精金 (3049)-群益金鼎-古亭券商分點個股進出

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
8.10
漲跌
▼0.01
漲幅
-0.12%
成交量
867張
產業
上市光電類股
325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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	0	0.00	1	8.44	8.36	-1	1,888	-0.05%
2024/04/29	1	8.17	0	0.00	8.16	1	1,867	0.05%
2024/04/24	1	7.89	0	0.00	7.92	1	1,876	0.05%
2024/04/18	2	7.87	0	0.00	7.89	2	1,897	0.11%
2024/04/08	0	8.30	0	0.00	8.23	0	1,824	0.00%
2024/03/22	2	8.26	0	0.00	8.36	2	1,867	0.11%
2024/03/21	0	0.00	4	8.20	8.22	-4	1,848	-0.22%
2024/03/20	0	0.00	5	8.16	8.14	-5	1,851	-0.27%
2024/03/14	0	8.27	0	0.00	8.25	0	1,777	0.00%
2024/03/12	0	0.00	2	8.64	8.64	-2	1,680	-0.12%
2024/03/08	1	8.72	0	0.00	8.71	1	1,649	0.06%
2024/03/07	2	8.62	0	0.00	8.62	2	1,645	0.12%
2024/03/06	0	0.00	1	8.91	8.91	-1	1,586	-0.06%
2024/02/29	4	9.10	0.1	9.08	9.11	3.9	1,549	0.25%
2024/01/30	0	0.00	2	9.35	9.30	-2	1,505	-0.13%
2024/01/24	0	0.00	1	9.40	9.40	-1	1,485	-0.07%
2024/01/23	0	0.00	2	9.25	9.27	-2	1,465	-0.14%
2024/01/19	2	9.02	0	0.00	9.03	2	1,428	0.14%
2024/01/11	0	0.00	3	9.21	9.20	-3	1,424	-0.21%
2024/01/04	0	0.00	2	9.42	9.42	-2	1,411	-0.14%
2024/01/03	0	0.00	1	9.49	9.47	-1	1,432	-0.07%
2023/12/28	3	9.64	1	9.65	9.65	2	1,443	0.14%
2023/12/27	6	9.87	0	0.00	9.71	6	1,450	0.41%
2023/12/22	3	9.48	0	0.00	9.44	3	1,391	0.22%
2023/12/19	0	0.00	5	9.45	9.43	-5	1,408	-0.35%
2023/12/15	0	0.00	1	9.60	9.58	-1	1,421	-0.07%
2023/12/13	0	0.00	5	9.73	9.70	-5	1,414	-0.35%
2023/12/01	5	9.75	0	0.00	9.73	5	1,427	0.35%
2023/11/30	1	9.71	0	0.00	9.67	1	1,421	0.07%
2023/11/29	0	0.00	6	9.67	9.71	-6	1,419	-0.42%
2023/11/24	6	9.45	0	0.00	9.45	6	1,377	0.44%
2023/11/15	0	0.00	54	9.24	9.26	-54	1,386	-3.90%
2023/11/14	0	0.00	6	9.20	9.19	-6	1,393	-0.43%
2023/11/09	10	9.47	0	0.00	9.47	10	1,422	0.70%
2023/11/06	0	0.00	15	9.21	9.20	-15	1,502	-1.00%
2023/11/03	0	0.00	36	9.17	9.20	-36	1,521	-2.37%
2023/10/26	0	0.00	20	9.24	9.24	-20	1,797	-1.11%
2023/10/24	0.1	9.23	10	9.19	9.21	-9.9	2,227	-0.44%
2023/10/17	0	0.00	5	9.14	9.12	-5	2,273	-0.22%
2023/10/06	0	0.00	2	9.30	9.30	-2	2,387	-0.08%
2023/09/28	0	0.00	2	9.44	9.42	-2	2,532	-0.08%
2023/09/21	0	0.00	1	9.68	9.59	-1	2,718	-0.04%
2023/09/20	0	0.00	1	9.66	9.74	-1	2,788	-0.04%
2023/09/18	1	9.71	0	0.00	9.72	1	3,125	0.03%
2023/08/25	0	0.00	3	9.68	9.65	-3	3,919	-0.08%
2023/08/15	3	9.60	1	9.60	9.62	2	3,835	0.05%
2023/08/10	6	10.11	0	0.00	10.05	6	3,744	0.16%
2023/08/01	0	0.00	2	10.85	10.70	-2	3,647	-0.05%
2023/07/27	10	10.95	13.2	11.06	11.05	-3.2	3,452	-0.09%
2023/07/21	0	0.00	2	10.30	10.25	-2	3,051	-0.07%
2023/07/20	0	0.00	2	10.35	10.35	-2	3,056	-0.07%
2023/07/19	0.1	10.35	0	0.00	10.20	0.1	3,055	0.00%
2023/07/18	0.1	10.30	0	0.00	10.25	0.1	3,083	0.00%
2023/07/12	2	10.40	0	0.00	10.30	2	3,172	0.06%
2023/07/06	0	0.00	1	10.85	10.65	-1	3,420	-0.03%
2023/07/04	1	10.60	0	0.00	10.60	1	3,365	0.03%
2023/07/03	1	10.65	1	10.85	10.70	0	3,320	0.00%
2023/06/30	1	10.45	2	10.65	10.60	-1	3,289	-0.03%
2023/06/27	0	0.00	2	10.93	10.80	-2	3,092	-0.06%
2023/06/26	1	11.40	1	11.15	11.20	0	2,957	0.00%
2023/06/21	1	11.30	17	11.11	11.20	-16	2,758	-0.58%
2023/06/20	2	10.55	0	0.00	10.55	2	2,386	0.08%
2023/06/19	3	10.50	4.2	10.32	10.35	-1.2	2,268	-0.05%
2023/06/16	1	10.10	0	0.00	10.10	1	2,136	0.05%
2023/06/13	0	0.00	2	9.87	9.86	-2	2,067	-0.10%
2023/06/07	10	10.05	0	0.00	10.00	10	2,106	0.47%
2023/05/19	0	0.00	1	9.69	9.62	-1	2,509	-0.04%
2023/05/11	0	0.00	51	9.70	9.56	-51	2,496	-2.04%
2023/05/05	1	9.96	10	9.95	9.94	-9	2,481	-0.36%
2023/04/28	10	10.05	0	0.00	10.05	10	2,504	0.40%
2023/04/25	20	10.02	0	0.00	10.00	20	2,476	0.81%
2023/04/21	0	0.00	5	10.14	9.96	-5	2,430	-0.21%
2023/04/20	0	0.00	2	10.15	10.15	-2	2,376	-0.08%
2023/04/19	24	10.35	22	10.40	10.30	2	2,349	0.09%
2023/04/18	3	10.55	0	0.00	10.50	3	2,275	0.13%
2023/04/17	39	10.59	3	10.55	10.60	36	2,226	1.62%
2023/04/14	119	10.74	4	10.70	10.65	115	2,155	5.34%	大買/鉅額交易
2023/04/13	4	10.30	5	10.30	10.30	-1	1,904	-0.05%
2023/04/11	5	10.10	0	0.00	10.05	5	1,811	0.28%
2023/03/27	3	10.00	0	0.00	10.00	3	1,785	0.17%
2023/03/14	0	0.00	5	9.88	9.88	-5	1,772	-0.28%
2023/03/03	6	10.25	0	0.00	10.25	6	1,777	0.34%
2023/02/22	0.4	10.40	0	0.00	10.35	0.4	1,656	0.03%
2023/02/20	5	10.25	1	10.25	10.25	4	1,491	0.27%
2023/01/10	0	0.00	0.4	9.20	9.21	-0.4	1,415	-0.03%
2022/12/26	0	0.00	1	9.23	9.21	-1	1,595	-0.06%
2022/12/08	0	0.00	12	9.49	9.51	-12	1,790	-0.67%
2022/12/02	0	0.00	4	9.69	9.69	-4	1,730	-0.23%
2022/11/21	0	0.00	3	9.31	9.30	-3	1,764	-0.17%
2022/11/02	0	0.00	4	9.47	9.45	-4	2,646	-0.15%
2022/11/01	4	9.34	5	9.27	9.42	-1	2,668	-0.04%
2022/10/24	0	0.00	0.7	9.22	9.27	-0.7	3,107	-0.02%
2022/10/21	5	9.15	0	0.00	9.13	5	3,105	0.16%
2022/10/17	0	0.00	2	9.39	9.47	-2	3,071	-0.07%
2022/10/12	0	0.00	7	9.42	9.43	-7	3,036	-0.23%
2022/10/06	2	10.10	0	0.00	10.05	2	3,004	0.07%
2022/09/23	20	9.95	0	0.00	9.88	20	3,116	0.64%
2022/09/21	0.1	10.15	0	0.00	10.05	0.1	3,172	0.00%
2022/09/15	0	0.00	1	10.50	10.45	-1	3,208	-0.03%
2022/08/25	3	11.10	0	0.00	10.95	3	3,400	0.09%
