集盛 (1455)-第一金-桃園券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.25
漲跌
▲0.05
漲幅
+0.35%
成交量
2,543張
產業
上市紡織類股▲0.33%
414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

集盛 (1455)籌碼相關－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	14.20	0	0.00	14.20	2	5,112	0.04%
2024/05/02	6	14.54	2	14.50	14.45	4	5,083	0.08%
2024/04/30	1	15.00	8	15.26	14.90	-7	5,023	-0.14%
2024/04/29	0	0.00	1	15.25	15.30	-1	4,954	-0.02%
2024/04/26	3	14.65	3	15.05	15.05	0	4,841	0.00%
2024/04/25	4	14.80	0	0.00	14.75	4	4,768	0.08%
2024/04/24	0	0.00	11	14.65	14.65	-11	4,697	-0.23%
2024/04/23	2	13.65	11	14.21	14.45	-9	4,565	-0.20%
2024/04/22	0	0.00	17	13.50	13.80	-17	4,457	-0.38%
2024/04/19	1	12.85	0	0.00	12.90	1	4,316	0.02%
2024/04/18	6	12.40	0	0.00	12.55	6	4,260	0.14%
2024/04/16	3	12.55	2	12.73	12.60	1	4,228	0.02%
2024/04/15	7	12.79	1	12.80	12.80	6	4,192	0.14%
2024/04/12	8.6	13.33	0	0.00	13.30	8.6	4,120	0.21%
2024/04/11	7.2	13.89	5.2	13.80	13.75	2	4,060	0.05%
2024/04/10	4	14.25	0.1	14.60	14.25	3.9	3,979	0.10%
2024/04/09	0	0.00	1	14.55	14.60	-1	3,936	-0.03%
2024/04/03	6	14.60	6	14.45	14.55	0	3,879	0.00%
2024/04/02	1	14.70	2	15.10	14.85	-1	3,848	-0.03%
2024/04/01	0	0.00	8	14.85	14.90	-8	3,759	-0.21%
2024/03/29	4	14.28	2	15.18	14.40	2	3,675	0.05%
2024/03/27	0	0.00	2	14.90	14.95	-2	3,542	-0.06%
2024/03/26	6	14.60	5	15.25	14.40	1	3,463	0.03%
2024/03/22	4.3	14.94	8	14.98	14.50	-3.7	3,303	-0.11%
2024/03/18	0	0.00	4	14.30	14.30	-4	3,111	-0.13%
2024/03/15	2	14.90	0	0.00	14.55	2	3,077	0.06%
2024/03/14	3.1	15.21	7	15.30	15.20	-3.9	2,945	-0.13%
2024/03/13	6	14.65	0	0.00	14.50	6	2,695	0.22%
2024/03/12	16.1	14.84	13	14.68	14.55	3.1	2,591	0.12%
2024/03/11	2	13.98	5	13.85	13.90	-3	2,221	-0.14%
2024/03/08	5	13.59	4	13.61	13.50	1	2,140	0.05%
2024/03/07	5	13.36	0	0.00	13.20	5	2,068	0.24%
2024/03/06	13	13.01	8	13.26	13.55	5	1,986	0.25%
2024/03/05	1	13.45	14	12.41	12.95	-13	1,857	-0.70%
2024/02/29	0	0.00	2	12.60	12.60	-2	1,598	-0.13%
2024/02/27	1	12.40	21	12.41	12.60	-20	1,559	-1.28%
2024/02/26	2	12.40	3	12.25	12.40	-1	1,523	-0.07%
2024/02/23	20	12.25	1	12.15	12.15	19	1,480	1.28%
2024/02/21	4	12.34	0	0.00	12.45	4	1,363	0.29%
2024/02/20	2	11.85	2	12.10	11.60	0	1,187	0.00%
2024/02/16	0	0.00	10	10.50	10.50	-10	876	-1.14%
2024/01/17	10	10.10	0	0.00	10.15	10	1,002	1.00%
2024/01/16	0	0.00	10	10.20	10.20	-10	985	-1.01%
2024/01/10	0	0.00	10	10.55	10.55	-10	1,018	-0.98%
2024/01/09	8	10.95	0	0.00	10.90	8	999	0.80%
2023/12/28	0	0.00	1.6	11.05	10.95	-1.6	960	-0.17%
2023/12/25	0	0.00	10	11.10	11.15	-10	935	-1.07%
2023/12/21	0.1	11.50	0	0.00	11.45	0.1	914	0.01%
2023/12/19	0.5	11.30	0	0.00	11.40	0.5	882	0.06%
2023/12/18	11	11.62	5	11.35	11.35	6	873	0.69%
2023/12/15	4	11.48	20	11.40	11.50	-16	855	-1.87%
2023/12/14	0	0.00	6	11.10	11.05	-6	823	-0.73%
2023/12/13	0	0.00	3	11.15	11.15	-3	802	-0.37%
2023/12/07	11	11.72	0	0.00	11.45	11	769	1.43%
2023/12/06	4	11.41	2	11.63	11.70	2	713	0.28%
2023/11/29	3	11.00	0	0.00	11.10	3	637	0.47%
2023/11/28	1	11.15	0	0.00	11.10	1	640	0.16%
2023/11/23	1	11.10	0	0.00	11.25	1	619	0.16%
2023/11/22	5	11.10	0	0.00	11.05	5	596	0.84%
2023/11/21	2	10.80	0	0.00	10.90	2	577	0.35%
2023/11/20	3	10.75	0	0.00	10.75	3	567	0.53%
2023/11/17	3	10.80	0	0.00	10.75	3	564	0.53%
2023/11/15	0	0.00	5	10.60	10.60	-5	544	-0.92%
2023/11/13	3	10.78	0	0.00	10.75	3	522	0.57%
2023/11/07	2	10.35	0	0.00	10.40	2	457	0.44%
2023/11/06	1	10.35	10	10.35	10.40	-9	447	-2.01%
2023/11/02	13	10.00	0	0.00	9.99	13	413	3.15%
2023/11/01	2	9.95	0	0.00	9.95	2	412	0.48%
2023/10/30	0	0.00	5.2	10.05	9.99	-5.2	415	-1.25%
2023/10/27	5	9.99	0	0.00	9.99	5	415	1.20%
2023/10/26	3	9.98	0	0.00	9.95	3	413	0.72%
2023/10/18	5	10.05	0	0.00	10.15	5	394	1.27%
2023/10/16	0	0.00	1	9.81	9.77	-1	383	-0.26%
2023/10/02	1	9.73	0	0.00	9.80	1	421	0.24%
2023/09/13	0	0.00	5	9.80	9.81	-5	427	-1.17%
2023/09/04	5	9.71	0	0.00	9.75	5	450	1.11%
