精金 (3049)-永豐金-松山券商分點個股進出

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▲0.56%
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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	10.3	8.07	0	0.00	8.10	10.3	1,876	0.55%
2024/05/07	20	8.18	20	8.18	8.18	0	1,890	0.00%
2024/04/22	0	0.00	1.3	7.77	7.83	-1.3	1,912	-0.07%
2024/04/18	2	7.87	0	0.00	7.89	2	1,897	0.11%
2024/04/17	2	7.91	0	0.00	7.92	2	1,889	0.11%
2024/04/16	4	7.78	0	0.00	7.77	4	1,906	0.21%
2024/04/15	0	8.15	0	0.00	8.11	0	1,860	0.00%
2024/04/03	1	8.30	0	0.00	8.24	1	1,821	0.05%
2024/04/02	2	8.45	0	0.00	8.36	2	1,823	0.11%
2024/03/27	0	0.00	15	8.23	8.23	-15	1,880	-0.80%
2024/03/22	1	8.26	0	0.00	8.36	1	1,867	0.05%
2024/03/15	1	8.14	10	8.17	8.18	-9	1,801	-0.50%
2024/03/14	0	8.28	10.9	8.29	8.25	-10.9	1,777	-0.62%
2024/03/13	23.3	8.43	5.2	8.40	8.33	18.1	1,758	1.03%
2024/03/12	18.8	8.64	0	0.00	8.64	18.8	1,680	1.12%
2024/03/11	1	8.60	0	0.00	8.66	1	1,675	0.06%
2024/03/08	14	8.68	24.1	8.78	8.71	-10.1	1,649	-0.61%
2024/03/07	12	8.77	2	8.75	8.62	10	1,645	0.61%
2024/03/06	4	8.82	49.9	8.90	8.91	-45.9	1,586	-2.89%
2024/03/05	9	8.95	1	8.94	8.90	8	1,566	0.51%
2024/03/04	5	9.02	5	8.99	8.99	0	1,594	0.00%
2024/02/29	1	9.09	0	0.00	9.11	1	1,549	0.06%
2024/02/27	0	9.12	0	0.00	9.11	0	1,558	0.00%
2024/02/23	0	0.00	0	9.28	9.30	0	1,514	0.00%
2024/02/22	1	9.39	0	0.00	9.39	1	1,524	0.07%
2024/02/19	20	9.52	0	0.00	9.50	20	1,511	1.32%
2024/02/15	0	0.00	5	9.16	9.19	-5	1,470	-0.34%
2024/02/05	17	9.07	10	9.12	9.11	7	1,464	0.48%
2024/01/17	50	8.98	0	0.00	8.94	50	1,433	3.49%
2024/01/15	0	9.15	0	0.00	9.18	0	1,410	0.00%
2024/01/10	50	9.20	0	0.00	9.20	50	1,434	3.49%
2023/12/26	0	0.00	1	9.52	9.58	-1	1,374	-0.07%
2023/12/12	10	9.77	0	0.00	9.70	10	1,436	0.70%
2023/12/08	0	0.00	2	9.73	9.75	-2	1,422	-0.14%
2023/12/04	10	9.84	0	0.00	9.83	10	1,437	0.70%
2023/11/15	0	0.00	9	9.23	9.26	-9	1,386	-0.65%
2023/10/06	0	0.00	1	9.30	9.30	-1	2,387	-0.04%
2023/10/03	1	9.56	0	0.00	9.48	1	2,439	0.04%
2023/09/27	0	0.00	1	9.38	9.45	-1	2,553	-0.04%
2023/09/22	2	9.60	0	0.00	9.61	2	2,643	0.08%
2023/08/28	0	0.00	2	9.63	9.70	-2	3,891	-0.05%
2023/08/23	0	0.00	3	9.71	9.67	-3	3,895	-0.08%
2023/08/21	2	9.72	4	9.72	9.76	-2	3,878	-0.05%
2023/08/18	2	9.60	0	0.00	9.60	2	3,871	0.05%
2023/08/17	1	9.59	0	0.00	9.65	1	3,856	0.03%
2023/08/14	10	9.51	0	0.00	9.51	10	3,831	0.26%
2023/08/10	8	10.08	0	0.00	10.05	8	3,744	0.21%
2023/08/09	2	10.30	0	0.00	10.25	2	3,723	0.05%
2023/08/02	2	10.50	0	0.00	10.50	2	3,685	0.05%
2023/07/28	0	10.90	3	10.85	10.75	-3	3,525	-0.09%
2023/07/27	3	11.05	2	11.15	11.05	1	3,452	0.03%
2023/07/25	2	10.20	0	0.00	10.20	2	3,089	0.06%
2023/07/24	0	0.00	57	10.15	10.25	-57	3,079	-1.85%
2023/07/14	20	10.30	0	0.00	10.30	20	3,103	0.64%
2023/07/12	0	0.00	5	10.45	10.30	-5	3,172	-0.16%
2023/07/11	5	10.45	0	0.00	10.50	5	3,392	0.15%
2023/07/06	2	10.65	0	0.00	10.65	2	3,420	0.06%
2023/07/04	0	0.00	53	10.73	10.60	-53	3,365	-1.57%
2023/06/30	0	0.00	1	10.55	10.60	-1	3,289	-0.03%
2023/06/26	41	11.10	0	0.00	11.20	41	2,957	1.39%
2023/06/21	3	11.35	3	11.17	11.20	0	2,758	0.00%
2023/06/20	10	10.57	0	0.00	10.55	10	2,386	0.42%
2023/06/19	10	10.50	0	0.00	10.35	10	2,268	0.44%
2023/06/13	3	9.86	0	0.00	9.86	3	2,067	0.15%
2023/06/08	2	9.90	0	0.00	9.90	2	2,087	0.10%
2023/06/06	3	10.05	2	10.05	10.00	1	2,110	0.05%
2023/06/02	0.4	9.83	0	0.00	9.88	0.4	2,050	0.02%
2023/06/01	60	9.86	0	0.00	9.87	60	2,065	2.90%
2023/05/30	20	9.68	0	0.00	9.62	20	2,060	0.97%
2023/05/11	0	0.00	1	9.57	9.56	-1	2,496	-0.04%
2023/05/09	1	9.70	1	9.81	9.70	0	2,499	0.00%
2023/04/20	1	10.30	0	0.00	10.15	1	2,376	0.04%
2023/04/17	0	0.00	7	10.55	10.60	-7	2,226	-0.31%
2023/04/14	8	10.76	0	0.00	10.65	8	2,155	0.37%
2023/04/13	40	10.30	40	10.30	10.30	0	1,904	0.00%
2023/03/29	1	9.88	0	0.00	9.82	1	1,773	0.06%
2023/03/14	0	0.00	6	9.95	9.88	-6	1,772	-0.34%
2023/03/13	6	9.99	6	9.98	10.00	0	1,814	0.00%
2023/03/10	0	0.00	3	10.08	9.99	-3	1,805	-0.17%
2023/03/09	0	10.35	0	0.00	10.20	0	1,831	0.00%
2023/03/07	1	10.25	0.2	10.25	10.20	0.9	1,815	0.05%
2023/03/06	6.2	10.30	0	0.00	10.30	6.2	1,795	0.34%
2023/03/01	1	10.10	0	0.00	10.05	1	1,734	0.06%
2023/02/23	1	10.25	58	10.25	10.30	-57	1,701	-3.35%
2023/02/22	4	10.38	1	10.45	10.35	3	1,656	0.18%
2023/02/20	14	10.17	9	9.99	10.25	5	1,491	0.34%
2023/02/14	0	0.00	1	9.46	9.45	-1	1,325	-0.08%
2023/02/13	0	9.55	0	0.00	9.32	0	1,322	0.00%
2023/02/06	4	9.38	0	0.00	9.37	4	1,319	0.30%
2023/02/03	3	9.48	0	0.00	9.45	3	1,335	0.22%
2023/01/31	2	9.30	0	0.00	9.36	2	1,324	0.15%
2023/01/16	0	0.00	1	9.12	9.12	-1	1,330	-0.08%
2023/01/13	1	9.13	0	0.00	9.12	1	1,341	0.07%
2023/01/04	0	0.00	0.1	9.12	9.13	-0.1	1,486	0.00%
2023/01/03	0	0.00	0	9.13	9.10	0	1,529	0.00%
2022/12/19	0	0.00	1	9.27	9.25	-1	1,729	-0.06%
2022/12/16	1	9.30	0	0.00	9.32	1	1,734	0.06%
2022/12/13	0	0.00	1	9.43	9.41	-1	1,739	-0.06%
2022/12/08	0	0.00	10	9.51	9.51	-10	1,790	-0.56%
