精金 (3049)-元富-吉利券商分點個股進出

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)

股價
9.62
漲跌
▼0.38
漲幅
-3.80%
成交量
5,856張
產業
上市光電類股
336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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/12/13	45	9.64	0	0.00	9.62	45	16,290	0.28%
2024/12/10	1	10.05	0	0.00	10.00	1	16,347	0.01%
2024/12/09	21	10.04	0	0.00	9.99	21	16,352	0.13%
2024/12/06	13	10.20	0	0.00	10.15	13	16,302	0.08%
2024/12/04	2	10.65	0	0.00	10.50	2	16,264	0.01%
2024/11/29	5	10.45	0	0.00	10.50	5	16,260	0.03%
2024/11/28	20	10.50	0	0.00	10.50	20	16,281	0.12%
2024/11/27	13	10.79	72	10.65	10.60	-59	16,273	-0.36%
2024/11/26	0	0.00	1	11.15	11.10	-1	16,256	-0.01%
2024/11/25	0	0.00	2	11.13	11.20	-2	16,286	-0.01%
2024/11/22	0	0.00	1	11.25	11.00	-1	16,391	-0.01%
2024/11/19	0	0.00	1	11.25	11.25	-1	16,329	-0.01%
2024/11/18	0	0.00	1	11.15	10.95	-1	16,275	-0.01%
2024/11/15	0	0.00	5.3	11.20	11.25	-5.3	16,225	-0.03%
2024/11/14	7	11.01	0	0.00	10.90	7	16,210	0.04%
2024/11/13	8	11.20	0	0.00	11.20	8	16,083	0.05%
2024/11/12	7	11.13	0	0.00	11.15	7	16,039	0.04%
2024/11/11	61	11.54	0	0.00	11.35	61	15,961	0.38%
2024/11/08	22	11.71	12	11.70	11.45	10	15,875	0.06%
2024/11/07	0	0.00	1	12.05	11.80	-1	15,727	-0.01%
2024/11/06	1	11.75	0	0.00	11.75	1	15,616	0.01%
2024/11/05	3	12.20	75	12.35	12.00	-72	15,442	-0.47%
2024/11/04	1	11.85	11	12.06	12.15	-10	14,498	-0.07%
2024/11/01	0	0.00	1	11.05	11.05	-1	14,115	-0.01%
2024/10/30	10.2	11.30	0	0.00	11.00	10.2	14,066	0.07%
2024/10/29	5	11.20	0	0.00	11.25	5	14,003	0.04%
2024/10/28	3	11.35	15	11.50	11.35	-12	13,946	-0.09%
2024/10/25	6	11.74	5	11.75	11.85	1	13,760	0.01%
2024/10/24	31	11.89	18	11.80	11.65	13	13,688	0.09%
2024/10/23	61	12.07	3	12.02	12.05	58	13,538	0.43%
2024/10/22	31	12.11	114	12.39	12.30	-83	13,332	-0.62%	大賣/
2024/10/21	10	11.60	1	11.65	11.60	9	12,718	0.07%
2024/10/18	25	11.66	21	11.64	11.60	4	12,720	0.03%
2024/10/17	11	11.65	0	0.00	11.70	11	12,556	0.09%
2024/10/16	64	11.71	2	11.70	11.70	62	12,554	0.49%
2024/10/15	100	12.02	20	11.80	11.85	80	12,439	0.64%
2024/10/14	103	12.26	70	12.40	12.25	33	12,167	0.27%	大買/
2024/10/11	57	12.22	98	12.56	12.15	-41	11,913	-0.34%
2024/10/09	52	12.14	24	12.45	12.05	28	11,294	0.25%
2024/10/08	49	12.63	34	12.80	12.25	15	10,713	0.14%
2024/10/07	28	12.40	5	12.50	12.90	23	9,753	0.24%
2024/10/04	0	0.00	1	11.60	11.75	-1	8,210	-0.01%
2024/10/01	0	0.00	3	10.65	10.70	-3	7,950	-0.04%
2024/09/30	1	10.75	3	10.90	10.70	-2	7,990	-0.03%
2024/09/27	20	10.85	22	10.70	10.70	-2	7,991	-0.03%
2024/09/24	0	0.00	10	10.45	10.65	-10	7,706	-0.13%
2024/09/23	3	10.55	85	10.90	10.55	-82	7,549	-1.09%
2024/09/20	18	11.64	30	11.90	11.40	-12	7,169	-0.17%
2024/09/19	50	11.59	62	11.44	11.70	-12	6,532	-0.18%
2024/09/18	0	0.00	2	11.45	11.45	-2	4,677	-0.04%
2024/09/16	22	10.39	1	10.45	10.45	21	4,230	0.50%
2024/09/13	1	9.53	0	0.00	9.51	1	3,733	0.03%
2024/09/04	5	8.67	0	0.00	8.66	5	3,566	0.14%
2024/08/28	0	0.00	5	9.78	9.60	-5	3,496	-0.14%
2024/08/26	0	0.00	6	9.63	9.70	-6	3,438	-0.17%
2024/08/23	8	9.52	0	0.00	9.47	8	3,336	0.24%
2024/08/08	2	8.06	2	8.13	8.07	0	3,373	0.00%
2024/07/22	2	9.17	0	0.00	9.06	2	3,187	0.06%
2024/07/19	1	9.47	0	0.00	9.26	1	3,135	0.03%
2024/07/18	4	9.76	1	9.89	9.74	3	3,031	0.10%
2024/07/11	0	0.00	0.3	9.38	9.42	-0.3	2,605	-0.01%
2024/07/04	0	0.00	10	9.33	9.35	-10	2,402	-0.42%
2024/07/03	2	9.20	0	0.00	9.20	2	2,286	0.09%
2024/07/02	3	8.67	0	0.00	8.67	3	2,137	0.14%
2024/06/26	5	8.76	0	0.00	8.76	5	2,077	0.24%
2024/06/25	2	9.08	1	8.90	8.78	1	2,026	0.05%
2024/06/24	1	9.15	0	0.00	9.10	1	1,962	0.05%
2024/06/20	9	8.44	7	8.45	8.46	2	1,692	0.12%
2024/06/19	3	8.45	0	0.00	8.44	3	1,713	0.18%
2024/06/18	4	8.56	0	0.00	8.51	4	1,722	0.23%
2024/06/11	36	8.50	16	8.38	8.35	20	1,787	1.12%
2024/06/07	3	8.30	0	0.00	8.51	3	1,859	0.16%
2024/06/06	28	8.30	0	0.00	8.32	28	1,859	1.51%
2024/06/05	8	8.44	0	0.00	8.38	8	1,874	0.43%
2024/06/04	11	8.52	0	0.00	8.42	11	1,897	0.58%
2024/05/28	8	8.61	0	0.00	8.78	8	1,991	0.40%
2024/05/16	10	8.18	0	0.00	8.30	10	1,923	0.52%
2024/05/15	10	8.17	3	8.16	8.17	7	1,890	0.37%
2024/05/14	11	8.21	0	0.00	8.21	11	1,883	0.58%
2024/05/07	7	8.19	0	0.00	8.18	7	1,890	0.37%
2024/04/26	0	0.00	1.6	8.02	8.03	-1.6	1,865	-0.09%
2024/04/25	2	7.94	0	0.00	8.00	2	1,872	0.11%
2024/04/24	3	7.91	0	0.00	7.92	3	1,876	0.16%
2024/04/16	27	7.87	0	0.00	7.77	27	1,906	1.42%
2024/04/12	12	8.23	0	0.00	8.18	12	1,842	0.65%
2024/04/11	15	8.27	0	0.00	8.25	15	1,840	0.82%
2024/04/10	5	8.38	0	0.00	8.33	5	1,831	0.27%
2024/04/03	5	8.25	0	0.00	8.24	5	1,821	0.27%
2024/04/01	0	0.00	3	8.34	8.45	-3	1,877	-0.16%
2024/03/29	5	8.30	0	0.00	8.29	5	1,889	0.26%
2024/03/28	0	0.00	1	8.32	8.25	-1	1,885	-0.05%
2024/03/27	33	8.25	0	0.00	8.23	33	1,880	1.75%
2024/03/26	10	8.27	0	0.00	8.23	10	1,878	0.53%
2024/03/21	0	0.00	1	8.26	8.22	-1	1,848	-0.05%
2024/03/20	2	8.14	0	0.00	8.14	2	1,851	0.11%
2024/03/14	9	8.31	0	0.00	8.25	9	1,777	0.51%
