25	49	17,935	0.27%
2019/10/15	56	14.33	0	0.00	14.30	56	18,531	0.30%
2019/10/04	16	14.39	0	0.00	14.25	16	20,513	0.08%
2019/10/03	14.2	14.06	1	14.20	14.20	13.2	20,602	0.06%
2019/09/27	12	13.88	5	13.86	13.80	7	21,355	0.03%
2019/09/26	11	14.25	0	0.00	14.10	11	21,462	0.05%
2019/09/25	5	14.34	0	0.00	14.20	5	21,898	0.02%
2019/09/24	0	0.00	8	14.78	14.70	-8	22,123	-0.04%
2019/09/23	1	14.75	0	0.00	14.80	1	22,101	0.00%
2019/09/20	3	14.92	0	0.00	14.85	3	22,120	0.01%
2019/09/19	2	14.95	5	15.15	15.10	-3	22,014	-0.01%
2019/09/18	37	15.10	47	15.14	15.15	-10	21,826	-0.05%
2019/09/17	2	14.78	45	14.75	14.70	-43	21,866	-0.20%
2019/09/16	3.2	14.96	1	15.00	14.85	2.2	22,126	0.01%
2019/09/12	0	0.00	1	14.95	14.95	-1	22,202	0.00%
2019/09/11	4	14.83	26	14.92	14.80	-22	22,462	-0.10%
2019/09/10	52	15.06	6	14.83	14.85	46	22,448	0.20%
2019/09/09	0	0.00	2	15.20	15.15	-2	22,287	-0.01%
2019/09/06	4	14.98	4	15.04	14.90	0	22,298	0.00%
2019/09/05	9	14.67	3	14.65	14.65	6	22,646	0.03%
2019/09/04	0	0.00	3	14.90	14.90	-3	22,889	-0.01%
2019/09/03	11	14.67	0	0.00	14.50	11	23,059	0.05%
2019/09/02	1	14.20	13	14.64	14.85	-12	23,075	-0.05%
2019/08/30	11	14.11	2	14.13	14.10	9	23,062	0.04%
2019/08/29	2	14.05	1	14.10	13.90	1	23,347	0.00%
2019/08/28	2	13.80	5	13.87	14.05	-3	23,592	-0.01%
2019/08/27	1	13.75	7	13.69	13.60	-6	23,997	-0.03%
2019/08/26	3	13.58	0	0.00	13.55	3	24,693	0.01%
2019/08/23	5	13.84	5	13.75	13.75	0	24,843	0.00%
2019/08/22	6	14.01	0	0.00	13.90	6	25,460	0.02%
2019/08/21	2	14.05	5	14.05	14.05	-3	25,722	-0.01%
2019/08/20	17	14.22	11	14.23	14.05	6	25,961	0.02%
2019/08/19	21	13.97	0	0.00	13.95	21	26,322	0.08%
2019/08/16	9	14.00	0	0.00	13.90	9	26,871	0.03%
2019/08/15	0	0.00	2	13.85	13.95	-2	27,880	-0.01%
2019/08/14	107	14.19	0	0.00	13.95	107	28,313	0.38%	大買/鉅額交易
2019/08/13	2	13.90	4	13.95	13.90	-2	28,765	-0.01%
2019/08/12	3	14.07	8	14.08	14.05	-5	29,113	-0.02%
2019/08/08	2	14.03	1	14.10	14.20	1	29,210	0.00%
2019/08/07	7	14.01	0	0.00	13.85	7	29,375	0.02%
2019/08/06	4	13.65	1	13.90	14.25	3	29,702	0.01%
2019/08/05	3	14.28	6	14.22	14.10	-3	29,829	-0.01%
2019/08/02	16	14.34	2	14.30	14.25	14	30,211	0.05%
2019/08/01	21	15.02	0	0.00	14.85	21	30,700	0.07%
2019/07/31	10	14.92	11	14.77	14.65	-1	30,792	0.00%
2019/07/30	59	15.42	66	15.77	15.15	-7	31,107	-0.02%
2019/07/29	1,333	16.04	1,145.9	16.71	16.80	187.1	30,188	0.62%	大買/大賣/鉅額交易