2022/12/06	1	9.78	0	0.00	9.66	1	1,784	0.06%
2022/12/02	0	0.00	12	9.69	9.69	-12	1,730	-0.69%
2022/11/29	2	9.20	0	0.00	9.34	2	1,695	0.12%
2022/11/28	1	9.20	0	0.00	9.23	1	1,695	0.06%
2022/11/23	0	0.00	1	9.32	9.32	-1	1,731	-0.06%
2022/11/03	20	9.37	20	9.37	9.37	0	2,635	0.00%
2022/11/02	0	0.00	1	9.52	9.45	-1	2,646	-0.04%
2022/11/01	0	0.00	11	9.28	9.42	-11	2,668	-0.41%
2022/10/28	11	9.13	0	0.00	9.08	11	2,857	0.38%
2022/10/20	1	9.17	0	0.00	9.14	1	3,105	0.03%
2022/10/19	0	9.51	0	0.00	9.45	0	3,070	0.00%
2022/10/14	0	0.00	1	9.52	9.50	-1	3,063	-0.03%
2022/10/11	1	9.46	0	0.00	9.45	1	3,037	0.03%
2022/10/07	0	0.00	9	10.10	10.00	-9	3,008	-0.30%
2022/10/06	10	9.97	0	0.00	10.05	10	3,004	0.33%
2022/09/26	15	9.39	0	0.00	9.30	15	3,074	0.49%
2022/09/23	10	9.86	0	0.00	9.88	10	3,116	0.32%
2022/09/19	0	0.00	5	10.17	10.15	-5	3,217	-0.16%
2022/09/08	3	10.45	0	0.00	10.45	3	3,421	0.09%
2022/09/06	1	10.70	1	10.35	10.35	0	3,449	0.00%
2022/09/02	0	0.00	7	10.75	10.75	-7	3,474	-0.20%
2022/09/01	2	10.90	0	0.00	10.85	2	3,471	0.06%
2022/08/31	2	10.80	0	0.00	10.95	2	3,460	0.06%
2022/08/30	3	10.75	1	10.85	10.80	2	3,450	0.06%
2022/08/29	1	10.60	0	0.00	10.55	1	3,436	0.03%
2022/08/25	10	10.95	120	10.95	10.95	-110	3,400	-3.24%	大賣/鉅額交易
2022/08/23	0	0.00	10	10.95	10.95	-10	3,413	-0.29%
2022/08/19	118	11.08	44	11.12	11.05	74	3,337	2.22%	大買/
2022/08/18	46	11.22	91	10.92	11.15	-45	3,159	-1.42%
2022/08/17	0	0.00	2	10.45	10.50	-2	2,836	-0.07%
2022/08/15	15	10.13	2	10.15	10.20	13	2,804	0.46%
2022/08/12	65	9.92	1	9.95	9.95	64	2,765	2.31%
2022/08/11	1	9.90	0	9.83	9.83	1	2,769	0.04%
2022/08/10	1	9.57	0	0.00	9.60	1	2,773	0.04%
2022/08/08	20	9.45	20	9.42	9.47	0	2,772	0.00%
2022/08/05	9	9.68	8	9.54	9.58	1	2,766	0.04%
2022/08/04	8	9.34	4	9.16	9.21	4	2,707	0.15%
2022/08/03	23	9.78	23	9.65	9.65	0	2,601	0.00%
2022/08/02	3	9.87	7	9.82	9.68	-4	2,571	-0.16%
2022/08/01	0	0.00	3	9.45	9.41	-3	2,430	-0.12%
2022/07/29	7	9.35	7	9.39	9.33	0	2,434	0.00%
2022/07/28	0	0.00	4	9.41	9.36	-4	2,452	-0.16%
2022/07/27	0	0.00	5	9.41	9.46	-5	2,460	-0.20%
2022/07/21	1	9.67	0	0.00	9.67	1	2,603	0.04%
2022/07/14	0	9.50	0	0.00	9.54	0	3,159	0.00%
2022/07/13	0	0.00	1	9.39	9.46	-1	3,188	-0.03%
2022/07/07	1	9.25	0	0.00	9.38	1	3,240	0.03%
2022/07/05	0	0.00	2	9.70	9.71	-2	3,294	-0.06%
2022/07/04	0	0.00	1	9.60	9.43	-1	3,292	-0.03%
2022/07/01	6	9.67	0	0.00	9.35	6	3,332	0.18%
2022/06/30	30	10.00	0	0.00	9.98	30	3,276	0.92%
2022/06/23	0	0.00	1	10.25	10.15	-1	3,379	-0.03%
2022/06/22	4	10.10	0	0.00	10.10	4	3,394	0.12%
2022/06/21	0	0.00	2	10.43	10.55	-2	3,442	-0.06%
2022/06/20	1	10.10	0	0.00	10.00	1	3,485	0.03%
2022/06/17	30	10.75	0	0.00	10.75	30	3,478	0.86%
2022/06/16	0	0.00	10	11.25	10.90	-10	3,462	-0.29%
2022/06/14	9	11.00	0	0.00	11.15	9	3,649	0.25%
2022/06/13	50	11.15	0	0.00	11.10	50	3,702	1.35%
2022/06/02	2	11.65	0	0.00	11.65	2	3,931	0.05%
2022/06/01	0	0.00	1	11.85	11.80	-1	4,047	-0.02%
2022/05/31	10	11.68	11	11.72	11.65	-1	4,079	-0.02%
2022/05/30	0	0.00	1	11.70	11.65	-1	4,166	-0.02%
2022/05/26	0	11.60	0	0.00	11.40	0	4,323	0.00%
2022/05/25	0	0.00	1	11.50	11.50	-1	4,414	-0.02%
2022/05/24	0	0.00	1	11.65	11.30	-1	4,544	-0.02%
2022/05/19	0	0.00	20	11.35	11.35	-20	4,726	-0.42%
2022/05/18	0	0.00	70	11.70	11.55	-70	4,746	-1.47%
2022/05/13	5	11.05	0	0.00	11.00	5	4,842	0.10%
2022/05/12	55	10.90	3	10.90	10.85	52	4,973	1.05%
2022/05/11	5	11.15	0	0.00	11.10	5	5,068	0.10%
2022/05/06	1	11.65	0	0.00	11.80	1	5,750	0.02%
2022/05/05	0	0.00	1	12.20	11.95	-1	5,836	-0.02%
2022/05/03	0	0.00	1	11.90	11.90	-1	6,029	-0.02%
2022/04/29	9	11.97	2	12.00	11.75	7	6,145	0.11%
2022/04/25	1	11.75	0	0.00	11.70	1	6,882	0.01%
2022/04/21	12	12.28	20	12.55	12.25	-8	7,060	-0.11%
2022/04/20	22	12.90	2	13.10	12.70	20	7,106	0.28%
2022/04/19	0	0.00	14	12.37	12.40	-14	6,957	-0.20%
2022/04/18	3	12.15	0	0.00	12.15	3	7,231	0.04%
2022/04/13	2	12.50	2	12.50	12.65	0	8,423	0.00%
2022/04/11	2	12.40	0	0.00	12.30	2	9,579	0.02%
2022/04/07	0	0.00	4	13.20	12.85	-4	11,118	-0.04%
2022/04/06	0.4	13.45	3	13.30	13.35	-2.6	13,899	-0.02%
2022/04/01	1	13.45	0	0.00	13.60	1	16,560	0.01%
2022/03/31	1	13.75	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	0.00	10	13.95	13.90	-10	19,241	-0.05%
2022/03/29	1	13.65	20	13.95	13.70	-19	19,566	-0.10%
2022/03/28	1	13.90	4	14.00	13.95	-3	19,768	-0.02%
2022/03/24	0	14.20	10	14.35	14.25	-10	20,694	-0.05%
2022/03/23	3	14.17	4	14.38	14.20	-1	22,383	0.00%
2022/03/22	1	14.20	0	0.00	14.25	1	23,405	0.00%
2022/03/21	0	0.00	3	14.10	14.00	-3	23,698	-0.01%
2022/03/18	0	0.00	10	14.15	14.15	-10	23,927	-0.04%
2022/03/17	5	14.28	30.2	14.13	14.25	-25.2	24,299	-0.10%
2022/03/16	0	0.00	2	13.95	13.75	-2	24,220	-0.01%
2022/03/11	0	0.00	10	13.80	13.80	-10	24,454	-0.04%
2022/03/07	0	0.00	3	13.50	13.45	-3	24,676	-0.01%
2022/03/03	0	0.00	5	14.35	14.30	-5	24,760	-0.02%
2022/03/02	1	14.10	0	0.00	14.40	1	24,838	0.00%