2023/09/01	5	9.75	0	0.00	9.74	5	453	1.10%
2023/08/18	0	0.00	9	9.49	9.46	-9	486	-1.85%
2023/07/19	2	9.90	0	0.00	9.90	2	532	0.38%
2023/07/14	0	0.00	1	10.05	10.10	-1	531	-0.19%
2023/07/13	5	10.15	0	0.00	10.10	5	530	0.94%
2023/07/12	0	0.00	10	10.20	10.25	-10	531	-1.88%
2023/07/11	10	10.30	0	0.00	10.25	10	535	1.87%
2023/07/07	0	0.00	5	10.35	10.30	-5	537	-0.93%
2023/07/06	1	10.50	0	0.00	10.40	1	534	0.19%
2023/06/29	0	0.00	2	10.60	10.55	-2	531	-0.38%
2023/06/21	0	0.00	2	10.50	10.50	-2	546	-0.37%
2023/06/19	0	0.00	1	10.40	10.40	-1	556	-0.18%
2023/06/15	0	0.00	1	10.35	10.35	-1	553	-0.18%
2023/06/06	0	0.00	2	10.50	10.50	-2	611	-0.33%
2023/06/02	2	10.45	0	0.00	10.40	2	636	0.31%
2023/05/24	0	0.00	5	10.70	10.80	-5	630	-0.79%
2023/05/23	1	10.85	0	0.00	10.65	1	622	0.16%
2023/05/04	0	0.00	25	10.35	10.35	-25	583	-4.29%
2023/05/03	0	0.00	7	10.35	10.35	-7	591	-1.18%
2023/04/13	2	10.75	0	0.00	10.70	2	578	0.35%
2023/04/10	2	10.70	0	0.00	10.70	2	573	0.35%
2023/03/28	0	0.00	100	10.73	10.75	-100	574	-17.40%
2023/03/27	0	0.00	50	10.75	10.70	-50	571	-8.75%
2023/03/17	0	0.00	13.6	10.65	10.65	-13.6	567	-2.40%
2023/03/09	5	11.45	0	0.00	11.40	5	582	0.86%
2023/02/24	0	0.00	2	11.10	11.10	-2	611	-0.33%
2023/02/23	0	0.00	15	11.00	11.10	-15	608	-2.47%
2023/02/16	0	0.00	5	10.90	10.85	-5	618	-0.81%
2023/02/02	0	0.00	1	10.80	10.85	-1	666	-0.15%
2023/01/30	2	10.60	0	0.00	10.60	2	653	0.31%
2022/12/30	0	0.00	2	10.40	10.35	-2	683	-0.29%
2022/12/26	2	10.45	0	0.00	10.40	2	708	0.28%
2022/12/14	0	0.00	3	10.50	10.40	-3	846	-0.35%
2022/12/13	0	0.00	10	10.50	10.40	-10	849	-1.18%
2022/12/08	0	0.00	11	10.65	10.65	-11	846	-1.30%
2022/12/01	1	10.90	0	0.00	10.95	1	834	0.12%
2022/11/30	0	0.00	2	11.15	10.85	-2	820	-0.24%
2022/11/28	1	10.65	1	10.65	10.70	0	781	0.00%
2022/11/10	5	10.20	0	0.00	10.25	5	899	0.56%
2022/11/03	10	9.94	0	0.00	9.97	10	955	1.05%
2022/10/25	5	9.52	0	0.00	9.51	5	1,115	0.45%
2022/10/14	0	0.00	4	9.23	9.52	-4	1,127	-0.35%
2022/10/13	0	0.00	5	9.22	9.08	-5	1,119	-0.45%
2022/09/28	2	9.20	0	0.00	9.12	2	1,115	0.18%
2022/09/26	2	9.90	3	10.05	9.87	-1	1,096	-0.09%
2022/09/21	0	0.00	3	10.20	10.30	-3	1,097	-0.27%
2022/09/13	0	0.00	2	10.60	10.55	-2	1,180	-0.17%
2022/09/12	10	10.45	20	10.45	10.55	-10	1,209	-0.83%
2022/09/08	10	10.30	0	0.00	10.30	10	1,220	0.82%
2022/08/29	2	10.75	0	0.00	10.75	2	1,284	0.16%
2022/08/24	22	11.28	10	11.00	11.00	12	1,261	0.95%
2022/08/15	2	10.85	0	0.00	10.80	2	1,134	0.18%
2022/08/10	2	10.15	0	0.00	10.15	2	1,092	0.18%
2022/08/04	6	11.05	0	0.00	10.90	6	1,003	0.60%
2022/07/26	0	0.00	1	11.50	11.50	-1	1,056	-0.09%
2022/07/25	1	11.60	0	0.00	11.60	1	1,072	0.09%
2022/06/30	8	11.21	0	0.00	11.25	8	1,660	0.48%
2022/06/24	0	0.00	10	11.70	11.70	-10	1,788	-0.56%
2022/06/23	12	11.41	0	0.00	11.20	12	1,792	0.67%
2022/06/20	2	11.40	5	11.32	11.25	-3	1,865	-0.16%
2022/06/14	2	12.60	0	0.00	12.50	2	1,970	0.10%
2022/06/13	0	0.00	0.3	12.95	12.85	-0.3	1,968	-0.02%
2022/06/09	2	13.20	0	0.00	13.20	2	2,011	0.10%
2022/06/07	0	0.00	0	13.50	13.45	0	2,034	0.00%
2022/06/01	0	0.00	1	13.70	13.60	-1	2,171	-0.05%
2022/05/31	5	13.50	1	13.55	13.50	4	2,181	0.18%
2022/05/24	0	0.00	1	13.30	13.35	-1	2,278	-0.04%
2022/05/19	0	0.00	2	13.10	13.15	-2	2,337	-0.09%
2022/05/17	2	13.10	0	0.00	13.05	2	2,390	0.08%
2022/05/13	0	0.00	1	12.90	12.95	-1	2,408	-0.04%
2022/05/12	0.1	12.90	3	12.50	12.50	-2.9	2,426	-0.12%
2022/05/11	0.1	12.80	0	0.00	12.90	0.1	2,431	0.00%
2022/05/10	2	12.85	0	0.00	12.75	2	2,440	0.08%
2022/05/09	4	12.91	6	13.26	12.80	-2	2,440	-0.08%
2022/05/05	4	14.16	1	14.10	14.10	3	2,498	0.12%
2022/05/04	0	0.00	1	13.95	13.95	-1	2,520	-0.04%
2022/05/03	1.1	13.76	1	13.85	13.85	0.1	2,540	0.00%
2022/04/28	3	13.95	0	0.00	13.95	3	2,569	0.12%
2022/04/27	1	13.85	5	14.00	13.90	-4	2,571	-0.16%
2022/04/26	5	14.55	0	0.00	14.50	5	2,545	0.20%
2022/04/22	1	15.20	0	0.00	15.15	1	2,496	0.04%