2019/07/26	35	15.38	80.2	15.39	15.40	-45.2	29,306	-0.15%
2019/07/25	6	14.93	1	14.95	15.00	5	29,349	0.02%
2019/07/24	11	14.70	3	14.73	14.80	8	29,550	0.03%
2019/07/23	39	14.77	2	14.75	14.75	37	29,796	0.12%
2019/07/22	108	15.13	174	15.23	14.75	-66	30,416	-0.22%	大買/大賣/
2019/07/19	1	14.75	56	14.95	14.70	-55	32,213	-0.17%
2019/07/18	113	14.94	100	14.88	14.75	13	32,755	0.04%	大買/
2019/07/17	115	14.92	30	14.80	15.05	85	32,844	0.26%	大買/
2019/07/16	444	14.74	336	14.40	14.40	108	32,461	0.33%	大買/大賣/鉅額交易
2019/07/15	1	14.15	15	14.03	14.25	-14	31,884	-0.04%
2019/07/12	11	14.05	4	13.99	13.90	7	31,884	0.02%
2019/07/11	2	13.78	16	13.97	14.10	-14	31,880	-0.04%
2019/07/10	3	13.72	11	13.91	13.70	-8	31,911	-0.03%
2019/07/09	2	13.88	0	0.00	13.90	2	32,002	0.01%
2019/07/08	0	0.00	1	13.90	13.90	-1	32,393	0.00%
2019/07/05	2	14.00	10.7	14.00	13.90	-8.7	32,782	-0.03%
2019/07/04	6	13.88	5.7	13.77	13.65	0.3	33,194	0.00%
2019/07/03	4	13.66	52	13.72	13.60	-48	33,674	-0.14%
2019/07/02	224	13.60	198	13.70	13.90	26	33,912	0.08%	大買/大賣/
2019/07/01	11	13.27	40	12.99	13.00	-29	34,186	-0.08%
2019/06/28	13	13.20	2	13.23	13.15	11	34,594	0.03%
2019/06/27	15	13.27	2	13.30	13.30	13	35,502	0.04%
2019/06/26	3	13.18	10	13.16	13.15	-7	35,524	-0.02%
2019/06/25	4	13.30	5	13.31	13.20	-1	35,477	0.00%
2019/06/24	17	13.49	2	13.25	13.25	15	35,452	0.04%
2019/06/21	4	13.99	8	14.04	13.80	-4	35,167	-0.01%
2019/06/20	9	13.79	9	13.84	13.85	0	34,905	0.00%
2019/06/19	24	13.77	4	13.76	13.75	20	34,978	0.06%
2019/06/18	3	13.43	1	13.45	13.45	2	34,819	0.01%
2019/06/17	4	13.48	10	13.42	13.45	-6	34,950	-0.02%
2019/06/14	7	13.46	6	13.44	13.40	1	35,093	0.00%
2019/06/13	13	13.71	2	13.63	13.35	11	34,845	0.03%
2019/06/12	4	14.30	2	14.30	14.05	2	34,322	0.01%
2019/06/11	4	14.36	5	14.51	14.40	-1	34,029	0.00%
2019/06/10	3	14.15	4	14.25	14.10	-1	33,635	0.00%
2019/06/06	5	14.16	8	14.24	14.00	-3	33,880	-0.01%
2019/06/05	1	14.15	28	14.33	14.20	-27	33,772	-0.08%
2019/06/04	11	14.17	2	14.30	14.00	9	33,907	0.03%
2019/06/03	2	14.25	12	14.07	14.35	-10	33,753	-0.03%
2019/05/31	12	13.98	65	13.87	13.80	-53	33,559	-0.16%
2019/05/30	8	13.52	2	13.50	13.60	6	33,246	0.02%
2019/05/29	434	13.61	419	13.63	13.40	15	33,530	0.04%	大買/大賣/
2019/05/28	8	13.46	7	13.41	13.60	1	33,702	0.00%
2019/05/27	4	13.30	2	13.40	13.30	2	33,497	0.01%
2019/05/24	28	13.74	24	13.42	13.30	4	33,556	0.01%