2024/03/08	1	8.63	0	0.00	8.71	1	1,649	0.06%
2024/03/07	8	8.63	0	0.00	8.62	8	1,645	0.49%
2024/03/06	28	8.83	0	0.00	8.91	28	1,586	1.76%
2024/03/05	24	8.97	0	0.00	8.90	24	1,566	1.53%
2024/03/04	3	9.02	0	0.00	8.99	3	1,594	0.19%
2024/03/01	48	9.04	0	0.00	9.03	48	1,558	3.08%
2024/02/29	19	9.10	0	0.00	9.11	19	1,549	1.23%
2024/02/27	2	9.15	0	0.00	9.11	2	1,558	0.13%
2024/02/26	7	9.23	0	0.00	9.20	7	1,527	0.46%
2024/02/23	74	9.34	0	0.00	9.30	74	1,514	4.89%
2024/02/21	156	9.45	0	0.00	9.43	156	1,515	10.29%	大買/鉅額交易
2024/02/16	0	0.00	1	9.29	9.30	-1	1,474	-0.07%
2024/01/30	1	9.29	0	0.00	9.30	1	1,505	0.07%
2024/01/29	3	9.45	0	0.00	9.40	3	1,506	0.20%
2024/01/25	5	9.42	0	0.00	9.40	5	1,488	0.34%
2024/01/19	5	9.03	0	0.00	9.03	5	1,428	0.35%
2023/12/18	0	0.00	5	9.62	9.62	-5	1,413	-0.35%
2023/12/08	0	0.00	0	9.70	9.75	0	1,422	0.00%
2023/12/07	0	9.70	0	9.70	9.72	0	1,431	0.00%
2023/11/30	20	9.71	0	0.00	9.67	20	1,421	1.41%
2023/11/15	0	0.00	3	9.23	9.26	-3	1,386	-0.22%
2023/11/08	0	9.27	0	0.00	9.47	0	1,477	0.00%
2023/10/04	5	9.33	0	0.00	9.34	5	2,429	0.21%
2023/10/02	5	9.51	0	0.00	9.49	5	2,472	0.20%
2023/09/08	0	0.00	1.9	9.68	9.70	-1.9	3,797	-0.05%
2023/09/07	3	9.85	0	0.00	9.76	3	3,793	0.08%
2023/08/29	0	0.00	6.7	9.77	9.80	-6.7	3,894	-0.17%
2023/08/24	5	9.78	0	0.00	9.76	5	3,906	0.13%
2023/08/21	2	9.71	0	0.00	9.76	2	3,878	0.05%
2023/08/11	4	9.97	0	0.00	9.97	4	3,766	0.11%
2023/07/17	0	0.00	24	10.45	10.45	-24	3,080	-0.78%
2023/07/12	10	10.40	0	0.00	10.30	10	3,172	0.32%
2023/07/10	24	10.35	0	0.00	10.30	24	3,437	0.70%
2023/06/29	5	10.80	0	0.00	10.70	5	3,232	0.15%
2023/06/26	1	11.45	3	11.30	11.20	-2	2,957	-0.07%
2023/06/21	24	11.24	6	10.98	11.20	18	2,758	0.65%
2023/06/20	1	10.60	16	10.46	10.55	-15	2,386	-0.63%
2023/06/19	0	0.00	1	10.40	10.35	-1	2,268	-0.04%
2023/06/14	2	9.80	0	0.00	9.87	2	2,061	0.10%
2023/06/13	0	0.00	3	9.86	9.86	-3	2,067	-0.15%
2023/06/05	0	0.00	1	10.20	10.10	-1	2,108	-0.05%
2023/06/02	0	0.00	2	9.87	9.88	-2	2,050	-0.10%
2023/05/31	1	9.76	0	0.00	9.90	1	2,100	0.05%
2023/05/30	2	9.62	0	0.00	9.62	2	2,060	0.10%
2023/05/08	1	9.94	0	0.00	9.85	1	2,480	0.04%
2023/05/04	2	9.93	0	0.00	9.96	2	2,505	0.08%
2023/04/25	0	0.00	6	10.00	10.00	-6	2,476	-0.24%
2023/04/21	5	10.00	0	0.00	9.96	5	2,430	0.21%
2023/04/19	11	10.31	0	0.00	10.30	11	2,349	0.47%
2023/04/14	11	10.80	15	10.72	10.65	-4	2,155	-0.19%
2023/04/13	0	0.00	1	10.35	10.30	-1	1,904	-0.05%
2023/04/10	2	10.15	0	0.00	10.15	2	1,802	0.11%
2023/04/06	0	0.00	5	9.83	9.82	-5	1,764	-0.28%
2023/03/21	1	10.00	0	0.00	9.98	1	1,762	0.06%
2023/02/24	0	0.00	10	10.15	10.15	-10	1,729	-0.58%
2023/02/23	1	10.25	0	0.00	10.30	1	1,701	0.06%
2023/02/20	12	10.17	2	10.25	10.25	10	1,491	0.67%
2023/02/02	0	0.00	1	9.47	9.53	-1	1,329	-0.08%
2023/01/11	0	0.00	1	9.22	9.23	-1	1,399	-0.07%
2023/01/06	0	0.00	6	9.17	9.17	-6	1,447	-0.41%
2022/12/26	0	0.00	2	9.20	9.21	-2	1,595	-0.13%
2022/12/23	1	9.17	0	0.00	9.18	1	1,620	0.06%
2022/12/15	0	9.46	0	0.00	9.45	0	1,732	0.00%
2022/12/02	0	0.00	10	9.68	9.69	-10	1,730	-0.58%
2022/11/25	2	9.39	2	9.32	9.32	0	1,706	0.00%
2022/09/05	0	10.55	0	0.00	10.50	0	3,447	0.00%
2022/08/29	0	0.00	2	10.65	10.55	-2	3,436	-0.06%
2022/08/22	0	0.00	4	11.14	11.05	-4	3,383	-0.12%
2022/08/19	0	0.00	1	11.00	11.05	-1	3,337	-0.03%
2022/08/18	1	11.25	3	10.70	11.15	-2	3,159	-0.06%
2022/08/17	0	0.00	4	10.54	10.50	-4	2,836	-0.14%
2022/08/15	1	10.15	0	0.00	10.20	1	2,804	0.04%
2022/08/02	10	9.70	10	9.81	9.68	0	2,571	0.00%
2022/07/04	5	9.60	0	0.00	9.43	5	3,292	0.15%
2022/07/01	3	9.54	0	0.00	9.35	3	3,332	0.09%
2022/06/30	2	9.98	0	0.00	9.98	2	3,276	0.06%
2022/06/29	2	10.25	0	0.00	10.30	2	3,266	0.06%
2022/06/28	0	0.00	4	10.40	10.40	-4	3,277	-0.12%
2022/06/22	4	10.13	0	0.00	10.10	4	3,394	0.12%
2022/06/21	1	10.60	0	0.00	10.55	1	3,442	0.03%
2022/06/20	0	10.25	0	0.00	10.00	0	3,485	0.00%
2022/06/13	0	0.00	357	11.18	11.10	-357	3,702	-9.64%	大賣/鉅額交易
2022/05/18	2	11.55	0	0.00	11.55	2	4,746	0.04%
2022/04/28	0	0.00	2	11.65	11.95	-2	6,299	-0.03%
2022/04/27	0	0.00	10	11.35	11.45	-10	6,443	-0.16%
2022/04/25	1	11.75	2	11.75	11.70	-1	6,882	-0.01%
2022/04/20	13	12.88	2	13.00	12.70	11	7,106	0.15%
2022/04/11	2	12.45	0	0.00	12.30	2	9,579	0.02%
2022/04/07	2	12.95	0	0.00	12.85	2	11,118	0.02%
2022/03/29	0	13.95	0	0.00	13.70	0	19,566	0.00%
2022/03/23	0	0.00	5	14.40	14.20	-5	22,383	-0.02%
2022/03/22	0	14.15	0	0.00	14.25	0	23,405	0.00%
2022/03/17	7	14.16	0	0.00	14.25	7	24,299	0.03%
2022/03/16	0	0.00	2	14.00	13.75	-2	24,220	-0.01%
2022/03/15	2	13.50	0	0.00	13.55	2	24,365	0.01%
2022/03/14	0	0.00	7	13.96	13.95	-7	24,384	-0.03%
2022/03/11	1	13.80	0	0.00	13.80	1	24,454	0.00%
2022/03/10	1	13.80	0	0.00	13.75	1	24,569	0.00%
2022/03/07	2	13.50	0	0.00	13.45	2	24,676	0.01%
2022/03/04	0	0.00	1	14.05	13.95	-1	24,664	0.00%
2022/02/24	2	13.90	2	13.65	13.60	0	26,683	0.00%
2022/02/22	1	14.05	1	13.90	14.10	0	27,895	0.00%
2022/02/21	2	14.50	0	0.00	14.45	2	28,240	0.01%
2022/02/18	0	0.00	1	14.35	14.40	-1	28,328	0.00%