2022/04/13	1	15.80	3	15.75	15.75	-2	2,565	-0.08%
2022/04/11	2	16.45	0	0.00	16.40	2	2,489	0.08%
2022/04/08	2	17.15	2	17.25	17.20	0	2,406	0.00%
2022/04/07	0	0.00	20	16.78	16.60	-20	2,357	-0.85%
2022/04/06	1	17.30	1	17.30	17.20	0	2,321	0.00%
2022/04/01	1	17.05	1	17.05	17.05	0	2,318	0.00%
2022/03/31	3	16.93	0	0.00	17.10	3	2,331	0.13%
2022/03/30	4	16.89	1	17.05	17.10	3	2,319	0.13%
2022/03/29	5	16.85	0.1	16.70	16.75	4.9	2,261	0.22%
2022/03/28	5	16.60	9	16.60	16.65	-4	2,270	-0.18%
2022/03/24	1	16.70	1	16.70	16.65	0	2,283	0.00%
2022/03/22	5	16.45	0	16.50	16.40	5	2,575	0.19%
2022/03/18	0	0.00	1	16.35	16.25	-1	2,592	-0.04%
2022/03/15	0	0.00	5	15.70	15.60	-5	2,648	-0.19%
2022/03/08	0	0.00	2	15.10	15.15	-2	2,935	-0.07%
2022/03/02	0	0.00	1	15.65	15.85	-1	3,059	-0.03%
2022/02/24	11	15.45	5	15.40	15.40	6	3,137	0.19%
2022/02/22	0	0.00	1	16.10	15.95	-1	3,209	-0.03%
2022/02/18	0	0.00	17	15.95	16.10	-17	3,242	-0.52%
2022/02/17	27	16.21	0	0.00	15.95	27	3,298	0.82%
2022/02/15	10	16.10	0	0.00	15.90	10	3,356	0.30%
2022/02/14	60	16.03	1	16.20	16.15	59	3,413	1.73%
2022/02/10	0	0.00	1	16.00	16.05	-1	3,870	-0.03%
2022/02/08	2	15.70	0	0.00	16.15	2	4,103	0.05%
2022/02/07	4	15.35	0	0.00	15.90	4	4,171	0.10%
2022/01/26	3	15.10	45	14.95	15.00	-42	4,266	-0.98%
2022/01/25	0	0.00	4	15.06	14.95	-4	4,352	-0.09%
2022/01/21	4	15.53	1	15.55	15.40	3	4,416	0.07%
2022/01/20	0	0.00	9	15.60	15.60	-9	4,460	-0.20%
2022/01/18	17	15.70	0	0.00	15.50	17	4,605	0.37%
2022/01/17	2	15.15	0	0.00	15.45	2	4,675	0.04%
2022/01/14	3	15.18	0	0.00	15.30	3	4,766	0.06%
2022/01/11	4	15.79	0	0.00	15.70	4	5,288	0.08%
2022/01/07	1	16.00	0	0.00	15.85	1	5,589	0.02%
2022/01/05	0	0.00	1	16.40	16.10	-1	5,665	-0.02%
2022/01/04	0	0.00	1	16.25	16.30	-1	5,769	-0.02%
2021/12/30	1	16.50	0	0.00	16.45	1	6,055	0.02%
2021/12/28	1	16.55	0	0.00	16.40	1	6,865	0.01%
2021/12/23	2	16.50	0	0.00	16.50	2	9,207	0.02%
2021/12/22	0	0.00	5	16.56	16.60	-5	9,607	-0.05%
2021/12/21	2	16.65	0	0.00	16.80	2	10,623	0.02%
2021/12/20	0	0.00	50	16.60	16.55	-50	10,759	-0.46%
2021/12/17	53	17.26	3	17.22	16.80	50	10,748	0.47%
2021/12/16	0	0.00	5	16.90	16.60	-5	10,478	-0.05%
2021/12/09	0	0.00	26	16.96	16.90	-26	10,535	-0.25%
2021/12/08	10	17.05	11	16.84	16.70	-1	10,463	-0.01%
2021/12/07	21	16.94	1	17.00	16.90	20	10,429	0.19%
2021/12/06	0	0.00	31	16.70	16.85	-31	10,412	-0.30%
2021/12/03	34	16.83	4	16.80	16.90	30	10,387	0.29%
2021/11/30	1	15.95	5	16.05	16.10	-4	10,289	-0.04%
2021/11/29	3	15.44	4	15.88	15.60	-1	10,430	-0.01%
2021/11/26	1	16.25	2	16.35	16.10	-1	10,409	-0.01%
2021/11/24	2	16.50	0	0.00	16.60	2	10,420	0.02%
2021/11/23	3	16.48	0	0.00	16.30	3	10,418	0.03%
2021/11/22	2	16.53	10	16.45	16.40	-8	10,428	-0.08%
2021/11/19	3	16.55	10	16.45	16.40	-7	10,482	-0.07%
2021/11/18	4	16.69	5	16.75	16.65	-1	10,467	-0.01%
2021/11/17	0	0.00	17.1	16.66	16.60	-17.1	10,541	-0.16%
2021/11/16	4	16.79	4	16.80	16.70	0	10,572	0.00%
2021/11/15	13	16.92	2	16.90	16.90	11	10,626	0.10%
2021/11/12	5	16.95	3.3	16.96	16.95	1.7	10,747	0.02%
2021/11/11	0	0.00	0.2	17.15	17.05	-0.2	10,836	0.00%
2021/11/10	35	17.34	24	17.36	17.20	11	10,969	0.10%
2021/11/09	7	17.04	3.2	16.97	16.90	3.8	10,689	0.04%
2021/11/08	7	17.00	46	17.01	17.00	-39	10,649	-0.37%
2021/11/05	0	0.00	3	17.50	17.65	-3	10,570	-0.03%
2021/11/04	5	17.75	0	0.00	17.40	5	10,622	0.05%
2021/11/03	16	17.51	23	17.63	17.65	-7	10,856	-0.06%
2021/11/02	9	17.37	4	17.28	17.15	5	11,142	0.04%
2021/11/01	8	17.14	11	17.06	17.10	-3	11,155	-0.03%
2021/10/29	1	17.10	0	0.00	17.10	1	11,217	0.01%
2021/10/28	7	17.25	1	17.10	17.30	6	11,205	0.05%
2021/10/27	8	17.05	0	0.00	17.05	8	11,259	0.07%
2021/10/26	3	17.45	37.1	17.11	17.05	-34.1	11,310	-0.30%
2021/10/22	3	17.67	0	0.00	17.40	3	11,495	0.03%
2021/10/21	10	17.95	34	18.02	17.80	-24	11,547	-0.21%
2021/10/20	0	0.00	1	18.20	18.00	-1	11,620	-0.01%
2021/10/19	234	17.98	207	18.20	18.05	27	11,855	0.23%	大買/大賣/