2019/05/23	28	13.17	38	13.24	13.50	-10	33,378	-0.03%
2019/05/22	107	13.61	55	13.56	13.25	52	33,533	0.16%	大買/
2019/05/21	432	12.71	482	12.81	13.35	-50	32,782	-0.15%	大買/大賣/
2019/05/20	4	11.96	11	12.25	12.15	-7	32,274	-0.02%
2019/05/17	24	12.88	11	12.88	12.65	13	31,657	0.04%
2019/05/16	15	13.23	0	0.00	13.00	15	31,241	0.05%
2019/05/15	2	13.55	3	13.57	13.50	-1	31,125	0.00%
2019/05/14	82	13.33	75	13.38	13.40	7	30,758	0.02%
2019/05/13	10	13.06	1	12.95	12.90	9	30,251	0.03%
2019/05/10	0	0.00	9	13.38	13.45	-9	29,876	-0.03%
2019/05/09	46	13.44	23	13.37	13.10	23	29,369	0.08%
2019/05/08	17	13.91	0	0.00	14.15	17	28,652	0.06%
2019/05/07	36	14.50	8	14.69	14.15	28	28,319	0.10%
2019/05/06	63	14.60	436	14.64	14.40	-373	27,607	-1.35%	大賣/鉅額交易
2019/05/03	53	15.12	10	15.30	15.20	43	27,019	0.16%
2019/05/02	438	15.53	51	15.58	15.50	387	26,524	1.46%	大買/鉅額交易
2019/04/30	101	14.68	74	14.66	15.05	27	25,211	0.11%	大買/
2019/04/29	3	14.02	250	14.35	14.25	-247	24,707	-1.00%	大賣/鉅額交易
2019/04/26	1,160	14.26	917	14.31	14.40	243	24,239	1.00%	大買/大賣/鉅額交易
2019/04/25	907	15.38	912	15.64	14.05	-5	23,259	-0.02%	大買/大賣/
2019/04/24	3	14.57	89	14.69	14.90	-86	20,689	-0.42%
2019/04/23	602	14.47	624	14.35	14.45	-22	19,846	-0.11%	大買/大賣/
2019/04/22	52	14.05	52	14.43	14.00	0	19,256	0.00%
2019/04/19	3	13.97	7	14.05	14.20	-4	18,941	-0.02%
2019/04/18	236	14.29	158	14.44	13.90	78	18,673	0.42%	大買/大賣/
2019/04/17	2	14.45	11	14.30	14.05	-9	18,275	-0.05%
2019/04/16	0	0.00	20	14.06	14.40	-20	17,901	-0.11%
2019/04/15	1	14.00	11.3	14.30	14.00	-10.3	17,546	-0.06%
2019/04/12	14	13.87	1	13.75	13.75	13	17,019	0.08%
2019/04/11	12	14.47	3	14.20	14.35	9	16,422	0.05%
2019/04/10	397	14.54	402.3	14.64	14.70	-5.3	15,820	-0.03%	大買/大賣/
2019/04/09	26	13.72	11.2	13.68	13.55	14.8	14,688	0.10%
2019/04/08	11	13.94	4	14.01	14.20	7	13,866	0.05%
2019/04/03	1	12.90	46	12.95	12.95	-45	13,261	-0.34%
2019/04/02	4	11.80	0	0.00	11.80	4	12,276	0.03%
2019/04/01	401	11.49	457	11.52	11.75	-56	11,401	-0.49%	大買/大賣/
2019/03/29	2	10.60	1	10.65	10.70	1	10,363	0.01%
2019/03/27	3	10.52	1	10.85	10.45	2	10,152	0.02%
2019/03/26	1	10.55	2	10.63	10.65	-1	9,996	-0.01%
2019/03/25	2	10.25	9	10.18	10.25	-7	9,767	-0.07%
2019/03/22	32	10.48	0	0.00	10.45	32	9,623	0.33%
2019/03/21	0	0.00	4	10.83	10.80	-4	9,399	-0.04%
2019/03/20	2	10.40	5	10.67	10.75	-3	9,142	-0.03%
2019/03/19	8	10.59	0	0.00	10.35	8	8,895	0.09%