2022/03/01	30	14.25	0	0.00	14.15	30	25,016	0.12%
2022/02/25	6	13.85	3	13.60	13.80	3	25,521	0.01%
2022/02/24	40	13.75	35	13.70	13.60	5	26,683	0.02%
2022/02/22	3	13.92	1	14.00	14.10	2	27,895	0.01%
2022/02/18	0	0.00	11	14.36	14.40	-11	28,328	-0.04%
2022/02/17	7	14.60	3	14.55	14.40	4	28,501	0.01%
2022/02/16	4	14.65	0	0.00	14.50	4	28,466	0.01%
2022/02/15	0	0.00	4	14.54	14.30	-4	28,430	-0.01%
2022/02/14	14	14.54	6	14.38	14.30	8	28,422	0.03%
2022/02/11	0	0.00	4.3	14.93	14.85	-4.3	28,335	-0.02%
2022/02/10	35	14.90	1	14.80	14.90	34	28,249	0.12%
2022/02/09	5	15.85	6	15.85	15.80	-1	27,864	0.00%
2022/02/08	0	0.00	5	15.15	15.30	-5	27,631	-0.02%
2022/02/07	3	14.85	2	15.00	15.20	1	27,623	0.00%
2022/01/24	2	15.15	5	14.90	15.10	-3	27,457	-0.01%
2022/01/21	13	15.62	0	0.00	15.20	13	27,369	0.05%
2022/01/20	22	15.87	1	15.85	15.90	21	27,294	0.08%
2022/01/19	21	15.87	6	15.97	15.90	15	27,158	0.06%
2022/01/18	13	15.83	13	15.49	15.45	0	26,875	0.00%
2022/01/17	36	15.47	45	15.55	15.60	-9	26,650	-0.03%
2022/01/14	20	15.13	22.1	15.11	15.10	-2.1	26,521	-0.01%
2022/01/13	32	15.30	56	15.45	15.40	-24	26,353	-0.09%
2022/01/12	54	15.58	33	15.53	15.45	21	26,206	0.08%
2022/01/11	200	15.82	204	15.63	15.60	-4	26,081	-0.02%	大買/大賣/
2022/01/10	140	15.97	172	16.01	15.95	-32	25,781	-0.12%	大買/大賣/
2022/01/07	89	16.14	169	16.03	15.90	-80	25,498	-0.31%	大賣/
2022/01/06	225	16.53	209	16.55	16.45	16	24,917	0.06%	大買/大賣/
2022/01/05	395	16.65	899	16.94	16.60	-504	24,579	-2.05%	大買/大賣/鉅額交易
2022/01/04	524.1	17.26	502	17.07	17.35	22.1	24,111	0.09%	大買/大賣/
2022/01/03	242	17.56	191	17.49	17.25	51	23,467	0.22%	大買/大賣/
2021/12/30	179	17.40	189.1	17.35	17.25	-10.1	22,835	-0.04%	大買/大賣/
2021/12/29	732	18.58	705.6	18.57	17.95	26.4	21,924	0.12%	大買/大賣/
2021/12/28	975	17.73	428	17.70	18.05	547	19,117	2.86%	大買/大賣/鉅額交易
2021/12/27	867	17.84	906	17.85	17.85	-39	16,503	-0.24%	大買/大賣/
2021/12/24	51	16.25	84	16.03	16.25	-33	14,990	-0.22%
2021/12/23	10	15.33	0.9	15.40	15.45	9.1	13,815	0.07%
2021/12/22	10	15.00	10	15.35	15.00	0	13,471	0.00%
2021/12/21	371	15.20	371.1	15.05	15.20	-0.1	13,219	0.00%	大買/大賣/
2021/12/20	2	15.40	0.1	15.30	15.25	1.9	12,839	0.01%
2021/12/17	73.1	16.03	85	16.08	15.65	-11.9	12,313	-0.10%
2021/12/16	122.1	15.27	36	15.19	15.30	86.1	10,557	0.82%	大買/
2021/12/15	27	14.46	1	14.85	14.80	26	9,453	0.28%
2021/12/14	9	14.11	96	13.71	13.80	-87	9,069	-0.96%
2021/12/13	34	14.06	15	14.46	14.50	19	8,825	0.22%
2021/12/10	0	0.00	8	13.70	13.65	-8	8,406	-0.10%
2021/12/09	60	14.05	12	13.96	13.80	48	8,329	0.58%
2021/12/08	5	13.80	1	13.70	13.65	4	8,131	0.05%
2021/12/07	0	0.00	1	13.65	13.70	-1	8,067	-0.01%
2021/12/06	0	0.00	1	13.80	13.85	-1	7,969	-0.01%
2021/12/02	22	13.55	20	13.30	13.30	2	7,791	0.03%
2021/12/01	1	13.70	2	13.55	13.75	-1	7,751	-0.01%
2021/11/30	51	13.60	51	13.68	13.60	0	7,720	0.00%
2021/11/29	4	13.15	6	13.35	13.45	-2	7,634	-0.03%
2021/11/26	34	13.94	21	13.65	13.65	13	7,492	0.17%
2021/11/25	24	14.44	38	14.06	13.95	-14	7,324	-0.19%
2021/11/24	28	14.71	22	14.40	14.40	6	7,084	0.08%
2021/11/23	56	15.83	26	15.06	14.70	30	6,508	0.46%
2021/11/22	37.2	15.03	60	15.15	15.15	-22.8	5,260	-0.43%
2021/11/19	0	0.00	1	13.75	13.80	-1	4,261	-0.02%
2021/11/18	4	13.54	10	13.60	13.35	-6	3,933	-0.15%
2021/11/17	0	0.00	1	12.90	13.15	-1	3,460	-0.03%
2021/11/16	20	12.98	11	12.93	12.80	9	3,386	0.27%
2021/11/12	40	12.60	0	0.00	12.60	40	3,300	1.21%
2021/11/11	2	12.75	0	0.00	12.60	2	3,332	0.06%
2021/11/10	0	0.00	1	12.55	12.60	-1	3,361	-0.03%
2021/11/05	0	0.00	2	12.60	12.40	-2	3,463	-0.06%
2021/11/04	10	12.45	2	12.60	12.35	8	3,486	0.23%
2021/11/03	1	12.35	1	12.45	12.50	0	3,578	0.00%
2021/11/02	0	0.00	20	12.25	12.15	-20	3,723	-0.54%
2021/10/29	4	11.95	0	0.00	11.90	4	4,094	0.10%
2021/10/28	30	12.11	0	0.00	11.85	30	4,155	0.72%
2021/10/14	0	11.20	0	0.00	11.30	0	5,854	0.00%
2021/10/12	1	11.80	1	11.70	11.65	0	6,047	0.00%
2021/10/08	0	0.00	1	11.75	11.80	-1	6,281	-0.02%
2021/09/16	0	0.00	1	11.35	11.35	-1	8,002	-0.01%
2021/09/15	1	11.40	0	0.00	11.40	1	8,026	0.01%
2021/09/07	0	0.00	1	11.40	11.35	-1	8,443	-0.01%
2021/09/06	3	11.40	0	0.00	11.25	3	8,473	0.04%
2021/09/03	1	11.65	2	11.55	11.55	-1	8,449	-0.01%
2021/09/01	0	11.50	16	11.45	11.55	-16	8,494	-0.19%
2021/08/27	0	0.00	34	11.45	11.45	-34	8,799	-0.39%
2021/08/26	1	11.30	0	0.00	11.35	1	9,106	0.01%
2021/08/25	50	11.34	0	0.00	11.40	50	9,196	0.54%
2021/08/23	0	0.00	3	11.28	11.25	-3	9,423	-0.03%
2021/08/20	0	0.00	1	11.15	11.05	-1	9,498	-0.01%
2021/08/13	0	0.00	1	12.55	12.70	-1	9,607	-0.01%
2021/08/09	3	13.18	0	0.00	12.95	3	9,817	0.03%
2021/08/06	2	13.65	2	13.55	13.40	0	9,801	0.00%
2021/08/05	0	0.00	7	13.71	13.60	-7	9,739	-0.07%
2021/08/04	1	13.80	0	0.00	13.70	1	9,831	0.01%
2021/08/03	3	13.45	0	0.00	13.60	3	9,723	0.03%
2021/07/30	0	0.00	2	13.50	13.45	-2	9,805	-0.02%
2021/07/29	0	0.00	1	13.40	13.50	-1	9,741	-0.01%
