精金 (3049)-永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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	0	0.00	2	8.09	8.10	-2	1,876	-0.11%
2024/05/09	1	8.18	1	8.11	8.11	0	1,886	0.00%
2024/04/30	0	0.00	2	8.11	8.07	-2	1,844	-0.11%
2024/04/19	2	7.67	0	0.00	7.73	2	1,911	0.10%
2024/04/10	0	0.00	0.5	8.34	8.33	-0.5	1,831	-0.03%
2024/04/01	0	0.00	0.3	8.42	8.45	-0.3	1,877	-0.02%
2024/03/29	6	8.33	0	0.00	8.29	6	1,889	0.32%
2024/03/22	1	8.38	0	0.00	8.36	1	1,867	0.05%
2024/03/21	0	0.00	3	8.27	8.22	-3	1,848	-0.16%
2024/03/15	2	8.17	0	0.00	8.18	2	1,801	0.11%
2024/03/08	2	8.90	0	0.00	8.71	2	1,649	0.12%
2024/03/05	2	8.96	0	0.00	8.90	2	1,566	0.13%
2024/02/29	4	9.10	0	0.00	9.11	4	1,549	0.26%
2024/02/23	2	9.30	0	0.00	9.30	2	1,514	0.13%
2024/02/20	0	0.00	1	9.50	9.47	-1	1,516	-0.07%
2024/02/16	0	0.00	5	9.30	9.30	-5	1,474	-0.34%
2024/02/15	0	0.00	5	9.20	9.19	-5	1,470	-0.34%
2024/01/25	0	0.00	10	9.41	9.40	-10	1,488	-0.67%
2024/01/22	0	0.00	2	9.14	9.15	-2	1,434	-0.14%
2024/01/18	2	9.00	0	0.00	8.99	2	1,426	0.14%
2024/01/17	2	8.95	0	0.00	8.94	2	1,433	0.14%
2024/01/15	0	0.00	0.4	9.20	9.18	-0.4	1,410	-0.03%
2024/01/10	3	9.23	0	0.00	9.20	3	1,434	0.21%
2024/01/09	0	0.00	40	9.43	9.41	-40	1,420	-2.82%
2024/01/08	1	9.53	0	0.00	9.53	1	1,417	0.07%
2024/01/05	0.4	9.56	0	0.00	9.53	0.4	1,416	0.03%
2024/01/03	3	9.52	0	0.00	9.47	3	1,432	0.21%
2023/12/27	0	0.00	4	9.85	9.71	-4	1,450	-0.28%
2023/12/19	3	9.44	0	0.00	9.43	3	1,408	0.21%
2023/12/06	1	9.71	0	0.00	9.74	1	1,436	0.07%
2023/12/04	12	9.87	0	0.00	9.83	12	1,437	0.83%
2023/12/01	1	9.68	0	0.00	9.73	1	1,427	0.07%
2023/11/30	3	9.70	6	9.66	9.67	-3	1,421	-0.21%
2023/11/24	0	9.49	0	0.00	9.45	0	1,377	0.00%
2023/11/23	2	9.50	0	0.00	9.49	2	1,374	0.15%
2023/11/15	0	0.00	2	9.25	9.26	-2	1,386	-0.14%
2023/11/14	0	0.00	1	9.20	9.19	-1	1,393	-0.07%
2023/11/08	2	9.45	0	0.00	9.47	2	1,477	0.14%
2023/11/01	0	0.00	3	9.13	9.10	-3	1,566	-0.19%
2023/10/18	3	9.05	0	0.00	9.03	3	2,275	0.13%
2023/10/06	4	9.35	0	0.00	9.30	4	2,387	0.17%
2023/10/03	0	0.00	4	9.50	9.48	-4	2,439	-0.16%
2023/10/02	2	9.53	0	0.00	9.49	2	2,472	0.08%
2023/09/28	7	9.42	0	0.00	9.42	7	2,532	0.28%
2023/09/27	0	0.00	5	9.40	9.45	-5	2,553	-0.20%
2023/09/18	0	0.00	1	9.73	9.72	-1	3,125	-0.03%
2023/09/06	0	0.00	20	9.93	9.88	-20	3,788	-0.53%
2023/08/16	2	9.46	0	0.00	9.46	2	3,846	0.05%
2023/08/14	5	9.68	0	0.00	9.51	5	3,831	0.13%
2023/08/10	5	10.10	0	0.00	10.05	5	3,744	0.13%
2023/08/09	5	10.25	0	0.00	10.25	5	3,723	0.13%
2023/08/04	0	0.00	30	10.45	10.60	-30	3,688	-0.81%
2023/07/31	0	0.00	31	10.90	10.85	-31	3,601	-0.86%
2023/07/28	2	10.75	1	10.80	10.75	1	3,525	0.03%
2023/07/27	31	10.87	1	11.00	11.05	30	3,452	0.87%
2023/07/19	4	10.21	1	10.20	10.20	3	3,055	0.10%
2023/07/14	0	0.00	1	10.25	10.30	-1	3,103	-0.03%
2023/07/13	0	0.00	1	10.40	10.25	-1	3,130	-0.03%
2023/07/07	3	10.45	0	0.00	10.35	3	3,448	0.09%
2023/06/27	0	0.00	55	10.88	10.80	-55	3,092	-1.78%
2023/06/26	2	11.20	0	0.00	11.20	2	2,957	0.07%
2023/06/21	10	11.15	0	0.00	11.20	10	2,758	0.36%