2021/10/18	24	17.38	8	18.00	18.40	16	11,592	0.14%
2021/10/14	0	0.00	2	16.85	16.90	-2	11,567	-0.02%
2021/10/13	6	17.13	0	0.00	16.90	6	11,659	0.05%
2021/10/12	5.1	17.75	5	17.40	17.40	0.1	11,702	0.00%
2021/10/08	4.2	17.97	4	18.06	18.15	0.2	11,723	0.00%
2021/10/07	40	18.27	4	18.10	18.20	36	11,892	0.30%
2021/10/06	50	18.21	28	18.23	18.00	22	12,221	0.18%
2021/10/05	14	17.33	16	17.65	17.95	-2	11,997	-0.02%
2021/10/04	30	18.83	11	19.95	17.70	19	12,100	0.16%
2021/10/01	12	20.30	27	20.74	19.65	-15	11,568	-0.13%
2021/09/30	15	21.17	31	21.32	21.35	-16	10,772	-0.15%
2021/09/29	19	19.27	12	19.61	19.45	7	9,897	0.07%
2021/09/28	41	19.54	21	19.61	19.40	20	9,502	0.21%
2021/09/27	7	18.35	5	18.26	18.75	2	8,503	0.02%
2021/09/24	6.1	17.80	7	17.46	17.50	-0.9	8,397	-0.01%
2021/09/23	6	17.42	5	17.35	17.35	1	8,444	0.01%
2021/09/22	14	17.53	5	17.40	17.40	9	8,471	0.11%
2021/09/17	1	18.30	0	0.00	18.30	1	8,552	0.01%
2021/09/16	4	18.70	6	18.57	18.55	-2	8,607	-0.02%
2021/09/15	5	18.70	1	18.80	18.85	4	9,022	0.04%
2021/09/14	2.1	18.54	0	0.00	18.60	2.1	9,374	0.02%
2021/09/13	6	19.00	5	19.20	19.20	1	9,851	0.01%
2021/09/08	0	0.00	1	18.55	18.10	-1	11,584	-0.01%
2021/09/07	2	18.50	4	18.60	18.45	-2	11,740	-0.02%
2021/09/06	7	18.46	0	0.00	18.40	7	11,836	0.06%
2021/09/03	0	0.00	3	19.10	19.20	-3	11,964	-0.03%
2021/09/02	4.1	18.86	1	18.70	18.60	3.1	12,175	0.03%
2021/08/31	3.1	19.93	0	0.00	20.20	3.1	12,314	0.03%
2021/08/27	0	0.00	2	19.95	19.90	-2	13,383	-0.01%
2021/08/26	0	0.00	10	19.65	19.70	-10	15,401	-0.06%
2021/08/25	1	19.75	0	0.00	19.80	1	16,491	0.01%
2021/08/24	1	19.15	1	19.30	19.25	0	17,469	0.00%
2021/08/23	1	19.60	6.1	19.48	19.55	-5.1	18,596	-0.03%
2021/08/20	0	0.00	3	18.85	18.90	-3	20,166	-0.01%
2021/08/19	5	18.87	0	0.00	18.50	5	21,879	0.02%
2021/08/18	0	0.00	6	18.23	19.25	-6	25,250	-0.02%
2021/08/17	0	0.00	3	18.40	18.40	-3	28,626	-0.01%
2021/08/16	4	18.85	16	18.82	19.45	-12	30,071	-0.04%
2021/08/13	2	19.98	4	19.93	19.50	-2	33,128	-0.01%
2021/08/12	0.2	19.30	1	19.65	19.60	-0.8	34,806	0.00%
2021/08/11	1	19.50	0	0.00	19.50	1	35,695	0.00%
2021/08/10	8.1	20.31	1	20.40	20.25	7.1	37,472	0.02%
2021/08/09	24	20.80	0	0.00	20.60	24	38,180	0.06%
2021/08/06	8	22.39	10	22.27	21.95	-2	39,396	-0.01%
2021/08/05	10	21.33	5	21.41	21.45	5	40,500	0.01%
2021/08/04	12	21.48	5	21.05	21.10	7	43,753	0.02%
2021/08/03	5	21.40	3	21.55	21.15	2	44,498	0.00%
2021/08/02	0	0.00	12	21.14	21.65	-12	45,027	-0.03%
2021/07/30	4	21.48	0	0.00	21.10	4	46,282	0.01%
2021/07/29	18	21.25	25	21.35	21.75	-7	47,165	-0.01%
2021/07/28	6	20.52	6	20.71	20.80	0	47,550	0.00%
2021/07/26	3	20.97	0	0.00	21.15	3	48,466	0.01%
2021/07/23	12	21.07	162	21.39	21.65	-150	48,730	-0.31%	大賣/鉅額交易
2021/07/22	0	0.00	3	20.35	20.05	-3	48,592	-0.01%
2021/07/21	300	20.57	2	20.05	20.00	298	48,682	0.61%	大買/鉅額交易
2021/07/20	1	21.10	43	20.95	21.00	-42	48,769	-0.09%
2021/07/19	3	21.62	4	21.96	21.80	-1	49,002	0.00%
2021/07/16	13	21.55	1	21.25	21.40	12	49,333	0.02%
2021/07/15	6	21.00	2	21.35	22.10	4	49,513	0.01%
2021/07/14	5	20.78	10	21.20	21.20	-5	49,671	-0.01%
2021/07/13	68	21.25	24	22.10	20.90	44	49,786	0.09%
2021/07/12	9	23.25	11	23.65	23.05	-2	49,635	0.00%
2021/07/09	7	24.24	11	24.28	23.80	-4	49,983	-0.01%
2021/07/08	0	0.00	11	25.07	25.30	-11	49,925	-0.02%
2021/07/07	1	24.50	32	24.70	24.60	-31	50,603	-0.06%
2021/07/06	0	0.00	1	24.20	24.25	-1	51,005	0.00%
2021/07/05	2	23.15	0	0.00	23.40	2	51,616	0.00%
2021/07/02	3	24.35	22	24.10	23.60	-19	52,722	-0.04%
2021/07/01	0	0.00	13	24.23	23.50	-13	53,157	-0.02%
2021/06/30	15	23.74	50	22.66	23.90	-35	53,339	-0.07%
2021/06/29	4	22.73	12	22.81	22.55	-8	53,304	-0.02%
2021/06/28	9	23.25	0.1	23.60	23.35	9	53,317	0.02%
2021/06/25	55	24.48	52	25.04	24.45	3	53,263	0.01%
2021/06/24	67	24.68	64	24.69	24.55	3	53,333	0.01%
2021/06/23	68	24.33	60.3	25.52	24.30	7.7	53,378	0.01%