2019/03/18	4	10.86	10	10.80	10.65	-6	8,607	-0.07%
2019/03/15	9	10.93	0	0.00	10.85	9	8,374	0.11%
2019/03/14	22	11.00	0	0.00	10.90	22	8,140	0.27%
2019/03/13	3	11.22	0	0.00	11.20	3	7,965	0.04%
2019/03/12	35	11.53	49	11.59	11.25	-14	7,702	-0.18%
2019/03/11	0	0.00	3	11.18	11.20	-3	7,154	-0.04%
2019/03/08	2	10.80	3	11.02	11.10	-1	6,810	-0.01%
2019/03/07	5	10.25	0	0.00	10.30	5	6,239	0.08%
2019/03/05	4	10.20	0	0.00	10.25	4	5,669	0.07%
2019/03/04	3	10.80	10	10.95	10.70	-7	5,254	-0.13%
2019/02/27	43	10.84	12	10.95	10.95	31	4,712	0.66%
2019/02/26	0	0.00	34	9.99	9.99	-34	3,802	-0.89%
2019/02/25	6	10.15	1	10.15	10.00	5	3,698	0.14%
2019/02/22	28	9.89	36	10.08	9.75	-8	3,436	-0.23%
2019/02/21	42	9.74	4	9.48	9.95	38	3,046	1.25%
2019/01/30	30	7.99	0	0.00	7.98	30	2,156	1.39%
2019/01/28	0	0.00	2	7.95	8.02	-2	2,105	-0.09%
2019/01/25	0	0.00	5	7.70	7.86	-5	2,066	-0.24%
2019/01/21	0	0.00	9	7.79	7.90	-9	1,998	-0.45%
2019/01/09	5	7.31	0	0.00	7.30	5	1,880	0.27%
2019/01/07	2	7.35	0	0.00	7.35	2	1,873	0.11%
2018/12/27	0	0.00	5	7.46	7.42	-5	1,889	-0.26%
2018/12/21	0	0.00	13.2	7.32	7.50	-13.2	1,902	-0.69%
2018/12/18	2	7.70	0	0.00	7.77	2	1,891	0.11%
2018/12/14	2	7.81	3	8.09	7.89	-1	1,888	-0.05%
2018/12/13	0	0.00	1	8.10	8.02	-1	1,859	-0.05%
2018/12/11	0	0.00	2	7.99	7.99	-2	1,832	-0.11%
2018/12/10	2	7.87	2	8.02	7.85	0	1,822	0.00%
2018/12/07	4	8.06	2	8.05	8.07	2	1,811	0.11%
2018/12/06	4	7.97	0	0.00	7.90	4	1,802	0.22%
2018/12/04	0	0.00	2	8.49	8.48	-2	1,752	-0.11%
2018/12/03	2	8.35	0	0.00	8.34	2	1,716	0.12%
2018/11/26	0	0.00	2	8.04	8.03	-2	1,602	-0.12%
2018/11/22	2	8.18	0	0.00	8.05	2	1,569	0.13%
2018/11/21	0	0.00	1	8.05	8.40	-1	1,505	-0.07%
2018/11/20	1	7.96	0	0.00	7.93	1	1,397	0.07%
2018/11/13	0	0.00	5	7.97	7.98	-5	1,119	-0.45%
2018/11/12	2	7.13	0	0.00	7.26	2	949	0.21%
2018/10/18	0	0.00	3	6.24	6.24	-3	1,218	-0.25%
2018/10/17	3	6.30	3	6.30	6.28	0	1,224	0.00%
2018/10/16	2	6.32	0	0.00	6.27	2	1,226	0.16%
2018/10/08	0	0.00	3	7.17	7.03	-3	1,221	-0.25%
2018/09/26	1	7.51	0	0.00	7.51	1	1,295	0.08%
2018/09/05	1	8.67	0	0.00	8.65	1	1,323	0.08%
2018/09/03	0	0.00	4	8.58	8.56	-4	1,355	-0.30%
2018/08/30	0	0.00	80	8.57	8.57	-80	1,418	-5.64%
2018/08/28	0	0.00	130	8.65	8.68	-130	1,678	-7.75%	大賣/鉅額交易
2018/08/27	3	8.71	0	0.00	8.67	3	1,712	0.18%
2018/08/23	1	8.61	0	0.00	8.62	1	1,982	0.05%
2018/08/09	0	0.00	5	8.94	8.89	-5	2,156	-0.23%