2022/08/19	0	0.00	2.1	11.20	11.05	-2.1	3,337	-0.06%
2022/08/18	2	11.33	0	0.00	11.15	2	3,159	0.06%
2022/08/17	0	0.00	3	10.48	10.50	-3	2,836	-0.11%
2022/08/15	1	10.00	1	10.10	10.20	0	2,804	0.00%
2022/08/12	10	9.94	10	9.89	9.95	0	2,765	0.00%
2022/08/11	0	0.00	2	9.82	9.83	-2	2,769	-0.07%
2022/08/10	0	0.00	1	9.60	9.60	-1	2,773	-0.04%
2022/08/09	2	9.36	2	9.46	9.48	0	2,775	0.00%
2022/08/08	3	9.40	2	9.48	9.47	1	2,772	0.04%
2022/08/05	0	0.00	11	9.56	9.58	-11	2,766	-0.40%
2022/08/04	9	9.25	0	0.00	9.21	9	2,707	0.33%
2022/08/03	2	9.53	2	9.73	9.65	0	2,601	0.00%
2022/08/02	2	9.72	4	9.82	9.68	-2	2,571	-0.08%
2022/07/29	0	0.00	6	9.32	9.33	-6	2,434	-0.25%
2022/07/27	1	9.45	0	0.00	9.46	1	2,460	0.04%
2022/07/26	0	0.00	10	9.46	9.46	-10	2,466	-0.41%
2022/07/21	3	9.67	49	9.56	9.67	-46	2,603	-1.77%
2022/07/14	1	9.50	0	0.00	9.54	1	3,159	0.03%
2022/07/08	1	9.48	0	0.00	9.50	1	3,227	0.03%
2022/07/06	4	9.70	0	0.00	9.55	4	3,256	0.12%
2022/07/01	2	9.72	9	10.05	9.35	-7	3,332	-0.21%
2022/06/30	1	10.05	0	0.00	9.98	1	3,276	0.03%
2022/06/22	1	10.25	1	10.25	10.10	0	3,394	0.00%
2022/06/21	0	0.00	1	10.30	10.55	-1	3,442	-0.03%
2022/06/20	2.1	10.16	0	0.00	10.00	2.1	3,485	0.06%
2022/06/17	2	10.73	0	0.00	10.75	2	3,478	0.06%
2022/06/16	2	11.05	0	0.00	10.90	2	3,462	0.06%
2022/06/15	0.2	11.30	1	11.30	11.10	-0.8	3,490	-0.02%
2022/06/13	1	11.10	0	0.00	11.10	1	3,702	0.03%
2022/06/09	0	0.00	4	11.65	11.65	-4	3,748	-0.11%
2022/06/08	0	0.00	8	11.60	11.60	-8	3,762	-0.21%
2022/06/01	1	11.80	0	0.00	11.80	1	4,047	0.02%
2022/05/30	0	0.00	3	11.65	11.65	-3	4,166	-0.07%
2022/05/24	0	0.00	3	11.70	11.30	-3	4,544	-0.07%
2022/05/20	1	11.40	0	0.00	11.35	1	4,694	0.02%
2022/05/18	11	11.65	5	11.55	11.55	6	4,746	0.13%
2022/05/12	1	10.90	0	0.00	10.85	1	4,973	0.02%
2022/05/10	1	11.35	1	11.30	11.30	0	5,488	0.00%
2022/05/06	0	0.00	1	11.75	11.80	-1	5,750	-0.02%
2022/05/05	0	0.00	1	12.05	11.95	-1	5,836	-0.02%
2022/05/03	0	0.00	4	11.85	11.90	-4	6,029	-0.07%
2022/04/29	2	11.80	9.4	11.86	11.75	-7.4	6,145	-0.12%
2022/04/28	0	0.00	1	11.90	11.95	-1	6,299	-0.02%
2022/04/26	1	11.60	0	0.00	11.65	1	6,672	0.01%
2022/04/25	16	11.70	0	0.00	11.70	16	6,882	0.23%
2022/04/22	1	12.10	0	0.00	12.10	1	6,924	0.01%
2022/04/21	1	12.30	0	0.00	12.25	1	7,060	0.01%
2022/04/20	3	12.95	3	12.80	12.70	0	7,106	0.00%
2022/04/19	0	0.00	1	12.35	12.40	-1	6,957	-0.01%
2022/04/18	5	12.20	5	12.15	12.15	0	7,231	0.00%
2022/04/11	2	12.35	0	0.00	12.30	2	9,579	0.02%
2022/04/07	1	13.00	0	0.00	12.85	1	11,118	0.01%
2022/04/01	0	0.00	1	13.50	13.60	-1	16,560	-0.01%
2022/03/30	0	0.00	1	14.00	13.90	-1	19,241	-0.01%
2022/03/29	2	13.88	0	0.00	13.70	2	19,566	0.01%
2022/03/28	0	0.00	4.4	13.91	13.95	-4.4	19,768	-0.02%
2022/03/25	0	0.00	12	14.26	14.15	-12	20,159	-0.06%
2022/03/23	45	14.35	5	14.30	14.20	40	22,383	0.18%
2022/03/22	6	14.19	13	14.25	14.25	-7	23,405	-0.03%
2022/03/18	1	14.10	0	0.00	14.15	1	23,927	0.00%
2022/03/17	3	14.17	0	0.00	14.25	3	24,299	0.01%
2022/03/16	0	0.00	6	13.68	13.75	-6	24,220	-0.02%
2022/03/10	0	0.00	8	13.81	13.75	-8	24,569	-0.03%
2022/03/08	1	13.30	10	13.65	13.30	-9	24,684	-0.04%
2022/03/07	0	0.00	28	13.55	13.45	-28	24,676	-0.11%
2022/03/03	1	14.35	2	14.40	14.30	-1	24,760	0.00%
2022/03/02	0	0.00	11	14.06	14.40	-11	24,838	-0.04%
2022/03/01	28	14.25	5	14.05	14.15	23	25,016	0.09%
2022/02/25	0	0.00	1	13.80	13.80	-1	25,521	0.00%
2022/02/24	3	14.03	0	0.00	13.60	3	26,683	0.01%
2022/02/23	3	14.13	0	0.00	14.15	3	27,576	0.01%
2022/02/22	1	13.95	1	14.10	14.10	0	27,895	0.00%
2022/02/18	0	0.00	2	14.35	14.40	-2	28,328	-0.01%
2022/02/17	0	0.00	50	14.40	14.40	-50	28,501	-0.18%
2022/02/14	2	14.30	6	14.34	14.30	-4	28,422	-0.01%
2022/02/11	0	0.00	4	14.90	14.85	-4	28,335	-0.01%
2022/02/10	9	14.94	0	0.00	14.90	9	28,249	0.03%
2022/02/09	7	15.84	0	0.00	15.80	7	27,864	0.03%
2022/02/08	3	15.10	1	15.25	15.30	2	27,631	0.01%
2022/02/07	1	15.20	1	15.20	15.20	0	27,623	0.00%
2022/01/26	0	0.00	20	14.60	14.50	-20	27,589	-0.07%
2022/01/25	3	14.65	0	0.00	14.55	3	27,559	0.01%
2022/01/24	6	15.06	0	0.00	15.10	6	27,457	0.02%
2022/01/21	0	0.00	2	15.23	15.20	-2	27,369	-0.01%
2022/01/20	5	15.82	1	15.85	15.90	4	27,294	0.01%
2022/01/19	3	15.67	2	15.25	15.90	1	27,158	0.00%
2022/01/18	0	0.00	2	15.68	15.45	-2	26,875	-0.01%
2022/01/17	0	0.00	1	15.60	15.60	-1	26,650	0.00%
2022/01/14	0	0.00	2	15.05	15.10	-2	26,521	-0.01%
2022/01/13	1	15.50	10	15.40	15.40	-9	26,353	-0.03%
2022/01/12	1	15.45	0	0.00	15.45	1	26,206	0.00%
2022/01/11	1	15.50	1	16.00	15.60	0	26,081	0.00%
2022/01/10	0	0.00	1	15.80	15.95	-1	25,781	0.00%
2022/01/07	3	15.90	2	16.15	15.90	1	25,498	0.00%
2022/01/06	5	16.50	27	16.41	16.45	-22	24,917	-0.09%
2022/01/05	18	16.92	0	0.00	16.60	18	24,579	0.07%
2022/01/04	40	17.22	6	17.12	17.35	34	24,111	0.14%
2022/01/03	12	17.48	217.1	17.51	17.25	-205.1	23,467	-0.87%	大賣/鉅額交易
2021/12/30	234	17.32	30.9	17.37	17.25	203.1	22,835	0.89%	大買/鉅額交易
2021/12/29	249	18.65	223	18.42	17.95	26	21,924	0.12%	大買/大賣/
2021/12/28	191	17.90	117.9	17.68	18.05	73.1	19,117	0.38%	大買/大賣/
2021/12/27	19	17.61	44.5	17.83	17.85	-25.5	16,503	-0.15%
