精金 (3049)-第一金-忠孝券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.03
漲跌
▲0.03
漲幅
+0.38%
成交量
820張
產業
上市光電類股
324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－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	7.96	8.00	-1	1,872	-0.05%
2024/04/24	2	7.92	1	7.92	7.92	1	1,876	0.05%
2024/04/23	2	7.92	0	0.00	7.93	2	1,903	0.11%
2024/04/19	2	7.80	0	0.00	7.73	2	1,911	0.10%
2024/04/15	0	0.00	2	8.12	8.11	-2	1,860	-0.11%
2024/04/10	6	8.34	0	0.00	8.33	6	1,831	0.33%
2024/04/08	5	8.24	0	0.00	8.23	5	1,824	0.27%
2024/04/02	2	8.48	4	8.36	8.36	-2	1,823	-0.11%
2024/03/29	0	0.00	0	8.30	8.29	0	1,889	0.00%
2024/03/28	0	8.32	0	0.00	8.25	0	1,885	0.00%
2024/03/22	4	8.29	0	0.00	8.36	4	1,867	0.21%
2024/03/15	0	0.00	4	8.17	8.18	-4	1,801	-0.22%
2024/03/13	1	8.35	0	0.00	8.33	1	1,758	0.06%
2024/03/11	1	8.60	0	0.00	8.66	1	1,675	0.06%
2024/03/08	2	8.77	0	0.00	8.71	2	1,649	0.12%
2024/03/04	5	9.00	0	0.00	8.99	5	1,594	0.31%
2024/02/20	0	0.00	1	9.50	9.47	-1	1,516	-0.07%
2024/01/19	0	0.00	2	9.02	9.03	-2	1,428	-0.14%
2024/01/18	2	8.99	0	0.00	8.99	2	1,426	0.14%
2024/01/04	20	9.42	0	0.00	9.42	20	1,411	1.42%
2023/12/14	0	0.00	10	9.67	9.66	-10	1,415	-0.71%
2023/12/04	11	9.89	0	0.00	9.83	11	1,437	0.77%
2023/12/01	0	0.00	1	9.75	9.73	-1	1,427	-0.07%
2023/11/29	0	0.00	30	9.71	9.71	-30	1,419	-2.11%
2023/11/28	0	0.00	1.1	9.47	9.47	-1.1	1,374	-0.08%
2023/11/09	10	9.34	0	0.00	9.47	10	1,422	0.70%
2023/10/27	0	0.00	1	9.19	9.20	-1	1,696	-0.06%
2023/10/20	1	9.00	0	0.00	9.03	1	2,238	0.04%
2023/10/11	0	0.00	10	9.26	9.14	-10	2,387	-0.42%
2023/10/02	0	0.00	10	9.50	9.49	-10	2,472	-0.40%
2023/09/28	6	9.41	0	0.00	9.42	6	2,532	0.24%
2023/09/27	5	9.47	3	9.47	9.45	2	2,553	0.08%
2023/09/26	3	9.50	0	0.00	9.50	3	2,571	0.12%
2023/09/22	0	0.00	1	9.55	9.61	-1	2,643	-0.04%
2023/09/18	1	9.70	1	9.57	9.72	0	3,125	0.00%
2023/09/13	1	9.58	0	0.00	9.60	1	3,747	0.03%
2023/08/31	10	9.85	0	0.00	9.85	10	3,806	0.26%
2023/08/28	4	9.61	0	0.00	9.70	4	3,891	0.10%
2023/08/14	7	9.51	1	9.82	9.51	6	3,831	0.16%
2023/08/10	1	10.05	0	0.00	10.05	1	3,744	0.03%
2023/08/01	2	10.95	1	10.95	10.70	1	3,647	0.03%
2023/07/31	0	0.00	13	10.95	10.85	-13	3,601	-0.36%
2023/07/27	0	0.00	4	11.00	11.05	-4	3,452	-0.12%
2023/07/21	1	10.30	0	0.00	10.25	1	3,051	0.03%
2023/07/19	0	0.00	3	10.30	10.20	-3	3,055	-0.10%
2023/07/18	3	10.25	0	0.00	10.25	3	3,083	0.10%
2023/06/30	0	0.00	1	10.60	10.60	-1	3,289	-0.03%
2023/06/26	4	11.13	0	0.00	11.20	4	2,957	0.14%
2023/06/21	0	0.00	11	11.03	11.20	-11	2,758	-0.40%
2023/06/19	0	0.00	10	10.35	10.35	-10	2,268	-0.44%
2023/06/16	1	10.15	0	0.00	10.10	1	2,136	0.05%
2023/06/09	0	0.00	1	9.96	9.95	-1	2,073	-0.05%
2023/06/08	1	9.95	0	0.00	9.90	1	2,087	0.05%
2023/06/06	0	0.00	1	10.15	10.00	-1	2,110	-0.05%
2023/05/23	0	0.00	1	9.76	9.77	-1	2,327	-0.04%
2023/05/19	1	9.65	0	0.00	9.62	1	2,509	0.04%
2023/05/12	1	9.53	0	0.00	9.52	1	2,499	0.04%
2023/05/09	2	9.75	0	0.00	9.70	2	2,499	0.08%
2023/04/27	10	10.10	10	10.05	10.10	0	2,490	0.00%
2023/04/25	8	10.06	2	10.00	10.00	6	2,476	0.24%
2023/04/17	0	0.00	10	10.65	10.60	-10	2,226	-0.45%
2023/04/14	10	10.70	91	10.80	10.65	-81	2,155	-3.76%
2023/04/13	2	10.30	0	0.00	10.30	2	1,904	0.11%
2023/04/12	0	0.00	1	10.20	10.15	-1	1,836	-0.05%
2023/03/29	10	9.80	8	9.84	9.82	2	1,773	0.11%
2023/03/28	3	9.85	0	0.00	9.85	3	1,793	0.17%
2023/03/27	0	0.00	5	10.05	10.00	-5	1,785	-0.28%
2023/03/22	0	0.00	7	10.00	9.95	-7	1,768	-0.40%
2023/03/15	0	0.00	5	9.99	9.82	-5	1,767	-0.28%
2023/03/02	0	10.10	0	0.00	10.05	0	1,730	0.00%
2023/03/01	3	10.10	0	0.00	10.05	3	1,734	0.17%
2023/02/24	0	0.00	3	10.15	10.15	-3	1,729	-0.17%
2023/02/20	2	10.20	1	9.81	10.25	1	1,491	0.07%
2023/02/07	5	9.40	0	0.00	9.42	5	1,312	0.38%
2023/02/02	0	0.00	1	9.46	9.53	-1	1,329	-0.08%
2023/01/31	0	0.00	1	9.26	9.36	-1	1,324	-0.08%
2023/01/30	0	0.00	2	9.18	9.22	-2	1,313	-0.15%
2023/01/12	2	9.19	0	0.00	9.19	2	1,386	0.14%
2023/01/11	1	9.21	0	0.00	9.23	1	1,399	0.07%
2022/12/07	0	0.00	10	9.52	9.51	-10	1,797	-0.56%
2022/12/05	10	9.96	2	9.91	9.81	8	1,773	0.45%
2022/11/30	5	9.37	0	0.00	9.44	5	1,684	0.30%
2022/11/25	0	0.00	8	9.35	9.32	-8	1,706	-0.47%
2022/11/22	8	9.16	0	0.00	9.20	8	1,760	0.45%
2022/11/09	2	9.55	0	0.00	9.54	2	2,494	0.08%
2022/11/08	0	0.00	12	9.54	9.47	-12	2,546	-0.47%
2022/10/28	1	9.11	0	0.00	9.08	1	2,857	0.03%
2022/10/25	1	9.16	0	0.00	9.14	1	3,106	0.03%
2022/10/24	10	9.29	0	0.00	9.27	10	3,107	0.32%