2021/07/28	2	13.75	5	13.78	13.75	-3	9,623	-0.03%
2021/07/27	4	14.00	30	13.83	13.60	-26	9,705	-0.27%
2021/07/26	1	13.70	1	13.55	13.65	0	9,787	0.00%
2021/07/23	3	13.30	0	0.00	13.35	3	10,065	0.03%
2021/07/22	7	13.13	10	12.95	13.35	-3	11,025	-0.03%
2021/07/21	10	12.62	2	12.95	12.65	8	11,192	0.07%
2021/07/20	0	0.00	7	12.94	12.90	-7	11,324	-0.06%
2021/07/19	0	0.00	18	13.33	13.45	-18	11,713	-0.15%
2021/07/16	2	13.33	33	13.29	13.25	-31	12,239	-0.25%
2021/07/15	38	13.29	32	13.10	13.15	6	12,724	0.05%
2021/07/14	60	13.55	72	13.74	13.70	-12	13,112	-0.09%
2021/07/13	25	13.03	22	13.19	13.10	3	12,522	0.02%
2021/07/12	30	13.00	0	0.00	12.85	30	12,326	0.24%
2021/07/09	20	12.65	10	12.73	12.70	10	12,356	0.08%
2021/07/08	20	12.85	5	12.75	12.65	15	12,585	0.12%
2021/07/07	1	12.75	20	12.63	12.55	-19	12,751	-0.15%
2021/07/05	1	12.70	14	12.56	12.70	-13	13,601	-0.10%
2021/07/02	14	12.40	4	12.30	12.30	10	14,016	0.07%
2021/07/01	12	12.28	4	12.24	12.60	8	14,207	0.06%
2021/06/30	0	0.00	5	12.10	12.10	-5	14,216	-0.04%
2021/06/28	10	12.20	2	12.25	12.30	8	14,281	0.06%
2021/06/23	0	0.00	1	12.00	12.25	-1	14,625	-0.01%
2021/06/22	20	12.20	0	0.00	11.80	20	14,648	0.14%
2021/06/21	3	12.22	52	12.25	12.15	-49	14,599	-0.34%
2021/06/18	41	12.85	30	12.62	12.55	11	14,737	0.07%
2021/06/17	40	12.48	1	12.75	12.85	39	15,095	0.26%
2021/06/16	5	12.40	1	12.55	12.35	4	15,058	0.03%
2021/06/11	11	12.80	1	12.80	12.75	10	15,099	0.07%
2021/06/10	2	12.65	0	0.00	12.75	2	15,088	0.01%
2021/06/09	0	0.00	14	12.70	12.65	-14	15,073	-0.09%
2021/06/07	1	12.95	0	0.00	12.85	1	14,990	0.01%
2021/06/04	1	13.15	0	0.00	13.05	1	14,914	0.01%
2021/06/03	1	13.10	4	12.95	12.95	-3	14,766	-0.02%
2021/06/02	1	13.00	0	0.00	12.80	1	14,477	0.01%
2021/06/01	5	12.90	1.2	12.84	12.90	3.8	14,391	0.03%
2021/05/31	6.2	12.87	5	12.65	12.65	1.2	14,318	0.01%
2021/05/28	1	12.55	14	12.43	12.45	-13	14,268	-0.09%
2021/05/27	4	12.34	0	0.00	12.30	4	14,208	0.03%
2021/05/26	0	0.00	4	12.26	12.35	-4	14,219	-0.03%
2021/05/25	1	12.35	24	12.15	12.10	-23	14,194	-0.16%
2021/05/24	4	11.94	0	0.00	11.90	4	14,106	0.03%
2021/05/21	0	0.00	4	11.55	11.60	-4	14,038	-0.03%
2021/05/20	4	11.30	1	11.45	11.15	3	14,027	0.02%
2021/05/19	0	0.00	8	11.68	11.65	-8	14,028	-0.06%
2021/05/18	10	11.03	2	11.18	11.25	8	13,972	0.06%
2021/05/17	2	10.30	0	0.00	10.30	2	13,894	0.01%
2021/05/14	1	11.70	1	11.40	11.40	0	13,733	0.00%
2021/05/13	107	11.32	90	11.35	11.30	17	13,736	0.12%	大買/
2021/05/12	0	0.00	2	11.40	11.35	-2	13,722	-0.01%
2021/05/11	6	12.39	26	12.24	12.20	-20	13,499	-0.15%
2021/05/10	2	13.50	0	0.00	13.20	2	13,356	0.01%
2021/05/07	11	13.20	3	13.35	13.35	8	13,303	0.06%
2021/05/06	0	0.00	2	13.05	12.75	-2	13,126	-0.02%
2021/05/05	1	12.70	15	12.65	12.60	-14	13,005	-0.11%
2021/05/04	5	12.46	21	12.21	12.45	-16	12,881	-0.12%
2021/05/03	47	13.81	45	13.65	13.55	2	12,571	0.02%
2021/04/29	114	14.86	129	14.71	14.55	-15	12,313	-0.12%	大買/大賣/
2021/04/28	90	14.90	65	14.91	15.00	25	11,842	0.21%
2021/04/27	42	14.29	4	14.23	14.10	38	10,899	0.35%
2021/04/26	62	14.25	61	14.14	14.15	1	10,554	0.01%
2021/04/23	30	14.05	21	14.12	14.10	9	10,387	0.09%
2021/04/22	51	14.45	108	14.17	13.65	-57	9,959	-0.57%	大賣/
2021/04/21	47	13.91	39	14.16	14.10	8	9,353	0.09%
2021/04/20	41	13.30	54	13.56	13.90	-13	8,791	-0.15%
2021/04/19	24	13.09	25	13.11	13.10	-1	8,312	-0.01%
2021/04/16	50	12.84	20	12.80	12.95	30	8,265	0.36%
2021/04/15	1	12.85	3	12.75	12.75	-2	9,466	-0.02%
2021/04/14	60	12.75	35	12.49	12.55	25	9,533	0.26%
2021/04/13	4	13.10	2	13.23	12.90	2	9,619	0.02%
2021/04/12	20	13.30	9.1	13.20	13.55	10.9	9,385	0.12%
2021/04/09	94	12.88	111	12.90	12.75	-17	8,853	-0.19%	大賣/
2021/04/08	39.1	12.85	34	13.13	13.15	5.1	8,505	0.06%
2021/04/07	17.9	12.24	7	12.12	12.35	10.9	7,996	0.14%
2021/04/06	6	11.86	16	11.84	11.90	-10	7,765	-0.13%
2021/03/31	1	11.60	10.3	11.75	11.60	-9.3	7,769	-0.12%
2021/03/30	0	0.00	15	11.70	11.65	-15	7,745	-0.19%
2021/03/29	1	11.50	1	11.60	11.60	0	7,723	0.00%
2021/03/26	0	0.00	9	11.30	11.25	-9	7,567	-0.12%
2021/03/25	5	11.15	2	11.35	11.15	3	7,648	0.04%
2021/03/24	0	0.00	12	11.25	11.25	-12	7,647	-0.16%
2021/03/23	15	11.50	26	11.18	11.15	-11	7,698	-0.14%
2021/03/22	47	11.43	5	11.29	11.55	42	7,559	0.56%
2021/03/18	10	10.85	0.5	10.80	10.85	9.5	7,263	0.13%
2021/03/17	2	10.65	0	0.00	10.55	2	7,256	0.03%
2021/03/16	0	0.00	4	10.60	10.60	-4	7,378	-0.05%
2021/03/15	0	10.65	0	10.80	10.65	0	7,483	0.00%
2021/03/11	0	10.60	0	10.80	10.65	0	8,181	0.00%
2021/03/10	14	10.75	0	0.00	10.60	14	8,678	0.16%
2021/03/09	1	10.60	4	10.64	10.70	-3	9,501	-0.03%
2021/03/05	3	10.55	0	0.00	10.50	3	10,182	0.03%
2021/03/04	1	10.65	0	0.00	10.60	1	10,338	0.01%
2021/03/03	3	10.65	7	10.56	10.60	-4	10,571	-0.04%
2021/03/02	5	10.40	0	0.00	10.35	5	10,680	0.05%
2021/02/26	0	0.00	2	10.40	10.45	-2	10,903	-0.02%
2021/02/23	2	10.50	0	0.00	10.45	2	11,418	0.02%
2021/02/19	0	0.00	2	10.40	10.35	-2	11,439	-0.02%