2021/12/24	76	16.06	213.1	16.03	16.25	-137.1	14,990	-0.91%	大賣/鉅額交易
2021/12/23	53	15.40	10	15.42	15.45	43	13,815	0.31%
2021/12/22	12	15.31	2	15.25	15.00	10	13,471	0.07%
2021/12/21	104.1	14.84	3	15.03	15.20	101.1	13,219	0.76%	大買/鉅額交易
2021/12/20	5	15.51	8	15.38	15.25	-3	12,839	-0.02%
2021/12/17	104	16.08	104.1	15.90	15.65	-0.1	12,313	0.00%	大買/大賣/
2021/12/16	47	15.16	69.2	15.35	15.30	-22.2	10,557	-0.21%
2021/12/15	30	14.05	7	14.59	14.80	23	9,453	0.24%
2021/12/14	5	14.28	3	14.12	13.80	2	9,069	0.02%
2021/12/13	10	14.47	23	14.47	14.50	-13	8,825	-0.15%
2021/12/07	1	13.85	0	0.00	13.70	1	8,067	0.01%
2021/12/03	0	0.00	1	13.80	13.65	-1	7,865	-0.01%
2021/12/02	6	13.42	0	0.00	13.30	6	7,791	0.08%
2021/11/30	4	13.65	0	0.00	13.60	4	7,720	0.05%
2021/11/29	2	13.30	2	13.30	13.45	0	7,634	0.00%
2021/11/26	4.1	13.82	9	13.75	13.65	-4.9	7,492	-0.07%
2021/11/25	13	14.04	2	14.20	13.95	11	7,324	0.15%
2021/11/24	3	14.42	0	0.00	14.40	3	7,084	0.04%
2021/11/23	38	15.29	16	15.17	14.70	22	6,508	0.34%
2021/11/22	4	15.00	47.2	15.14	15.15	-43.2	5,260	-0.82%
2021/11/19	0	0.00	1	13.60	13.80	-1	4,261	-0.02%
2021/11/18	13	13.65	16.1	13.44	13.35	-3.1	3,933	-0.08%
2021/11/16	5	12.85	2.1	13.05	12.80	2.9	3,386	0.09%
2021/11/08	0.2	12.45	9	12.54	12.50	-8.8	3,397	-0.26%
2021/11/05	0	0.00	30	12.33	12.40	-30	3,463	-0.87%
2021/11/04	8	12.50	0	0.00	12.35	8	3,486	0.23%
2021/11/03	0	0.00	2	12.45	12.50	-2	3,578	-0.06%
2021/10/28	3	12.07	1	12.20	11.85	2	4,155	0.05%
2021/10/27	0	0.00	6	11.95	11.90	-6	4,149	-0.14%
2021/10/21	0	0.00	2	11.73	11.55	-2	5,050	-0.04%
2021/10/20	0	0.00	1	11.65	11.60	-1	5,290	-0.02%
2021/10/19	0	0.00	3	11.58	11.55	-3	5,405	-0.06%
2021/10/14	1	11.15	1	11.30	11.30	0	5,854	0.00%
2021/10/13	2	11.25	0	0.00	11.20	2	5,954	0.03%
2021/10/12	6	11.60	0	0.00	11.65	6	6,047	0.10%
2021/10/08	10	11.80	14	11.65	11.80	-4	6,281	-0.06%
2021/10/07	0	0.00	10	11.58	11.55	-10	6,998	-0.14%
2021/10/06	0	0.00	4	11.36	11.25	-4	7,247	-0.06%
2021/10/05	0	0.00	8	10.99	11.10	-8	7,305	-0.11%
2021/10/04	8	10.80	0	0.00	10.65	8	7,307	0.11%
2021/10/01	4	11.24	0	0.00	11.20	4	7,411	0.05%
2021/09/28	0	0.00	3	11.70	11.55	-3	7,652	-0.04%
2021/09/27	210	11.70	234	11.69	11.75	-24	7,775	-0.31%	大買/大賣/
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/23	0.1	11.29	0	0.00	11.25	0.1	7,904	0.00%
2021/09/17	25	11.35	0.3	11.30	11.35	24.7	7,971	0.31%
2021/09/14	0	0.00	2	11.45	11.45	-2	8,071	-0.02%
2021/09/10	1	11.45	2.1	11.40	11.40	-1.1	8,213	-0.01%
2021/09/08	2	11.08	0.2	11.13	11.10	1.8	8,378	0.02%
2021/09/07	0	0.00	4.1	11.30	11.35	-4.1	8,443	-0.05%
2021/09/06	0	0.00	5	11.25	11.25	-5	8,473	-0.06%
2021/09/03	5	11.45	1	11.55	11.55	4	8,449	0.05%
2021/08/31	0.1	11.35	0	0.00	11.30	0.1	8,523	0.00%
2021/08/23	0	0.00	2	11.20	11.25	-2	9,423	-0.02%
2021/08/20	2	11.15	0	0.00	11.05	2	9,498	0.02%
2021/08/19	5	11.39	0	0.00	11.35	5	9,482	0.05%
2021/08/18	1	11.60	1	11.90	12.15	0	9,500	0.00%
2021/08/17	1	11.90	0	0.00	11.90	1	9,539	0.01%
2021/08/16	3	12.37	0	0.00	12.20	3	9,596	0.03%
2021/08/12	0	0.00	11	12.80	12.95	-11	9,623	-0.11%
2021/08/11	2	12.65	6	12.58	12.70	-4	9,684	-0.04%
2021/08/10	1	12.85	3	13.00	13.00	-2	9,713	-0.02%
2021/08/09	2	13.05	0	0.00	12.95	2	9,817	0.02%
2021/08/06	6	13.50	6	13.65	13.40	0	9,801	0.00%
2021/08/05	0	0.00	2	13.70	13.60	-2	9,739	-0.02%
2021/08/04	2	13.70	2	13.80	13.70	0	9,831	0.00%
2021/07/30	0	0.00	6	13.50	13.45	-6	9,805	-0.06%
2021/07/29	13	13.55	4	14.00	13.50	9	9,741	0.09%
2021/07/28	4	13.65	0	0.00	13.75	4	9,623	0.04%
2021/07/27	0	0.00	0.1	13.75	13.60	-0.1	9,705	0.00%
2021/07/26	5	13.70	2	13.68	13.65	3	9,787	0.03%
2021/07/20	1	13.00	2	13.03	12.90	-1	11,324	-0.01%
2021/07/19	0	0.00	2	13.40	13.45	-2	11,713	-0.02%
2021/07/16	0	0.00	11	13.27	13.25	-11	12,239	-0.09%
2021/07/15	1	13.10	19.8	13.22	13.15	-18.8	12,724	-0.15%
2021/07/14	26	13.59	9	13.71	13.70	17	13,112	0.13%
2021/07/13	14	13.15	6	13.11	13.10	8	12,522	0.06%
2021/07/12	4	12.81	1	12.85	12.85	3	12,326	0.02%
2021/07/08	0.1	12.70	0	0.00	12.65	0.1	12,585	0.00%
2021/07/07	0	0.00	20.3	12.80	12.55	-20.3	12,751	-0.16%
2021/07/06	0	0.00	3	12.75	12.65	-3	13,286	-0.02%
2021/07/05	20	12.55	1	12.70	12.70	19	13,601	0.14%
2021/07/02	3	12.33	1	12.30	12.30	2	14,016	0.01%
2021/07/01	3	12.33	0	0.00	12.60	3	14,207	0.02%
2021/06/28	0	0.00	2	12.30	12.30	-2	14,281	-0.01%
2021/06/25	2	12.55	0	0.00	12.20	2	14,341	0.01%
2021/06/18	0	0.00	1	12.60	12.55	-1	14,737	-0.01%
2021/06/16	10	12.43	0	0.00	12.35	10	15,058	0.07%
2021/06/15	1	12.75	0	0.00	12.75	1	15,099	0.01%
2021/06/11	2	12.90	0	0.00	12.75	2	15,099	0.01%
2021/06/08	0	0.00	5	12.89	12.80	-5	15,031	-0.03%
2021/06/04	55	13.19	53	13.00	13.05	2	14,914	0.01%
2021/06/03	3	13.00	3	13.10	12.95	0	14,766	0.00%
2021/06/02	0	0.00	2	12.95	12.80	-2	14,477	-0.01%
2021/06/01	0	0.00	1	12.95	12.90	-1	14,391	-0.01%
2021/05/31	4	12.75	0	0.00	12.65	4	14,318	0.03%
2021/05/28	0	0.00	1	12.45	12.45	-1	14,268	-0.01%
2021/05/27	1	12.25	0	0.00	12.30	1	14,208	0.01%
2021/05/21	0.5	11.65	0	0.00	11.60	0.5	14,038	0.00%