2022/10/14	0	0.00	15	9.48	9.50	-15	3,063	-0.49%
2022/10/13	5	9.31	0	0.00	9.04	5	3,056	0.16%
2022/10/12	5	9.42	0	0.00	9.43	5	3,036	0.16%
2022/10/06	0.5	9.96	0	0.00	10.05	0.5	3,004	0.02%
2022/10/05	0	0.00	5	9.82	9.79	-5	3,001	-0.17%
2022/10/03	0	9.54	0	0.00	9.49	0	3,003	0.00%
2022/09/22	1	9.89	0	0.00	10.00	1	3,175	0.03%
2022/09/19	0	0.00	51	10.05	10.15	-51	3,217	-1.58%
2022/09/15	10	10.45	5	10.45	10.45	5	3,208	0.16%
2022/09/08	1	10.45	0	0.00	10.45	1	3,421	0.03%
2022/09/07	30	10.30	0	0.00	10.25	30	3,446	0.87%
2022/09/02	0	10.78	0	0.00	10.75	0	3,474	0.00%
2022/08/19	2	11.10	0	0.00	11.05	2	3,337	0.06%
2022/08/18	10	11.35	1	11.45	11.15	9	3,159	0.28%
2022/08/03	20	9.77	0	0.00	9.65	20	2,601	0.77%
2022/06/30	1	10.10	0	0.00	9.98	1	3,276	0.03%
2022/06/17	0	0.00	5	10.80	10.75	-5	3,478	-0.14%
2022/06/15	20	11.10	0	0.00	11.10	20	3,490	0.57%
2022/06/14	50	11.00	0	0.00	11.15	50	3,649	1.37%
2022/06/02	0	0.00	1	11.70	11.65	-1	3,931	-0.03%
2022/06/01	0	0.00	1	11.90	11.80	-1	4,047	-0.02%
2022/05/30	0	0.00	0.4	11.60	11.65	-0.4	4,166	-0.01%
2022/05/27	0	0.00	30	11.50	11.50	-30	4,242	-0.71%
2022/05/23	2	11.50	2	11.55	11.60	0	4,565	0.00%
2022/05/18	32	11.64	2	11.63	11.55	30	4,746	0.63%
2022/05/16	30	11.05	0	0.00	11.10	30	4,793	0.63%
2022/05/13	0	0.00	10	11.00	11.00	-10	4,842	-0.21%
2022/05/09	1	11.25	0	0.00	11.20	1	5,741	0.02%
2022/05/05	5	11.95	0	0.00	11.95	5	5,836	0.09%
2022/04/27	30	11.15	0	0.00	11.45	30	6,443	0.47%
2022/04/22	1	12.10	0	0.00	12.10	1	6,924	0.01%
2022/04/20	5	13.20	0	0.00	12.70	5	7,106	0.07%
2022/04/19	30	12.60	0	0.00	12.40	30	6,957	0.43%
2022/04/11	21	12.36	0	0.00	12.30	21	9,579	0.22%
2022/04/06	1	13.30	0	0.00	13.35	1	13,899	0.01%
2022/03/30	0	0.00	1	13.85	13.90	-1	19,241	-0.01%
2022/03/22	0	0.00	1	14.25	14.25	-1	23,405	0.00%
2022/03/21	10	14.05	25	14.07	14.00	-15	23,698	-0.06%
2022/03/17	1	13.95	1	14.35	14.25	0	24,299	0.00%
2022/03/15	20	13.70	0	0.00	13.55	20	24,365	0.08%
2022/03/11	2	13.80	0	0.00	13.80	2	24,454	0.01%
2022/03/10	1	13.70	1	13.75	13.75	0	24,569	0.00%
2022/03/04	2	14.00	0	0.00	13.95	2	24,664	0.01%
2022/03/03	0	0.00	2	14.40	14.30	-2	24,760	-0.01%
2022/03/02	5	14.15	4	14.28	14.40	1	24,838	0.00%
2022/03/01	1	14.10	1	14.00	14.15	0	25,016	0.00%
2022/02/25	0	0.00	10	13.85	13.80	-10	25,521	-0.04%
2022/02/24	30	13.72	0	0.00	13.60	30	26,683	0.11%
2022/02/23	12	14.12	0	0.00	14.15	12	27,576	0.04%
2022/02/22	11	14.01	0	0.00	14.10	11	27,895	0.04%
2022/02/21	1	14.30	0	0.00	14.45	1	28,240	0.00%
2022/02/18	5	14.38	0	0.00	14.40	5	28,328	0.02%
2022/02/17	0	0.00	2	14.60	14.40	-2	28,501	-0.01%
2022/02/16	0	0.00	2	14.63	14.50	-2	28,466	-0.01%
2022/02/15	10	14.30	0	0.00	14.30	10	28,430	0.04%
2022/02/14	2	14.45	10	14.60	14.30	-8	28,422	-0.03%
2022/02/11	0	0.00	2	14.95	14.85	-2	28,335	-0.01%
2022/02/10	5	14.92	1	14.90	14.90	4	28,249	0.01%
2022/02/09	0	0.00	2	16.00	15.80	-2	27,864	-0.01%
2022/02/08	1	15.25	3	15.22	15.30	-2	27,631	-0.01%
2022/02/07	0	0.00	2	15.00	15.20	-2	27,623	-0.01%
2022/01/26	12	14.61	0	0.00	14.50	12	27,589	0.04%
2022/01/25	31	14.65	0	0.00	14.55	31	27,559	0.11%
2022/01/24	2	14.85	62	15.00	15.10	-60	27,457	-0.22%
2022/01/21	92	15.43	10	15.20	15.20	82	27,369	0.30%
2022/01/20	6	15.88	3	15.83	15.90	3	27,294	0.01%
2022/01/19	10	15.82	31	15.31	15.90	-21	27,158	-0.08%
2022/01/18	1	16.00	0	0.00	15.45	1	26,875	0.00%
2022/01/17	1	15.55	2	15.60	15.60	-1	26,650	0.00%
2022/01/14	1	15.05	25	15.15	15.10	-24	26,521	-0.09%
2022/01/13	0	0.00	2	15.43	15.40	-2	26,353	-0.01%
2022/01/12	3	15.50	2	15.60	15.45	1	26,206	0.00%
2022/01/11	3	15.50	5	15.83	15.60	-2	26,081	-0.01%
2022/01/10	2	15.75	3	16.00	15.95	-1	25,781	0.00%
2022/01/07	8	15.90	10	16.12	15.90	-2	25,498	-0.01%
2022/01/06	2	16.65	1	16.75	16.45	1	24,917	0.00%
2022/01/05	5	16.60	20	16.75	16.60	-15	24,579	-0.06%
2022/01/04	18	16.86	12	17.13	17.35	6	24,111	0.02%
2022/01/03	16	17.36	6	17.63	17.25	10	23,467	0.04%
2021/12/30	28	17.44	5.5	17.46	17.25	22.5	22,835	0.10%
2021/12/29	155	18.44	121	18.89	17.95	34	21,924	0.16%	大買/大賣/
2021/12/28	156	17.79	66	17.68	18.05	90	19,117	0.47%	大買/
2021/12/27	2	17.30	70	17.70	17.85	-68	16,503	-0.41%
2021/12/24	33	16.17	55	16.12	16.25	-22	14,990	-0.15%
2021/12/23	2	15.43	29	15.40	15.45	-27	13,815	-0.20%
2021/12/22	14	15.17	5	15.39	15.00	9	13,471	0.07%
2021/12/21	27	14.98	19.5	15.04	15.20	7.5	13,219	0.06%