2022/02/17	31	14.55	0	0.00	14.40	31	28,501	0.11%
2022/02/16	0	0.00	2	14.50	14.50	-2	28,466	-0.01%
2022/02/11	1	14.95	0	0.00	14.85	1	28,335	0.00%
2022/02/10	4	14.93	2	15.03	14.90	2	28,249	0.01%
2022/02/09	2	15.85	2	15.60	15.80	0	27,864	0.00%
2022/02/08	0	0.00	20	15.20	15.30	-20	27,631	-0.07%
2022/01/25	22	14.70	0	0.00	14.55	22	27,559	0.08%
2022/01/24	2	14.90	0	0.00	15.10	2	27,457	0.01%
2022/01/21	0	0.00	2	15.30	15.20	-2	27,369	-0.01%
2022/01/20	100	15.83	0	0.00	15.90	100	27,294	0.37%
2022/01/19	33	15.84	0	0.00	15.90	33	27,158	0.12%
2022/01/18	29	15.36	0	0.00	15.45	29	26,875	0.11%
2022/01/14	21	15.05	0	0.00	15.10	21	26,521	0.08%
2022/01/13	31	15.40	0.1	15.60	15.40	30.9	26,353	0.12%
2022/01/12	120	15.54	0	0.00	15.45	120	26,206	0.46%	大買/鉅額交易
2022/01/11	4	15.81	0	0.00	15.60	4	26,081	0.02%
2022/01/10	6	15.96	2	16.00	15.95	4	25,781	0.02%
2022/01/07	2	15.80	1	16.00	15.90	1	25,498	0.00%
2022/01/06	9	16.44	1	16.30	16.45	8	24,917	0.03%
2022/01/05	6	16.85	2.7	16.81	16.60	3.3	24,579	0.01%
2022/01/04	6	17.10	1	17.10	17.35	5	24,111	0.02%
2022/01/03	5	17.35	0	0.00	17.25	5	23,467	0.02%
2021/12/30	4	17.46	19.1	17.50	17.25	-15.1	22,835	-0.07%
2021/12/29	250	18.06	244	18.25	17.95	6	21,924	0.03%	大買/大賣/
2021/12/28	58.7	17.74	355	17.82	18.05	-296.3	19,117	-1.55%	大賣/鉅額交易
2021/12/27	6	17.41	12	17.83	17.85	-6	16,503	-0.04%
2021/12/24	6	16.20	148	16.00	16.25	-142	14,990	-0.95%	大賣/鉅額交易
2021/12/23	5	15.05	15	15.27	15.45	-10	13,815	-0.07%
2021/12/22	52	15.23	10	15.37	15.00	42	13,471	0.31%
2021/12/21	8	14.89	8	15.17	15.20	0	13,219	0.00%
2021/12/20	9	15.27	109	15.12	15.25	-100	12,839	-0.78%	大賣/
2021/12/17	148.1	16.04	85	15.88	15.65	63.1	12,313	0.51%	大買/
2021/12/16	31	15.35	20.1	15.15	15.30	10.9	10,557	0.10%
2021/12/13	1	14.00	21	14.36	14.50	-20	8,825	-0.23%
2021/12/09	1	13.95	2	14.00	13.80	-1	8,329	-0.01%
2021/12/07	0	0.00	10	13.75	13.70	-10	8,067	-0.12%
2021/12/06	20	13.80	0	0.00	13.85	20	7,969	0.25%
2021/12/02	50	13.32	0	0.00	13.30	50	7,791	0.64%
2021/12/01	55	13.61	0	0.00	13.75	55	7,751	0.71%
2021/11/30	1	13.70	10	13.60	13.60	-9	7,720	-0.12%
2021/11/29	0	0.00	21	13.44	13.45	-21	7,634	-0.28%
2021/11/26	134	13.84	14	13.78	13.65	120	7,492	1.60%	大買/鉅額交易
2021/11/24	19	14.56	2	14.40	14.40	17	7,084	0.24%
2021/11/23	15	15.27	6	15.39	14.70	9	6,508	0.14%
2021/11/22	51	15.04	655	15.10	15.15	-604	5,260	-11.48%	大賣/鉅額交易
2021/11/19	0	0.00	7	13.62	13.80	-7	4,261	-0.16%
2021/11/18	116	13.66	12	13.78	13.35	104	3,933	2.64%	大買/鉅額交易
2021/11/17	4	12.83	3	12.85	13.15	1	3,460	0.03%
2021/11/16	20	13.00	7	13.20	12.80	13	3,386	0.38%
2021/11/12	50	12.55	0	0.00	12.60	50	3,300	1.51%
2021/11/11	0	0.00	6	12.73	12.60	-6	3,332	-0.18%
2021/11/10	0	0.00	1	12.60	12.60	-1	3,361	-0.03%
2021/11/09	0	0.00	1	12.45	12.40	-1	3,378	-0.03%
2021/11/08	0	0.00	5	12.55	12.50	-5	3,397	-0.15%
2021/11/04	30	12.35	0	0.00	12.35	30	3,486	0.86%
2021/11/02	0	0.00	6	12.20	12.15	-6	3,723	-0.16%
2021/11/01	0	0.00	1	12.20	12.00	-1	3,837	-0.03%
2021/10/28	0	0.00	10	12.10	11.85	-10	4,155	-0.24%
2021/10/27	0	0.00	5	11.80	11.90	-5	4,149	-0.12%
2021/10/22	1	11.50	0	0.00	11.55	1	4,831	0.02%
2021/10/21	8	11.59	0	0.00	11.55	8	5,050	0.16%
2021/10/18	0	0.00	1	11.40	11.45	-1	5,599	-0.02%
2021/10/15	1	11.40	0	0.00	11.40	1	5,721	0.02%
2021/10/14	9	11.24	0	0.00	11.30	9	5,854	0.15%
2021/10/13	0	0.00	6	11.35	11.20	-6	5,954	-0.10%
2021/10/08	1	11.75	0	0.00	11.80	1	6,281	0.02%
2021/10/07	0	0.00	5	11.60	11.55	-5	6,998	-0.07%
2021/10/04	0.1	10.96	0	0.00	10.65	0.1	7,307	0.00%
2021/09/30	0	0.00	1	11.55	11.50	-1	7,437	-0.01%
2021/09/16	10	11.35	0	0.00	11.35	10	8,002	0.12%
2021/09/10	2	11.35	0	0.00	11.40	2	8,213	0.02%
2021/09/01	60	11.48	0	0.00	11.55	60	8,494	0.71%
2021/08/27	20	11.45	0	0.00	11.45	20	8,799	0.23%
2021/08/20	6	11.15	0	0.00	11.05	6	9,498	0.06%
2021/08/19	5	11.70	5	11.45	11.35	0	9,482	0.00%
2021/08/17	0	0.00	24	12.13	11.90	-24	9,539	-0.25%
2021/08/12	31	12.86	0	0.00	12.95	31	9,623	0.32%
2021/08/11	0	0.00	15	12.50	12.70	-15	9,684	-0.15%
2021/08/10	2	13.00	0	0.00	13.00	2	9,713	0.02%
2021/08/09	5	13.22	6	13.10	12.95	-1	9,817	-0.01%
2021/08/06	4	13.71	0	0.00	13.40	4	9,801	0.04%
2021/08/04	0	0.00	8	13.80	13.70	-8	9,831	-0.08%
2021/08/02	9	13.33	5	13.35	13.45	4	9,713	0.04%
2021/07/30	10	13.47	18	13.67	13.45	-8	9,805	-0.08%
2021/07/29	6	13.47	10	13.45	13.50	-4	9,741	-0.04%
2021/07/28	20	13.73	33	13.57	13.75	-13	9,623	-0.14%
2021/07/27	20	13.65	15	13.87	13.60	5	9,705	0.05%
2021/07/26	10	13.70	23	13.70	13.65	-13	9,787	-0.13%
2021/07/23	4	13.20	5	13.27	13.35	-1	10,065	-0.01%
2021/07/22	6	13.33	2	13.25	13.35	4	11,025	0.04%
2021/07/21	10	12.55	0	0.00	12.65	10	11,192	0.09%
2021/07/19	5	13.40	1	13.20	13.45	4	11,713	0.03%
2021/07/16	4	13.30	3	13.25	13.25	1	12,239	0.01%
2021/07/15	5	13.15	0.6	13.15	13.15	4.4	12,724	0.03%
2021/07/14	6	13.56	19	13.60	13.70	-13	13,112	-0.10%
2021/07/13	0	0.00	11	13.11	13.10	-11	12,522	-0.09%