2021/05/18	1	10.80	1	10.90	11.25	0	13,972	0.00%
2021/05/17	27	10.30	0	0.00	10.30	27	13,894	0.19%
2021/05/14	0.1	11.60	0	0.00	11.40	0.1	13,733	0.00%
2021/05/13	0	0.00	10	11.37	11.30	-10	13,736	-0.07%
2021/05/12	1	11.45	0	0.00	11.35	1	13,722	0.01%
2021/05/11	2	12.33	10	12.40	12.20	-8	13,499	-0.06%
2021/05/10	12	13.34	0	13.10	13.20	12	13,356	0.09%
2021/05/07	1	13.00	4	13.39	13.35	-3	13,303	-0.02%
2021/05/06	2	12.93	3	13.10	12.75	-1	13,126	-0.01%
2021/05/05	1	12.70	1	12.40	12.60	0	13,005	0.00%
2021/05/04	11.1	12.75	1	12.30	12.45	10.1	12,881	0.08%
2021/05/03	0	0.00	9	13.82	13.55	-9	12,571	-0.07%
2021/04/29	22.2	14.97	8	15.20	14.55	14.2	12,313	0.12%
2021/04/28	18.1	14.65	81.1	14.51	15.00	-63	11,842	-0.53%
2021/04/27	56	14.20	56	14.37	14.10	0	10,899	0.00%
2021/04/26	4	14.13	7	14.09	14.15	-3	10,554	-0.03%
2021/04/23	4	14.30	226	13.85	14.10	-222	10,387	-2.14%	大賣/鉅額交易
2021/04/22	1	13.85	1.2	14.14	13.65	-0.2	9,959	0.00%
2021/04/21	54	14.29	26	14.04	14.10	28	9,353	0.30%
2021/04/20	107	13.57	144.1	13.90	13.90	-37.1	8,791	-0.42%	大買/大賣/
2021/04/19	21	13.11	0	0.00	13.10	21	8,312	0.25%
2021/04/16	6	12.96	31	12.82	12.95	-25	8,265	-0.30%
2021/04/15	15	12.83	0	0.00	12.75	15	9,466	0.16%
2021/04/13	98	13.30	12	13.15	12.90	86	9,619	0.89%
2021/04/12	11	13.23	27.2	13.27	13.55	-16.2	9,385	-0.17%
2021/04/09	114	12.71	6	12.67	12.75	108	8,853	1.22%	大買/鉅額交易
2021/04/08	11	13.23	37.8	12.87	13.15	-26.8	8,505	-0.31%
2021/04/07	0	0.00	6.1	12.37	12.35	-6.1	7,996	-0.08%
2021/04/06	0	0.00	10	11.75	11.90	-10	7,765	-0.13%
2021/04/01	1	11.70	20	11.68	11.65	-19	7,737	-0.25%
2021/03/31	10	11.70	16	11.66	11.60	-6	7,769	-0.08%
2021/03/30	3	11.65	25	11.67	11.65	-22	7,745	-0.28%
2021/03/29	8	11.59	7	11.65	11.60	1	7,723	0.01%
2021/03/26	0	0.00	1	11.25	11.25	-1	7,567	-0.01%
2021/03/23	5	11.13	5	11.20	11.15	0	7,698	0.00%
2021/03/22	1	11.25	5	11.50	11.55	-4	7,559	-0.05%
2021/03/19	0	0.00	4	10.75	10.95	-4	7,184	-0.06%
2021/03/17	0	0.00	5	10.60	10.55	-5	7,256	-0.07%
2021/02/24	2	10.45	0	0.00	10.40	2	11,183	0.02%
2021/02/23	0	0.00	1	10.50	10.45	-1	11,418	-0.01%
2021/02/19	0	0.00	101	10.30	10.35	-101	11,439	-0.88%	大賣/鉅額交易
2021/02/03	0	0.00	2	10.00	9.99	-2	11,660	-0.02%
2021/01/29	0	0.00	0.1	9.60	9.62	-0.1	12,400	0.00%
2021/01/28	1	9.65	0	0.00	9.64	1	12,472	0.01%
2021/01/27	5	9.80	0	0.00	9.80	5	12,683	0.04%
2021/01/26	0	0.00	0	9.94	9.88	0	12,752	0.00%
2021/01/25	0	0.00	5	9.73	9.94	-5	12,778	-0.04%
2021/01/22	50	9.78	3	9.81	9.78	47	12,769	0.37%
2021/01/21	3	9.71	5	9.72	9.70	-2	12,771	-0.02%
2021/01/20	0	0.00	4	9.84	9.70	-4	12,819	-0.03%
2021/01/19	50	10.15	16.9	10.15	10.15	33.1	12,833	0.26%
2021/01/15	1	10.30	0	0.00	10.35	1	12,953	0.01%
2021/01/12	2	10.50	0	0.00	10.45	2	12,972	0.02%
2021/01/11	5	11.00	2	11.00	11.05	3	12,878	0.02%
2021/01/08	6	11.38	0	0.00	11.15	6	13,056	0.05%
2021/01/07	0	0.00	20	11.20	11.05	-20	11,838	-0.17%
2021/01/06	20	11.40	0	0.00	11.05	20	11,669	0.17%
2021/01/04	0	0.00	32	11.55	11.40	-32	11,278	-0.28%
2020/12/31	10	11.35	0	0.00	11.30	10	11,333	0.09%
2020/12/30	1	11.40	6	11.41	11.40	-5	11,304	-0.04%
2020/12/28	5	11.50	0	0.00	11.55	5	11,215	0.04%
2020/12/24	0	0.00	10	11.30	11.15	-10	11,068	-0.09%
2020/12/22	10	11.23	1	11.50	11.05	9	11,354	0.08%
2020/12/21	0	0.00	3	11.20	11.15	-3	11,507	-0.03%
2020/12/15	10	11.45	2	11.40	11.30	8	14,706	0.05%
2020/12/10	7	11.39	0	0.00	11.35	7	14,509	0.05%
2020/12/09	5	11.65	10	11.70	11.65	-5	14,380	-0.03%
2020/12/08	0	0.00	6	11.40	11.35	-6	14,338	-0.04%
2020/12/07	47	12.22	23	12.07	11.75	24	14,661	0.16%
2020/12/04	24	11.85	7	11.89	11.95	17	14,153	0.12%
2020/12/03	26	11.86	30	11.80	11.50	-4	13,690	-0.03%
2020/12/02	27	11.43	27	11.33	11.45	0	12,920	0.00%
2020/12/01	24	11.41	10	11.50	11.25	14	12,719	0.11%
2020/11/30	0	0.00	5	11.10	11.05	-5	12,366	-0.04%
2020/11/27	8	10.86	21	11.00	10.95	-13	12,234	-0.11%
2020/11/25	6	10.69	5	11.00	10.65	1	11,870	0.01%
2020/11/23	0	0.00	15	10.73	10.65	-15	11,737	-0.13%
2020/11/20	15	10.50	12	10.50	10.60	3	11,595	0.03%
2020/11/19	0	0.00	1	10.25	10.25	-1	11,413	-0.01%
2020/11/12	10	9.95	0	0.00	9.96	10	11,270	0.09%
2020/11/06	0	0.00	500	10.10	10.00	-500	11,241	-4.45%	大賣/鉅額交易
2020/11/04	2	10.10	0	0.00	10.20	2	10,713	0.02%
2020/11/03	1	10.10	0	0.00	10.05	1	10,511	0.01%
2020/10/28	5	10.50	5	10.35	10.05	0	10,601	0.00%
2020/10/27	0	0.00	13	10.50	10.50	-13	11,204	-0.12%
2020/10/26	1	10.60	5	10.60	10.45	-4	11,087	-0.04%
2020/10/23	0	0.00	3	10.18	10.20	-3	10,931	-0.03%
2020/10/16	504	10.25	10	10.50	9.98	494	11,198	4.41%	大買/鉅額交易
2020/10/13	0	0.00	2	9.73	9.65	-2	11,080	-0.02%
2020/10/07	0	0.00	10	9.82	9.79	-10	11,098	-0.09%
2020/09/25	3	9.37	0	0.00	9.26	3	12,024	0.02%
2020/09/24	40	9.60	5	9.64	9.48	35	12,040	0.29%
2020/09/23	0	0.00	1	10.35	10.10	-1	12,198	-0.01%
2020/09/22	0	0.00	1	10.60	10.60	-1	11,945	-0.01%
2020/09/21	276	10.86	245	10.97	10.85	31	11,753	0.26%	大買/大賣/
2020/09/18	5	10.80	57	10.68	10.80	-52	10,134	-0.51%
2020/09/17	0	0.00	2	9.90	9.86	-2	8,848	-0.02%
2020/09/16	0	0.00	6	9.75	9.75	-6	8,827	-0.07%