2021/02/17	3	9.96	0	0.00	10.00	3	11,734	0.03%
2021/01/27	2	9.81	0	0.00	9.80	2	12,683	0.02%
2021/01/26	0	0.00	6	9.95	9.88	-6	12,752	-0.05%
2021/01/22	3	9.79	10	9.73	9.78	-7	12,769	-0.05%
2021/01/18	0	0.00	1	10.15	10.10	-1	12,980	-0.01%
2021/01/15	0	0.00	1	10.40	10.35	-1	12,953	-0.01%
2021/01/12	4	10.58	0	0.00	10.45	4	12,972	0.03%
2021/01/11	9	11.00	9	11.10	11.05	0	12,878	0.00%
2021/01/08	11	11.55	7	11.31	11.15	4	13,056	0.03%
2021/01/06	7	11.19	25	11.45	11.05	-18	11,669	-0.15%
2021/01/05	20	11.54	1	11.50	11.50	19	11,330	0.17%
2021/01/04	10	11.45	10	11.50	11.40	0	11,278	0.00%
2020/12/31	0.2	11.40	0	0.00	11.30	0.2	11,333	0.00%
2020/12/29	0	0.00	1	11.50	11.40	-1	11,271	-0.01%
2020/12/28	0	0.00	1	11.40	11.55	-1	11,215	-0.01%
2020/12/23	1	11.05	2.1	11.10	11.05	-1.1	11,129	-0.01%
2020/12/22	2	11.35	0	0.00	11.05	2	11,354	0.02%
2020/12/21	0	0.00	5	11.10	11.15	-5	11,507	-0.04%
2020/12/14	0	0.00	1	11.50	11.60	-1	14,690	-0.01%
2020/12/11	0	0.00	30	11.30	11.30	-30	14,594	-0.21%
2020/12/10	30	11.65	0	0.00	11.35	30	14,509	0.21%
2020/12/09	1	11.65	0	0.00	11.65	1	14,380	0.01%
2020/12/08	3	11.40	91.1	11.48	11.35	-88.1	14,338	-0.61%
2020/12/04	51	11.64	32	11.96	11.95	19	14,153	0.13%
2020/12/03	56	12.03	3.6	12.12	11.50	52.4	13,690	0.38%
2020/12/02	146	11.42	114	11.25	11.45	32	12,920	0.25%	大買/大賣/
2020/12/01	0	0.00	15	11.11	11.25	-15	12,719	-0.12%
2020/11/30	0	0.00	19	11.13	11.05	-19	12,366	-0.15%
2020/11/27	1	11.15	27	11.03	10.95	-26	12,234	-0.21%
2020/11/26	4	10.90	25	10.89	10.90	-21	12,002	-0.17%
2020/11/25	57	10.68	0	0.00	10.65	57	11,870	0.48%
2020/11/24	22	10.53	63	10.62	10.45	-41	11,754	-0.35%
2020/11/23	108	10.65	128	10.78	10.65	-20	11,737	-0.17%	大買/大賣/
2020/11/20	10	10.45	20	10.45	10.60	-10	11,595	-0.09%
2020/11/18	3	10.10	17	10.14	10.10	-14	11,527	-0.12%
2020/11/17	10	10.20	0	0.00	10.15	10	11,521	0.09%
2020/11/16	12	10.25	18	10.18	10.20	-6	11,565	-0.05%
2020/11/10	3	10.20	0	0.00	10.05	3	11,382	0.03%
2020/11/09	0	0.00	1	10.05	10.05	-1	11,302	-0.01%
2020/11/06	1	10.35	0	0.00	10.00	1	11,241	0.01%
2020/11/03	2	10.10	0	0.00	10.05	2	10,511	0.02%
2020/10/28	0	0.00	1	10.10	10.05	-1	10,601	-0.01%
2020/10/27	64	10.55	43	10.30	10.50	21	11,204	0.19%
2020/10/23	9	10.20	10	10.24	10.20	-1	10,931	-0.01%
2020/10/21	0	0.00	2	10.25	10.05	-2	11,164	-0.02%
2020/10/19	35	10.00	35	9.98	10.00	0	11,094	0.00%
2020/10/16	4	10.16	0	0.00	9.98	4	11,198	0.04%
2020/10/07	0	0.00	1	9.84	9.79	-1	11,098	-0.01%
2020/10/06	0	0.00	7	9.79	9.79	-7	11,311	-0.06%
2020/09/29	5	9.56	2	9.58	9.50	3	11,815	0.03%
2020/09/28	1	9.36	19	9.61	9.80	-18	11,840	-0.15%
2020/09/25	5	9.15	0	0.00	9.26	5	12,024	0.04%
2020/09/24	2	9.88	150	9.82	9.48	-148	12,040	-1.23%	大賣/鉅額交易
2020/09/23	189	10.34	134	10.43	10.10	55	12,198	0.45%	大買/大賣/
2020/09/22	1	10.65	0	0.00	10.60	1	11,945	0.01%
2020/09/21	98	10.89	37	10.88	10.85	61	11,753	0.52%
2020/09/18	101	10.80	14	10.49	10.80	87	10,134	0.86%	大買/
2020/09/16	2	9.72	2	9.75	9.75	0	8,827	0.00%
2020/09/11	12	9.77	12	9.84	9.76	0	8,838	0.00%
2020/09/10	3	9.97	2	9.95	9.90	1	8,769	0.01%
2020/09/09	0	0.00	6	9.68	9.86	-6	8,349	-0.07%
2020/09/04	1	9.73	1	9.79	9.80	0	8,400	0.00%
2020/08/26	0	0.00	1	9.75	9.78	-1	8,351	-0.01%
2020/08/24	5	9.21	9	9.42	9.34	-4	8,211	-0.05%
2020/08/21	5	9.18	42	9.14	9.20	-37	8,133	-0.45%
2020/08/18	0	0.00	1	9.97	9.97	-1	8,092	-0.01%
2020/08/17	2	9.98	1	9.99	9.97	1	8,082	0.01%
2020/08/12	0	0.00	14	9.81	9.81	-14	8,001	-0.17%
2020/08/11	8	9.98	0	0.00	9.88	8	8,134	0.10%
2020/08/10	8	9.95	0	0.00	9.87	8	8,111	0.10%
2020/08/07	0	0.00	10	9.61	9.63	-10	7,972	-0.13%
2020/08/06	0	0.00	3	9.79	9.67	-3	8,003	-0.04%
2020/08/03	2	9.45	2	9.43	9.47	0	7,969	0.00%
2020/07/31	1	9.60	4	9.53	9.54	-3	7,993	-0.04%
2020/07/29	4	9.08	1.6	9.07	9.08	2.4	7,520	0.03%
2020/07/28	1	8.97	1	8.99	8.90	0	7,600	0.00%
2020/07/27	3	9.16	2	9.22	9.13	1	7,893	0.01%
2020/07/22	0	0.00	2	9.38	9.59	-2	8,469	-0.02%
2020/07/21	0	0.00	2	9.29	9.26	-2	8,340	-0.02%
2020/07/17	5	9.32	1	9.36	9.21	4	8,287	0.05%
2020/07/15	3	9.92	2	9.98	9.82	1	8,154	0.01%
2020/07/14	8	9.97	1	9.94	9.93	7	8,149	0.09%
2020/07/13	2	9.94	6	9.98	10.10	-4	8,154	-0.05%
2020/07/10	4	9.92	10	9.92	9.92	-6	8,139	-0.07%
2020/07/09	21	10.25	10	10.10	10.05	11	8,041	0.14%
2020/07/08	6	10.05	6	10.14	10.10	0	7,720	0.00%
2020/07/07	6	10.06	9	10.05	10.05	-3	7,755	-0.04%
2020/07/06	27	10.21	32	10.23	10.20	-5	7,788	-0.06%
2020/07/03	23	10.07	16	10.06	10.00	7	7,674	0.09%
2020/07/02	60	10.42	0	0.00	10.55	60	7,524	0.80%
2020/07/01	2	10.25	4	10.30	10.20	-2	7,233	-0.03%
2020/06/29	3	9.96	0	0.00	9.96	3	7,268	0.04%
2020/06/22	1	10.10	0	0.00	10.10	1	7,439	0.01%
2020/06/17	2	10.13	0	0.00	10.10	2	7,566	0.03%
2020/06/16	0	0.00	13	10.19	10.25	-13	7,713	-0.17%
2020/06/15	3	10.05	0	0.00	9.96	3	7,830	0.04%
2020/06/11	0	0.00	2	10.38	10.15	-2	8,052	-0.02%
2020/06/09	1	10.80	0	0.00	10.60	1	8,410	0.01%