2023/06/20	30	10.55	32	10.54	10.55	-2	2,386	-0.08%
2023/06/19	31	10.45	2	10.43	10.35	29	2,268	1.28%
2023/06/14	0	0.00	2	9.90	9.87	-2	2,061	-0.10%
2023/06/12	0	0.00	3	9.86	9.84	-3	2,076	-0.14%
2023/06/09	0	0.00	5	9.91	9.95	-5	2,073	-0.24%
2023/06/06	0	0.00	30	10.05	10.00	-30	2,110	-1.42%
2023/06/02	5	9.87	0	0.00	9.88	5	2,050	0.24%
2023/05/24	0	0.00	3	9.78	9.82	-3	2,251	-0.13%
2023/05/12	2	9.48	0	0.00	9.52	2	2,499	0.08%
2023/05/11	9	9.57	0	0.00	9.56	9	2,496	0.36%
2023/05/09	14	9.71	0	0.00	9.70	14	2,499	0.56%
2023/05/04	13	9.95	0	0.00	9.96	13	2,505	0.52%
2023/05/03	0	9.99	0	0.00	9.99	0	2,494	0.00%
2023/04/14	25	10.80	22	10.83	10.65	3	2,155	0.14%
2023/04/12	21	10.25	25	10.19	10.15	-4	1,836	-0.22%
2023/04/11	10	10.10	10	10.00	10.05	0	1,811	0.00%
2023/04/10	0	9.89	0	0.00	10.15	0	1,802	0.00%
2023/03/16	1	9.71	0	0.00	9.74	1	1,761	0.06%
2023/03/06	0	0.00	30	10.30	10.30	-30	1,795	-1.67%
2023/03/03	0	10.20	0	0.00	10.25	0	1,777	0.00%
2023/02/22	1	10.30	17	10.44	10.35	-16	1,656	-0.97%
2023/02/21	20	10.30	1	10.20	10.30	19	1,561	1.22%
2023/02/20	6	10.05	6	10.15	10.25	0	1,491	0.00%
2023/02/17	5	9.66	0	0.00	9.65	5	1,356	0.37%
2023/02/13	0	0.00	5	9.33	9.32	-5	1,322	-0.38%
2023/02/10	2	9.36	0	0.00	9.37	2	1,336	0.15%
2023/02/01	0	0.00	6	9.35	9.40	-6	1,327	-0.45%
2023/01/31	5	9.33	5	9.33	9.36	0	1,324	0.00%
2023/01/12	0	0.00	5	9.20	9.19	-5	1,386	-0.36%
2023/01/11	0	0.00	1	9.23	9.23	-1	1,399	-0.07%
2022/12/30	0	0.00	2	9.13	9.09	-2	1,546	-0.13%
2022/12/29	2	9.06	0	0.00	9.07	2	1,578	0.13%
2022/12/26	0	0.00	10	9.18	9.21	-10	1,595	-0.63%
2022/12/22	0	0.00	0	9.20	9.23	0	1,650	0.00%
2022/12/13	0	0.00	1	9.47	9.41	-1	1,739	-0.06%
2022/12/06	0	0.00	1	9.67	9.66	-1	1,784	-0.06%
2022/12/05	1	9.95	0	0.00	9.81	1	1,773	0.06%
2022/12/02	0	0.00	5	9.68	9.69	-5	1,730	-0.29%
2022/12/01	5	9.64	0	0.00	9.68	5	1,721	0.29%
2022/11/30	0	0.00	0.4	9.43	9.44	-0.4	1,684	-0.03%
2022/11/16	0	0.00	2	9.50	9.40	-2	1,845	-0.11%
2022/11/11	0	9.50	0	0.00	9.45	0	2,411	0.00%
2022/11/08	0	0.00	1	9.55	9.47	-1	2,546	-0.04%
2022/10/27	2	9.29	1	9.26	9.27	1	2,918	0.03%
2022/10/17	1	9.29	0	0.00	9.47	1	3,071	0.03%
2022/10/11	1	9.45	0	0.00	9.45	1	3,037	0.03%
2022/10/07	0	0.00	2	10.10	10.00	-2	3,008	-0.07%
2022/10/04	2	9.63	0	0.00	9.62	2	3,006	0.07%
2022/09/27	0	0.00	0.6	9.47	9.61	-0.6	3,041	-0.02%
2022/09/22	20	10.00	100	9.89	10.00	-80	3,175	-2.52%
2022/09/21	0	0.00	1.1	10.10	10.05	-1.1	3,172	-0.03%
2022/09/20	0	0.00	10	10.20	10.20	-10	3,187	-0.31%
2022/09/16	1	10.40	0	0.00	10.25	1	3,215	0.03%
2022/08/26	25	10.95	0	0.00	10.95	25	3,408	0.73%
2022/08/19	0	0.00	1	11.10	11.05	-1	3,337	-0.03%
2022/08/18	12	11.13	46	10.84	11.15	-34	3,159	-1.08%
2022/08/16	0	0.00	14	10.19	10.30	-14	2,831	-0.49%
2022/08/12	12	9.94	0	0.00	9.95	12	2,765	0.43%
2022/08/02	38	9.68	0	0.00	9.68	38	2,571	1.48%
2022/07/29	1	9.33	0	0.00	9.33	1	2,434	0.04%
2022/07/12	1	9.22	0	0.00	9.00	1	3,194	0.03%
2022/07/07	30	9.32	30	9.37	9.38	0	3,240	0.00%
2022/07/06	10	9.53	50	9.85	9.55	-40	3,256	-1.23%
2022/07/05	0	0.00	52	9.70	9.71	-52	3,294	-1.58%