2021/12/20	62	15.38	62	15.35	15.25	0	12,839	0.00%
2021/12/17	95	15.78	165.5	15.83	15.65	-70.5	12,313	-0.57%	大賣/
2021/12/16	67	15.34	66.8	15.04	15.30	0.2	10,557	0.00%
2021/12/15	0	0.00	2	14.30	14.80	-2	9,453	-0.02%
2021/12/13	1	14.40	3	14.80	14.50	-2	8,825	-0.02%
2021/12/08	0	0.00	2	13.78	13.65	-2	8,131	-0.02%
2021/12/06	0	0.00	1	13.75	13.85	-1	7,969	-0.01%
2021/12/03	1	13.60	2	13.80	13.65	-1	7,865	-0.01%
2021/12/02	20	13.38	0	0.00	13.30	20	7,791	0.26%
2021/11/30	0	0.00	2	13.78	13.60	-2	7,720	-0.03%
2021/11/29	16	13.09	2	13.33	13.45	14	7,634	0.18%
2021/11/26	32	13.76	11	13.92	13.65	21	7,492	0.28%
2021/11/25	51	14.04	1	14.20	13.95	50	7,324	0.68%
2021/11/24	7	14.34	63	14.35	14.40	-56	7,084	-0.79%
2021/11/23	75.7	15.25	6.9	15.20	14.70	68.8	6,508	1.06%
2021/11/22	48	15.09	0	0.00	15.15	48	5,260	0.91%
2021/11/19	8	13.70	11	13.67	13.80	-3	4,261	-0.07%
2021/11/18	8	13.69	4	13.78	13.35	4	3,933	0.10%
2021/11/17	0	0.00	1	13.15	13.15	-1	3,460	-0.03%
2021/11/16	2	12.93	14	13.05	12.80	-12	3,386	-0.35%
2021/11/12	0	0.00	1	12.65	12.60	-1	3,300	-0.03%
2021/11/11	20	12.60	0	0.00	12.60	20	3,332	0.60%
2021/11/10	0	0.00	2	12.55	12.60	-2	3,361	-0.06%
2021/11/08	1	12.50	0	0.00	12.50	1	3,397	0.03%
2021/11/04	20	12.45	0	0.00	12.35	20	3,486	0.57%
2021/11/03	0	0.00	1	12.45	12.50	-1	3,578	-0.03%
2021/10/29	0	0.00	3	11.85	11.90	-3	4,094	-0.07%
2021/10/28	0	0.00	10	12.30	11.85	-10	4,155	-0.24%
2021/10/27	0	0.00	23	11.94	11.90	-23	4,149	-0.55%
2021/10/25	0	0.00	20	11.70	11.65	-20	4,566	-0.44%
2021/10/13	20	11.30	0	0.00	11.20	20	5,954	0.34%
2021/10/12	0	0.00	6	11.95	11.65	-6	6,047	-0.10%
2021/10/08	6	11.73	20	11.75	11.80	-14	6,281	-0.22%
2021/10/06	0	0.00	6	11.25	11.25	-6	7,247	-0.08%
2021/10/05	6	11.10	0	0.00	11.10	6	7,305	0.08%
2021/10/01	25	11.24	6	11.37	11.20	19	7,411	0.26%
2021/09/30	4	11.53	0	0.00	11.50	4	7,437	0.05%
2021/09/29	0	0.00	4	11.35	11.35	-4	7,501	-0.05%
2021/09/24	0	0.00	12	11.49	11.45	-12	7,906	-0.15%
2021/09/23	0	0.00	7	11.35	11.25	-7	7,904	-0.09%
2021/09/22	6	11.13	0	0.00	11.20	6	7,930	0.08%
2021/09/17	2	11.35	2	11.35	11.35	0	7,971	0.00%
2021/09/16	1	11.30	10	11.35	11.35	-9	8,002	-0.11%
2021/09/15	0	0.00	15	11.45	11.40	-15	8,026	-0.19%
2021/09/14	0	0.00	20	11.48	11.45	-20	8,071	-0.25%
2021/09/10	6	11.36	0	0.00	11.40	6	8,213	0.07%
2021/09/08	24	11.18	4	11.35	11.10	20	8,378	0.24%
2021/09/07	0	0.00	0.4	11.30	11.35	-0.4	8,443	0.00%
2021/09/06	0	0.00	5	11.30	11.25	-5	8,473	-0.06%
2021/09/03	9	11.65	21.5	11.62	11.55	-12.5	8,449	-0.15%
2021/09/02	0	0.00	27	11.34	11.25	-27	8,443	-0.32%
2021/09/01	8	11.39	11	11.50	11.55	-3	8,494	-0.04%
2021/08/31	0	0.00	10	11.35	11.30	-10	8,523	-0.12%
2021/08/27	10	11.48	10	11.43	11.45	0	8,799	0.00%
2021/08/25	10	11.28	6	11.43	11.40	4	9,196	0.04%
2021/08/24	1	11.10	0	0.00	11.10	1	9,280	0.01%
2021/08/23	15	11.25	0	0.00	11.25	15	9,423	0.16%
2021/08/20	15	11.18	0	0.00	11.05	15	9,498	0.16%
2021/08/19	3	11.53	5	11.55	11.35	-2	9,482	-0.02%
2021/08/18	10	11.65	10	11.85	12.15	0	9,500	0.00%
2021/08/17	2	12.05	0	0.00	11.90	2	9,539	0.02%
2021/08/16	50	12.34	0	0.00	12.20	50	9,596	0.52%
2021/08/13	23	12.63	0	0.00	12.70	23	9,607	0.24%
2021/08/12	0	0.00	39	12.86	12.95	-39	9,623	-0.41%
2021/08/11	34	12.71	1	12.70	12.70	33	9,684	0.34%
2021/08/10	2	12.90	31	13.02	13.00	-29	9,713	-0.30%
2021/08/09	23	13.14	0	0.00	12.95	23	9,817	0.23%
2021/08/06	11	13.47	0	0.00	13.40	11	9,801	0.11%
2021/08/05	2	13.68	10	13.73	13.60	-8	9,739	-0.08%
2021/08/04	10	13.80	58	13.79	13.70	-48	9,831	-0.49%
2021/08/03	0	0.00	4	13.53	13.60	-4	9,723	-0.04%
2021/08/02	10	13.37	10	13.35	13.45	0	9,713	0.00%
2021/07/30	13	13.60	21	13.68	13.45	-8	9,805	-0.08%
2021/07/29	44	13.78	11	13.55	13.50	33	9,741	0.34%
2021/07/28	12	13.60	9	13.72	13.75	3	9,623	0.03%
2021/07/27	28	13.84	2	13.70	13.60	26	9,705	0.27%
2021/07/26	2	13.45	62	13.57	13.65	-60	9,787	-0.61%
2021/07/23	17	13.23	14	13.31	13.35	3	10,065	0.03%
2021/07/22	40	13.13	6	13.10	13.35	34	11,025	0.31%
2021/07/21	5	12.87	0	0.00	12.65	5	11,192	0.04%
2021/07/20	20	13.11	0	0.00	12.90	20	11,324	0.18%
2021/07/19	0	0.00	12	13.33	13.45	-12	11,713	-0.10%
2021/07/16	2	13.30	5	13.43	13.25	-3	12,239	-0.02%
2021/07/15	22	13.33	0	0.00	13.15	22	12,724	0.17%
2021/07/14	35	13.50	38.1	13.76	13.70	-3.1	13,112	-0.02%
2021/07/13	0	0.00	10	13.20	13.10	-10	12,522	-0.08%
2021/07/12	0	0.00	1	12.85	12.85	-1	12,326	-0.01%