2021/06/22	84	25.24	90	25.38	24.95	-6	53,081	-0.01%
2021/06/21	102	25.49	158	26.54	24.70	-56	52,624	-0.11%	大買/大賣/
2021/06/18	146	26.22	5	26.09	26.40	141	51,434	0.27%	大買/鉅額交易
2021/06/17	25	25.40	16	25.05	26.00	9	51,352	0.02%
2021/06/16	9	25.98	17	26.08	25.80	-8	51,119	-0.02%
2021/06/15	22	25.55	21	25.57	25.80	1	51,074	0.00%
2021/06/11	17.3	24.94	6	25.50	25.00	11.3	51,030	0.02%
2021/06/09	14	24.91	10	25.20	24.80	4	50,805	0.01%
2021/06/08	7	25.30	7	25.41	25.30	0	51,007	0.00%
2021/06/07	14	25.68	21	25.80	25.75	-7	51,325	-0.01%
2021/06/04	119	27.35	32	27.11	26.45	87	51,054	0.17%	大買/
2021/06/03	253	27.49	286.5	28.07	28.30	-33.5	50,181	-0.07%	大買/大賣/
2021/06/02	67	26.10	71	26.26	25.75	-4	48,157	-0.01%
2021/06/01	60	26.02	41	25.84	26.25	19	47,028	0.04%
2021/05/31	47	26.25	108	26.64	25.10	-61	45,979	-0.13%	大賣/
2021/05/28	244	26.62	171.2	26.57	26.50	72.8	44,815	0.16%	大買/大賣/
2021/05/27	242	26.56	416	26.39	25.90	-174	43,186	-0.40%	大買/大賣/鉅額交易
2021/05/26	134	25.98	191	26.31	26.15	-57	41,423	-0.14%	大買/大賣/
2021/05/25	221.3	25.77	107	26.18	24.60	114.3	37,974	0.30%	大買/大賣/鉅額交易
2021/05/24	24	25.35	37.4	25.61	26.10	-13.4	34,465	-0.04%
2021/05/21	270	22.54	98	22.80	23.75	172	32,924	0.52%	大買/鉅額交易
2021/05/20	144	21.32	680	20.26	21.60	-536	29,728	-1.80%	大買/大賣/鉅額交易
2021/05/19	66	19.49	259	19.58	19.65	-193	28,016	-0.69%	大賣/鉅額交易
2021/05/18	730	19.84	122	19.60	19.90	608	27,084	2.24%	大買/大賣/鉅額交易
2021/05/17	131	19.29	13	20.00	18.95	118	25,228	0.47%	大買/鉅額交易
2021/05/14	26	20.69	111	20.92	21.05	-85	24,418	-0.35%	大賣/
2021/05/13	159	20.74	170	20.82	19.15	-11	22,869	-0.05%	大買/大賣/
2021/05/12	170	22.28	215	22.94	21.05	-45	21,310	-0.21%	大買/大賣/
2021/05/11	155	22.38	77	22.52	22.55	78	17,943	0.43%	大買/
2021/05/10	9	19.78	31	20.22	20.50	-22	17,086	-0.13%
2021/05/07	82	19.19	76	18.85	18.65	6	16,535	0.04%
2021/05/06	31	17.95	33	18.08	18.80	-2	15,177	-0.01%
2021/05/05	42	17.11	30.8	17.47	17.10	11.2	14,183	0.08%
2021/05/04	28	17.61	37	17.04	15.95	-9	13,621	-0.07%
2021/05/03	4	17.81	8	18.01	17.35	-4	13,001	-0.03%
2021/04/29	6	17.62	4	17.10	17.20	2	12,410	0.02%
2021/04/28	17	17.30	26	17.08	17.50	-9	12,004	-0.07%
2021/04/27	5	17.11	8	17.40	17.10	-3	11,810	-0.03%
2021/04/26	4	17.06	12	17.42	16.95	-8	11,618	-0.07%
2021/04/23	33	17.39	26	17.20	17.35	7	11,390	0.06%
2021/04/22	34	17.83	24	17.70	16.90	10	11,094	0.09%
2021/04/21	2	17.08	6	17.32	17.25	-4	10,639	-0.04%
2021/04/20	17	16.79	45	17.01	17.00	-28	10,368	-0.27%
2021/04/19	39	16.91	5	16.83	17.25	34	10,127	0.34%
2021/04/16	36	16.63	11	16.64	17.00	25	9,757	0.26%
2021/04/15	14	16.65	97	16.10	16.75	-83	9,456	-0.88%
2021/04/14	104	15.76	22	15.77	15.50	82	8,856	0.93%	大買/
2021/04/13	51	16.11	49	16.03	15.60	2	8,704	0.02%
2021/04/12	12	15.45	13	15.49	16.05	-1	8,129	-0.01%
2021/04/09	46	14.87	32	14.78	15.05	14	7,772	0.18%
2021/04/08	79	14.54	30.9	14.65	14.40	48.1	7,291	0.66%
2021/04/07	4	13.25	18	13.64	13.65	-14	6,385	-0.22%
2021/04/06	6	12.40	0	0.00	12.45	6	6,241	0.10%
2021/04/01	0	0.00	5	11.75	11.75	-5	6,459	-0.08%
2021/03/31	2	11.80	0	0.00	11.80	2	7,505	0.03%
2021/03/30	7	11.94	2	12.00	11.90	5	7,706	0.06%
2021/03/29	7	12.14	5	12.10	12.00	2	7,653	0.03%
2021/03/26	7	12.70	2	12.65	12.25	5	7,686	0.07%
2021/03/24	0	0.00	2	12.10	11.95	-2	7,180	-0.03%
2021/03/23	9	12.21	5	11.90	11.80	4	7,095	0.06%
2021/03/22	5	11.65	5	11.93	11.95	0	6,986	0.00%
2021/03/19	5	11.74	1	11.70	11.75	4	6,918	0.06%
2021/03/18	1	11.90	0	0.00	11.95	1	6,977	0.01%
2021/03/17	5	11.70	7	11.83	11.85	-2	6,928	-0.03%
2021/03/16	1	11.55	0	0.00	11.50	1	6,873	0.01%
2021/03/15	3	12.03	22	11.83	11.85	-19	6,818	-0.28%
2021/03/12	4	11.81	17	11.59	11.90	-13	6,653	-0.20%
2021/03/11	5	11.33	5	11.26	11.20	0	6,304	0.00%
2021/03/08	4	10.70	14	10.80	10.70	-10	5,798	-0.17%
2021/03/05	0	0.00	4	10.70	10.60	-4	5,781	-0.07%
2021/03/04	0	0.00	2	10.65	10.70	-2	5,801	-0.03%
2021/03/03	5	10.65	40	10.61	10.65	-35	5,811	-0.60%