2020/09/10	0	0.00	10	10.05	9.90	-10	8,769	-0.11%
2020/09/08	5	9.80	0	0.00	9.79	5	8,350	0.06%
2020/09/07	0	0.00	1	9.91	9.85	-1	8,410	-0.01%
2020/09/04	0	0.00	2	9.72	9.80	-2	8,400	-0.02%
2020/09/01	0	0.00	5	9.89	9.77	-5	8,422	-0.06%
2020/08/28	5	9.94	0	0.00	9.90	5	8,398	0.06%
2020/08/25	0	0.00	12	9.60	9.72	-12	8,298	-0.14%
2020/08/24	0	0.00	1	9.30	9.34	-1	8,211	-0.01%
2020/08/20	1	9.16	0	0.00	9.12	1	8,185	0.01%
2020/08/11	10	9.93	2	9.92	9.88	8	8,134	0.10%
2020/08/10	0	0.00	8	9.80	9.87	-8	8,111	-0.10%
2020/08/07	10	9.69	10	9.61	9.63	0	7,972	0.00%
2020/08/06	2	9.81	0	0.00	9.67	2	8,003	0.02%
2020/08/05	5	9.74	0	0.00	9.70	5	7,961	0.06%
2020/07/31	4	9.59	13	9.57	9.54	-9	7,993	-0.11%
2020/07/28	31	8.94	12	9.06	8.90	19	7,600	0.25%
2020/07/27	23	9.32	2	9.37	9.13	21	7,893	0.27%
2020/07/24	2	9.15	0	0.00	9.15	2	8,422	0.02%
2020/07/23	0	0.00	10	9.48	9.41	-10	8,444	-0.12%
2020/07/22	10	9.58	2	9.59	9.59	8	8,469	0.09%
2020/07/21	0	0.00	1	9.19	9.26	-1	8,340	-0.01%
2020/07/20	21	9.00	0	0.00	9.09	21	8,332	0.25%
2020/07/17	31	9.49	0	0.00	9.21	31	8,287	0.37%
2020/07/16	4	9.82	20	9.84	9.61	-16	8,196	-0.20%
2020/07/14	5	10.00	0	0.00	9.93	5	8,149	0.06%
2020/07/09	2	10.25	30	10.25	10.05	-28	8,041	-0.35%
2020/07/07	0	0.00	42	10.05	10.05	-42	7,755	-0.54%
2020/07/03	6	10.18	0	0.00	10.00	6	7,674	0.08%
2020/07/02	57	10.52	2.3	10.46	10.55	54.7	7,524	0.73%
2020/07/01	0	0.00	1	10.20	10.20	-1	7,233	-0.01%
2020/06/30	0	0.00	10	10.05	10.05	-10	7,337	-0.14%
2020/06/22	0	0.00	1	10.15	10.10	-1	7,439	-0.01%
2020/06/19	2	10.20	3	10.30	10.10	-1	7,537	-0.01%
2020/06/17	10	10.15	0	0.00	10.10	10	7,566	0.13%
2020/06/16	14	10.06	0	0.00	10.25	14	7,713	0.18%
2020/06/11	1	10.20	0	0.00	10.15	1	8,052	0.01%
2020/06/09	1	10.60	0	0.00	10.60	1	8,410	0.01%
2020/06/08	20	10.60	20	10.65	10.65	0	8,495	0.00%
2020/06/03	0	0.00	2	10.65	10.55	-2	8,552	-0.02%
2020/06/02	0	0.00	2	10.50	10.45	-2	8,386	-0.02%
2020/05/29	2	10.18	0	0.00	10.15	2	8,424	0.02%
2020/05/28	0	0.00	3	10.65	10.25	-3	8,508	-0.04%
2020/05/27	0	0.00	3	10.47	10.45	-3	8,486	-0.04%
2020/05/26	0	0.00	4	10.25	10.10	-4	8,565	-0.05%
2020/05/21	0	0.00	3	10.28	10.25	-3	8,616	-0.03%
2020/05/18	4	10.15	6	10.06	10.10	-2	8,561	-0.02%
2020/05/15	14	10.00	10	10.05	10.00	4	8,467	0.05%
2020/05/14	22	10.28	2	10.20	10.05	20	8,431	0.24%
2020/05/13	1	10.45	0	0.00	10.50	1	8,361	0.01%
2020/05/12	0	0.00	1	10.80	10.65	-1	8,340	-0.01%
2020/05/11	5	10.62	0	0.00	10.70	5	8,395	0.06%
2020/05/08	13	10.57	0	0.00	10.45	13	8,331	0.16%
2020/05/06	17	10.51	0	0.00	10.40	17	8,353	0.20%
2020/04/30	0	0.00	12	11.11	11.15	-12	8,292	-0.14%
2020/04/29	30	10.85	41	11.08	11.20	-11	8,075	-0.14%
2020/04/27	0	0.00	26	10.29	10.30	-26	7,585	-0.34%
2020/04/24	28	10.30	0	0.00	10.20	28	7,691	0.36%
2020/04/23	10	9.98	1	10.05	10.15	9	7,698	0.12%
2020/04/22	0	0.00	2	9.88	9.80	-2	7,716	-0.03%
2020/04/21	3	9.77	3	9.96	9.75	0	7,765	0.00%
2020/04/20	5	10.10	30.2	10.05	10.05	-25.2	7,786	-0.32%
2020/04/17	0	0.00	5	10.45	10.15	-5	7,832	-0.06%
2020/04/16	0	0.00	3	10.30	10.30	-3	7,884	-0.04%
2020/04/15	53	10.49	1	10.35	10.50	52	7,899	0.66%
2020/04/14	20	10.06	11	10.06	10.15	9	7,815	0.12%
2020/04/13	2	9.96	0	0.00	9.92	2	8,010	0.02%
2020/04/09	7	10.35	2	10.15	10.10	5	8,088	0.06%
2020/04/06	0	0.00	16	9.70	9.70	-16	7,813	-0.20%
2020/04/01	5	9.60	46	9.23	9.57	-41	7,695	-0.53%
2020/03/31	0	0.00	10	9.25	9.16	-10	7,590	-0.13%
2020/03/30	10	8.94	302	8.98	9.16	-292	7,603	-3.84%	大賣/鉅額交易
2020/03/27	312	9.57	10	9.31	9.21	302	7,571	3.99%	大買/鉅額交易
2020/03/25	20	9.30	20	9.46	9.31	0	7,504	0.00%
2020/03/19	11	8.11	0	0.00	8.40	11	7,738	0.14%
2020/03/18	0	0.00	2	8.94	8.94	-2	7,579	-0.03%
2020/03/17	12	8.86	0	0.00	8.75	12	7,410	0.16%
2020/03/16	0	0.00	1	9.43	9.12	-1	7,350	-0.01%
2020/03/13	13	8.70	0	0.00	9.07	13	7,390	0.18%
2020/03/12	10	9.80	10	10.15	9.65	0	7,172	0.00%
2020/03/10	0	0.00	20	10.45	10.80	-20	7,063	-0.28%
2020/03/09	10	11.10	1	11.10	10.70	9	7,093	0.13%
2020/03/06	20	11.25	2	11.35	11.30	18	7,029	0.26%
2020/03/03	23	11.44	0	0.00	11.45	23	7,096	0.32%
2020/02/27	10	11.10	21	11.10	11.10	-11	7,063	-0.16%
2020/02/26	5	11.70	0	0.00	11.65	5	6,918	0.07%
2020/02/17	5	12.10	129	12.15	12.10	-124	6,998	-1.77%	大賣/鉅額交易
2020/02/13	0	0.00	20	12.25	12.10	-20	7,000	-0.29%
2020/02/12	20	12.15	0	0.00	12.25	20	7,025	0.28%
2020/02/11	2	12.05	3	12.00	12.00	-1	6,967	-0.01%
2020/02/10	0	0.00	1	11.80	11.80	-1	7,033	-0.01%
2020/02/06	0	0.00	10	12.35	12.40	-10	7,012	-0.14%
2020/02/05	1	12.10	0	0.00	12.15	1	6,992	0.01%
2020/02/04	1	12.15	12	12.28	12.15	-11	6,976	-0.16%
2020/01/31	12	12.67	15	12.63	12.55	-3	7,002	-0.04%
2020/01/30	37	13.01	26	12.61	12.60	11	7,177	0.15%
2020/01/20	0	0.00	30	14.00	13.95	-30	6,957	-0.43%
2020/01/17	25	13.87	14	13.80	13.80	11	6,846	0.16%
2020/01/16	10	13.80	10	13.76	13.85	0	6,873	0.00%
2020/01/15	15	13.70	11	13.75	13.75	4	6,924	0.06%
2020/01/13	2	13.70	7	13.67	13.65	-5	7,283	-0.07%
2020/01/10	6	13.40	1	13.50	13.50	5	7,281	0.07%
2020/01/09	31	13.40	30	13.40	13.30	1	7,236	0.01%