2021/07/08	20	12.80	24	12.68	12.65	-4	12,585	-0.03%
2021/07/07	0	0.00	2	12.70	12.55	-2	12,751	-0.02%
2021/07/06	0	0.00	10	12.80	12.65	-10	13,286	-0.08%
2021/07/01	10	12.55	32.6	12.50	12.60	-22.6	14,207	-0.16%
2021/06/30	0	0.00	2	12.10	12.10	-2	14,216	-0.01%
2021/06/29	10	12.15	4	12.15	12.05	6	14,230	0.04%
2021/06/24	0	0.00	1	12.40	12.40	-1	14,595	-0.01%
2021/06/23	1	12.00	10	12.20	12.25	-9	14,625	-0.06%
2021/06/22	2	12.13	16	12.18	11.80	-14	14,648	-0.10%
2021/06/09	0	0.00	7	12.79	12.65	-7	15,073	-0.05%
2021/06/08	5	12.80	0	0.00	12.80	5	15,031	0.03%
2021/06/07	1	12.90	0	0.00	12.85	1	14,990	0.01%
2021/06/04	4.1	13.17	0	0.00	13.05	4.1	14,914	0.03%
2021/06/01	30	12.95	30	12.90	12.90	0	14,391	0.00%
2021/05/31	4	12.90	0	0.00	12.65	4	14,318	0.03%
2021/05/27	10	12.30	0	0.00	12.30	10	14,208	0.07%
2021/05/25	0	0.00	1	12.30	12.10	-1	14,194	-0.01%
2021/05/24	1	11.90	5	11.85	11.90	-4	14,106	-0.03%
2021/05/21	0	0.00	2	11.45	11.60	-2	14,038	-0.01%
2021/05/20	2	11.20	0	0.00	11.15	2	14,027	0.01%
2021/05/14	1	11.50	0	0.00	11.40	1	13,733	0.01%
2021/05/12	1	11.55	1	11.30	11.35	0	13,722	0.00%
2021/05/11	0	0.00	28	12.13	12.20	-28	13,499	-0.21%
2021/05/10	2	13.20	2	13.25	13.20	0	13,356	0.00%
2021/05/07	29	13.37	6	13.18	13.35	23	13,303	0.17%
2021/05/06	0	0.00	2	13.00	12.75	-2	13,126	-0.02%
2021/05/05	1	12.50	1	12.75	12.60	0	13,005	0.00%
2021/05/04	2	12.43	25	12.55	12.45	-23	12,881	-0.18%
2021/05/03	12	13.73	1	13.55	13.55	11	12,571	0.09%
2021/04/29	214	14.82	202	14.65	14.55	12	12,313	0.10%	大買/大賣/
2021/04/28	221	14.91	204	15.04	15.00	17	11,842	0.14%	大買/大賣/
2021/04/27	3	14.20	1	14.30	14.10	2	10,899	0.02%
2021/04/26	5	14.18	0	0.00	14.15	5	10,554	0.05%
2021/04/23	8	14.07	17	14.19	14.10	-9	10,387	-0.09%
2021/04/22	20	14.18	21	13.87	13.65	-1	9,959	-0.01%
2021/04/21	11	14.37	0	0.00	14.10	11	9,353	0.12%
2021/04/20	4	13.39	4	13.86	13.90	0	8,791	0.00%
2021/04/19	0	0.00	2	13.10	13.10	-2	8,312	-0.02%
2021/04/16	1	12.80	5	12.80	12.95	-4	8,265	-0.05%
2021/04/15	2	12.60	1	12.80	12.75	1	9,466	0.01%
2021/04/14	4	12.39	5.1	12.90	12.55	-1.1	9,533	-0.01%
2021/04/13	9	13.17	0	0.00	12.90	9	9,619	0.09%
2021/04/12	9	13.36	6	13.51	13.55	3	9,385	0.03%
2021/04/09	1	12.80	0	0.00	12.75	1	8,853	0.01%
2021/04/08	15	13.29	30	12.97	13.15	-15	8,505	-0.18%
2021/04/07	1	12.35	1	12.40	12.35	0	7,996	0.00%
2021/04/06	4	11.90	0	0.00	11.90	4	7,765	0.05%
2021/03/31	0	0.00	5	11.70	11.60	-5	7,769	-0.06%
2021/03/29	5	11.70	15	11.60	11.60	-10	7,723	-0.13%
2021/03/24	0	0.00	4	11.25	11.25	-4	7,647	-0.05%
2021/03/22	0	0.00	10	11.35	11.55	-10	7,559	-0.13%
2021/03/18	10	10.75	1	10.75	10.85	9	7,263	0.12%
2021/03/16	3	10.65	0	0.00	10.60	3	7,378	0.04%
2021/03/11	2	10.65	0	0.00	10.65	2	8,181	0.02%
2021/03/09	0	0.00	2	10.58	10.70	-2	9,501	-0.02%
2021/03/08	0	0.00	2	10.58	10.55	-2	9,712	-0.02%
2021/03/04	1	10.65	2	10.60	10.60	-1	10,338	-0.01%
2021/03/03	0	0.00	32	10.64	10.60	-32	10,571	-0.30%
2021/02/26	1	10.40	0	0.00	10.45	1	10,903	0.01%
2021/02/25	5.3	10.45	0	0.00	10.50	5.3	11,016	0.05%
2021/02/24	8	10.57	7.3	10.58	10.40	0.7	11,183	0.01%
2021/02/23	5	10.45	0	0.00	10.45	5	11,418	0.04%
2021/02/22	9	10.48	15	10.55	10.50	-6	11,464	-0.05%
2021/02/19	6	10.45	6	10.40	10.35	0	11,439	0.00%
2021/02/18	6	10.12	6	10.20	10.20	0	11,396	0.00%
2021/02/17	4	9.94	0	0.00	10.00	4	11,734	0.03%
2021/02/04	0	0.00	85	10.00	9.94	-85	11,727	-0.72%
2021/02/03	10	9.75	10	9.84	9.99	0	11,660	0.00%
2021/02/01	0	0.00	5	9.46	9.40	-5	11,701	-0.04%
2021/01/29	5	9.61	10	9.66	9.62	-5	12,400	-0.04%
2021/01/27	55	9.81	0	0.00	9.80	55	12,683	0.43%
2021/01/26	15	9.83	0	0.00	9.88	15	12,752	0.12%
2021/01/25	0	0.00	1	9.86	9.94	-1	12,778	-0.01%
2021/01/22	10	9.66	0	0.00	9.78	10	12,769	0.08%
2021/01/19	2	10.15	0	0.00	10.15	2	12,833	0.02%
2021/01/18	12	10.15	0	0.00	10.10	12	12,980	0.09%
2021/01/13	3	10.68	0	0.00	10.60	3	13,003	0.02%
2021/01/12	5	10.85	20	10.78	10.45	-15	12,972	-0.12%
2021/01/08	10	11.57	10	11.20	11.15	0	13,056	0.00%
2021/01/07	1	11.15	0	0.00	11.05	1	11,838	0.01%
2021/01/04	14	11.50	4	11.45	11.40	10	11,278	0.09%
2020/12/30	0	0.00	34	11.41	11.40	-34	11,304	-0.30%
2020/12/29	6	11.50	0	0.00	11.40	6	11,271	0.05%
2020/12/28	15	11.45	0	0.00	11.55	15	11,215	0.13%
2020/12/23	0	0.00	1	11.05	11.05	-1	11,129	-0.01%
2020/12/22	0	0.00	15.8	11.24	11.05	-15.8	11,354	-0.14%
2020/12/16	0	0.00	5	11.45	11.35	-5	13,478	-0.04%