2021/07/12	1	12.85	2	12.88	12.85	-1	12,326	-0.01%
2021/07/09	21	12.73	0	0.00	12.70	21	12,356	0.17%
2021/07/08	100	12.80	10	12.90	12.65	90	12,585	0.72%
2021/07/06	0	0.00	2	12.85	12.65	-2	13,286	-0.02%
2021/07/05	2	12.75	3	12.65	12.70	-1	13,601	-0.01%
2021/07/02	68	12.28	4	12.35	12.30	64	14,016	0.46%
2021/07/01	63	12.08	5	12.25	12.60	58	14,207	0.41%
2021/06/30	20	12.05	1	12.10	12.10	19	14,216	0.13%
2021/06/29	62	12.13	0	0.00	12.05	62	14,230	0.44%
2021/06/25	12	12.34	2	12.30	12.20	10	14,341	0.07%
2021/06/22	0	0.00	250	11.80	11.80	-250	14,648	-1.71%	大賣/鉅額交易
2021/06/11	0	0.00	1	12.75	12.75	-1	15,099	-0.01%
2021/06/09	0	0.00	10	12.90	12.65	-10	15,073	-0.07%
2021/06/07	1	13.00	0	0.00	12.85	1	14,990	0.01%
2021/06/03	25	13.00	5	12.95	12.95	20	14,766	0.14%
2021/06/01	4	12.81	3	12.85	12.90	1	14,391	0.01%
2021/05/31	1	12.65	0	0.00	12.65	1	14,318	0.01%
2021/05/28	1	12.50	1	12.50	12.45	0	14,268	0.00%
2021/05/27	0	0.00	2	12.30	12.30	-2	14,208	-0.01%
2021/05/21	60	11.53	1	11.45	11.60	59	14,038	0.42%
2021/05/20	2	11.65	2	11.20	11.15	0	14,027	0.00%
2021/05/19	2	11.40	0	0.00	11.65	2	14,028	0.01%
2021/05/18	3	11.18	0	0.00	11.25	3	13,972	0.02%
2021/05/17	0	0.00	4	10.40	10.30	-4	13,894	-0.03%
2021/05/14	100	11.58	0	0.00	11.40	100	13,733	0.73%
2021/05/12	2	11.28	1	11.15	11.35	1	13,722	0.01%
2021/05/11	8	12.52	20	12.80	12.20	-12	13,499	-0.09%
2021/05/05	0	0.00	5	12.85	12.60	-5	13,005	-0.04%
2021/05/04	11	12.67	3	12.50	12.45	8	12,881	0.06%
2021/05/03	4	13.58	3	13.70	13.55	1	12,571	0.01%
2021/04/29	55	14.62	22	14.83	14.55	33	12,313	0.27%
2021/04/28	66.1	14.59	12	14.90	15.00	54.1	11,842	0.46%
2021/04/27	104	14.25	5	14.25	14.10	99	10,899	0.91%	大買/
2021/04/26	55	14.14	0	0.00	14.15	55	10,554	0.52%
2021/04/23	0	0.00	12	14.07	14.10	-12	10,387	-0.12%
2021/04/22	44	14.33	42	14.12	13.65	2	9,959	0.02%
2021/04/21	9	14.25	25	14.14	14.10	-16	9,353	-0.17%
2021/04/20	18	13.77	55	13.22	13.90	-37	8,791	-0.42%
2021/04/19	1	13.15	0	0.00	13.10	1	8,312	0.01%
2021/04/16	3	12.75	0	0.00	12.95	3	8,265	0.04%
2021/04/15	1	12.80	106	12.83	12.75	-105	9,466	-1.11%	大賣/鉅額交易
2021/04/14	5	12.25	4	12.51	12.55	1	9,533	0.01%
2021/04/13	60	13.06	0	0.00	12.90	60	9,619	0.62%
2021/04/12	8	13.35	22	13.33	13.55	-14	9,385	-0.15%
2021/04/09	3	12.73	0	0.00	12.75	3	8,853	0.03%
2021/04/08	20	13.21	17	13.19	13.15	3	8,505	0.04%
2021/04/07	101	12.15	6.1	12.35	12.35	94.9	7,996	1.19%	大買/
2021/04/06	0	0.00	15	11.90	11.90	-15	7,765	-0.19%
2021/03/31	5	11.70	0	0.00	11.60	5	7,769	0.06%
2021/03/30	20	11.73	0	0.00	11.65	20	7,745	0.26%
2021/03/29	4	11.65	2	11.55	11.60	2	7,723	0.03%
2021/03/26	0.5	11.25	0	0.00	11.25	0.5	7,567	0.01%
2021/03/25	5	11.15	0	0.00	11.15	5	7,648	0.07%
2021/03/22	2	11.65	4	11.16	11.55	-2	7,559	-0.03%
2021/03/19	0	0.00	1	10.80	10.95	-1	7,184	-0.01%
2021/03/18	0	0.00	1	10.90	10.85	-1	7,263	-0.01%
2021/03/16	2	10.60	0	0.00	10.60	2	7,378	0.03%
2021/03/11	0	0.00	5	10.65	10.65	-5	8,181	-0.06%
2021/03/03	0	0.00	5	10.70	10.60	-5	10,571	-0.05%
2021/02/26	2	10.30	0	0.00	10.45	2	10,903	0.02%
2021/02/25	6	10.48	0	0.00	10.50	6	11,016	0.05%
2021/02/19	0	0.00	5	10.30	10.35	-5	11,439	-0.04%
2021/02/05	2	9.91	11	9.86	9.86	-9	11,699	-0.08%
2021/02/04	20	9.96	2	9.94	9.94	18	11,727	0.15%
2021/02/03	4	9.83	5	9.92	9.99	-1	11,660	-0.01%
2021/01/29	10	9.63	2	9.69	9.62	8	12,400	0.06%
2021/01/28	0	0.00	2	9.64	9.64	-2	12,472	-0.02%
2021/01/26	2	9.99	0	0.00	9.88	2	12,752	0.02%
2021/01/25	2	9.70	0	0.00	9.94	2	12,778	0.02%
2021/01/21	0	0.00	4	9.71	9.70	-4	12,771	-0.03%
2021/01/20	4	9.85	2	9.68	9.70	2	12,819	0.02%
2021/01/15	2	10.55	0	0.00	10.35	2	12,953	0.02%
2021/01/14	1	10.75	3	10.75	10.60	-2	12,902	-0.02%
2021/01/13	2	10.60	0	0.00	10.60	2	13,003	0.02%
2021/01/12	12	10.71	10	10.45	10.45	2	12,972	0.02%
2021/01/11	12	11.12	0	0.00	11.05	12	12,878	0.09%
2021/01/08	3	11.80	17	11.47	11.15	-14	13,056	-0.11%
2021/01/06	14	11.07	80	11.12	11.05	-66	11,669	-0.57%
2020/12/28	50	11.35	0	0.00	11.55	50	11,215	0.45%
2020/12/25	0	0.00	6	11.30	11.25	-6	11,067	-0.05%
2020/12/24	6	11.10	71	11.19	11.15	-65	11,068	-0.59%
2020/12/23	2	11.10	2	11.10	11.05	0	11,129	0.00%
2020/12/22	2	11.10	8	11.36	11.05	-6	11,354	-0.05%
2020/12/21	4	11.18	0	0.00	11.15	4	11,507	0.03%
2020/12/16	0	0.00	27	11.41	11.35	-27	13,478	-0.20%
2020/12/15	2	11.25	2	11.60	11.30	0	14,706	0.00%
2020/12/14	0	0.00	2	11.65	11.60	-2	14,690	-0.01%
2020/12/11	3	11.33	0	0.00	11.30	3	14,594	0.02%
2020/12/10	5	11.56	0	0.00	11.35	5	14,509	0.03%
2020/12/09	1	11.60	0	0.00	11.65	1	14,380	0.01%
2020/12/08	4	11.46	9	11.35	11.35	-5	14,338	-0.03%
2020/12/07	22	12.13	6	12.25	11.75	16	14,661	0.11%
2020/12/04	73	11.86	166	11.92	11.95	-93	14,153	-0.66%	大賣/
2020/12/03	29	11.93	28	11.90	11.50	1	13,690	0.01%
2020/12/02	168	11.44	5	11.40	11.45	163	12,920	1.26%	大買/鉅額交易
2020/11/30	0	0.00	48	11.08	11.05	-48	12,366	-0.39%
2020/11/27	10	11.10	3	10.90	10.95	7	12,234	0.06%
2020/11/26	0	0.00	1	10.70	10.90	-1	12,002	-0.01%