2020/01/08	17	13.41	4	13.33	13.30	13	7,257	0.18%
2020/01/07	9	13.65	0	0.00	13.60	9	7,237	0.12%
2020/01/06	5	13.30	0	0.00	13.30	5	7,048	0.07%
2020/01/02	6	13.70	0	0.00	13.75	6	6,907	0.09%
2019/12/31	0	0.00	2	13.85	13.60	-2	6,912	-0.03%
2019/12/27	1	13.60	0	0.00	13.60	1	7,037	0.01%
2019/12/23	0	0.00	1	13.70	13.55	-1	7,655	-0.01%
2019/12/20	0	0.00	22	13.85	13.80	-22	7,803	-0.28%
2019/12/19	0	0.00	30	13.85	13.85	-30	7,910	-0.38%
2019/12/18	2	14.00	5	14.10	13.95	-3	7,959	-0.04%
2019/12/17	23	14.19	10	14.26	14.20	13	8,068	0.16%
2019/12/16	3	14.10	17	14.10	14.05	-14	8,198	-0.17%
2019/12/13	2	13.80	0	0.00	13.70	2	8,408	0.02%
2019/12/12	10	13.75	0	0.00	13.70	10	8,474	0.12%
2019/12/11	26	13.87	1	13.90	13.85	25	8,503	0.29%
2019/12/10	9	13.87	9	13.92	13.85	0	8,577	0.00%
2019/12/09	56	13.82	13	13.78	13.70	43	8,505	0.51%
2019/12/06	8	13.61	0	0.00	13.60	8	8,714	0.09%
2019/12/05	2	13.58	0	0.00	13.65	2	9,135	0.02%
2019/12/04	3	13.50	10	13.45	13.50	-7	9,428	-0.07%
2019/12/02	1	13.05	2	13.10	13.05	-1	10,020	-0.01%
2019/11/29	0	0.00	2.4	13.50	13.50	-2.4	10,228	-0.02%
2019/11/28	3	13.65	2	13.55	13.55	1	10,682	0.01%
2019/11/27	8	13.76	3	13.60	13.75	5	10,800	0.05%
2019/11/26	2	13.53	4	13.54	13.50	-2	10,821	-0.02%
2019/11/25	2	13.50	14	13.49	13.45	-12	10,932	-0.11%
2019/11/22	1	13.50	0	0.00	13.40	1	10,941	0.01%
2019/11/20	0	0.00	2	13.50	13.55	-2	11,130	-0.02%
2019/11/18	3	13.55	0	0.00	13.65	3	11,200	0.03%
2019/11/15	16	13.53	4	13.45	13.45	12	11,380	0.11%
2019/11/14	2	13.45	0	0.00	13.35	2	11,388	0.02%
2019/11/11	1	13.90	11	13.80	13.70	-10	11,578	-0.09%
2019/11/08	0	0.00	0.3	13.85	13.90	-0.3	11,589	0.00%
2019/11/07	11	13.90	0	0.00	13.90	11	11,678	0.09%
2019/11/06	0	0.00	3	13.92	13.90	-3	11,773	-0.03%
2019/11/05	1	13.90	0	0.00	13.90	1	11,854	0.01%
2019/11/04	1	13.95	2	14.00	14.00	-1	12,046	-0.01%
2019/11/01	13	13.89	1	13.90	13.90	12	12,119	0.10%
2019/10/31	6	14.03	36	13.96	13.80	-30	12,287	-0.24%
2019/10/30	5	14.12	22	14.10	14.10	-17	12,354	-0.14%
2019/10/29	14	14.43	3	14.47	14.25	11	12,631	0.09%
2019/10/25	0	0.00	0.6	14.40	14.45	-0.6	15,184	0.00%
2019/10/24	0	0.00	8	14.56	14.55	-8	16,403	-0.05%
2019/10/23	0	0.00	12	14.36	14.40	-12	16,651	-0.07%
2019/10/22	7	14.74	0	0.00	14.50	7	16,754	0.04%
2019/10/21	19	14.68	8	14.68	14.70	11	16,867	0.07%
2019/10/17	0	0.00	4	14.38	14.35	-4	17,512	-0.02%
2019/10/16	1	14.40	0	0.00	14.25	1	17,935	0.01%
2019/10/15	5	14.40	0	0.00	14.30	5	18,531	0.03%
2019/10/14	1	14.15	13.3	14.19	14.20	-12.3	19,233	-0.06%
2019/10/09	5	14.11	0	0.00	14.05	5	19,568	0.03%
2019/10/08	0	0.00	0.9	14.00	14.00	-0.9	19,879	0.00%
2019/10/04	0	0.00	3.2	14.35	14.25	-3.2	20,513	-0.02%
2019/10/03	11	14.12	15	14.04	14.20	-4	20,602	-0.02%
2019/10/02	21	14.30	3	14.30	14.25	18	20,614	0.09%
2019/10/01	12	14.16	3	14.18	14.20	9	21,165	0.04%
2019/09/27	6	13.93	1	13.80	13.80	5	21,355	0.02%
2019/09/26	14	14.15	0	0.00	14.10	14	21,462	0.07%
2019/09/25	8	14.30	11	14.29	14.20	-3	21,898	-0.01%
2019/09/24	14	14.70	3	14.70	14.70	11	22,123	0.05%
2019/09/23	0	0.00	2	14.80	14.80	-2	22,101	-0.01%
2019/09/20	15	14.93	2.1	14.90	14.85	12.9	22,120	0.06%
2019/09/19	12	14.95	18	15.01	15.10	-6	22,014	-0.03%
2019/09/18	21	15.05	1.7	15.15	15.15	19.3	21,826	0.09%
2019/09/17	0	0.00	1	14.70	14.70	-1	21,866	0.00%
2019/09/12	10	14.95	4	14.95	14.95	6	22,202	0.03%
2019/09/11	5	14.90	7	14.91	14.80	-2	22,462	-0.01%
2019/09/10	11	14.85	0	0.00	14.85	11	22,448	0.05%
2019/09/09	27	15.16	0	0.00	15.15	27	22,287	0.12%
2019/09/06	0	0.00	13	14.98	14.90	-13	22,298	-0.06%
2019/09/05	1	14.70	12	14.71	14.65	-11	22,646	-0.05%
2019/09/04	9	14.94	20	14.98	14.90	-11	22,889	-0.05%
2019/09/03	12	14.68	4	14.85	14.50	8	23,059	0.03%
2019/09/02	0	0.00	12.1	14.60	14.85	-12.1	23,075	-0.05%
2019/08/30	0	0.00	16	14.10	14.10	-16	23,062	-0.07%
2019/08/27	2	13.63	2	13.65	13.60	0	23,997	0.00%
2019/08/26	1	13.60	1	13.55	13.55	0	24,693	0.00%
2019/08/23	2	13.85	8	13.75	13.75	-6	24,843	-0.02%
2019/08/22	4	13.93	1	14.05	13.90	3	25,460	0.01%
2019/08/21	0	0.00	74	14.10	14.05	-74	25,722	-0.29%
2019/08/20	2	14.08	43	14.30	14.05	-41	25,961	-0.16%
2019/08/19	4	14.00	0	0.00	13.95	4	26,322	0.02%
2019/08/16	32	13.99	0	0.00	13.90	32	26,871	0.12%
2019/08/15	4	13.75	0	0.00	13.95	4	27,880	0.01%
2019/08/14	0	0.00	1	14.20	13.95	-1	28,313	0.00%
2019/08/12	2	14.18	5	14.10	14.05	-3	29,113	-0.01%
2019/08/08	0	0.00	1	14.10	14.20	-1	29,210	0.00%
2019/08/07	5	14.18	2	14.15	13.85	3	29,375	0.01%
2019/08/06	5	13.87	5	13.90	14.25	0	29,702	0.00%
2019/08/05	11	14.38	2	14.40	14.10	9	29,829	0.03%
2019/08/02	15	14.32	5	14.43	14.25	10	30,211	0.03%
2019/08/01	7	15.01	65	14.80	14.85	-58	30,700	-0.19%
2019/07/31	13	14.85	7	14.83	14.65	6	30,792	0.02%
2019/07/30	126	15.76	24	15.57	15.15	102	31,107	0.33%	大買/鉅額交易
2019/07/29	29	16.21	36	16.17	16.80	-7	30,188	-0.02%
2019/07/26	43	15.42	44	15.46	15.40	-1	29,306	0.00%
2019/07/25	4	14.95	15	14.97	15.00	-11	29,349	-0.04%
2019/07/24	5	14.81	0	0.00	14.80	5	29,550	0.02%
2019/07/23	2	14.98	7	14.76	14.75	-5	29,796	-0.02%