2020/12/14	0	0.00	2	11.65	11.60	-2	14,690	-0.01%
2020/12/10	0	0.00	14	11.40	11.35	-14	14,509	-0.10%
2020/12/09	9	11.67	0	0.00	11.65	9	14,380	0.06%
2020/12/08	10	11.40	0	0.00	11.35	10	14,338	0.07%
2020/12/07	12	11.71	59	11.86	11.75	-47	14,661	-0.32%
2020/12/04	13	11.82	91	11.77	11.95	-78	14,153	-0.55%
2020/12/03	91	11.82	58.9	12.06	11.50	32.1	13,690	0.23%
2020/12/02	20.4	11.30	4.5	11.38	11.45	15.9	12,920	0.12%
2020/12/01	50	11.20	51	11.49	11.25	-1	12,719	-0.01%
2020/11/30	0	0.00	4	11.10	11.05	-4	12,366	-0.03%
2020/11/27	4	10.86	2	10.85	10.95	2	12,234	0.02%
2020/11/26	2	10.95	10	10.90	10.90	-8	12,002	-0.07%
2020/11/24	2	10.60	0	0.00	10.45	2	11,754	0.02%
2020/11/20	0	0.00	20	10.45	10.60	-20	11,595	-0.17%
2020/11/18	10	10.10	0	0.00	10.10	10	11,527	0.09%
2020/11/17	0	0.00	100	10.10	10.15	-100	11,521	-0.87%
2020/11/13	10	9.93	0	0.00	9.96	10	11,235	0.09%
2020/11/10	0	0.00	5	10.00	10.05	-5	11,382	-0.04%
2020/11/06	31	10.20	30	10.00	10.00	1	11,241	0.01%
2020/11/05	12	10.01	0	0.00	10.00	12	10,591	0.11%
2020/11/04	2	10.10	0	0.00	10.20	2	10,713	0.02%
2020/10/27	0	0.00	18	10.50	10.50	-18	11,204	-0.16%
2020/10/26	0	0.00	3	10.30	10.45	-3	11,087	-0.03%
2020/10/23	0	0.00	4	10.23	10.20	-4	10,931	-0.04%
2020/10/21	22	10.19	12	10.05	10.05	10	11,164	0.09%
2020/10/19	0	0.00	7	10.07	10.00	-7	11,094	-0.06%
2020/10/16	0	0.00	4	10.15	9.98	-4	11,198	-0.04%
2020/10/14	10	9.79	5	9.78	9.74	5	10,942	0.05%
2020/10/12	0	0.00	110	9.78	9.60	-110	11,148	-0.99%	大賣/鉅額交易
2020/10/08	10	9.86	0	0.00	9.85	10	11,158	0.09%
2020/10/06	3	9.80	0	0.00	9.79	3	11,311	0.03%
2020/09/28	8	9.75	8	9.85	9.80	0	11,840	0.00%
2020/09/24	12	9.89	1	9.54	9.48	11	12,040	0.09%
2020/09/23	1	10.60	30	10.15	10.10	-29	12,198	-0.24%
2020/09/22	2	10.55	5	10.60	10.60	-3	11,945	-0.03%
2020/09/21	269	10.91	136	11.01	10.85	133	11,753	1.13%	大買/大賣/鉅額交易
2020/09/18	1	10.80	28	10.43	10.80	-27	10,134	-0.27%
2020/09/10	0	0.00	30	9.90	9.90	-30	8,769	-0.34%
2020/09/07	0	0.00	4	9.98	9.85	-4	8,410	-0.05%
2020/09/03	34	9.98	0	0.00	9.90	34	8,386	0.41%
2020/09/01	0	0.00	4	9.80	9.77	-4	8,422	-0.05%
2020/08/28	0	0.00	35	9.90	9.90	-35	8,398	-0.42%
2020/08/27	0	0.00	3	9.85	9.85	-3	8,441	-0.04%
2020/08/25	3	9.73	0	0.00	9.72	3	8,298	0.04%
2020/08/20	12	9.06	2	9.25	9.12	10	8,185	0.12%
2020/08/19	2	10.00	0	0.00	9.88	2	8,124	0.02%
2020/08/18	30	9.98	0	0.00	9.97	30	8,092	0.37%
2020/08/12	0	0.00	10	9.80	9.81	-10	8,001	-0.12%
2020/08/11	0	0.00	20	9.85	9.88	-20	8,134	-0.25%
2020/08/10	1	9.90	0	0.00	9.87	1	8,111	0.01%
2020/08/07	5	9.64	0	0.00	9.63	5	7,972	0.06%
2020/08/06	24	9.65	1	9.76	9.67	23	8,003	0.29%
2020/08/05	10	9.80	10	9.74	9.70	0	7,961	0.00%
2020/08/03	1	9.43	50	9.45	9.47	-49	7,969	-0.61%
2020/07/31	50	9.58	0	0.00	9.54	50	7,993	0.63%
2020/07/24	5	9.28	0	0.00	9.15	5	8,422	0.06%
2020/07/22	76	9.56	46	9.58	9.59	30	8,469	0.35%
2020/07/21	0	0.00	3	9.23	9.26	-3	8,340	-0.04%
2020/07/17	0	0.00	3	9.63	9.21	-3	8,287	-0.04%
2020/07/15	1	9.87	0	0.00	9.82	1	8,154	0.01%
2020/07/10	1	9.92	0	0.00	9.92	1	8,139	0.01%
2020/07/07	0	0.00	0.6	10.00	10.05	-0.6	7,755	-0.01%
2020/07/06	20	10.05	1	10.35	10.20	19	7,788	0.24%
2020/07/03	1	10.05	0	0.00	10.00	1	7,674	0.01%
2020/07/02	30	10.45	0	0.00	10.55	30	7,524	0.40%
2020/07/01	0	0.00	3	10.15	10.20	-3	7,233	-0.04%
2020/06/29	1	9.95	0	0.00	9.96	1	7,268	0.01%
2020/06/12	1	10.05	0	0.00	10.00	1	8,023	0.01%
2020/06/04	1	10.60	0	0.00	10.55	1	8,515	0.01%
2020/06/03	20	10.75	20	10.55	10.55	0	8,552	0.00%
2020/06/01	0	0.00	4	10.30	10.25	-4	8,377	-0.05%
2020/05/29	0	0.00	0.1	10.10	10.15	-0.1	8,424	0.00%
2020/05/27	1	10.15	15	10.45	10.45	-14	8,486	-0.16%
2020/05/26	0	0.00	97	10.20	10.10	-97	8,565	-1.13%
2020/05/22	20	10.25	20	10.26	10.15	0	8,611	0.00%
2020/05/21	122	10.29	0	0.00	10.25	122	8,616	1.42%	大買/鉅額交易
2020/05/15	20	10.05	0	0.00	10.00	20	8,467	0.24%
2020/05/11	0	0.00	4	10.70	10.70	-4	8,395	-0.05%
2020/05/06	2	10.53	0	0.00	10.40	2	8,353	0.02%
2020/05/05	5	11.20	0	0.00	10.90	5	8,245	0.06%
2020/04/30	7	11.00	10	11.00	11.15	-3	8,292	-0.04%
2020/04/29	1	11.20	20	11.15	11.20	-19	8,075	-0.24%
2020/04/24	30	10.20	0	0.00	10.20	30	7,691	0.39%
2020/04/23	0	0.00	10	9.99	10.15	-10	7,698	-0.13%
2020/04/22	15	9.78	5	9.81	9.80	10	7,716	0.13%
2020/04/21	3	10.00	0	0.00	9.75	3	7,765	0.04%
2020/04/16	0	0.00	10	10.25	10.30	-10	7,884	-0.13%
2020/04/13	10	9.96	0	0.00	9.92	10	8,010	0.12%
2020/04/08	0	0.00	4	10.10	10.20	-4	7,993	-0.05%