2020/11/25	2	10.65	2	10.85	10.65	0	11,870	0.00%
2020/11/24	0	0.00	5	10.65	10.45	-5	11,754	-0.04%
2020/11/23	4	10.60	1.8	10.53	10.65	2.2	11,737	0.02%
2020/11/20	1	10.45	10	10.50	10.60	-9	11,595	-0.08%
2020/11/19	14	10.25	0	0.00	10.25	14	11,413	0.12%
2020/11/13	0	0.00	3	9.97	9.96	-3	11,235	-0.03%
2020/11/12	2	9.99	0	0.00	9.96	2	11,270	0.02%
2020/11/11	0	0.00	0.1	10.00	10.00	-0.1	11,343	0.00%
2020/11/10	0	0.00	1	10.15	10.05	-1	11,382	-0.01%
2020/11/06	1	10.05	3	10.32	10.00	-2	11,241	-0.02%
2020/11/05	17	10.14	0	0.00	10.00	17	10,591	0.16%
2020/11/04	2	10.20	0	0.00	10.20	2	10,713	0.02%
2020/11/03	10	10.20	3	10.03	10.05	7	10,511	0.07%
2020/11/02	2	9.85	0	0.00	9.85	2	10,505	0.02%
2020/10/29	5	9.92	2	10.10	10.05	3	10,597	0.03%
2020/10/28	3	10.17	0	0.00	10.05	3	10,601	0.03%
2020/10/26	0	0.00	3	10.55	10.45	-3	11,087	-0.03%
2020/10/20	0	0.00	2	9.92	9.92	-2	11,079	-0.02%
2020/10/16	14	10.40	5	10.40	9.98	9	11,198	0.08%
2020/10/06	0	0.00	5	9.78	9.79	-5	11,311	-0.04%
2020/09/25	8	9.26	0	0.00	9.26	8	12,024	0.07%
2020/09/24	3	9.66	0	0.00	9.48	3	12,040	0.02%
2020/09/22	0	0.00	5	10.55	10.60	-5	11,945	-0.04%
2020/09/21	43	11.07	30.1	11.13	10.85	12.9	11,753	0.11%
2020/09/14	0	0.00	5	9.77	9.74	-5	8,846	-0.06%
2020/09/11	2	9.88	0	0.00	9.76	2	8,838	0.02%
2020/09/10	3	10.15	7	10.03	9.90	-4	8,769	-0.05%
2020/09/09	0	0.00	10	9.78	9.86	-10	8,349	-0.12%
2020/09/08	0	0.00	5	9.79	9.79	-5	8,350	-0.06%
2020/09/03	0	0.00	3	9.92	9.90	-3	8,386	-0.04%
2020/08/31	0	0.00	20	9.95	9.89	-20	8,443	-0.24%
2020/08/27	0	0.00	20	9.88	9.85	-20	8,441	-0.24%
2020/08/25	0	0.00	5	9.72	9.72	-5	8,298	-0.06%
2020/08/24	5	9.38	0	0.00	9.34	5	8,211	0.06%
2020/08/20	5	9.00	0	0.00	9.12	5	8,185	0.06%
2020/08/19	0	0.00	18	9.90	9.88	-18	8,124	-0.22%
2020/08/17	0	0.00	5	9.99	9.97	-5	8,082	-0.06%
2020/08/14	0	0.00	5	9.88	9.85	-5	8,020	-0.06%
2020/08/10	0	0.00	1	9.92	9.87	-1	8,111	-0.01%
2020/08/07	5	9.63	0	0.00	9.63	5	7,972	0.06%
2020/08/06	5	9.65	0	0.00	9.67	5	8,003	0.06%
2020/08/04	1	9.47	0	0.00	9.49	1	7,926	0.01%
2020/07/31	0	0.00	2	9.60	9.54	-2	7,993	-0.03%
2020/07/28	0	0.00	2	8.99	8.90	-2	7,600	-0.03%
2020/07/27	0	0.00	7	9.23	9.13	-7	7,893	-0.09%
2020/07/24	2	9.12	0	0.00	9.15	2	8,422	0.02%
2020/07/23	0	0.00	5	9.42	9.41	-5	8,444	-0.06%
2020/07/21	0	0.00	1	9.23	9.26	-1	8,340	-0.01%
2020/07/20	1	9.00	0	0.00	9.09	1	8,332	0.01%
2020/07/16	2	9.59	0	0.00	9.61	2	8,196	0.02%
2020/07/10	7	9.93	0	0.00	9.92	7	8,139	0.09%
2020/07/09	2	10.10	0	0.00	10.05	2	8,041	0.02%
2020/07/08	5	10.07	0	0.00	10.10	5	7,720	0.06%
2020/07/07	0	0.00	75	10.05	10.05	-75	7,755	-0.97%
2020/07/03	0	0.00	0.3	10.00	10.00	-0.3	7,674	0.00%
2020/07/02	0	0.00	10	10.40	10.55	-10	7,524	-0.13%
2020/06/24	0	0.00	3	10.05	10.05	-3	7,299	-0.04%
2020/06/18	5	10.20	1	10.10	10.15	4	7,532	0.05%
2020/06/12	0	0.00	35	9.98	10.00	-35	8,023	-0.44%
2020/06/10	5	10.50	11	10.54	10.50	-6	8,136	-0.07%
2020/06/09	1	10.65	1	10.60	10.60	0	8,410	0.00%
2020/06/08	50	10.65	0	0.00	10.65	50	8,495	0.59%
2020/06/03	60	10.42	10	10.40	10.55	50	8,552	0.58%
2020/06/02	0	0.00	5	10.50	10.45	-5	8,386	-0.06%
2020/05/29	10.1	10.20	0	0.00	10.15	10.1	8,424	0.12%
2020/05/28	5	10.40	0	0.00	10.25	5	8,508	0.06%
2020/05/27	0	0.00	5	10.40	10.45	-5	8,486	-0.06%
2020/05/22	1	10.30	0	0.00	10.15	1	8,611	0.01%
2020/05/20	0	0.00	1	10.10	10.05	-1	8,611	-0.01%
2020/05/19	0	0.00	5	10.00	10.00	-5	8,615	-0.06%
2020/05/18	21	10.15	0	0.00	10.10	21	8,561	0.25%
2020/05/12	0	0.00	1	10.80	10.65	-1	8,340	-0.01%
2020/05/11	0	0.00	2	10.70	10.70	-2	8,395	-0.02%
2020/05/08	2	10.50	41	10.50	10.45	-39	8,331	-0.47%
2020/05/07	0	0.00	1	10.50	10.45	-1	8,357	-0.01%
2020/05/06	3	10.62	9	10.65	10.40	-6	8,353	-0.07%
2020/05/05	25	11.14	11	10.95	10.90	14	8,245	0.17%
2020/05/04	0	0.00	40	10.95	10.90	-40	8,245	-0.49%
2020/04/30	40	11.30	0	0.00	11.15	40	8,292	0.48%
2020/04/29	5	11.20	12	11.20	11.20	-7	8,075	-0.09%
2020/04/28	0	0.00	2	10.43	10.20	-2	7,385	-0.03%
2020/04/27	3	10.35	20	10.25	10.30	-17	7,585	-0.22%
2020/04/24	20	10.25	1	10.30	10.20	19	7,691	0.25%
2020/04/23	0	0.00	3	10.02	10.15	-3	7,698	-0.04%
2020/04/21	0	0.00	24	9.83	9.75	-24	7,765	-0.31%
2020/04/20	81	10.09	0	0.00	10.05	81	7,786	1.04%
2020/04/17	4	10.33	1	10.50	10.15	3	7,832	0.04%
2020/04/16	2	10.30	0	0.00	10.30	2	7,884	0.03%
2020/04/15	0	0.00	6	10.48	10.50	-6	7,899	-0.08%
2020/04/14	0	0.00	1	10.15	10.15	-1	7,815	-0.01%
2020/04/09	2	10.13	0	0.00	10.10	2	8,088	0.02%
2020/04/08	2	9.87	0	0.00	10.20	2	7,993	0.03%
2020/04/07	5	9.81	0	0.00	9.71	5	7,961	0.06%
2020/03/24	0	0.00	37	9.08	9.04	-37	7,440	-0.50%
2020/03/16	5	9.16	0	0.00	9.12	5	7,350	0.07%
2020/03/13	1	8.70	1	8.69	9.07	0	7,390	0.00%
2020/03/12	8	10.03	0	0.00	9.65	8	7,172	0.11%
2020/03/11	3	10.93	0	0.00	10.65	3	6,998	0.04%
2020/03/09	1	10.95	2	10.80	10.70	-1	7,093	-0.01%
2020/03/06	0	0.00	9	11.30	11.30	-9	7,029	-0.13%
2020/03/04	5	11.32	1	11.20	11.30	4	7,120	0.06%
2020/03/03	3	11.40	0	0.00	11.45	3	7,096	0.04%