2019/07/22	104	15.07	10	14.95	14.75	94	30,416	0.31%	大買/
2019/07/19	4	14.88	0	0.00	14.70	4	32,213	0.01%
2019/07/18	3	14.78	9	14.97	14.75	-6	32,755	-0.02%
2019/07/17	4	14.75	33	14.79	15.05	-29	32,844	-0.09%
2019/07/16	35	14.59	55	14.56	14.40	-20	32,461	-0.06%
2019/07/15	11	14.18	100	14.20	14.25	-89	31,884	-0.28%
2019/07/12	9	14.06	0	0.00	13.90	9	31,884	0.03%
2019/07/11	5	13.85	10	14.01	14.10	-5	31,880	-0.02%
2019/07/10	13	13.90	1	14.10	13.70	12	31,911	0.04%
2019/07/09	0	0.00	4	13.86	13.90	-4	32,002	-0.01%
2019/07/08	0	0.00	7	13.85	13.90	-7	32,393	-0.02%
2019/07/05	107	14.09	103	13.90	13.90	4	32,782	0.01%	大買/大賣/
2019/07/04	89	13.75	98	13.88	13.65	-9	33,194	-0.03%
2019/07/03	10	13.80	10	13.60	13.60	0	33,674	0.00%
2019/07/02	114	13.75	3	13.35	13.90	111	33,912	0.33%	大買/鉅額交易
2019/07/01	3	12.98	3	13.17	13.00	0	34,186	0.00%
2019/06/28	1	13.15	0	0.00	13.15	1	34,594	0.00%
2019/06/27	0	0.00	1	13.45	13.30	-1	35,502	0.00%
2019/06/26	1	13.25	8	13.15	13.15	-7	35,524	-0.02%
2019/06/25	4	13.38	6	13.32	13.20	-2	35,477	-0.01%
2019/06/24	11	13.57	43	13.60	13.25	-32	35,452	-0.09%
2019/06/21	15	13.99	15	14.14	13.80	0	35,167	0.00%
2019/06/20	2	13.80	5	13.85	13.85	-3	34,905	-0.01%
2019/06/19	31	13.81	38	13.65	13.75	-7	34,978	-0.02%
2019/06/18	0	0.00	5	13.42	13.45	-5	34,819	-0.01%
2019/06/17	49	13.51	1	13.45	13.45	48	34,950	0.14%
2019/06/14	42	13.48	55	13.34	13.40	-13	35,093	-0.04%
2019/06/13	6	13.42	72	13.80	13.35	-66	34,845	-0.19%
2019/06/12	41	14.34	47	14.30	14.05	-6	34,322	-0.02%
2019/06/11	21	14.43	12	14.50	14.40	9	34,029	0.03%
2019/06/10	5	14.10	2	14.18	14.10	3	33,635	0.01%
2019/06/06	0	0.00	2	14.05	14.00	-2	33,880	-0.01%
2019/06/05	11	14.23	38	14.38	14.20	-27	33,772	-0.08%
2019/06/04	27	14.08	11	14.18	14.00	16	33,907	0.05%
2019/06/03	23	13.73	25	14.20	14.35	-2	33,753	-0.01%
2019/05/31	37	13.94	20	13.89	13.80	17	33,559	0.05%
2019/05/30	1	13.35	2	13.48	13.60	-1	33,246	0.00%
2019/05/29	66	13.57	36	13.58	13.40	30	33,530	0.09%
2019/05/28	20	13.55	8	13.54	13.60	12	33,702	0.04%
2019/05/27	1	13.20	0	0.00	13.30	1	33,497	0.00%
2019/05/24	18	13.69	27	13.60	13.30	-9	33,556	-0.03%
2019/05/23	4	13.38	4	13.38	13.50	0	33,378	0.00%
2019/05/22	130	13.64	91	13.38	13.25	39	33,533	0.12%	大買/
2019/05/21	13	12.96	3	12.90	13.35	10	32,782	0.03%
2019/05/20	2	11.90	3	12.35	12.15	-1	32,274	0.00%
2019/05/17	11	13.16	6	13.25	12.65	5	31,657	0.02%
2019/05/16	7	13.34	5	13.15	13.00	2	31,241	0.01%
2019/05/15	0	0.00	1	13.50	13.50	-1	31,125	0.00%
2019/05/14	3	12.70	1	12.75	13.40	2	30,758	0.01%
2019/05/13	5	13.05	421	13.32	12.90	-416	30,251	-1.38%	大賣/鉅額交易
2019/05/10	52	13.65	81	13.47	13.45	-29	29,876	-0.10%
2019/05/09	22	13.33	10	13.85	13.10	12	29,369	0.04%
2019/05/08	0	0.00	52	13.87	14.15	-52	28,652	-0.18%
2019/05/07	53	14.51	42	14.46	14.15	11	28,319	0.04%
2019/05/06	16	14.99	22	15.09	14.40	-6	27,607	-0.02%
2019/05/03	61	15.17	14	15.21	15.20	47	27,019	0.17%
2019/05/02	504	15.69	83	15.51	15.50	421	26,524	1.59%	大買/鉅額交易
2019/04/30	22	14.64	38	14.46	15.05	-16	25,211	-0.06%
2019/04/29	37	14.30	30.7	14.10	14.25	6.3	24,707	0.03%
2019/04/26	71	13.95	19	14.22	14.40	52	24,239	0.21%
2019/04/25	224	15.67	278	15.42	14.05	-54	23,259	-0.23%	大買/大賣/
2019/04/24	26	14.34	34.8	14.53	14.90	-8.8	20,689	-0.04%
2019/04/23	0	0.00	47	14.23	14.45	-47	19,846	-0.24%
2019/04/22	33	14.15	10	14.40	14.00	23	19,256	0.12%
2019/04/19	0	0.00	41	13.95	14.20	-41	18,941	-0.22%
2019/04/18	35	13.98	20	14.14	13.90	15	18,673	0.08%
2019/04/17	60	14.26	12.1	14.56	14.05	47.9	18,275	0.26%
2019/04/16	11	13.93	5	14.17	14.40	6	17,901	0.03%
2019/04/15	50	14.00	13.2	14.26	14.00	36.8	17,546	0.21%
2019/04/12	37	13.92	12	14.08	13.75	25	17,019	0.15%
2019/04/11	11	14.40	0	0.00	14.35	11	16,422	0.07%
2019/04/10	18	14.32	42	14.45	14.70	-24	15,820	-0.15%
2019/04/09	76	13.80	70	13.92	13.55	6	14,688	0.04%
2019/04/08	39	13.85	19.8	14.20	14.20	19.2	13,866	0.14%
2019/04/03	58	12.69	198	12.94	12.95	-140	13,261	-1.06%	大賣/鉅額交易
2019/04/02	33	11.93	26	11.85	11.80	7	12,276	0.06%
2019/04/01	48	11.47	22	11.36	11.75	26	11,401	0.23%
2019/03/29	20	10.60	20	10.60	10.70	0	10,363	0.00%
2019/03/28	0	0.00	10	10.55	10.35	-10	10,221	-0.10%
2019/03/27	0	0.00	5	10.55	10.45	-5	10,152	-0.05%
2019/03/26	31	10.66	16	10.56	10.65	15	9,996	0.15%
2019/03/25	0	0.00	3	10.22	10.25	-3	9,767	-0.03%
2019/03/22	10	10.95	12	10.60	10.45	-2	9,623	-0.02%
2019/03/21	12	10.76	22	10.73	10.80	-10	9,399	-0.11%
2019/03/20	52	10.50	12	10.48	10.75	40	9,142	0.44%
2019/03/19	60	10.61	461	10.56	10.35	-401	8,895	-4.51%	大賣/鉅額交易
2019/03/18	1	10.75	0	0.00	10.65	1	8,607	0.01%
2019/03/15	3	11.08	2	11.05	10.85	1	8,374	0.01%
2019/03/14	9	11.08	2	11.20	10.90	7	8,140	0.09%
2019/03/13	26	11.35	14	11.38	11.20	12	7,965	0.15%
2019/03/12	402	11.61	207	11.39	11.25	195	7,702	2.53%	大買/大賣/鉅額交易
2019/03/11	10	11.15	68	11.14	11.20	-58	7,154	-0.81%
2019/03/08	305	10.83	40	10.73	11.10	265	6,810	3.89%	大買/鉅額交易
2019/03/07	3	10.42	0	0.00	10.30	3	6,239	0.05%
2019/03/06	132	10.59	172	10.46	10.50	-40	6,011	-0.67%	大買/大賣/