2020/04/07	4	9.78	0	0.00	9.71	4	7,961	0.05%
2020/04/06	51	9.73	52	9.65	9.70	-1	7,813	-0.01%
2020/04/01	2	9.55	6	9.20	9.57	-4	7,695	-0.05%
2020/03/30	6	9.13	0	0.00	9.16	6	7,603	0.08%
2020/03/27	0	0.00	11	9.42	9.21	-11	7,571	-0.15%
2020/03/26	6	9.38	0	0.00	9.36	6	7,557	0.08%
2020/03/25	0	0.00	10	9.37	9.31	-10	7,504	-0.13%
2020/03/24	7	9.12	5	9.24	9.04	2	7,440	0.03%
2020/03/23	2	8.84	1	8.94	8.86	1	7,468	0.01%
2020/03/20	7	8.93	0	0.00	8.91	7	7,641	0.09%
2020/03/19	5	8.21	0	0.00	8.40	5	7,738	0.06%
2020/03/18	70	8.98	72	9.07	8.94	-2	7,579	-0.03%
2020/03/13	1	8.69	0	0.00	9.07	1	7,390	0.01%
2020/03/12	0	0.00	3	10.10	9.65	-3	7,172	-0.04%
2020/03/11	1	10.90	0	0.00	10.65	1	6,998	0.01%
2020/03/02	10	10.50	10	11.05	10.90	0	7,133	0.00%
2020/02/27	0	0.00	6	11.10	11.10	-6	7,063	-0.08%
2020/02/24	1	11.80	0	0.00	11.75	1	6,861	0.01%
2020/02/21	0	0.00	10	12.00	12.00	-10	6,825	-0.15%
2020/02/19	6	12.15	1	12.20	12.15	5	6,872	0.07%
2020/02/18	7	12.20	0	0.00	12.10	7	6,917	0.10%
2020/02/13	1	12.20	0	0.00	12.10	1	7,000	0.01%
2020/02/12	3	12.10	0	0.00	12.25	3	7,025	0.04%
2020/02/11	1	12.05	0	0.00	12.00	1	6,967	0.01%
2020/02/06	0	0.00	6	12.35	12.40	-6	7,012	-0.09%
2020/02/04	8	12.20	0	0.00	12.15	8	6,976	0.11%
2020/02/03	3	11.60	0	0.00	11.70	3	7,031	0.04%
2020/01/31	2	12.50	0	0.00	12.55	2	7,002	0.03%
2020/01/20	0	0.00	4	14.00	13.95	-4	6,957	-0.06%
2020/01/16	0	0.00	2	13.75	13.85	-2	6,873	-0.03%
2020/01/10	100	13.40	0	0.00	13.50	100	7,281	1.37%
2020/01/09	12	13.30	0	0.00	13.30	12	7,236	0.17%
2020/01/07	0	0.00	5	13.60	13.60	-5	7,237	-0.07%
2020/01/06	5	13.35	0	0.00	13.30	5	7,048	0.07%
2020/01/03	20	13.68	0	0.00	13.55	20	7,009	0.29%
2020/01/02	0	0.00	1	13.75	13.75	-1	6,907	-0.01%
2019/12/26	1	13.55	0	0.00	13.55	1	7,154	0.01%
2019/12/25	0	0.00	5	13.70	13.65	-5	7,245	-0.07%
2019/12/24	0	0.00	100	13.60	13.55	-100	7,426	-1.35%
2019/12/23	3	13.80	10	13.71	13.55	-7	7,655	-0.09%
2019/12/20	5	13.85	0	0.00	13.80	5	7,803	0.06%
2019/12/18	0	0.00	2	14.10	13.95	-2	7,959	-0.03%
2019/12/17	20	14.30	20	14.20	14.20	0	8,068	0.00%
2019/12/16	0	0.00	1	14.10	14.05	-1	8,198	-0.01%
2019/12/13	0	0.00	5	13.80	13.70	-5	8,408	-0.06%
2019/12/12	5	13.70	0	0.00	13.70	5	8,474	0.06%
2019/12/11	0	0.00	4	13.90	13.85	-4	8,503	-0.05%
2019/12/04	100	13.50	5	13.45	13.50	95	9,428	1.01%
2019/11/21	1	13.40	0	0.00	13.45	1	11,031	0.01%
2019/11/20	3	13.57	0	0.00	13.55	3	11,130	0.03%
2019/11/18	2	13.65	0	0.00	13.65	2	11,200	0.02%
2019/11/15	1	13.40	3	13.55	13.45	-2	11,380	-0.02%
2019/11/14	7	13.44	0	0.00	13.35	7	11,388	0.06%
2019/11/13	1	13.75	2	13.75	13.70	-1	11,368	-0.01%
2019/11/12	3	13.75	0	0.00	13.75	3	11,432	0.03%
2019/11/11	4	13.80	0	0.00	13.70	4	11,578	0.03%
2019/11/05	0	0.00	1	14.00	13.90	-1	11,854	-0.01%
2019/11/04	2	14.00	3	14.00	14.00	-1	12,046	-0.01%
2019/11/01	17	13.75	0	0.00	13.90	17	12,119	0.14%
2019/10/31	30	13.90	31.2	14.10	13.80	-1.2	12,287	-0.01%
2019/10/30	13	14.12	0	0.00	14.10	13	12,354	0.11%
2019/10/29	2	14.30	8	14.61	14.25	-6	12,631	-0.05%
2019/10/28	3	14.45	0	0.00	14.35	3	13,860	0.02%
2019/10/25	6	14.40	0	0.00	14.45	6	15,184	0.04%
2019/10/24	0	0.00	5	14.60	14.55	-5	16,403	-0.03%
2019/10/23	7	14.36	0	0.00	14.40	7	16,651	0.04%
2019/10/22	32	14.52	1	14.60	14.50	31	16,754	0.19%
2019/10/21	1	14.60	5	14.65	14.70	-4	16,867	-0.02%
2019/10/16	36	14.38	11.3	14.44	14.25	24.7	17,935	0.14%
2019/10/15	10	14.35	4	14.33	14.30	6	18,531	0.03%
2019/10/08	10	14.00	0	0.00	14.00	10	19,879	0.05%
2019/10/04	5	14.25	3	14.50	14.25	2	20,513	0.01%
2019/10/02	1	14.20	10	14.20	14.25	-9	20,614	-0.04%
2019/10/01	4	14.14	9	13.97	14.20	-5	21,165	-0.02%
2019/09/27	20	13.95	0	0.00	13.80	20	21,355	0.09%
2019/09/26	10	14.10	4	14.13	14.10	6	21,462	0.03%
2019/09/25	9	14.51	3	14.35	14.20	6	21,898	0.03%
2019/09/24	2	14.85	9	14.89	14.70	-7	22,123	-0.03%
2019/09/19	6	15.00	0	0.00	15.10	6	22,014	0.03%
2019/09/18	0	0.00	5	15.05	15.15	-5	21,826	-0.02%
2019/09/16	0	0.00	1	15.05	14.85	-1	22,126	0.00%
2019/09/12	1	14.95	7	15.00	14.95	-6	22,202	-0.03%
2019/09/10	8	14.86	0	0.00	14.85	8	22,448	0.04%
2019/09/09	10	15.20	29	15.12	15.15	-19	22,287	-0.09%
2019/09/06	2	15.10	20	15.02	14.90	-18	22,298	-0.08%
2019/09/05	12	14.85	0	0.00	14.65	12	22,646	0.05%
2019/09/04	21	14.98	3	14.98	14.90	18	22,889	0.08%
2019/09/03	6	14.68	2	14.55	14.50	4	23,059	0.02%
2019/09/02	4	14.70	12	14.70	14.85	-8	23,075	-0.03%