2020/06/01	1	10.25	0	0.00	10.25	1	8,377	0.01%
2020/05/29	1	10.25	0	0.00	10.15	1	8,424	0.01%
2020/05/27	0	0.00	0.5	10.40	10.45	-0.5	8,486	-0.01%
2020/05/15	0	0.00	1	10.00	10.00	-1	8,467	-0.01%
2020/05/14	1	10.05	0	0.00	10.05	1	8,431	0.01%
2020/05/13	1	10.45	0	0.00	10.50	1	8,361	0.01%
2020/05/11	0.5	10.60	0	0.00	10.70	0.5	8,395	0.01%
2020/05/08	0	0.00	154	10.58	10.45	-154	8,331	-1.85%	大賣/鉅額交易
2020/05/06	76	10.44	2	10.60	10.40	74	8,353	0.89%
2020/05/05	0	0.00	1	11.10	10.90	-1	8,245	-0.01%
2020/04/30	5	11.10	1	11.10	11.15	4	8,292	0.05%
2020/04/29	77	11.17	0	0.00	11.20	77	8,075	0.95%
2020/04/28	0	0.00	1	10.35	10.20	-1	7,385	-0.01%
2020/04/27	0	0.00	0.6	10.25	10.30	-0.6	7,585	-0.01%
2020/04/23	1	10.05	0	0.00	10.15	1	7,698	0.01%
2020/04/16	0	0.00	8	10.34	10.30	-8	7,884	-0.10%
2020/04/15	5	10.40	7	10.33	10.50	-2	7,899	-0.03%
2020/04/14	1	10.10	0	0.00	10.15	1	7,815	0.01%
2020/04/13	4	10.10	0	0.00	9.92	4	8,010	0.05%
2020/04/10	0	0.00	1	10.00	10.05	-1	8,042	-0.01%
2020/04/09	1	10.20	0	0.00	10.10	1	8,088	0.01%
2020/04/08	1	10.15	2	9.80	10.20	-1	7,993	-0.01%
2020/04/06	2	9.70	0	0.00	9.70	2	7,813	0.03%
2020/04/01	0	0.00	4	9.44	9.57	-4	7,695	-0.05%
2020/03/30	2	8.96	0	0.00	9.16	2	7,603	0.03%
2020/03/25	2	9.46	10	9.31	9.31	-8	7,504	-0.11%
2020/03/24	10	9.09	1	9.20	9.04	9	7,440	0.12%
2020/03/23	2	8.76	11	8.64	8.86	-9	7,468	-0.12%
2020/03/19	2	8.39	11	8.21	8.40	-9	7,738	-0.12%
2020/03/18	21	8.99	10	9.22	8.94	11	7,579	0.15%
2020/03/17	3	8.95	0	0.00	8.75	3	7,410	0.04%
2020/03/13	0	0.00	6	8.71	9.07	-6	7,390	-0.08%
2020/03/05	0	0.00	5	11.45	11.40	-5	7,129	-0.07%
2020/02/27	4	11.35	0	0.00	11.10	4	7,063	0.06%
2020/02/25	10	11.65	0	0.00	11.60	10	6,884	0.15%
2020/02/21	1	12.00	0	0.00	12.00	1	6,825	0.01%
2020/02/18	0	0.00	10	12.20	12.10	-10	6,917	-0.14%
2020/02/17	2	12.10	50	12.13	12.10	-48	6,998	-0.69%
2020/02/11	31	12.00	30	12.05	12.00	1	6,967	0.01%
2020/02/07	1	12.20	0	0.00	12.05	1	7,028	0.01%
2020/02/04	11	12.28	2	12.08	12.15	9	6,976	0.13%
2020/02/03	1	11.50	2	11.78	11.70	-1	7,031	-0.01%
2020/01/30	12	13.01	2	12.95	12.60	10	7,177	0.14%
2020/01/20	39	13.95	4	13.98	13.95	35	6,957	0.50%
2020/01/17	0	0.00	1	13.90	13.80	-1	6,846	-0.01%
2020/01/16	0	0.00	1	13.80	13.85	-1	6,873	-0.01%
2020/01/15	0.1	13.65	1	13.80	13.75	-0.9	6,924	-0.01%
2020/01/14	0	0.00	7	13.79	13.65	-7	7,067	-0.10%
2020/01/13	1	13.70	0	0.00	13.65	1	7,283	0.01%
2020/01/10	0	0.00	10	13.48	13.50	-10	7,281	-0.14%
2020/01/09	10	13.38	5	13.35	13.30	5	7,236	0.07%
2020/01/08	46	13.46	40	13.35	13.30	6	7,257	0.08%
2020/01/07	4	13.59	0	0.00	13.60	4	7,237	0.06%
2020/01/06	2	13.35	0	0.00	13.30	2	7,048	0.03%
2020/01/03	5	13.60	0	0.00	13.55	5	7,009	0.07%
2019/12/26	2	13.60	0	0.00	13.55	2	7,154	0.03%
2019/12/25	1	13.70	0	0.00	13.65	1	7,245	0.01%
2019/12/23	2	13.65	0	0.00	13.55	2	7,655	0.03%
2019/12/19	0	0.00	5	13.90	13.85	-5	7,910	-0.06%
2019/12/18	81	14.06	64	13.99	13.95	17	7,959	0.21%
2019/12/17	30	14.10	55	14.29	14.20	-25	8,068	-0.31%
2019/12/16	34	13.89	51	14.08	14.05	-17	8,198	-0.21%
2019/12/13	1	13.70	0	0.00	13.70	1	8,408	0.01%
2019/12/12	20	13.70	0	0.00	13.70	20	8,474	0.24%
2019/12/11	0	0.00	3	13.90	13.85	-3	8,503	-0.04%
2019/12/10	0	0.00	1	14.00	13.85	-1	8,577	-0.01%
2019/12/09	3	13.75	2	13.78	13.70	1	8,505	0.01%
2019/12/05	0	0.00	2	13.58	13.65	-2	9,135	-0.02%
2019/12/04	0	0.00	22	13.38	13.50	-22	9,428	-0.23%
2019/12/03	6	13.07	5	13.20	13.10	1	9,552	0.01%
2019/12/02	9	13.24	0	0.00	13.05	9	10,020	0.09%
2019/11/29	6	13.49	40	13.50	13.50	-34	10,228	-0.33%
2019/11/28	50	13.69	0	0.00	13.55	50	10,682	0.47%
2019/11/27	1	13.80	66	13.78	13.75	-65	10,800	-0.60%
2019/11/26	5	13.50	11	13.57	13.50	-6	10,821	-0.06%
2019/11/25	35	13.52	20	13.49	13.45	15	10,932	0.14%
2019/11/22	34	13.48	7	13.51	13.40	27	10,941	0.25%
2019/11/21	8	13.41	5	13.45	13.45	3	11,031	0.03%
2019/11/20	0	0.00	3	13.55	13.55	-3	11,130	-0.03%
2019/11/19	5	13.70	5	13.80	13.65	0	11,221	0.00%
2019/11/15	5	13.45	45	13.46	13.45	-40	11,380	-0.35%
2019/11/14	56	13.57	17	13.41	13.35	39	11,388	0.34%
2019/11/13	40	13.80	41.3	13.76	13.70	-1.3	11,368	-0.01%
2019/11/12	10	13.75	0	0.00	13.75	10	11,432	0.09%
2019/11/11	5	13.85	1	13.70	13.70	4	11,578	0.03%
2019/11/08	29	13.88	1	13.85	13.90	28	11,589	0.24%
2019/11/07	11	13.90	10	14.00	13.90	1	11,678	0.01%
2019/11/06	43	13.91	11	13.92	13.90	32	11,773	0.27%
2019/11/05	1	13.95	0	0.00	13.90	1	11,854	0.01%
2019/11/04	6	14.00	12	14.02	14.00	-6	12,046	-0.05%
2019/11/01	5	13.85	5.5	13.90	13.90	-0.5	12,119	0.00%
2019/10/31	9	14.01	0	0.00	13.80	9	12,287	0.07%
2019/10/30	16	14.18	0	0.00	14.10	16	12,354	0.13%
2019/10/29	3	14.32	4	14.73	14.25	-1	12,631	-0.01%
2019/10/25	1	14.40	1	14.45	14.45	0	15,184	0.00%
2019/10/24	0	0.00	24	14.50	14.55	-24	16,403	-0.15%
2019/10/23	9	14.36	0	0.00	14.40	9	16,651	0.05%
2019/10/22	12	14.65	41	14.65	14.50	-29	16,754	-0.17%