2022/07/04	0	0.00	90	9.55	9.43	-90	3,292	-2.73%
2022/07/01	1	9.93	40	10.00	9.35	-39	3,332	-1.17%
2022/06/30	2	10.10	0	0.00	9.98	2	3,276	0.06%
2022/06/28	1	10.40	0	0.00	10.40	1	3,277	0.03%
2022/06/16	20	10.90	0	0.00	10.90	20	3,462	0.58%
2022/06/14	0	0.00	0.1	11.14	11.15	-0.1	3,649	0.00%
2022/06/09	0.1	11.75	0	0.00	11.65	0.1	3,748	0.00%
2022/06/02	25	11.70	0	0.00	11.65	25	3,931	0.64%
2022/06/01	25	11.90	0	0.00	11.80	25	4,047	0.62%
2022/05/26	3	11.43	2	11.50	11.40	1	4,323	0.02%
2022/05/19	1	11.20	0	0.00	11.35	1	4,726	0.02%
2022/05/11	0	0.00	2	11.20	11.10	-2	5,068	-0.04%
2022/05/10	2	11.35	4	10.95	11.30	-2	5,488	-0.04%
2022/05/05	0	0.00	1	11.95	11.95	-1	5,836	-0.02%
2022/04/27	35	11.24	33	11.38	11.45	2	6,443	0.03%
2022/04/25	2	11.73	3	11.75	11.70	-1	6,882	-0.01%
2022/04/20	0	13.05	0	0.00	12.70	0	7,106	0.00%
2022/04/15	2	12.20	0	0.00	12.15	2	7,493	0.03%
2022/04/13	0	0.00	1	12.50	12.65	-1	8,423	-0.01%
2022/04/11	1	12.35	0	0.00	12.30	1	9,579	0.01%
2022/04/08	4	12.89	0	0.00	12.90	4	10,192	0.04%
2022/04/07	5	13.05	0	0.00	12.85	5	11,118	0.04%
2022/04/06	3	13.30	28	13.32	13.35	-25	13,899	-0.18%
2022/04/01	2	13.50	30	13.45	13.60	-28	16,560	-0.17%
2022/03/25	0	0.00	21	14.25	14.15	-21	20,159	-0.10%
2022/03/22	1	14.25	0	0.00	14.25	1	23,405	0.00%
2022/03/17	7	14.30	3	14.23	14.25	4	24,299	0.02%
2022/03/14	2	13.90	0	0.00	13.95	2	24,384	0.01%
2022/03/08	3	13.57	33	13.55	13.30	-30	24,684	-0.12%
2022/03/07	1	13.50	0	0.00	13.45	1	24,676	0.00%
2022/03/04	2	14.00	0	0.00	13.95	2	24,664	0.01%
2022/03/02	2	14.05	0	0.00	14.40	2	24,838	0.01%
2022/02/25	1	13.90	0	0.00	13.80	1	25,521	0.00%
2022/02/24	1	13.75	32	13.71	13.60	-31	26,683	-0.12%
2022/02/22	4	14.03	0	0.00	14.10	4	27,895	0.01%
2022/02/21	1	14.30	0	0.00	14.45	1	28,240	0.00%
2022/02/18	21	14.30	0	0.00	14.40	21	28,328	0.07%
2022/02/17	30	14.40	0	0.00	14.40	30	28,501	0.11%
2022/02/16	1	14.50	0	0.00	14.50	1	28,466	0.00%
2022/02/15	2	14.35	1	14.50	14.30	1	28,430	0.00%
2022/02/14	2	14.40	0	0.00	14.30	2	28,422	0.01%
2022/02/11	2	14.78	1	14.90	14.85	1	28,335	0.00%
2022/02/10	30	14.88	95	15.03	14.90	-65	28,249	-0.23%
2022/02/09	73	15.76	22	15.86	15.80	51	27,864	0.18%
2022/02/08	1	15.20	0	15.30	15.30	1	27,631	0.00%
2022/02/07	12	15.17	1	15.10	15.20	11	27,623	0.04%
2022/01/26	0	0.00	21	14.65	14.50	-21	27,589	-0.08%
2022/01/25	23	14.59	2	14.88	14.55	21	27,559	0.08%
2022/01/24	5	14.96	14	14.84	15.10	-9	27,457	-0.03%
2022/01/21	10	15.20	10	15.40	15.20	0	27,369	0.00%
2022/01/20	12	15.90	13	15.85	15.90	-1	27,294	0.00%
2022/01/19	11	15.89	8	15.84	15.90	3	27,158	0.01%
2022/01/18	20	15.73	6	15.55	15.45	14	26,875	0.05%
2022/01/17	1	15.30	9	15.56	15.60	-8	26,650	-0.03%
2022/01/14	5	15.15	5	15.05	15.10	0	26,521	0.00%
2022/01/13	24	15.32	2	15.35	15.40	22	26,353	0.08%
2022/01/12	4	15.65	3	15.60	15.45	1	26,206	0.00%
2022/01/11	8	15.71	4.5	15.54	15.60	3.5	26,081	0.01%
2022/01/10	5	15.95	0	0.00	15.95	5	25,781	0.02%
2022/01/07	13	16.08	1	16.20	15.90	12	25,498	0.05%
2022/01/06	34	16.44	4	16.38	16.45	30	24,917	0.12%