2019/08/30	10	14.10	0	0.00	14.10	10	23,062	0.04%
2019/08/29	10	13.90	0	0.00	13.90	10	23,347	0.04%
2019/08/28	0	0.00	7	13.89	14.05	-7	23,592	-0.03%
2019/08/27	14	13.61	0	0.00	13.60	14	23,997	0.06%
2019/08/26	23	13.58	2	13.70	13.55	21	24,693	0.09%
2019/08/23	1	13.75	6	13.85	13.75	-5	24,843	-0.02%
2019/08/21	2	14.05	1	14.10	14.05	1	25,722	0.00%
2019/08/20	5	14.10	6	14.27	14.05	-1	25,961	0.00%
2019/08/16	0	0.00	1	13.95	13.90	-1	26,871	0.00%
2019/08/15	0	0.00	25	13.81	13.95	-25	27,880	-0.09%
2019/08/14	3	14.20	0	0.00	13.95	3	28,313	0.01%
2019/08/13	0	0.00	5	13.95	13.90	-5	28,765	-0.02%
2019/08/12	0	0.00	2	14.10	14.05	-2	29,113	-0.01%
2019/08/08	0	0.00	3	14.30	14.20	-3	29,210	-0.01%
2019/08/07	12	13.94	9	14.35	13.85	3	29,375	0.01%
2019/08/05	4	14.20	0	0.00	14.10	4	29,829	0.01%
2019/08/02	6	14.28	5	14.35	14.25	1	30,211	0.00%
2019/08/01	14	14.88	5	14.90	14.85	9	30,700	0.03%
2019/07/31	6	14.75	15	15.03	14.65	-9	30,792	-0.03%
2019/07/30	64	15.97	11	15.35	15.15	53	31,107	0.17%
2019/07/29	57	15.83	27	16.20	16.80	30	30,188	0.10%
2019/07/26	9	15.41	1	15.45	15.40	8	29,306	0.03%
2019/07/25	2	15.00	0	0.00	15.00	2	29,349	0.01%
2019/07/24	0	0.00	4	14.73	14.80	-4	29,550	-0.01%
2019/07/22	22	14.95	3	15.22	14.75	19	30,416	0.06%
2019/07/19	2	14.70	1	14.80	14.70	1	32,213	0.00%
2019/07/18	11	14.93	22	14.80	14.75	-11	32,755	-0.03%
2019/07/17	14	14.55	11	14.73	15.05	3	32,844	0.01%
2019/07/16	0	0.00	18	14.68	14.40	-18	32,461	-0.06%
2019/07/15	2	14.18	5	14.20	14.25	-3	31,884	-0.01%
2019/07/10	1	13.80	11	14.20	13.70	-10	31,911	-0.03%
2019/07/09	1	14.00	0	0.00	13.90	1	32,002	0.00%
2019/07/05	16	14.03	16	14.05	13.90	0	32,782	0.00%
2019/07/04	1	13.80	0	0.00	13.65	1	33,194	0.00%
2019/07/03	5	13.60	0	0.00	13.60	5	33,674	0.01%
2019/07/02	11	13.37	28	13.58	13.90	-17	33,912	-0.05%
2019/07/01	1	12.95	9	12.95	13.00	-8	34,186	-0.02%
2019/06/26	5	13.15	0	0.00	13.15	5	35,524	0.01%
2019/06/24	18	13.56	0	0.00	13.25	18	35,452	0.05%
2019/06/21	0	0.00	12	14.19	13.80	-12	35,167	-0.03%
2019/06/20	22	13.83	5	13.80	13.85	17	34,905	0.05%
2019/06/19	0	0.00	15	13.73	13.75	-15	34,978	-0.04%
2019/06/18	0	0.00	3	13.45	13.45	-3	34,819	-0.01%
2019/06/14	11	13.45	15	13.40	13.40	-4	35,093	-0.01%
2019/06/13	36	13.49	17	13.62	13.35	19	34,845	0.05%
2019/06/12	26	14.13	10	14.30	14.05	16	34,322	0.05%
2019/06/11	1	14.60	40	14.58	14.40	-39	34,029	-0.11%
2019/06/10	7	14.13	1	14.30	14.10	6	33,635	0.02%
2019/06/06	1	14.00	0	0.00	14.00	1	33,880	0.00%
2019/06/05	13	14.24	20	14.30	14.20	-7	33,772	-0.02%
2019/06/04	26	14.19	12	14.29	14.00	14	33,907	0.04%
2019/06/03	1	13.95	5	14.03	14.35	-4	33,753	-0.01%
2019/05/31	5	14.00	10	13.85	13.80	-5	33,559	-0.01%
2019/05/29	0	0.00	10	13.60	13.40	-10	33,530	-0.03%
2019/05/28	0	0.00	15	13.57	13.60	-15	33,702	-0.04%
2019/05/27	1	13.35	0	0.00	13.30	1	33,497	0.00%
2019/05/24	2	13.80	1	13.70	13.30	1	33,556	0.00%
2019/05/23	51	13.36	40	13.15	13.50	11	33,378	0.03%
2019/05/22	15	13.72	6	13.82	13.25	9	33,533	0.03%
2019/05/21	3	12.57	29	12.71	13.35	-26	32,782	-0.08%
2019/05/20	0	0.00	17	12.11	12.15	-17	32,274	-0.05%
2019/05/17	23	12.85	7	13.22	12.65	16	31,657	0.05%
2019/05/16	3	13.33	4	13.08	13.00	-1	31,241	0.00%
2019/05/15	0	0.00	20.1	13.55	13.50	-20.1	31,125	-0.06%
2019/05/14	29	12.79	35	12.89	13.40	-6	30,758	-0.02%
2019/05/13	10	13.10	0	0.00	12.90	10	30,251	0.03%
2019/05/10	30	13.42	24	13.48	13.45	6	29,876	0.02%
2019/05/09	36	13.23	18	14.07	13.10	18	29,369	0.06%
2019/05/08	28	13.89	118	13.77	14.15	-90	28,652	-0.31%	大賣/
2019/05/07	13	14.44	5	14.75	14.15	8	28,319	0.03%
2019/05/06	19	14.77	10	14.66	14.40	9	27,607	0.03%
2019/05/03	21	15.23	32	15.18	15.20	-11	27,019	-0.04%
2019/05/02	14	15.40	27	15.76	15.50	-13	26,524	-0.05%
2019/04/30	10	14.90	21	14.61	15.05	-11	25,211	-0.04%
2019/04/29	45	14.12	5	14.55	14.25	40	24,707	0.16%
2019/04/26	37	14.14	48	14.30	14.40	-11	24,239	-0.05%
2019/04/25	71	14.73	0	0.00	14.05	71	23,259	0.31%
2019/04/24	95	14.44	42	14.72	14.90	53	20,689	0.26%
2019/04/23	25	14.12	30	14.30	14.45	-5	19,846	-0.03%
2019/04/22	13	14.03	23	14.39	14.00	-10	19,256	-0.05%
2019/04/19	10	13.90	7.3	14.01	14.20	2.7	18,941	0.01%
2019/04/18	17	14.02	5	14.31	13.90	12	18,673	0.06%
2019/04/17	0	0.00	4	14.40	14.05	-4	18,275	-0.02%
2019/04/16	9	13.99	11	14.18	14.40	-2	17,901	-0.01%
2019/04/15	34	14.12	26	14.32	14.00	8	17,546	0.05%