2020/03/02	1	11.00	0	0.00	10.90	1	7,133	0.01%
2020/02/27	1	11.25	0	0.00	11.10	1	7,063	0.01%
2020/02/26	1	11.65	0	0.00	11.65	1	6,918	0.01%
2020/02/24	1	11.90	0	0.00	11.75	1	6,861	0.01%
2020/02/13	0	0.00	6	12.15	12.10	-6	7,000	-0.09%
2020/02/12	5	12.15	0	0.00	12.25	5	7,025	0.07%
2020/02/10	1	11.85	0	0.00	11.80	1	7,033	0.01%
2020/02/07	2	12.18	0	0.00	12.05	2	7,028	0.03%
2020/02/06	9	12.36	0	0.00	12.40	9	7,012	0.13%
2020/02/05	6	12.25	5	12.05	12.15	1	6,992	0.01%
2020/02/04	7	11.86	0	0.00	12.15	7	6,976	0.10%
2020/02/03	8	11.59	15	11.53	11.70	-7	7,031	-0.10%
2020/01/31	12	12.53	3	12.55	12.55	9	7,002	0.13%
2020/01/30	20	12.82	61	12.67	12.60	-41	7,177	-0.57%
2020/01/20	18	13.96	5	13.95	13.95	13	6,957	0.19%
2020/01/17	0	0.00	26	13.82	13.80	-26	6,846	-0.38%
2020/01/16	17	13.81	5	13.85	13.85	12	6,873	0.17%
2020/01/15	11	13.75	25	13.70	13.75	-14	6,924	-0.20%
2020/01/14	22	13.80	11	13.75	13.65	11	7,067	0.16%
2020/01/13	0	0.00	7	13.58	13.65	-7	7,283	-0.10%
2020/01/10	3	13.52	8	13.43	13.50	-5	7,281	-0.07%
2020/01/09	5	13.38	0	0.00	13.30	5	7,236	0.07%
2020/01/08	10	13.40	11	13.35	13.30	-1	7,257	-0.01%
2020/01/07	22	13.60	15	13.68	13.60	7	7,237	0.10%
2020/01/06	11	13.35	8	13.39	13.30	3	7,048	0.04%
2020/01/03	5	13.55	39	13.86	13.55	-34	7,009	-0.49%
2020/01/02	5	13.72	1	13.70	13.75	4	6,907	0.06%
2019/12/31	20	13.69	7	13.82	13.60	13	6,912	0.19%
2019/12/30	12	13.63	0	0.00	13.60	12	6,876	0.17%
2019/12/26	2	13.55	0	0.00	13.55	2	7,154	0.03%
2019/12/25	13	13.67	2	13.70	13.65	11	7,245	0.15%
2019/12/23	5	13.60	1	13.60	13.55	4	7,655	0.05%
2019/12/20	11	13.80	20	13.85	13.80	-9	7,803	-0.12%
2019/12/19	14	13.86	0	0.00	13.85	14	7,910	0.18%
2019/12/18	27	14.04	0	0.00	13.95	27	7,959	0.34%
2019/12/16	1	14.15	16	14.05	14.05	-15	8,198	-0.18%
2019/12/13	0	0.00	10	13.80	13.70	-10	8,408	-0.12%
2019/12/12	16	13.71	0	0.00	13.70	16	8,474	0.19%
2019/12/10	6	14.00	8	13.95	13.85	-2	8,577	-0.02%
2019/12/09	6	13.85	0	0.00	13.70	6	8,505	0.07%
2019/12/05	14	13.66	29	13.63	13.65	-15	9,135	-0.16%
2019/12/04	0	0.00	11	13.55	13.50	-11	9,428	-0.12%
2019/11/29	10	13.45	0	0.00	13.50	10	10,228	0.10%
2019/11/28	6	13.62	0	0.00	13.55	6	10,682	0.06%
2019/11/27	0	0.00	38	13.73	13.75	-38	10,800	-0.35%
2019/11/26	4	13.50	0	0.00	13.50	4	10,821	0.04%
2019/11/25	8	13.48	0	0.00	13.45	8	10,932	0.07%
2019/11/22	5	13.49	10	13.45	13.40	-5	10,941	-0.05%
2019/11/21	11	13.42	0	0.00	13.45	11	11,031	0.10%
2019/11/20	0	0.00	23	13.62	13.55	-23	11,130	-0.21%
2019/11/19	20	13.74	0	0.00	13.65	20	11,221	0.18%
2019/11/18	4	13.54	5	13.65	13.65	-1	11,200	-0.01%
2019/11/15	5	13.45	0	0.00	13.45	5	11,380	0.04%
2019/11/14	10	13.45	0	0.00	13.35	10	11,388	0.09%
2019/11/08	0	0.00	5	13.90	13.90	-5	11,589	-0.04%
2019/11/07	5	13.90	7	14.05	13.90	-2	11,678	-0.02%
2019/11/06	1	13.85	0	0.00	13.90	1	11,773	0.01%
2019/11/05	6	13.91	5	13.95	13.90	1	11,854	0.01%
2019/11/04	11	14.00	0	0.00	14.00	11	12,046	0.09%
2019/10/31	23	13.89	20	13.95	13.80	3	12,287	0.02%
2019/10/30	6	14.10	2	14.10	14.10	4	12,354	0.03%
2019/10/29	35	14.42	18	14.72	14.25	17	12,631	0.13%
2019/10/25	7	14.41	0	0.00	14.45	7	15,184	0.05%
2019/10/24	0	0.00	2	14.60	14.55	-2	16,403	-0.01%
2019/10/23	2	14.40	10	14.35	14.40	-8	16,651	-0.05%
2019/10/22	27	14.72	5	14.55	14.50	22	16,754	0.13%
2019/10/21	11	14.73	28	14.55	14.70	-17	16,867	-0.10%
2019/10/18	5	14.35	5	14.50	14.35	0	17,322	0.00%
2019/10/17	0	0.00	22	14.34	14.35	-22	17,512	-0.13%
2019/10/16	25	14.26	5	14.40	14.25	20	17,935	0.11%
2019/10/15	9	14.39	0	0.00	14.30	9	18,531	0.05%
2019/10/14	11	14.20	1	14.20	14.20	10	19,233	0.05%
2019/10/09	0	0.00	3	14.07	14.05	-3	19,568	-0.02%
2019/10/08	2	14.05	17	14.10	14.00	-15	19,879	-0.08%
2019/10/07	2	14.20	1	14.25	14.15	1	20,144	0.00%
2019/10/04	4	14.30	5	14.50	14.25	-1	20,513	0.00%
2019/10/03	22	14.24	6	14.28	14.20	16	20,602	0.08%
2019/10/02	5	14.20	0	0.00	14.25	5	20,614	0.02%
2019/09/26	1	14.15	0	0.00	14.10	1	21,462	0.00%
2019/09/25	15	14.37	3	14.45	14.20	12	21,898	0.05%
2019/09/24	10	14.73	0	0.00	14.70	10	22,123	0.05%
2019/09/20	5	14.80	0	0.00	14.85	5	22,120	0.02%
2019/09/19	2	15.20	3	14.95	15.10	-1	22,014	0.00%
2019/09/18	4	15.09	16.6	15.09	15.15	-12.6	21,826	-0.06%
2019/09/17	0	0.00	1	14.80	14.70	-1	21,866	0.00%
2019/09/16	6	14.79	0	0.00	14.85	6	22,126	0.03%
2019/09/10	6	14.65	1	14.85	14.85	5	22,448	0.02%
2019/09/09	1	15.05	7	15.19	15.15	-6	22,287	-0.03%
2019/09/06	5	15.01	6	14.90	14.90	-1	22,298	0.00%
2019/09/05	1	14.65	0	0.00	14.65	1	22,646	0.00%
2019/09/04	0	0.00	1	14.90	14.90	-1	22,889	0.00%
2019/09/02	3	14.70	20	14.52	14.85	-17	23,075	-0.07%
2019/08/29	4	14.23	1	14.15	13.90	3	23,347	0.01%
2019/08/28	0	0.00	10	13.86	14.05	-10	23,592	-0.04%
2019/08/27	10	13.70	0	0.00	13.60	10	23,997	0.04%
2019/08/26	3	13.50	0	0.00	13.55	3	24,693	0.01%
2019/08/22	12	13.96	15	13.95	13.90	-3	25,460	-0.01%
2019/08/20	26	14.20	62	14.33	14.05	-36	25,961	-0.14%
2019/08/19	5	14.00	0	0.00	13.95	5	26,322	0.02%