2018/07/16	0	0.00	2	8.46	8.52	-2	1,949	-0.10%
2018/07/11	0	0.00	0.1	8.36	8.40	-0.1	1,954	0.00%
2018/07/10	1	8.53	0	0.00	8.40	1	1,964	0.05%
2018/07/09	1	8.35	0	0.00	8.66	1	1,954	0.05%
2018/07/06	2	8.15	0	0.00	8.02	2	1,920	0.10%
2018/07/03	30	8.22	0	0.00	8.07	30	1,896	1.58%
2018/06/22	0	0.00	5	8.56	8.54	-5	1,865	-0.27%
2018/06/08	40	9.02	0	0.00	9.00	40	1,777	2.25%
2018/06/06	0	0.00	3	9.11	9.12	-3	1,720	-0.17%
2018/06/05	125	9.40	0	0.00	9.36	125	1,642	7.61%	大買/鉅額交易
2018/06/04	30	8.66	0	0.00	8.74	30	1,457	2.06%
2018/06/01	0	0.00	1	8.95	8.78	-1	1,409	-0.07%
2018/05/31	10	9.19	3	9.19	9.13	7	1,338	0.52%
2018/05/30	8	8.49	65	8.65	8.71	-57	1,136	-5.02%
2018/05/25	0	0.00	5	7.11	7.08	-5	820	-0.61%
2018/05/10	0	0.00	7	7.12	7.10	-7	973	-0.72%
2018/05/04	1	7.00	0	0.00	7.00	1	992	0.10%
2018/04/30	0	0.00	6	7.02	7.00	-6	1,042	-0.58%
2018/04/23	2	7.21	11	7.23	7.21	-9	1,064	-0.85%
2018/04/13	0	0.00	2	7.77	7.75	-2	1,082	-0.18%
2018/04/09	0	0.00	40	7.91	7.88	-40	1,150	-3.48%
2018/03/29	0	0.00	0.7	7.96	7.97	-0.7	1,182	-0.06%
2018/03/20	0	0.00	1	8.19	8.19	-1	1,218	-0.08%
2018/03/15	0	0.00	6	8.24	8.41	-6	1,292	-0.46%
2018/03/14	6	8.23	10	8.24	8.26	-4	1,341	-0.30%
2018/03/13	1	8.21	0	0.00	8.21	1	1,400	0.07%
2018/03/12	0	0.00	5	8.17	8.15	-5	1,467	-0.34%
2018/03/09	0	0.00	7	8.19	8.12	-7	1,524	-0.46%
2018/03/08	5	8.21	0	0.00	8.21	5	1,571	0.32%
2018/03/05	10	8.29	18	8.35	8.24	-8	1,736	-0.46%
2018/02/27	0	0.00	40	8.58	8.55	-40	1,830	-2.19%
2018/02/26	10	8.40	15	8.43	8.40	-5	1,854	-0.27%
2018/02/23	5	8.24	11	8.30	8.32	-6	1,894	-0.32%
2018/02/21	1	8.18	0	0.00	8.17	1	2,028	0.05%
2018/02/12	0	0.00	4	8.01	8.01	-4	2,078	-0.19%
2018/02/09	20	7.31	20	7.90	7.90	0	2,218	0.00%
2018/02/08	0	0.00	4	8.04	8.02	-4	2,263	-0.18%
2018/02/07	6	8.13	0	0.00	8.01	6	2,436	0.25%
2018/02/06	11	7.83	2	8.07	7.85	9	2,507	0.36%
2018/02/05	2	8.68	0	0.00	8.67	2	2,609	0.08%
2018/02/02	20	8.99	40	8.96	8.94	-20	2,737	-0.73%
2018/01/26	0	0.00	5	9.16	9.14	-5	3,483	-0.14%
2018/01/25	20	9.15	20	9.15	9.14	0	3,491	0.00%
2018/01/22	12	9.18	0	0.00	9.15	12	3,565	0.34%
2018/01/19	7	9.29	0	0.00	9.26	7	3,700	0.19%
2018/01/17	20.1	9.36	20	9.38	9.34	0.1	3,757	0.00%
2018/01/15	5.4	9.14	25	9.16	9.15	-19.6	3,822	-0.51%
2018/01/10	20	9.37	5	9.22	9.21	15	3,880	0.39%
2018/01/05	10	9.33	10	9.29	9.29	0	3,956	0.00%
2018/01/04	0	0.00	40	9.26	9.45	-40	3,960	-1.01%