2022/01/05	127	16.79	2	16.83	16.60	125	24,579	0.51%	大買/鉅額交易
2022/01/04	10	17.07	1	16.95	17.35	9	24,111	0.04%
2022/01/03	40	17.61	15	17.64	17.25	25	23,467	0.11%
2021/12/30	33	17.41	42	17.38	17.25	-9	22,835	-0.04%
2021/12/29	198	18.61	158	18.73	17.95	40	21,924	0.18%	大買/大賣/
2021/12/28	195.5	17.66	172	17.74	18.05	23.5	19,117	0.12%	大買/大賣/
2021/12/27	20	17.26	56	17.78	17.85	-36	16,503	-0.22%
2021/12/24	28	16.35	85	16.04	16.25	-57	14,990	-0.38%
2021/12/23	0	0.00	37	15.45	15.45	-37	13,815	-0.27%
2021/12/22	84	15.03	27	15.40	15.00	57	13,471	0.42%
2021/12/21	41	14.81	43	15.26	15.20	-2	13,219	-0.02%
2021/12/20	130	15.32	35	15.24	15.25	95	12,839	0.74%	大買/
2021/12/17	119	15.90	108	15.79	15.65	11	12,313	0.09%	大買/大賣/
2021/12/16	59	15.30	88	15.04	15.30	-29	10,557	-0.27%
2021/12/15	10	14.64	84	14.10	14.80	-74	9,453	-0.78%
2021/12/14	136	13.78	2	13.95	13.80	134	9,069	1.48%	大買/鉅額交易
2021/12/13	2	14.00	89	14.08	14.50	-87	8,825	-0.99%
2021/12/10	74	13.63	0	0.00	13.65	74	8,406	0.88%
2021/12/09	2	13.85	72	13.90	13.80	-70	8,329	-0.84%
2021/12/08	60	13.64	10	13.65	13.65	50	8,131	0.61%
2021/12/07	41	13.72	1	13.95	13.70	40	8,067	0.50%
2021/12/06	21	13.68	11	13.80	13.85	10	7,969	0.13%
2021/12/03	17	13.65	130	13.57	13.65	-113	7,865	-1.44%	大賣/鉅額交易
2021/12/02	135	13.39	20	13.40	13.30	115	7,791	1.48%	大買/鉅額交易
2021/12/01	21	13.38	20	13.70	13.75	1	7,751	0.01%
2021/11/30	20	13.75	87.1	13.78	13.60	-67.1	7,720	-0.87%
2021/11/29	33	13.38	51	13.50	13.45	-18	7,634	-0.24%
2021/11/26	7	13.71	2	13.70	13.65	5	7,492	0.07%
2021/11/25	15	14.24	12	14.24	13.95	3	7,324	0.04%
2021/11/24	16	14.60	42	14.30	14.40	-26	7,084	-0.37%
2021/11/23	30	15.14	44	15.32	14.70	-14	6,508	-0.22%
2021/11/22	33	15.12	60	15.14	15.15	-27	5,260	-0.51%
2021/11/19	2	13.82	2	13.68	13.80	0	4,261	0.00%
2021/11/18	50	13.35	20	13.71	13.35	30	3,933	0.76%
2021/11/17	80	12.96	180	13.00	13.15	-100	3,460	-2.89%	大賣/
2021/11/16	100	12.85	671	13.13	12.80	-571	3,386	-16.86%	大賣/鉅額交易
2021/11/12	10	12.55	0	0.00	12.60	10	3,300	0.30%
2021/11/09	20	12.43	3	12.50	12.40	17	3,378	0.50%
2021/11/05	0	0.00	2	12.45	12.40	-2	3,463	-0.06%
2021/11/04	40	12.40	1	12.50	12.35	39	3,486	1.12%
2021/11/03	2	12.38	1	12.50	12.50	1	3,578	0.03%
2021/10/27	1	11.90	0	0.00	11.90	1	4,149	0.02%
2021/10/22	5	11.45	0	0.00	11.55	5	4,831	0.10%
2021/10/20	1	11.65	0	0.00	11.60	1	5,290	0.02%
2021/10/15	0	0.00	1	11.40	11.40	-1	5,721	-0.02%
2021/10/13	39	11.24	1	11.45	11.20	38	5,954	0.64%
2021/10/12	8	11.68	1	11.65	11.65	7	6,047	0.12%
2021/10/08	0	0.00	1	11.80	11.80	-1	6,281	-0.02%
2021/10/07	0	0.00	80	11.57	11.55	-80	6,998	-1.14%
2021/10/04	14	10.70	14	10.80	10.65	0	7,307	0.00%
2021/09/30	0	0.00	3	11.45	11.50	-3	7,437	-0.04%
2021/09/24	0	0.00	1	11.55	11.45	-1	7,906	-0.01%
2021/09/15	35	11.40	0	0.00	11.40	35	8,026	0.44%
2021/09/14	0	0.00	2	11.45	11.45	-2	8,071	-0.02%
2021/09/08	1	11.20	0	0.00	11.10	1	8,378	0.01%
2021/09/07	17	11.30	0	0.00	11.35	17	8,443	0.20%
2021/09/06	2	11.33	5	11.50	11.25	-3	8,473	-0.04%