2019/08/16	0	0.00	17	13.99	13.90	-17	26,871	-0.06%
2019/08/15	1	13.75	5	14.00	13.95	-4	27,880	-0.01%
2019/08/14	3	14.10	1	14.20	13.95	2	28,313	0.01%
2019/08/13	1	13.90	0	0.00	13.90	1	28,765	0.00%
2019/08/12	5	14.10	0	0.00	14.05	5	29,113	0.02%
2019/08/08	51	14.22	1	14.10	14.20	50	29,210	0.17%
2019/08/07	7	14.18	5	14.10	13.85	2	29,375	0.01%
2019/08/06	3	14.02	0	0.00	14.25	3	29,702	0.01%
2019/08/02	10	14.25	0	0.00	14.25	10	30,211	0.03%
2019/08/01	0	0.00	2	14.90	14.85	-2	30,700	-0.01%
2019/07/31	13	14.72	13	14.82	14.65	0	30,792	0.00%
2019/07/30	51	15.51	288	15.22	15.15	-237	31,107	-0.76%	大賣/鉅額交易
2019/07/29	21	16.14	79.8	16.13	16.80	-58.8	30,188	-0.19%
2019/07/26	319	15.39	39	15.41	15.40	280	29,306	0.96%	大買/鉅額交易
2019/07/25	16	14.90	26	14.95	15.00	-10	29,349	-0.03%
2019/07/24	1	14.65	266	14.65	14.80	-265	29,550	-0.90%	大賣/鉅額交易
2019/07/23	0	0.00	5	14.70	14.75	-5	29,796	-0.02%
2019/07/22	24	14.94	14	15.18	14.75	10	30,416	0.03%
2019/07/19	11	14.81	11	14.85	14.70	0	32,213	0.00%
2019/07/18	113	14.78	90	14.96	14.75	23	32,755	0.07%	大買/
2019/07/17	7	14.61	93	14.68	15.05	-86	32,844	-0.26%
2019/07/16	35	14.60	27	14.71	14.40	8	32,461	0.02%
2019/07/15	2	14.10	7	14.22	14.25	-5	31,884	-0.02%
2019/07/12	35	14.01	3	14.40	13.90	32	31,884	0.10%
2019/07/11	5	13.84	16	13.93	14.10	-11	31,880	-0.03%
2019/07/10	37	13.90	10	14.15	13.70	27	31,911	0.08%
2019/07/09	4	13.85	4	14.05	13.90	0	32,002	0.00%
2019/07/08	5	13.90	0	0.00	13.90	5	32,393	0.02%
2019/07/05	4	14.03	7	14.01	13.90	-3	32,782	-0.01%
2019/07/04	8	13.68	8	13.84	13.65	0	33,194	0.00%
2019/07/03	35	13.64	140	13.69	13.60	-105	33,674	-0.31%	大賣/鉅額交易
2019/07/02	0	0.00	31	13.53	13.90	-31	33,912	-0.09%
2019/07/01	71	13.17	1	13.45	13.00	70	34,186	0.20%
2019/06/28	3	13.20	0	0.00	13.15	3	34,594	0.01%
2019/06/27	29	13.31	1	13.35	13.30	28	35,502	0.08%
2019/06/26	2	13.15	0	0.00	13.15	2	35,524	0.01%
2019/06/25	7	13.31	60	13.33	13.20	-53	35,477	-0.15%
2019/06/24	34	13.66	2	13.75	13.25	32	35,452	0.09%
2019/06/21	31	14.11	95	14.16	13.80	-64	35,167	-0.18%
2019/06/20	20	13.80	15	13.80	13.85	5	34,905	0.01%
2019/06/19	260	13.80	18	13.78	13.75	242	34,978	0.69%	大買/鉅額交易
2019/06/14	44	13.46	3	13.57	13.40	41	35,093	0.12%
2019/06/13	68	13.57	15	13.52	13.35	53	34,845	0.15%
2019/06/12	87	14.38	19	14.41	14.05	68	34,322	0.20%
2019/06/11	10	14.30	56	14.60	14.40	-46	34,029	-0.14%
2019/06/10	16	14.25	1	14.10	14.10	15	33,635	0.04%
2019/06/06	5	14.25	0	0.00	14.00	5	33,880	0.01%
2019/06/05	33	14.30	3	14.05	14.20	30	33,772	0.09%
2019/06/04	62	14.02	72	14.24	14.00	-10	33,907	-0.03%
2019/06/03	10	13.70	19	13.96	14.35	-9	33,753	-0.03%
2019/05/31	23	13.99	2	13.98	13.80	21	33,559	0.06%
2019/05/30	22	13.52	12	13.43	13.60	10	33,246	0.03%
2019/05/29	10	13.63	2	13.35	13.40	8	33,530	0.02%
2019/05/28	0	0.00	13	13.49	13.60	-13	33,702	-0.04%
2019/05/27	23	13.32	0	0.00	13.30	23	33,497	0.07%
2019/05/24	14	13.45	33	13.75	13.30	-19	33,556	-0.06%
2019/05/23	27	13.24	7	13.51	13.50	20	33,378	0.06%
2019/05/22	23	13.63	6	13.80	13.25	17	33,533	0.05%
2019/05/21	0	0.00	19	13.02	13.35	-19	32,782	-0.06%
2019/05/17	19	12.96	1	13.40	12.65	18	31,657	0.06%
2019/05/16	21	13.26	1	13.00	13.00	20	31,241	0.06%
2019/05/14	20	13.11	26	13.07	13.40	-6	30,758	-0.02%
2019/05/13	42	13.24	1	13.25	12.90	41	30,251	0.14%
2019/05/10	0	0.00	66	13.55	13.45	-66	29,876	-0.22%
2019/05/09	11	13.06	31	13.65	13.10	-20	29,369	-0.07%
2019/05/08	3	13.75	0	0.00	14.15	3	28,652	0.01%
2019/05/07	24	14.49	0	0.00	14.15	24	28,319	0.08%
2019/05/06	6	14.70	0	0.00	14.40	6	27,607	0.02%
2019/05/03	26	15.21	0	0.00	15.20	26	27,019	0.10%
2019/05/02	183	15.56	160	15.73	15.50	23	26,524	0.09%	大買/大賣/
2019/04/30	80	14.38	46	14.36	15.05	34	25,211	0.13%
2019/04/29	0	0.00	66	14.48	14.25	-66	24,707	-0.27%
2019/04/26	65	14.19	23	14.15	14.40	42	24,239	0.17%
2019/04/25	129	15.84	126	15.32	14.05	3	23,259	0.01%	大買/大賣/
2019/04/24	7	14.21	18	14.73	14.90	-11	20,689	-0.05%
2019/04/23	0	0.00	6.9	14.26	14.45	-6.9	19,846	-0.03%
2019/04/22	1	14.05	40	14.35	14.00	-39	19,256	-0.20%
2019/04/19	44	14.02	0	0.00	14.20	44	18,941	0.23%
2019/04/18	51	14.30	12	14.00	13.90	39	18,673	0.21%
2019/04/17	3	14.07	20	14.65	14.05	-17	18,275	-0.09%
2019/04/16	20	13.85	61	14.15	14.40	-41	17,901	-0.23%
2019/04/15	61	14.12	51	14.34	14.00	10	17,546	0.06%
2019/04/12	63	13.83	4	14.00	13.75	59	17,019	0.35%
2019/04/11	12	14.23	6	14.38	14.35	6	16,422	0.04%
2019/04/10	5	14.32	56	14.32	14.70	-51	15,820	-0.32%
2019/04/09	45	13.49	6	13.63	13.55	39	14,688	0.27%
2019/04/08	1	13.60	22.5	14.14	14.20	-21.5	13,866	-0.16%
2019/04/03	3	12.95	127	12.95	12.95	-124	13,261	-0.94%	大賣/鉅額交易
2019/04/02	25	11.90	15	11.88	11.80	10	12,276	0.08%
2019/04/01	28	11.31	50	11.25	11.75	-22	11,401	-0.19%
2019/03/29	10	10.50	71	10.65	10.70	-61	10,363	-0.59%
2019/03/28	2	10.50	2	10.45	10.35	0	10,221	0.00%
2019/03/27	10	10.48	0	0.00	10.45	10	10,152	0.10%
2019/03/26	0	0.00	5	10.70	10.65	-5	9,996	-0.05%