2019/03/05	18	10.54	64	10.38	10.25	-46	5,669	-0.81%
2019/03/04	133	10.89	48	10.77	10.70	85	5,254	1.62%	大買/
2019/02/27	60	10.85	5	10.89	10.95	55	4,712	1.17%
2019/02/26	20	10.20	32	9.97	9.99	-12	3,802	-0.32%
2019/02/25	2	10.23	14	10.16	10.00	-12	3,698	-0.32%
2019/02/22	4	9.85	23	10.06	9.75	-19	3,436	-0.55%
2019/02/21	38	9.83	23	9.49	9.95	15	3,046	0.49%
2019/02/20	70	8.85	30	8.92	9.05	40	2,287	1.75%
2019/02/18	0	0.00	15.3	8.13	8.12	-15.3	2,023	-0.75%
2019/02/15	4	8.35	5	8.35	8.18	-1	2,092	-0.05%
2019/02/14	4	8.42	2	8.35	8.35	2	2,242	0.09%
2019/02/13	3	8.06	3	8.05	8.05	0	2,185	0.00%
2019/01/29	0	0.00	2	8.05	8.02	-2	2,136	-0.09%
2019/01/21	1	7.86	2	7.77	7.90	-1	1,998	-0.05%
2018/12/27	0	0.00	7	7.52	7.42	-7	1,889	-0.37%
2018/12/25	2	7.28	0	0.00	7.30	2	1,901	0.11%
2018/12/18	2	7.75	0	0.00	7.77	2	1,891	0.11%
2018/11/30	0	0.00	4	8.29	8.27	-4	1,682	-0.24%
2018/11/29	4	8.26	0	0.00	8.22	4	1,661	0.24%
2018/11/27	2	8.18	2	8.10	8.10	0	1,619	0.00%
2018/11/22	0	0.00	11	8.22	8.05	-11	1,569	-0.70%
2018/11/21	2	8.57	1	8.00	8.40	1	1,505	0.07%
2018/11/20	7	7.91	13	7.88	7.93	-6	1,397	-0.43%
2018/11/16	10	8.38	9	8.19	8.23	1	1,349	0.07%
2018/11/15	5	7.96	0	0.00	8.29	5	1,288	0.39%
2018/11/14	0	0.00	2	7.72	7.75	-2	1,204	-0.17%
2018/11/13	1	7.62	0	0.00	7.98	1	1,119	0.09%
2018/11/12	2	6.73	0	0.00	7.26	2	949	0.21%
2018/11/07	0	0.00	1	6.38	6.34	-1	918	-0.11%
2018/10/31	0	0.00	10	5.72	5.75	-10	1,026	-0.97%
2018/10/30	0	0.00	4	5.50	5.43	-4	1,042	-0.38%
2018/10/24	0	0.00	6	6.02	6.00	-6	1,163	-0.52%
2018/10/23	0	0.00	12.6	6.10	6.10	-12.6	1,188	-1.06%
2018/10/18	4	6.25	1	6.24	6.24	3	1,218	0.25%
2018/10/17	5	6.35	0	0.00	6.28	5	1,224	0.41%
2018/10/11	3	6.34	0	0.00	6.32	3	1,231	0.24%
2018/10/08	5	7.10	0	0.00	7.03	5	1,221	0.41%
2018/10/05	13	7.06	0	0.00	7.03	13	1,225	1.06%
2018/10/04	6	7.13	0	0.00	7.17	6	1,213	0.49%
2018/09/25	3	7.55	0	0.00	7.48	3	1,302	0.23%
2018/09/21	5	7.63	0	0.00	7.57	5	1,293	0.39%
2018/09/17	0	0.00	1	7.90	7.83	-1	1,307	-0.08%
2018/09/13	6	7.81	0	0.00	7.86	6	1,325	0.45%
2018/09/05	0	0.00	1	8.80	8.65	-1	1,323	-0.08%
2018/08/30	0	0.00	30	8.58	8.57	-30	1,418	-2.12%
2018/08/17	0	0.00	1	8.35	8.23	-1	2,262	-0.04%
2018/08/14	0	0.00	1	8.40	8.37	-1	2,232	-0.04%
2018/08/13	0	0.00	10	8.70	8.42	-10	2,214	-0.45%
2018/08/10	0	0.00	28	8.66	8.67	-28	2,175	-1.29%
2018/08/08	2	9.00	5	9.04	9.01	-3	2,146	-0.14%
2018/08/07	0	0.00	23	9.05	9.08	-23	2,119	-1.09%
2018/08/06	0	0.00	1	9.02	8.93	-1	2,097	-0.05%
2018/08/02	0	0.00	1	9.08	8.81	-1	2,070	-0.05%
2018/08/01	4	9.06	0	0.00	9.08	4	2,040	0.20%
2018/07/23	5	8.30	0	0.00	8.26	5	1,911	0.26%
2018/07/20	5	8.35	0	0.00	8.30	5	1,916	0.26%
2018/07/19	1	8.33	0	0.00	8.35	1	1,925	0.05%
2018/07/17	10	8.52	0	0.00	8.49	10	1,956	0.51%
2018/07/13	5	8.40	0	0.00	8.37	5	1,946	0.26%
2018/07/11	5	8.40	0	0.00	8.40	5	1,954	0.26%
2018/07/05	0	0.00	5	7.94	8.19	-5	1,929	-0.26%
2018/07/04	0	0.00	10	8.00	7.95	-10	1,903	-0.53%
2018/06/27	0	0.00	1	8.36	8.32	-1	1,881	-0.05%
2018/06/25	0	0.00	1	8.54	8.54	-1	1,873	-0.05%
2018/06/22	1	8.61	30	8.58	8.54	-29	1,865	-1.55%
2018/06/21	0	0.00	1	8.75	8.78	-1	1,859	-0.05%
2018/06/19	0	0.00	2	8.70	8.64	-2	1,859	-0.11%
2018/06/15	2	8.69	1	8.71	8.72	1	1,865	0.05%
2018/06/13	0	0.00	0.3	8.70	8.80	-0.3	1,840	-0.02%
2018/06/08	3	9.01	2	9.00	9.00	1	1,777	0.06%
2018/06/07	2	9.08	8	9.21	9.02	-6	1,753	-0.34%
2018/06/06	11	9.10	18	9.08	9.12	-7	1,720	-0.41%
2018/06/05	7	9.47	77	9.46	9.36	-70	1,642	-4.26%
2018/06/04	0	0.00	6	8.68	8.74	-6	1,457	-0.41%
2018/06/01	10	8.74	9	8.77	8.78	1	1,409	0.07%
2018/05/31	93	9.23	0	0.00	9.13	93	1,338	6.95%
2018/05/30	2	8.40	32	8.65	8.71	-30	1,136	-2.64%
2018/05/29	7	7.92	0	0.00	7.92	7	899	0.78%
2018/05/28	1	7.12	0.6	7.11	7.20	0.4	817	0.04%
2018/05/11	0	0.00	21	7.09	7.11	-21	967	-2.17%
2018/05/10	0	0.00	10	7.10	7.10	-10	973	-1.03%
2018/04/23	1	7.38	0	0.00	7.21	1	1,064	0.09%
2018/04/16	0	0.00	1	7.66	7.54	-1	1,081	-0.09%
2018/04/11	2	7.78	0	0.00	7.83	2	1,105	0.18%
2018/04/02	0	0.00	2	8.14	8.10	-2	1,156	-0.17%
2018/03/29	2	7.95	0	0.00	7.97	2	1,182	0.17%
2018/03/28	0	0.00	10	8.00	7.98	-10	1,187	-0.84%
2018/03/27	2	8.09	2	8.08	8.09	0	1,195	0.00%
2018/03/21	3	8.16	7	8.15	8.18	-4	1,210	-0.33%
2018/03/20	0	0.00	2	8.19	8.19	-2	1,218	-0.16%
2018/03/16	0	0.00	5	8.28	8.26	-5	1,273	-0.39%
2018/03/09	0	0.00	1.9	8.11	8.12	-1.9	1,524	-0.12%
2018/03/05	0.2	8.20	0	0.00	8.24	0.2	1,736	0.01%
2018/02/26	0	0.00	1	8.42	8.40	-1	1,854	-0.05%
2018/02/09	1	7.71	8	7.86	7.90	-7	2,218	-0.32%
2018/02/07	0	0.00	6	8.16	8.01	-6	2,436	-0.25%
2018/02/06	0	0.00	5	7.84	7.85	-5	2,507	-0.20%
2018/01/25	0	0.00	6	9.23	9.14	-6	3,491	-0.17%
2018/01/22	1	9.21	0	0.00	9.15	1	3,565	0.03%
2018/01/17	0	0.00	1	9.40	9.34	-1	3,757	-0.03%
2018/01/16	0	0.00	0.2	9.35	9.39	-0.2	3,764	0.00%
2018/01/12	1	9.21	0	0.00	9.22	1	3,830	0.03%
2018/01/11	0	0.00	1	9.33	9.24	-1	3,861	-0.03%
2018/01/10	1	9.21	0	0.00	9.21	1	3,880	0.03%
2018/01/04	0	0.00	5	9.34	9.45	-5	3,960	-0.13%
2018/01/03	4	9.07	6	9.06	9.05	-2	4,024	-0.05%
2018/01/02	2	9.01	0	0.00	9.01	2	4,055	0.05%