2021/09/03	32	11.41	0	0.00	11.55	32	8,449	0.38%
2021/09/01	1	11.55	0	0.00	11.55	1	8,494	0.01%
2021/08/30	0	0.00	1	11.35	11.35	-1	8,621	-0.01%
2021/08/27	0	0.00	1	11.50	11.45	-1	8,799	-0.01%
2021/08/24	0	0.00	82	11.26	11.10	-82	9,280	-0.88%
2021/08/23	1	11.30	0	0.00	11.25	1	9,423	0.01%
2021/08/19	46	11.55	0	0.00	11.35	46	9,482	0.49%
2021/08/17	21	12.15	0	0.00	11.90	21	9,539	0.22%
2021/08/16	40	12.45	0	0.00	12.20	40	9,596	0.42%
2021/08/13	60	12.68	0	0.00	12.70	60	9,607	0.62%
2021/08/11	70	12.73	1	12.50	12.70	69	9,684	0.71%
2021/08/10	70	12.92	0	0.00	13.00	70	9,713	0.72%
2021/08/09	224	13.14	0	13.05	12.95	224	9,817	2.28%	大買/鉅額交易
2021/08/06	171	13.51	27	13.81	13.40	144	9,801	1.47%	大買/鉅額交易
2021/08/05	20	13.65	3	13.70	13.60	17	9,739	0.17%
2021/08/04	0	0.00	281	13.89	13.70	-281	9,831	-2.86%	大賣/鉅額交易
2021/08/03	1	13.50	2	13.55	13.60	-1	9,723	-0.01%
2021/08/02	52	13.31	1	13.40	13.45	51	9,713	0.53%
2021/07/30	12	13.45	56	13.69	13.45	-44	9,805	-0.45%
2021/07/29	137	13.49	7	13.86	13.50	130	9,741	1.33%	大買/鉅額交易
2021/07/28	58	13.39	36	13.72	13.75	22	9,623	0.23%
2021/07/27	122	13.62	20	13.78	13.60	102	9,705	1.05%	大買/鉅額交易
2021/07/26	11	13.67	18	13.62	13.65	-7	9,787	-0.07%
2021/07/23	4	13.33	0	0.00	13.35	4	10,065	0.04%
2021/07/22	11	13.31	402	13.21	13.35	-391	11,025	-3.55%	大賣/鉅額交易
2021/07/21	121	12.71	0	0.00	12.65	121	11,192	1.08%	大買/鉅額交易
2021/07/20	298	13.05	3	13.05	12.90	295	11,324	2.60%	大買/鉅額交易
2021/07/19	22	13.50	0	0.00	13.45	22	11,713	0.19%
2021/07/16	19	13.27	60	13.45	13.25	-41	12,239	-0.33%
2021/07/15	63	13.09	0	0.00	13.15	63	12,724	0.50%
2021/07/14	6	13.77	4	13.90	13.70	2	13,112	0.02%
2021/07/13	0	0.00	1	13.00	13.10	-1	12,522	-0.01%
2021/07/12	0	0.00	152	12.90	12.85	-152	12,326	-1.23%	大賣/鉅額交易
2021/07/09	24	12.60	0	0.00	12.70	24	12,356	0.19%
2021/07/08	129	12.67	151	12.97	12.65	-22	12,585	-0.17%	大買/大賣/
2021/07/07	86	12.58	0	0.00	12.55	86	12,751	0.67%
2021/07/06	71	12.64	0	0.00	12.65	71	13,286	0.53%
2021/07/05	0	0.00	50	12.70	12.70	-50	13,601	-0.37%
2021/07/02	52	12.35	0	0.00	12.30	52	14,016	0.37%
2021/07/01	1	12.30	1	12.40	12.60	0	14,207	0.00%
2021/06/24	0	0.00	2	12.35	12.40	-2	14,595	-0.01%
2021/06/22	36	12.00	0	0.00	11.80	36	14,648	0.25%
2021/06/21	5	12.26	0	0.00	12.15	5	14,599	0.03%
2021/06/18	2	12.63	0	0.00	12.55	2	14,737	0.01%
2021/06/17	3	12.65	3	12.55	12.85	0	15,095	0.00%
2021/06/16	12	12.40	0	0.00	12.35	12	15,058	0.08%
2021/06/15	0	0.00	1	12.80	12.75	-1	15,099	-0.01%
2021/06/11	8	12.75	0	0.00	12.75	8	15,099	0.05%
2021/06/10	5	12.70	5	12.65	12.75	0	15,088	0.00%
2021/06/09	2	12.73	0	0.00	12.65	2	15,073	0.01%
2021/06/08	1	12.80	0	0.00	12.80	1	15,031	0.01%
2021/06/07	2	12.85	1	12.90	12.85	1	14,990	0.01%
2021/06/04	5	12.95	0	0.00	13.05	5	14,914	0.03%
2021/06/03	0	0.00	1	13.00	12.95	-1	14,766	-0.01%
2021/06/02	1	12.85	0	0.00	12.80	1	14,477	0.01%
2021/06/01	2	12.95	7	12.97	12.90	-5	14,391	-0.03%
2021/05/31	3	12.77	0	0.00	12.65	3	14,318	0.02%
2021/05/25	0	0.00	1	12.10	12.10	-1	14,194	-0.01%
2021/05/24	4	11.66	3	11.60	11.90	1	14,106	0.01%