2019/03/25	20	10.16	0	0.00	10.25	20	9,767	0.20%
2019/03/22	46	10.58	49	10.90	10.45	-3	9,623	-0.03%
2019/03/21	19	10.76	8	10.80	10.80	11	9,399	0.12%
2019/03/20	68	10.61	33	10.50	10.75	35	9,142	0.38%
2019/03/19	7	10.49	0	0.00	10.35	7	8,895	0.08%
2019/03/14	7	10.94	2	10.90	10.90	5	8,140	0.06%
2019/03/12	7	11.60	16	11.27	11.25	-9	7,702	-0.12%
2019/03/11	14	11.00	13	11.10	11.20	1	7,154	0.01%
2019/03/08	3	11.08	4	10.81	11.10	-1	6,810	-0.01%
2019/03/07	2	10.35	0	0.00	10.30	2	6,239	0.03%
2019/03/06	2	10.40	4	10.68	10.50	-2	6,011	-0.03%
2019/03/05	9	10.62	20	10.45	10.25	-11	5,669	-0.19%
2019/03/04	1	10.75	8	10.91	10.70	-7	5,254	-0.13%
2019/02/27	25	10.71	7	10.80	10.95	18	4,712	0.38%
2019/02/26	10	9.96	2	10.05	9.99	8	3,802	0.21%
2019/02/25	10	9.96	8	10.06	10.00	2	3,698	0.05%
2019/02/22	18	9.73	23	9.86	9.75	-5	3,436	-0.15%
2019/02/21	4	9.53	61	9.75	9.95	-57	3,046	-1.87%
2019/02/20	28	9.02	28	9.05	9.05	0	2,287	0.00%
2019/02/18	5	8.12	0	0.00	8.12	5	2,023	0.25%
2019/02/15	5	8.14	0	0.00	8.18	5	2,092	0.24%
2019/02/14	0	0.00	19	8.27	8.35	-19	2,242	-0.85%
2019/02/12	6	7.89	0	0.00	7.89	6	2,176	0.28%
2019/01/23	4	7.68	0	0.00	7.68	4	2,039	0.20%
2019/01/21	0	0.00	10	7.81	7.90	-10	1,998	-0.50%
2019/01/18	0	0.00	5	7.33	7.35	-5	1,932	-0.26%
2019/01/17	5	7.15	0	0.00	7.15	5	1,909	0.26%
2019/01/16	5	7.14	5	7.11	7.11	0	1,914	0.00%
2019/01/04	0	0.00	4	7.33	7.28	-4	1,878	-0.21%
2019/01/03	0	0.00	3	7.50	7.36	-3	1,900	-0.16%
2018/12/22	2	7.48	0	0.00	7.46	2	1,898	0.11%
2018/12/14	2	7.76	0	0.00	7.89	2	1,888	0.11%
2018/12/10	5	7.95	0	0.00	7.85	5	1,822	0.27%
2018/12/06	18	8.17	16	8.03	7.90	2	1,802	0.11%
2018/12/05	10	8.29	5	8.39	8.36	5	1,755	0.28%
2018/12/04	3	8.56	10	8.52	8.48	-7	1,752	-0.40%
2018/11/29	0	0.00	10	8.25	8.22	-10	1,661	-0.60%
2018/11/27	0	0.00	5	8.16	8.10	-5	1,619	-0.31%
2018/11/26	5	8.05	5	8.03	8.03	0	1,602	0.00%
2018/11/23	15	7.98	5	7.97	7.97	10	1,589	0.63%
2018/11/21	0	0.00	10	8.45	8.40	-10	1,505	-0.66%
2018/11/20	3	7.78	0	0.00	7.93	3	1,397	0.21%
2018/11/16	0	0.00	20	8.21	8.23	-20	1,349	-1.48%
2018/11/15	20	8.00	0	0.00	8.29	20	1,288	1.55%
2018/11/13	0	0.00	6	7.97	7.98	-6	1,119	-0.54%
2018/11/12	1	7.26	6	7.26	7.26	-5	949	-0.53%
2018/11/01	5	5.92	0	0.00	5.94	5	1,004	0.50%
2018/10/01	0	0.00	23	7.47	7.45	-23	1,253	-1.83%
2018/09/28	0	0.00	20	7.46	7.46	-20	1,260	-1.59%
2018/09/26	0	0.00	7	7.48	7.51	-7	1,295	-0.54%
2018/09/11	3	7.62	27	7.58	7.85	-24	1,341	-1.79%
2018/09/10	11	7.93	0	0.00	7.80	11	1,324	0.83%
2018/09/07	5	8.25	0	0.00	8.25	5	1,307	0.38%
2018/08/30	0	0.00	4	8.60	8.57	-4	1,418	-0.28%
2018/08/24	27	8.66	5	8.66	8.63	22	1,786	1.23%
2018/08/15	5	8.18	0	0.00	8.18	5	2,245	0.22%
2018/08/13	0	0.00	5	8.33	8.42	-5	2,214	-0.23%
2018/08/10	1	8.68	0	0.00	8.67	1	2,175	0.05%
2018/08/09	0	0.00	20	8.97	8.89	-20	2,156	-0.93%
2018/08/08	5	8.98	0	0.00	9.01	5	2,146	0.23%
2018/08/07	0	0.00	6	9.11	9.08	-6	2,119	-0.28%
2018/08/06	5	9.02	5	8.93	8.93	0	2,097	0.00%
2018/08/02	10	8.88	10	8.91	8.81	0	2,070	0.00%
2018/08/01	20	9.01	26	9.05	9.08	-6	2,040	-0.29%
2018/07/31	5	8.67	0	0.00	8.60	5	1,985	0.25%
2018/07/30	37	8.70	5	8.69	8.69	32	1,973	1.62%
2018/07/27	7	8.51	5	8.51	8.47	2	1,940	0.10%
2018/07/26	5	8.49	0	0.00	8.41	5	1,937	0.26%
2018/07/20	5	8.28	0	0.00	8.30	5	1,916	0.26%
2018/07/19	5	8.41	0	0.00	8.35	5	1,925	0.26%
2018/07/16	0	0.00	5	8.48	8.52	-5	1,949	-0.26%
2018/07/13	2	8.38	0	0.00	8.37	2	1,946	0.10%
2018/07/11	6	8.46	0	0.00	8.40	6	1,954	0.31%
2018/07/10	3	8.43	0	0.00	8.40	3	1,964	0.15%
2018/07/09	0	0.00	5	8.45	8.66	-5	1,954	-0.26%
2018/07/05	20	8.33	8	8.00	8.19	12	1,929	0.62%
2018/06/14	3	8.58	0	0.00	8.57	3	1,861	0.16%
2018/06/08	5	9.00	0	0.00	9.00	5	1,777	0.28%
2018/06/07	5	9.12	0	0.00	9.02	5	1,753	0.29%
2018/06/06	5	9.10	0	0.00	9.12	5	1,720	0.29%
2018/06/01	5	8.80	3	8.86	8.78	2	1,409	0.14%
2018/05/30	1	8.66	0	0.00	8.71	1	1,136	0.09%
2018/05/29	2	7.46	13	7.82	7.92	-11	899	-1.22%
2018/05/28	0	0.00	3	7.19	7.20	-3	817	-0.37%
2018/05/08	0	0.00	5	7.01	7.20	-5	978	-0.51%
2018/05/07	2	6.93	0	0.00	6.92	2	986	0.20%
2018/04/19	3	7.50	0	0.00	7.50	3	1,078	0.28%
2018/04/16	5	7.54	0	0.00	7.54	5	1,081	0.46%
2018/04/12	3	7.76	0	0.00	7.79	3	1,084	0.28%
2018/04/09	48	7.90	0	0.00	7.88	48	1,150	4.17%
2018/03/23	0	0.00	3	8.03	8.04	-3	1,213	-0.25%
2018/03/14	0	0.00	1	8.25	8.26	-1	1,341	-0.07%
2018/03/13	0	0.00	3	8.21	8.21	-3	1,400	-0.21%
2018/03/05	0	0.00	2	8.30	8.24	-2	1,736	-0.12%
2018/03/01	3	8.49	0	0.00	8.49	3	1,795	0.17%
2018/02/21	2	8.14	0	0.00	8.17	2	2,028	0.10%
2018/02/12	1	7.96	0	0.00	8.01	1	2,078	0.05%
2018/02/09	3	7.85	0	0.00	7.90	3	2,218	0.14%
2018/02/07	0	0.00	3	8.10	8.01	-3	2,436	-0.12%
2018/02/06	6	8.22	0	0.00	7.85	6	2,507	0.24%
2018/02/02	1	8.96	0	0.00	8.94	1	2,737	0.04%
2018/01/23	0	0.00	5	9.23	9.18	-5	3,529	-0.14%
2018/01/05	0	0.00	10	9.29	9.29	-10	3,956	-0.25%
2018/01/04	10	9.20	11	9.21	9.45	-1	3,960	-0.03%
2018/01/02	3	9.00	0	0.00	9.01	3	4,055	0.07%