2019/10/21	5	14.67	13	14.55	14.70	-8	16,867	-0.05%
2019/10/18	45	14.44	41	14.35	14.35	4	17,322	0.02%
2019/10/17	40	14.30	51	14.35	14.35	-11	17,512	-0.06%
2019/10/16	50	14.40	51	14.25	14.25	-1	17,935	-0.01%
2019/10/15	21	14.40	0	0.00	14.30	21	18,531	0.11%
2019/10/14	2	14.25	2	14.20	14.20	0	19,233	0.00%
2019/10/09	0	0.00	21	14.10	14.05	-21	19,568	-0.11%
2019/10/08	40	14.21	0	0.00	14.00	40	19,879	0.20%
2019/10/07	0	0.00	40	14.20	14.15	-40	20,144	-0.20%
2019/10/04	50	14.45	15.2	14.25	14.25	34.8	20,513	0.17%
2019/10/03	0	0.00	1	14.20	14.20	-1	20,602	0.00%
2019/10/02	0	0.00	32	14.26	14.25	-32	20,614	-0.16%
2019/10/01	0	0.00	31	14.10	14.20	-31	21,165	-0.15%
2019/09/27	16	13.81	1	13.70	13.80	15	21,355	0.07%
2019/09/26	17	14.21	11	14.15	14.10	6	21,462	0.03%
2019/09/25	28	14.29	0	0.00	14.20	28	21,898	0.13%
2019/09/24	32	14.70	1	14.75	14.70	31	22,123	0.14%
2019/09/23	4	14.79	0	0.00	14.80	4	22,101	0.02%
2019/09/20	5	14.93	16	14.86	14.85	-11	22,120	-0.05%
2019/09/19	11	15.01	11.2	15.15	15.10	-0.2	22,014	0.00%
2019/09/18	8	15.01	15	15.12	15.15	-7	21,826	-0.03%
2019/09/17	0	0.00	1	14.75	14.70	-1	21,866	0.00%
2019/09/16	0	0.00	5	14.93	14.85	-5	22,126	-0.02%
2019/09/12	1	14.95	2	15.00	14.95	-1	22,202	0.00%
2019/09/11	0.3	14.80	0	0.00	14.80	0.3	22,462	0.00%
2019/09/10	24	14.83	2	14.75	14.85	22	22,448	0.10%
2019/09/09	1	15.05	105	15.15	15.15	-104	22,287	-0.47%	大賣/鉅額交易
2019/09/06	2	14.90	58	15.00	14.90	-56	22,298	-0.25%
2019/09/05	23	14.61	32	14.68	14.65	-9	22,646	-0.04%
2019/09/04	25	15.01	5	14.95	14.90	20	22,889	0.09%
2019/09/03	32	14.72	15	14.49	14.50	17	23,059	0.07%
2019/09/02	35	14.71	51	14.31	14.85	-16	23,075	-0.07%
2019/08/30	36	14.06	31	14.12	14.10	5	23,062	0.02%
2019/08/29	46	14.17	313	14.01	13.90	-267	23,347	-1.14%	大賣/鉅額交易
2019/08/28	258	13.85	22	13.86	14.05	236	23,592	1.00%	大買/鉅額交易
2019/08/27	19	13.74	7	13.65	13.60	12	23,997	0.05%
2019/08/26	0	0.00	18	13.57	13.55	-18	24,693	-0.07%
2019/08/23	1	13.75	1	13.80	13.75	0	24,843	0.00%
2019/08/22	9	14.05	10	14.15	13.90	-1	25,460	0.00%
2019/08/21	1	14.15	1	14.10	14.05	0	25,722	0.00%
2019/08/20	2	14.20	1	14.15	14.05	1	25,961	0.00%
2019/08/19	0	0.00	4	14.00	13.95	-4	26,322	-0.02%
2019/08/16	4	13.98	0	0.00	13.90	4	26,871	0.01%
2019/08/15	7	13.96	3	13.95	13.95	4	27,880	0.01%
2019/08/14	3	14.08	0	0.00	13.95	3	28,313	0.01%
2019/08/13	1	13.90	4	13.90	13.90	-3	28,765	-0.01%
2019/08/12	15	14.11	1	14.25	14.05	14	29,113	0.05%
2019/08/08	3	14.05	2	14.13	14.20	1	29,210	0.00%
2019/08/07	0	0.00	2	14.08	13.85	-2	29,375	-0.01%
2019/08/06	2	14.20	7	14.00	14.25	-5	29,702	-0.02%
2019/08/05	7	14.31	3	14.23	14.10	4	29,829	0.01%
2019/08/02	0	0.00	155	14.25	14.25	-155	30,211	-0.51%	大賣/鉅額交易
2019/08/01	20	14.99	14	14.92	14.85	6	30,700	0.02%
2019/07/31	4	14.80	3	14.82	14.65	1	30,792	0.00%
2019/07/30	100	16.01	241	15.22	15.15	-141	31,107	-0.45%	大賣/鉅額交易
2019/07/29	644	16.06	484	16.04	16.80	160	30,188	0.53%	大買/大賣/鉅額交易
2019/07/26	122	15.33	82	15.48	15.40	40	29,306	0.14%	大買/
2019/07/25	1	14.85	10	14.92	15.00	-9	29,349	-0.03%
2019/07/24	435	14.69	434	14.74	14.80	1	29,550	0.00%	大買/大賣/
2019/07/23	4	14.89	45	14.85	14.75	-41	29,796	-0.14%
2019/07/22	1,380	15.24	1,283	14.84	14.75	97	30,416	0.32%	大買/大賣/
2019/07/19	0	0.00	5	14.85	14.70	-5	32,213	-0.02%
2019/07/18	58	14.83	5	14.77	14.75	53	32,755	0.16%
2019/07/17	552	14.87	529	14.42	15.05	23	32,844	0.07%	大買/大賣/
2019/07/16	8	14.59	46	14.71	14.40	-38	32,461	-0.12%
2019/07/15	230	14.17	240	14.03	14.25	-10	31,884	-0.03%	大買/大賣/
2019/07/11	252	14.07	264	13.79	14.10	-12	31,880	-0.04%	大買/大賣/
2019/07/10	114	13.76	104	14.04	13.70	10	31,911	0.03%	大買/大賣/
2019/07/09	1	13.95	0	0.00	13.90	1	32,002	0.00%
2019/07/08	436	13.85	448	13.95	13.90	-12	32,393	-0.04%	大買/大賣/
2019/07/05	25	13.95	3	13.97	13.90	22	32,782	0.07%
2019/07/04	13	13.72	3	13.83	13.65	10	33,194	0.03%
2019/07/03	91	13.71	80	13.76	13.60	11	33,674	0.03%
2019/07/02	150	13.89	14	13.82	13.90	136	33,912	0.40%	大買/鉅額交易
2019/07/01	0	0.00	13	13.00	13.00	-13	34,186	-0.04%
2019/06/27	3	13.35	2	13.25	13.30	1	35,502	0.00%
2019/06/26	2	13.20	1	13.10	13.15	1	35,524	0.00%
2019/06/25	3	13.32	3.9	13.27	13.20	-0.9	35,477	0.00%
2019/06/24	38	13.30	31	13.72	13.25	7	35,452	0.02%
2019/06/21	31	13.96	32	14.20	13.80	-1	35,167	0.00%
2019/06/20	40	13.81	20	13.78	13.85	20	34,905	0.06%
2019/06/18	0	0.00	7	13.41	13.45	-7	34,819	-0.02%
2019/06/14	2	13.40	0	0.00	13.40	2	35,093	0.01%
2019/06/13	11	13.52	16	13.56	13.35	-5	34,845	-0.01%
2019/06/12	8	14.23	1	14.60	14.05	7	34,322	0.02%
2019/06/11	2	14.50	5	14.65	14.40	-3	34,029	-0.01%
2019/06/10	17	14.20	3	14.22	14.10	14	33,635	0.04%
2019/06/06	2	14.30	2	14.05	14.00	0	33,880	0.00%
2019/06/05	5	14.30	0	0.00	14.20	5	33,772	0.01%
2019/06/04	0	0.00	2	14.25	14.00	-2	33,907	-0.01%
2019/06/03	0	0.00	9	14.06	14.35	-9	33,753	-0.03%
2019/05/31	13	14.00	2	14.00	13.80	11	33,559	0.03%