2021/05/21	0	0.00	35	11.50	11.60	-35	14,038	-0.25%
2021/05/20	31	11.16	0	0.00	11.15	31	14,027	0.22%
2021/05/18	2	10.88	3	11.15	11.25	-1	13,972	-0.01%
2021/05/17	2	10.30	1	11.00	10.30	1	13,894	0.01%
2021/05/14	1	11.30	0	0.00	11.40	1	13,733	0.01%
2021/05/13	0	0.00	1	11.50	11.30	-1	13,736	-0.01%
2021/05/12	4	11.56	1	11.70	11.35	3	13,722	0.02%
2021/05/11	3	12.37	2	12.68	12.20	1	13,499	0.01%
2021/05/10	0	0.00	18	13.30	13.20	-18	13,356	-0.13%
2021/05/07	1	13.40	1	13.05	13.35	0	13,303	0.00%
2021/05/06	1	12.80	0	0.00	12.75	1	13,126	0.01%
2021/05/05	18	12.75	90	12.85	12.60	-72	13,005	-0.55%
2021/05/04	14	12.50	0	0.00	12.45	14	12,881	0.11%
2021/05/03	35	13.76	0	0.00	13.55	35	12,571	0.28%
2021/04/29	1	15.45	11	14.73	14.55	-10	12,313	-0.08%
2021/04/28	27	15.05	104	14.46	15.00	-77	11,842	-0.65%	大賣/
2021/04/27	5	14.26	34	14.21	14.10	-29	10,899	-0.27%
2021/04/26	1	14.30	25	14.20	14.15	-24	10,554	-0.23%
2021/04/23	60	13.83	1	14.05	14.10	59	10,387	0.57%
2021/04/22	98	14.37	95	13.73	13.65	3	9,959	0.03%
2021/04/21	70	14.19	34	14.07	14.10	36	9,353	0.38%
2021/04/20	73	13.72	41	13.54	13.90	32	8,791	0.36%
2021/04/19	0	0.00	0.1	13.05	13.10	-0.1	8,312	0.00%
2021/04/16	1	12.80	34	12.84	12.95	-33	8,265	-0.40%
2021/04/15	10	12.90	2.1	12.76	12.75	7.9	9,466	0.08%
2021/04/14	0	0.00	36	12.31	12.55	-36	9,533	-0.38%
2021/04/13	5	13.55	0	0.00	12.90	5	9,619	0.05%
2021/04/12	1	13.60	0	0.00	13.55	1	9,385	0.01%
2021/04/09	4	12.98	0	0.00	12.75	4	8,853	0.05%
2021/04/08	36	12.78	36	13.09	13.15	0	8,505	0.00%
2021/04/07	1	12.20	7	12.08	12.35	-6	7,996	-0.08%
2021/04/06	0	0.00	1	11.90	11.90	-1	7,765	-0.01%
2021/03/31	1	11.60	0	0.00	11.60	1	7,769	0.01%
2021/03/29	35	11.57	4	11.61	11.60	31	7,723	0.40%
2021/03/26	0	0.00	1	11.40	11.25	-1	7,567	-0.01%
2021/03/25	51	11.25	0	0.00	11.15	51	7,648	0.67%
2021/03/24	1	11.15	0	0.00	11.25	1	7,647	0.01%
2021/03/23	7	11.45	0	0.00	11.15	7	7,698	0.09%
2021/03/22	0	0.00	50	11.25	11.55	-50	7,559	-0.66%
2021/03/19	0	0.00	7	10.80	10.95	-7	7,184	-0.10%
2021/03/18	3	10.70	4	10.80	10.85	-1	7,263	-0.01%
2021/03/17	10	10.55	2	10.55	10.55	8	7,256	0.11%
2021/03/09	2	10.55	0	0.00	10.70	2	9,501	0.02%
2021/03/03	32	10.59	0	0.00	10.60	32	10,571	0.30%
2021/03/02	30	10.60	0	0.00	10.35	30	10,680	0.28%
2021/02/26	0	0.00	1	10.35	10.45	-1	10,903	-0.01%
2021/02/25	40	10.55	40	10.55	10.50	0	11,016	0.00%
2021/02/22	0	0.00	1	10.45	10.50	-1	11,464	-0.01%
2021/02/19	0	0.00	1	10.40	10.35	-1	11,439	-0.01%
2021/02/18	0	0.00	20	10.20	10.20	-20	11,396	-0.18%
2021/02/17	21	9.96	0	0.00	10.00	21	11,734	0.18%
2021/02/05	21	9.87	0	0.00	9.86	21	11,699	0.18%
2021/02/04	1	10.05	3	9.90	9.94	-2	11,727	-0.02%
2021/02/02	3	9.68	0	0.00	9.56	3	11,643	0.03%
2021/02/01	1	9.45	0	0.00	9.40	1	11,701	0.01%
2021/01/26	0	0.00	20	9.90	9.88	-20	12,752	-0.16%
2021/01/25	1	9.78	0	0.00	9.94	1	12,778	0.01%
2021/01/20	22	9.71	0	0.00	9.70	22	12,819	0.17%
2021/01/18	20	10.05	20	10.15	10.10	0	12,980	0.00%
2021/01/13	2	10.60	1	10.65	10.60	1	13,003	0.01%
2021/01/12	2	10.55	10	10.75	10.45	-8	12,972	-0.06%