2019/04/12	22	13.81	9	14.21	13.75	13	17,019	0.08%
2019/04/11	33	14.33	4	14.38	14.35	29	16,422	0.18%
2019/04/10	18	14.18	73	14.40	14.70	-55	15,820	-0.35%
2019/04/09	57	13.74	11	13.56	13.55	46	14,688	0.31%
2019/04/08	15	13.48	1	14.20	14.20	14	13,866	0.10%
2019/04/03	0	0.00	20	12.85	12.95	-20	13,261	-0.15%
2019/04/02	23	11.91	25	11.84	11.80	-2	12,276	-0.02%
2019/04/01	1	11.50	67	11.36	11.75	-66	11,401	-0.58%
2019/03/27	10	10.80	10	10.60	10.45	0	10,152	0.00%
2019/03/26	0	0.00	10	10.53	10.65	-10	9,996	-0.10%
2019/03/25	10	10.13	0.3	10.15	10.25	9.7	9,767	0.10%
2019/03/22	2	10.55	10	10.50	10.45	-8	9,623	-0.08%
2019/03/21	2	10.65	0	0.00	10.80	2	9,399	0.02%
2019/03/20	2	10.50	20	10.75	10.75	-18	9,142	-0.20%
2019/03/19	20	10.78	22	10.40	10.35	-2	8,895	-0.02%
2019/03/18	3	10.85	4	10.70	10.65	-1	8,607	-0.01%
2019/03/15	10	11.03	32	10.92	10.85	-22	8,374	-0.26%
2019/03/14	29	11.16	2	11.33	10.90	27	8,140	0.33%
2019/03/13	36	11.38	15	11.27	11.20	21	7,965	0.26%
2019/03/12	32	11.41	31	11.31	11.25	1	7,702	0.01%
2019/03/11	30	11.10	32	11.13	11.20	-2	7,154	-0.03%
2019/03/08	41	10.69	65	11.01	11.10	-24	6,810	-0.35%
2019/03/07	28	10.38	0	0.00	10.30	28	6,239	0.45%
2019/03/06	36	10.61	10	10.68	10.50	26	6,011	0.43%
2019/03/05	0	0.00	13	10.26	10.25	-13	5,669	-0.23%
2019/03/04	52	10.82	2	10.73	10.70	50	5,254	0.95%
2019/02/27	2	10.80	35	10.83	10.95	-33	4,712	-0.70%
2019/02/25	40	10.21	8	10.05	10.00	32	3,698	0.87%
2019/02/22	17	9.93	0	0.00	9.75	17	3,436	0.49%
2019/02/21	10	9.85	1	9.95	9.95	9	3,046	0.30%
2019/02/20	0	0.00	1	9.05	9.05	-1	2,287	-0.04%
2019/02/19	0	0.00	50	8.21	8.23	-50	1,956	-2.56%
2019/02/18	50	8.10	0	0.00	8.12	50	2,023	2.47%
2019/02/15	0	0.00	30	8.14	8.18	-30	2,092	-1.43%
2019/02/13	30	7.96	0	0.00	8.05	30	2,185	1.37%
2018/12/14	0	0.00	10	7.95	7.89	-10	1,888	-0.53%
2018/11/29	0	0.00	1	8.26	8.22	-1	1,661	-0.06%
2018/11/28	10	8.14	0	0.00	8.13	10	1,641	0.61%
2018/11/23	0	0.00	2	8.00	7.97	-2	1,589	-0.13%
2018/11/22	3	8.17	20	8.21	8.05	-17	1,569	-1.08%
2018/11/15	20	8.10	0	0.00	8.29	20	1,288	1.55%
2018/11/13	0	0.00	15	7.84	7.98	-15	1,119	-1.34%
2018/11/12	0	0.00	10	7.20	7.26	-10	949	-1.05%
2018/11/09	10	6.56	0	0.00	6.60	10	907	1.10%
2018/10/12	5	6.20	0	0.00	6.32	5	1,239	0.40%
2018/09/28	0	0.00	10	7.48	7.46	-10	1,260	-0.79%
2018/09/26	0	0.00	35	7.52	7.51	-35	1,295	-2.70%
2018/09/21	0	0.00	10	7.58	7.57	-10	1,293	-0.77%
2018/09/13	0	0.00	13	7.86	7.86	-13	1,325	-0.98%
2018/09/10	10	8.01	0	0.00	7.80	10	1,324	0.76%
2018/09/07	10	8.42	0	0.00	8.25	10	1,307	0.76%
2018/08/29	5	8.61	0	0.00	8.56	5	1,496	0.33%
2018/08/28	2	8.63	3	8.64	8.68	-1	1,678	-0.06%
2018/08/24	13	8.62	0	0.00	8.63	13	1,786	0.73%
2018/08/23	3	8.53	0	0.00	8.62	3	1,982	0.15%
2018/08/21	0	0.00	10	8.36	8.36	-10	2,269	-0.44%
2018/08/17	2	8.23	0	0.00	8.23	2	2,262	0.09%
2018/08/06	0	0.00	1	9.00	8.93	-1	2,097	-0.05%
2018/08/02	2	8.83	1	8.92	8.81	1	2,070	0.05%
2018/08/01	3	9.15	0	0.00	9.08	3	2,040	0.15%
2018/07/27	1	8.51	0	0.00	8.47	1	1,940	0.05%
2018/07/24	1	8.28	0	0.00	8.30	1	1,911	0.05%
2018/07/17	0	0.00	14	8.49	8.49	-14	1,956	-0.72%
2018/07/12	13	8.43	0	0.00	8.40	13	1,945	0.67%
2018/07/11	10	8.43	0	0.00	8.40	10	1,954	0.51%
2018/06/07	0	0.00	6	9.06	9.02	-6	1,753	-0.34%
2018/06/05	0	0.00	15	9.60	9.36	-15	1,642	-0.91%
2018/06/04	10	8.63	0	0.00	8.74	10	1,457	0.69%
2018/06/01	10	8.82	0	0.00	8.78	10	1,409	0.71%
2018/05/31	21	9.23	1	9.21	9.13	20	1,338	1.49%
2018/05/30	1	8.66	15	8.43	8.71	-14	1,136	-1.23%
2018/05/28	0	0.00	10	7.12	7.20	-10	817	-1.22%
2018/05/23	0	0.00	2	7.11	7.13	-2	831	-0.24%
2018/05/18	10	7.07	0	0.00	7.07	10	843	1.19%
2018/05/10	0	0.00	2	7.10	7.10	-2	973	-0.21%
2018/04/10	6	7.95	0	0.00	7.96	6	1,141	0.53%
2018/04/02	0	8.05	0	0.00	8.10	0	1,156	0.00%
2018/03/26	1	8.00	0	0.00	8.00	1	1,205	0.08%
2018/03/22	0	8.10	0	0.00	8.15	0	1,206	0.00%
2018/03/21	4	8.19	0	0.00	8.18	4	1,210	0.33%
2018/03/06	1	8.20	0	0.00	8.19	1	1,705	0.06%
2018/02/05	2	8.63	0	0.00	8.67	2	2,609	0.08%
2018/02/02	6	8.98	0	0.00	8.94	6	2,737	0.22%
2018/02/01	1	9.03	0	0.00	9.02	1	3,112	0.03%
2018/01/23	0	0.00	10	9.22	9.18	-10	3,529	-0.28%
2018/01/18	0	0.00	20	9.28	9.25	-20	3,708	-0.54%
2018/01/17	10	9.38	13	9.35	9.34	-3	3,757	-0.08%
2018/01/12	13	9.34	0	0.00	9.22	13	3,830	0.34%
2018/01/09	0	0.00	0	9.27	9.34	0	3,900	0.00%
2018/01/05	0	9.20	6	9.26	9.29	-6	3,956	-0.15%
2018/01/04	20	9.46	0	0.00	9.45	20	3,960	0.51%