2019/05/30	0	0.00	7	13.51	13.60	-7	33,246	-0.02%
2019/05/29	5	13.60	5	13.45	13.40	0	33,530	0.00%
2019/05/28	0	0.00	1	13.40	13.60	-1	33,702	0.00%
2019/05/24	1	13.75	2	13.58	13.30	-1	33,556	0.00%
2019/05/23	5	13.24	4	13.14	13.50	1	33,378	0.00%
2019/05/22	5	13.91	0	0.00	13.25	5	33,533	0.01%
2019/05/17	5	12.65	5	12.85	12.65	0	31,657	0.00%
2019/05/15	0	0.00	1	13.55	13.50	-1	31,125	0.00%
2019/05/14	1	13.20	1	12.45	13.40	0	30,758	0.00%
2019/05/10	1	13.50	1	13.75	13.45	0	29,876	0.00%
2019/05/09	0	0.00	5	13.20	13.10	-5	29,369	-0.02%
2019/05/08	0	0.00	15	13.85	14.15	-15	28,652	-0.05%
2019/05/07	7	14.18	5	14.25	14.15	2	28,319	0.01%
2019/05/06	2	14.83	2	14.90	14.40	0	27,607	0.00%
2019/05/03	15	15.10	1	15.20	15.20	14	27,019	0.05%
2019/05/02	24	15.74	15	15.60	15.50	9	26,524	0.03%
2019/04/30	100	14.40	102	14.50	15.05	-2	25,211	-0.01%	大賣/
2019/04/29	6	14.00	6	14.25	14.25	0	24,707	0.00%
2019/04/26	600	14.45	617.3	14.40	14.40	-17.3	24,239	-0.07%	大買/大賣/
2019/04/25	440	15.62	414	15.73	14.05	26	23,259	0.11%	大買/大賣/
2019/04/24	2	14.70	2	14.60	14.90	0	20,689	0.00%
2019/04/23	3	14.38	2	14.30	14.45	1	19,846	0.01%
2019/04/17	0	0.00	4	14.41	14.05	-4	18,275	-0.02%
2019/04/16	0	0.00	1	14.15	14.40	-1	17,901	-0.01%
2019/04/12	5	13.75	0	0.00	13.75	5	17,019	0.03%
2019/04/11	7	14.29	5	14.17	14.35	2	16,422	0.01%
2019/04/10	502	14.40	504	14.50	14.70	-2	15,820	-0.01%	大買/大賣/
2019/04/09	6	13.85	0	0.00	13.55	6	14,688	0.04%
2019/04/08	5	13.56	2	14.10	14.20	3	13,866	0.02%
2019/04/03	3	12.95	1	12.95	12.95	2	13,261	0.02%
2019/04/02	1	12.00	2.8	11.81	11.80	-1.8	12,276	-0.01%
2019/03/28	0	0.00	3	10.45	10.35	-3	10,221	-0.03%
2019/03/27	0	0.00	1	10.65	10.45	-1	10,152	-0.01%
2019/03/26	0	0.00	1	10.60	10.65	-1	9,996	-0.01%
2019/03/25	1	10.25	1	10.15	10.25	0	9,767	0.00%
2019/03/19	5	10.75	9	10.50	10.35	-4	8,895	-0.04%
2019/03/18	2	10.85	0	0.00	10.65	2	8,607	0.02%
2019/03/15	2	10.93	2	10.95	10.85	0	8,374	0.00%
2019/03/14	1	10.90	0	0.00	10.90	1	8,140	0.01%
2019/03/13	3	11.35	0	0.00	11.20	3	7,965	0.04%
2019/03/12	0	0.00	2	11.60	11.25	-2	7,702	-0.03%
2019/03/08	0	0.00	5	10.57	11.10	-5	6,810	-0.07%
2019/03/07	2	10.23	1	10.40	10.30	1	6,239	0.02%
2019/03/06	1	10.40	6	10.59	10.50	-5	6,011	-0.08%
2019/03/05	9	10.49	0	0.00	10.25	9	5,669	0.16%
2019/02/27	1	10.90	13	10.85	10.95	-12	4,712	-0.25%
2019/02/26	4	9.96	1	9.91	9.99	3	3,802	0.08%
2019/02/25	7	9.90	15	10.03	10.00	-8	3,698	-0.22%
2019/02/22	1	10.00	0	0.00	9.75	1	3,436	0.03%
2019/02/21	5	9.95	23	9.45	9.95	-18	3,046	-0.59%
2019/02/20	0	0.00	21	8.82	9.05	-21	2,287	-0.92%
2019/02/15	2	8.20	0	0.00	8.18	2	2,092	0.10%
2019/02/14	35	8.37	0	0.00	8.35	35	2,242	1.56%
2019/01/07	0	0.00	5	7.40	7.35	-5	1,873	-0.27%
2018/12/27	1	7.51	5	7.54	7.42	-4	1,889	-0.21%
2018/12/12	2	8.07	0	0.00	8.01	2	1,846	0.11%
2018/12/11	0	0.00	10	7.85	7.99	-10	1,832	-0.55%
2018/12/03	6	8.36	0	0.00	8.34	6	1,716	0.35%
2018/11/29	10	8.23	0	0.00	8.22	10	1,661	0.60%
2018/11/27	0	0.00	5	8.10	8.10	-5	1,619	-0.31%
2018/11/23	5	8.00	0	0.00	7.97	5	1,589	0.31%
2018/11/22	0	0.00	8	8.17	8.05	-8	1,569	-0.51%
2018/11/21	2	8.43	0	0.00	8.40	2	1,505	0.13%
2018/11/16	0	0.00	10	8.20	8.23	-10	1,349	-0.74%
2018/11/15	15	7.99	0	0.00	8.29	15	1,288	1.16%
2018/11/13	0	0.00	10	7.71	7.98	-10	1,119	-0.89%
2018/10/17	3	6.30	0	0.00	6.28	3	1,224	0.24%
2018/10/15	10	6.29	0	0.00	6.23	10	1,234	0.81%
2018/08/16	0	8.31	0	0.00	8.31	0	2,260	0.00%
2018/08/13	0	0.00	50	8.29	8.42	-50	2,214	-2.26%
2018/08/09	0	0.00	4	8.93	8.89	-4	2,156	-0.19%
2018/08/08	4	9.13	0	0.00	9.01	4	2,146	0.19%
2018/08/02	0	0.00	2	9.06	8.81	-2	2,070	-0.10%
2018/07/31	2	8.73	0	0.00	8.60	2	1,985	0.10%
2018/06/15	0	0.00	0.3	8.66	8.72	-0.3	1,865	-0.01%
2018/06/12	0	0.00	20	8.85	8.86	-20	1,825	-1.10%
2018/06/08	2	9.00	4	9.02	9.00	-2	1,777	-0.11%
2018/06/06	20	9.09	0	0.00	9.12	20	1,720	1.16%
2018/06/05	24	9.26	6	9.36	9.36	18	1,642	1.10%
2018/06/04	0	0.00	1	8.62	8.74	-1	1,457	-0.07%
2018/05/31	2	9.26	2	9.30	9.13	0	1,338	0.00%
2018/05/30	1	8.45	10	8.62	8.71	-9	1,136	-0.79%
2018/05/29	0	0.00	20	7.92	7.92	-20	899	-2.22%
2018/04/19	20	7.50	0	0.00	7.50	20	1,078	1.85%
2018/04/13	0	0.00	10	7.78	7.75	-10	1,082	-0.92%
2018/04/12	0	0.00	1	7.79	7.79	-1	1,084	-0.09%
2018/04/02	30	8.12	0	0.00	8.10	30	1,156	2.59%
2018/03/20	1	8.19	0	0.00	8.19	1	1,218	0.08%
2018/03/09	10	8.23	0	0.00	8.12	10	1,524	0.66%
2018/02/26	0	0.00	1	8.48	8.40	-1	1,854	-0.05%
2018/02/21	1	8.23	0	0.00	8.17	1	2,028	0.05%
2018/02/12	0	0.00	1	8.01	8.01	-1	2,078	-0.05%
2018/02/09	1	7.87	0	0.00	7.90	1	2,218	0.05%
2018/02/02	2	8.97	0	0.00	8.94	2	2,737	0.07%
2018/01/29	0	0.00	1	9.18	9.09	-1	3,455	-0.03%
2018/01/25	2	9.15	0	0.00	9.14	2	3,491	0.06%
2018/01/22	1	9.15	0	0.00	9.15	1	3,565	0.03%
2018/01/17	0	9.26	1	9.38	9.34	-1	3,757	-0.03%
2018/01/16	1	9.27	0	0.00	9.39	1	3,764	0.03%
2018/01/10	0	0.00	1	9.25	9.21	-1	3,880	-0.03%
2018/01/09	13	9.33	0	0.00	9.34	13	3,900	0.33%