2021/01/11	0	0.00	1	11.20	11.05	-1	12,878	-0.01%
2021/01/08	36	11.97	27	11.39	11.15	9	13,056	0.07%
2021/01/06	1	11.00	0	0.00	11.05	1	11,669	0.01%
2020/12/31	0	0.00	20	11.30	11.30	-20	11,333	-0.18%
2020/12/29	0	0.00	30	11.45	11.40	-30	11,271	-0.27%
2020/12/25	0	0.00	10	11.25	11.25	-10	11,067	-0.09%
2020/12/24	5	11.10	4	11.15	11.15	1	11,068	0.01%
2020/12/22	0	0.00	1	11.25	11.05	-1	11,354	-0.01%
2020/12/18	0	0.00	1	11.40	11.30	-1	11,679	-0.01%
2020/12/16	0	0.00	1	11.40	11.35	-1	13,478	-0.01%
2020/12/15	0	0.00	32	11.25	11.30	-32	14,706	-0.22%
2020/12/14	4	11.65	5	11.60	11.60	-1	14,690	-0.01%
2020/12/11	1	11.50	20	11.35	11.30	-19	14,594	-0.13%
2020/12/10	0	0.00	11	11.35	11.35	-11	14,509	-0.08%
2020/12/09	30	11.65	35	11.64	11.65	-5	14,380	-0.03%
2020/12/08	5	11.37	18	11.55	11.35	-13	14,338	-0.09%
2020/12/07	45	12.24	103	11.80	11.75	-58	14,661	-0.40%	大賣/
2020/12/04	120	11.72	111	11.76	11.95	9	14,153	0.06%	大買/大賣/
2020/12/03	75	12.08	23	11.79	11.50	52	13,690	0.38%
2020/12/02	0	0.00	21	11.44	11.45	-21	12,920	-0.16%
2020/12/01	32	11.44	12	11.25	11.25	20	12,719	0.16%
2020/11/30	1	10.95	1	11.10	11.05	0	12,366	0.00%
2020/11/27	1	10.80	19	10.96	10.95	-18	12,234	-0.15%
2020/11/26	6	10.90	6	10.92	10.90	0	12,002	0.00%
2020/11/25	2	10.70	5	10.90	10.65	-3	11,870	-0.03%
2020/11/24	0	0.00	0.4	10.45	10.45	-0.4	11,754	0.00%
2020/11/20	33	10.45	52	10.52	10.60	-19	11,595	-0.16%
2020/11/16	5	10.25	0	0.00	10.20	5	11,565	0.04%
2020/11/11	10	10.05	0	0.00	10.00	10	11,343	0.09%
2020/11/09	0	0.00	39	10.10	10.05	-39	11,302	-0.35%
2020/11/06	70	10.25	31	10.10	10.00	39	11,241	0.35%
2020/11/05	25	10.04	0	0.00	10.00	25	10,591	0.24%
2020/11/04	25	10.35	0	0.00	10.20	25	10,713	0.23%
2020/11/03	50	10.20	52	10.06	10.05	-2	10,511	-0.02%
2020/10/30	1	10.00	0	0.00	9.95	1	10,605	0.01%
2020/10/29	10	10.05	0	0.00	10.05	10	10,597	0.09%
2020/10/28	20	10.05	0	0.00	10.05	20	10,601	0.19%
2020/10/27	0	0.00	5	10.50	10.50	-5	11,204	-0.04%
2020/10/16	3	10.30	9	10.41	9.98	-6	11,198	-0.05%
2020/10/15	0	0.00	3	9.92	9.90	-3	10,951	-0.03%
2020/10/14	0	0.00	2	9.78	9.74	-2	10,942	-0.02%
2020/10/12	0	0.00	4	9.67	9.60	-4	11,148	-0.04%
2020/10/08	5	9.92	25	9.86	9.85	-20	11,158	-0.18%
2020/10/07	0	0.00	20	9.81	9.79	-20	11,098	-0.18%
2020/10/06	0	0.00	21	9.80	9.79	-21	11,311	-0.19%
2020/09/30	20	9.50	0	0.00	9.51	20	11,764	0.17%
2020/09/29	2	9.50	0	0.00	9.50	2	11,815	0.02%
2020/09/28	17	9.79	10	9.60	9.80	7	11,840	0.06%
2020/09/25	5	9.62	2	9.38	9.26	3	12,024	0.02%
2020/09/23	10	10.15	0	0.00	10.10	10	12,198	0.08%
2020/09/22	29	10.54	38	10.68	10.60	-9	11,945	-0.08%
2020/09/21	65	10.90	29	11.14	10.85	36	11,753	0.31%
2020/09/18	0	0.00	15	10.55	10.80	-15	10,134	-0.15%
2020/09/17	0	0.00	1	9.89	9.86	-1	8,848	-0.01%
2020/09/15	0	0.00	5	9.78	9.75	-5	8,809	-0.06%
2020/09/10	25	10.14	0	0.00	9.90	25	8,769	0.29%
2020/09/08	5	9.94	0	0.00	9.79	5	8,350	0.06%
2020/09/07	2	9.95	0	0.00	9.85	2	8,410	0.02%
2020/08/28	0	0.00	20	9.95	9.90	-20	8,398	-0.24%
2020/08/27	2	9.85	3	9.83	9.85	-1	8,441	-0.01%