2021/03/02	0	0.00	5	10.90	10.60	-5	5,793	-0.09%
2021/02/25	0	0.00	9	10.62	10.65	-9	5,746	-0.16%
2021/02/23	9	10.76	0	0.00	10.75	9	5,686	0.16%
2021/02/22	9	10.61	0	0.00	10.60	9	5,650	0.16%
2021/02/18	20	9.81	0	0.00	10.10	20	5,622	0.36%
2021/02/17	5	9.39	0	0.00	9.59	5	5,709	0.09%
2021/02/05	3	9.17	9	9.07	9.07	-6	5,671	-0.11%
2021/02/02	5	9.10	0	0.00	9.10	5	5,711	0.09%
2021/02/01	0	0.00	1	8.83	8.90	-1	5,721	-0.02%
2021/01/28	0	0.00	14	9.01	9.06	-14	5,682	-0.25%
2021/01/25	3	9.15	51	9.30	9.35	-48	5,665	-0.85%
2021/01/22	5	9.05	0	0.00	9.13	5	5,639	0.09%
2021/01/21	6	9.13	15	9.08	9.04	-9	5,611	-0.16%
2021/01/20	3	9.30	0	0.00	9.20	3	5,581	0.05%
2021/01/18	5	9.29	3	9.39	9.41	2	5,509	0.04%
2021/01/15	4	9.55	2	9.40	9.38	2	5,463	0.04%
2021/01/14	2	9.91	8	9.92	9.86	-6	5,400	-0.11%
2021/01/13	12	10.13	0	0.00	10.05	12	5,375	0.22%
2021/01/12	7	9.90	1	9.96	9.94	6	5,339	0.11%
2021/01/11	6	10.08	2	10.15	10.00	4	5,274	0.08%
2021/01/08	0	0.00	1	10.20	10.20	-1	5,250	-0.02%
2021/01/07	2	10.40	9	10.36	10.30	-7	5,234	-0.13%
2021/01/06	18	10.65	5	10.27	10.30	13	5,186	0.25%
2021/01/05	17	11.42	7	11.21	11.20	10	4,979	0.20%
2021/01/04	18	11.27	21	11.19	11.35	-3	4,786	-0.06%
2020/12/31	8	11.31	15	11.16	11.20	-7	4,665	-0.15%
2020/12/30	21	11.86	15	11.98	11.50	6	4,481	0.13%
2020/12/29	14	11.96	3	12.10	11.75	11	4,261	0.26%
2020/12/28	16	11.97	7	11.83	12.10	9	3,928	0.23%
2020/12/25	63	11.82	33	11.82	12.10	30	3,467	0.87%
2020/12/24	14	10.91	10	10.36	11.00	4	2,367	0.17%
2020/12/23	20	9.92	11	9.94	10.00	9	2,091	0.43%
2020/12/22	10	10.00	15	10.34	9.70	-5	2,058	-0.24%
2020/12/21	0	0.00	11	9.90	9.89	-11	1,894	-0.58%
2020/12/17	0	0.00	1	9.56	9.65	-1	1,875	-0.05%
2020/12/16	1	9.71	2	9.68	9.60	-1	1,877	-0.05%
2020/12/15	13	9.60	0	0.00	9.61	13	1,887	0.69%
2020/12/14	1	9.75	5	9.99	10.05	-4	1,869	-0.21%
2020/12/10	2	9.55	0	0.00	9.63	2	1,717	0.12%
2020/12/04	0	0.00	5	9.32	9.30	-5	2,140	-0.23%
2020/11/27	0	0.00	5.1	9.25	9.37	-5.1	2,266	-0.23%
2020/11/26	7	9.27	0	0.00	9.26	7	2,258	0.31%
2020/11/19	5	9.15	4	9.18	9.16	1	2,397	0.04%
2020/11/18	0	0.00	0.1	9.18	9.21	-0.1	2,504	0.00%
2020/11/16	3	9.14	3	8.93	9.10	0	2,612	0.00%
2020/11/13	0	0.00	12	8.56	8.62	-12	2,558	-0.47%
2020/11/11	2	8.49	3	8.50	8.49	-1	2,623	-0.04%
2020/11/09	0	0.00	2	7.93	8.15	-2	2,572	-0.08%
2020/11/02	10	7.89	0	0.00	7.89	10	2,634	0.38%
2020/10/30	9	8.05	0	0.00	8.02	9	2,624	0.34%
2020/10/27	0	0.00	0.2	8.13	8.19	-0.2	2,629	-0.01%
2020/10/21	1	8.25	0	0.00	8.28	1	2,637	0.04%
2020/09/25	0	0.00	5	8.60	8.63	-5	2,533	-0.20%
2020/09/24	0	0.00	3	8.64	8.71	-3	2,506	-0.12%
2020/09/18	0	0.00	2	8.92	8.95	-2	2,434	-0.08%
2020/09/16	3	8.93	0	0.00	8.92	3	2,396	0.13%
2020/09/11	0.1	8.86	5	9.09	8.87	-4.9	2,615	-0.19%
2020/09/10	5	9.50	0	0.00	9.50	5	2,591	0.19%
2020/09/03	0	0.00	100	8.92	8.90	-100	2,059	-4.86%
2020/09/02	0	0.00	200	8.80	8.82	-200	2,018	-9.91%	大賣/鉅額交易
2020/08/20	0	0.00	5	7.79	7.89	-5	1,551	-0.32%
2020/08/17	0	0.00	16	7.46	7.47	-16	1,332	-1.20%
2020/08/14	0	0.00	5	7.11	7.09	-5	1,275	-0.39%
2020/08/11	5	7.20	0	0.00	7.12	5	1,289	0.39%
2020/08/10	5	7.20	3	7.26	7.20	2	1,295	0.15%
2020/08/07	0	0.00	7	7.35	7.33	-7	1,290	-0.54%
2020/08/05	0	0.00	13	7.03	7.02	-13	1,231	-1.06%
2020/08/04	0	0.00	1	7.06	7.01	-1	1,242	-0.08%
2020/08/03	0	0.00	1	6.90	6.90	-1	1,252	-0.08%
2020/07/27	5	6.80	0	0.00	6.65	5	1,326	0.38%
2020/07/23	0	0.00	2	6.98	6.98	-2	1,366	-0.15%
2020/07/17	6	7.04	0	0.00	7.02	6	1,479	0.41%
2020/07/02	3	7.04	0	0.00	7.05	3	1,831	0.16%
2020/07/01	6	7.08	2	7.07	7.07	4	1,850	0.22%
2020/06/24	3	7.27	0	0.00	7.24	3	1,873	0.16%
2020/06/22	2	7.80	3	8.05	7.69	-1	1,871	-0.05%
2020/06/17	10	7.60	0	0.00	7.52	10	1,581	0.63%
2020/06/11	0	0.00	2	7.05	7.01	-2	1,615	-0.12%
2020/06/10	0	0.00	5	7.28	7.21	-5	1,628	-0.31%
2020/06/08	5	7.33	0	0.00	7.33	5	1,715	0.29%
2020/04/16	0	0.00	1	7.50	7.50	-1	1,187	-0.08%
2020/04/15	0	0.00	6	7.11	7.24	-6	1,115	-0.54%
2020/04/13	0	0.00	15	6.48	6.52	-15	1,018	-1.47%
2020/04/09	0	0.00	2	6.40	6.39	-2	993	-0.20%
2020/04/08	0	0.00	10	6.27	6.37	-10	986	-1.01%
2020/04/06	2	6.22	0	0.00	6.22	2	940	0.21%
2020/04/01	20	6.06	0	0.00	6.06	20	914	2.19%
2020/03/31	0	0.00	10	5.90	5.96	-10	903	-1.11%
2020/03/27	1	5.50	0	0.00	5.52	1	859	0.12%
2020/03/24	11	5.20	0	0.00	5.19	11	785	1.40%
2020/03/17	0	0.00	2	5.02	4.99	-2	695	-0.29%
2020/03/13	0	0.00	4	5.40	5.57	-4	633	-0.63%
2020/02/27	1	6.94	0	0.00	6.92	1	475	0.21%
2020/02/21	0	0.00	10	7.28	7.25	-10	440	-2.27%
2020/02/20	10	7.34	0	0.00	7.29	10	442	2.26%
2020/02/17	0	0.00	11	7.20	7.19	-11	468	-2.35%
2020/01/20	3	7.87	0	0.00	7.86	3	502	0.60%
2019/12/31	0	0.00	1	8.00	8.00	-1	566	-0.18%
2019/12/12	8	7.96	0	0.00	8.11	8	559	1.43%
2019/12/11	3	7.93	0	0.00	7.91	3	549	0.55%
2019/11/15	1	7.77	0	0.00	7.77	1	581	0.17%
2019/10/18	0	0.00	2	8.37	8.30	-2	613	-0.33%
2019/10/15	0	0.00	50	8.41	8.44	-50	670	-7.45%
2019/10/08	0	0.00	2	8.42	8.42	-2	778	-0.26%
2019/09/25	2	8.73	0	0.00	8.70	2	828	0.24%
2019/09/24	2	8.66	0	0.00	8.68	2	822	0.24%
2019/09/18	0	0.00	2	8.70	8.70	-2	819	-0.24%
2019/09/12	1	8.59	0	0.00	8.69	1	812	0.12%
2019/09/11	2	8.68	0	0.00	8.67	2	812	0.25%
2019/09/10	1	8.60	0	0.00	8.67	1	807	0.12%
2019/09/05	0	0.00	2	8.51	8.52	-2	798	-0.25%
2019/09/03	2	8.50	0	0.00	8.50	2	791	0.25%
2019/09/02	0	0.00	3	8.45	8.44	-3	786	-0.38%
2019/08/28	3	8.48	0	0.00	8.48	3	782	0.38%
2019/08/23	0	0.00	3	8.40	8.42	-3	789	-0.38%
2019/08/22	1	8.38	0	0.00	8.38	1	785	0.13%
2019/08/16	2	8.36	0	0.00	8.36	2	798	0.25%
2019/08/15	0	0.00	3	8.36	8.35	-3	798	-0.38%
2019/08/13	1	8.50	0	0.00	8.50	1	787	0.13%
2019/08/05	2	8.69	0	0.00	8.68	2	794	0.25%
2019/07/31	2	8.80	0	0.00	8.81	2	799	0.25%
2019/07/30	3	8.74	0	0.00	8.77	3	794	0.38%
2019/07/24	0	0.00	5	9.02	8.95	-5	751	-0.67%
2019/07/23	5	9.11	0	0.00	9.08	5	735	0.68%
2019/07/22	50	9.10	50	9.10	9.10	0	731	0.00%
2019/07/16	0	0.00	10	9.29	9.29	-10	649	-1.54%
2019/07/15	4	8.86	0	0.00	8.85	4	544	0.74%
2019/07/01	0	0.00	50	8.83	8.83	-50	615	-8.12%
2019/06/28	0	0.00	2	8.87	8.84	-2	625	-0.32%
2019/06/26	2	8.89	3	8.92	8.91	-1	642	-0.16%
2019/06/19	0	0.00	10	8.85	8.88	-10	684	-1.46%
2019/06/10	3	8.83	0	0.00	8.90	3	763	0.39%
2019/05/28	0	0.00	3	9.00	8.91	-3	790	-0.38%
2019/05/14	0	0.00	6	8.70	8.73	-6	924	-0.65%
2019/05/08	0	0.00	0.1	8.85	8.90	-0.1	921	-0.01%
2019/05/03	0	0.00	2	8.97	8.92	-2	918	-0.22%
2019/04/29	0	0.00	3	8.85	8.86	-3	931	-0.32%
2019/04/25	3	8.79	0	0.00	8.84	3	943	0.32%
2019/04/22	3	8.89	2	8.89	8.87	1	925	0.11%
2019/04/16	2	8.92	0	0.00	8.90	2	905	0.22%
2019/03/19	0	0.00	1	9.34	9.35	-1	783	-0.13%
2019/03/15	0	0.00	10	9.32	9.27	-10	764	-1.31%
2019/03/08	0	0.00	3	9.14	9.14	-3	816	-0.37%
2019/02/25	0	0.00	2	9.23	9.29	-2	804	-0.25%
2019/02/22	1	9.18	0	0.00	9.16	1	786	0.13%
2019/02/20	0	0.00	15	9.22	9.22	-15	782	-1.92%
2019/01/29	200	9.00	0	0.00	9.00	200	731	27.34%	大買/鉅額交易
2019/01/04	1	8.67	0	0.00	8.66	1	968	0.10%
2019/01/03	5	8.81	0	0.00	8.80	5	1,028	0.49%
2018/12/21	0	0.00	2	8.94	8.97	-2	1,144	-0.17%
2018/12/17	0	0.00	3	9.19	9.18	-3	1,192	-0.25%
2018/12/11	2	9.10	0	0.00	9.09	2	1,218	0.16%
2018/12/06	3	9.10	0	0.00	9.09	3	1,236	0.24%
2018/11/28	2	9.11	0	0.00	9.13	2	1,415	0.14%
2018/11/21	100	9.21	0	0.00	9.20	100	1,483	6.74%
2018/11/16	1	9.09	0	0.00	9.09	1	1,552	0.06%
2018/11/14	10	9.18	0	0.00	9.12	10	1,701	0.59%
2018/11/08	0	0.00	1	9.27	9.27	-1	1,936	-0.05%
2018/11/02	2	9.09	0	0.00	9.09	2	2,012	0.10%
2018/11/01	1	9.04	0	0.00	9.02	1	2,011	0.05%
2018/10/31	0	0.00	10	9.10	9.06	-10	2,000	-0.50%
2018/10/30	0	0.00	5	8.98	8.96	-5	1,992	-0.25%
2018/10/26	0	0.00	0	8.83	8.83	0	1,985	0.00%
2018/10/23	1	9.30	2	9.43	9.31	-1	1,990	-0.05%
2018/10/16	2	9.61	2	9.67	9.61	0	1,967	0.00%
2018/10/11	4	9.80	0	0.00	9.67	4	1,961	0.20%
2018/10/08	2	10.20	0	0.00	10.20	2	1,904	0.10%
2018/10/03	10	10.43	0	0.00	10.45	10	1,889	0.53%
2018/09/12	0	0.00	30	10.25	10.25	-30	2,061	-1.46%
2018/09/07	45	10.80	16	10.80	10.50	29	2,119	1.37%
2018/09/03	0	0.00	3	10.55	10.55	-3	2,115	-0.14%
2018/08/31	1	10.45	0	0.00	10.55	1	2,161	0.05%
2018/08/29	2	10.48	0	0.00	10.45	2	2,224	0.09%
2018/08/22	10	10.75	2	10.73	10.70	8	2,502	0.32%
2018/08/20	2	10.58	0	0.00	10.60	2	2,411	0.08%
2018/08/17	0	0.00	5	10.43	10.50	-5	2,320	-0.22%
2018/08/06	0	0.00	2	10.10	10.15	-2	2,780	-0.07%
2018/07/31	3	9.99	0	0.00	9.99	3	2,751	0.11%
2018/07/27	3	10.05	0	0.00	10.05	3	2,743	0.11%
2018/07/20	0	0.00	7	10.10	10.10	-7	2,842	-0.25%
2018/07/16	0	0.00	5	10.00	9.98	-5	2,946	-0.17%
2018/07/13	0	0.00	2	9.96	10.00	-2	2,960	-0.07%
2018/07/10	2	10.15	0	0.00	10.10	2	2,964	0.07%
2018/06/25	2	10.35	0	0.00	10.25	2	3,242	0.06%
2018/06/20	2	10.60	0	0.00	10.40	2	3,249	0.06%
2018/06/19	1	10.50	0	0.00	10.50	1	3,240	0.03%
2018/06/14	5	10.98	0	0.00	11.05	5	3,282	0.15%
2018/06/12	0	0.00	2	11.00	11.10	-2	3,205	-0.06%
2018/06/11	2	11.00	2	10.90	10.95	0	3,206	0.00%
2018/06/07	2	11.15	50	11.10	11.05	-48	3,290	-1.46%
2018/06/04	0	0.00	3	11.08	11.00	-3	3,179	-0.09%
2018/05/31	1	11.35	5	10.95	10.95	-4	3,145	-0.13%
2018/05/30	0	0.00	4	10.86	11.10	-4	2,982	-0.13%
2018/05/28	0	0.00	3	10.65	10.65	-3	2,951	-0.10%
2018/05/23	0	0.00	5	11.00	11.05	-5	2,958	-0.17%
2018/05/21	0	0.00	2	11.30	11.30	-2	2,920	-0.07%
2018/05/18	10	11.14	1	11.10	11.20	9	2,825	0.32%
2018/05/16	0	0.00	4	10.45	10.60	-4	2,593	-0.15%
2018/05/15	0	0.00	2	10.30	10.30	-2	2,604	-0.08%
2018/05/10	0	0.00	1	10.50	10.45	-1	2,892	-0.03%
2018/05/04	1	10.20	0	0.00	10.20	1	3,056	0.03%
2018/04/27	0	0.00	2	10.20	10.15	-2	3,100	-0.06%
2018/04/24	2	10.35	1	10.30	10.35	1	3,610	0.03%
2018/04/20	0	0.00	4	10.60	10.65	-4	3,789	-0.11%
2018/04/18	0	0.00	1	10.40	10.35	-1	4,234	-0.02%
2018/04/16	0	0.00	1	10.40	10.45	-1	4,782	-0.02%
2018/04/13	2	10.45	3	10.40	10.45	-1	4,866	-0.02%
2018/04/12	50	10.50	0	0.00	10.45	50	4,922	1.02%
2018/04/11	3	10.60	0	0.00	10.55	3	4,978	0.06%
2018/04/10	4	10.60	0	0.00	10.55	4	5,083	0.08%
2018/04/09	0	0.00	4	10.90	10.75	-4	5,180	-0.08%
2018/04/03	1	10.80	0	0.00	10.85	1	5,267	0.02%
2018/04/02	2	10.95	7	10.89	10.95	-5	5,425	-0.09%
2018/03/30	5	10.50	0	0.00	10.50	5	5,998	0.08%
2018/03/29	1	10.70	1	10.55	10.70	0	6,036	0.00%
2018/03/28	0	0.00	30	10.35	10.50	-30	6,048	-0.50%
2018/03/23	0	0.00	20	10.15	10.10	-20	6,886	-0.29%
2018/03/20	2	10.55	0	0.00	10.40	2	6,987	0.03%
2018/03/19	0	0.00	20	10.75	10.65	-20	6,931	-0.29%
2018/03/15	4	10.95	0	0.00	10.90	4	7,189	0.06%
2018/03/14	40	11.03	0	0.00	11.10	40	7,333	0.55%
2018/02/09	0	0.00	10	10.10	10.25	-10	10,827	-0.09%
2018/02/07	1	10.65	5	10.45	10.45	-4	11,106	-0.04%
2018/02/06	10	10.35	15	10.75	10.20	-5	11,117	-0.04%
2018/02/05	1	11.00	0	0.00	11.15	1	11,057	0.01%
2018/02/02	1	11.60	0	0.00	11.60	1	11,319	0.01%
2018/02/01	0	0.00	9	11.70	11.65	-9	11,390	-0.08%
2018/01/31	7	11.84	0	0.00	11.85	7	11,426	0.06%
2018/01/30	1	11.95	8	12.02	11.95	-7	11,645	-0.06%
2018/01/29	1	12.00	0	0.00	11.95	1	11,710	0.01%
2018/01/24	3	12.10	0	0.00	12.15	3	12,042	0.02%
2018/01/22	0	0.00	10	12.00	12.05	-10	12,287	-0.08%
2018/01/19	3	12.25	29	12.30	12.05	-26	12,365	-0.21%
2018/01/18	67	12.57	0	0.00	12.30	67	12,414	0.54%
2018/01/17	9	12.40	2	12.40	12.40	7	12,254	0.06%
2018/01/16	15	12.47	216	12.55	12.50	-201	12,581	-1.60%	大賣/鉅額交易
2018/01/15	247	12.91	12	12.95	12.65	235	12,697	1.85%	大買/鉅額交易
2018/01/12	0	0.00	1	12.90	12.80	-1	12,591	-0.01%
2018/01/11	50	12.85	4	12.79	12.75	46	13,012	0.35%
2018/01/10	13	12.63	2	12.83	12.70	11	14,556	0.08%
2018/01/09	12	12.42	10	12.60	12.50	2	14,589	0.01%
2018/01/08	0	0.00	62	12.48	12.45	-62	14,885	-0.42%
2018/01/05	10	12.45	0	0.00	12.45	10	15,555	0.06%
2018/01/04	17	12.49	14	12.58	12.40	3	15,936	0.02%
2018/01/03	2	12.50	1	12.60	12.45	1	17,016	0.01%
2018/01/02	21	12.57	1	12.65	12.70	20	17,904	0.11%