2020/08/26	10	9.84	0	0.00	9.78	10	8,351	0.12%
2020/08/25	0	0.00	30	9.66	9.72	-30	8,298	-0.36%
2020/08/24	5	9.50	0	0.00	9.34	5	8,211	0.06%
2020/08/21	0	0.00	2	9.09	9.20	-2	8,133	-0.02%
2020/08/20	5	9.02	10	9.01	9.12	-5	8,185	-0.06%
2020/08/17	0	0.00	20	10.02	9.97	-20	8,082	-0.25%
2020/08/14	0	0.00	57	9.87	9.85	-57	8,020	-0.71%
2020/08/13	8	9.74	24	9.89	9.72	-16	7,954	-0.20%
2020/08/12	20	9.80	0	0.00	9.81	20	8,001	0.25%
2020/08/10	6	9.93	21	9.96	9.87	-15	8,111	-0.18%
2020/08/06	0	0.00	3	9.64	9.67	-3	8,003	-0.04%
2020/08/05	10	9.72	31	9.73	9.70	-21	7,961	-0.26%
2020/08/04	0	0.00	10	9.50	9.49	-10	7,926	-0.13%
2020/08/03	20	9.42	10	9.56	9.47	10	7,969	0.13%
2020/07/31	10	9.55	20	9.60	9.54	-10	7,993	-0.13%
2020/07/29	0	0.00	20	9.12	9.08	-20	7,520	-0.27%
2020/07/28	30	8.94	0	0.00	8.90	30	7,600	0.39%
2020/07/22	10	9.50	0	0.00	9.59	10	8,469	0.12%
2020/07/21	3	9.30	10	9.26	9.26	-7	8,340	-0.08%
2020/07/17	1	9.31	0	0.00	9.21	1	8,287	0.01%
2020/07/14	10	9.97	0	0.00	9.93	10	8,149	0.12%
2020/07/09	45	10.21	13	10.29	10.05	32	8,041	0.40%
2020/07/07	33	10.09	0	0.00	10.05	33	7,755	0.43%
2020/07/06	2	10.00	2	10.25	10.20	0	7,788	0.00%
2020/07/03	20	10.05	200	10.13	10.00	-180	7,674	-2.35%	大賣/鉅額交易
2020/07/01	200	10.25	20	10.25	10.20	180	7,233	2.49%	大買/鉅額交易
2020/06/29	20	10.00	0	0.00	9.96	20	7,268	0.28%
2020/06/23	0	0.00	9	10.05	10.00	-9	7,392	-0.12%
2020/06/22	0	0.00	11	10.10	10.10	-11	7,439	-0.15%
2020/06/19	58	10.14	0	0.00	10.10	58	7,537	0.77%
2020/06/18	0	0.00	2	10.20	10.15	-2	7,532	-0.03%
2020/06/17	0	0.00	2	10.20	10.10	-2	7,566	-0.03%
2020/06/16	0	0.00	20	10.20	10.25	-20	7,713	-0.26%
2020/06/12	20	9.96	10	10.00	10.00	10	8,023	0.12%
2020/06/11	0	0.00	2	10.30	10.15	-2	8,052	-0.02%
2020/06/10	0	0.00	1	10.60	10.50	-1	8,136	-0.01%
2020/06/09	0	0.00	2	10.55	10.60	-2	8,410	-0.02%
2020/06/08	0	0.00	11	10.70	10.65	-11	8,495	-0.13%
2020/06/05	0	0.00	10	10.60	10.55	-10	8,456	-0.12%
2020/06/03	0	0.00	50	10.45	10.55	-50	8,552	-0.58%
2020/06/02	5	10.40	0	0.00	10.45	5	8,386	0.06%
2020/06/01	2	10.35	0	0.00	10.25	2	8,377	0.02%
2020/05/28	2	10.58	1	10.45	10.25	1	8,508	0.01%
2020/05/27	1	10.15	20	10.30	10.45	-19	8,486	-0.22%
2020/05/25	0	0.00	2	10.05	10.05	-2	8,591	-0.02%
2020/05/22	3	10.20	0	0.00	10.15	3	8,611	0.03%
2020/05/21	1	10.20	50	10.30	10.25	-49	8,616	-0.57%
2020/05/20	0	0.00	20	10.10	10.05	-20	8,611	-0.23%
2020/05/19	80.5	10.00	1	10.10	10.00	79.5	8,615	0.92%
2020/05/15	20	10.00	0	0.00	10.00	20	8,467	0.24%
2020/05/12	0	0.00	5.9	10.73	10.65	-5.9	8,340	-0.07%
2020/05/11	5	10.65	1	10.65	10.70	4	8,395	0.05%
2020/05/08	51	10.45	0	0.00	10.45	51	8,331	0.61%
2020/05/07	0	0.00	4	10.60	10.45	-4	8,357	-0.05%
2020/05/06	30	10.63	210	10.68	10.40	-180	8,353	-2.15%	大賣/鉅額交易
2020/05/05	55	11.00	0	0.00	10.90	55	8,245	0.67%
2020/04/30	2	11.15	0	0.00	11.15	2	8,292	0.02%
2020/04/29	1	11.20	30	11.13	11.20	-29	8,075	-0.36%
2020/04/27	0	0.00	10	10.30	10.30	-10	7,585	-0.13%
2020/04/24	0	0.00	60	10.26	10.20	-60	7,691	-0.78%
2020/04/23	10	10.10	20	9.97	10.15	-10	7,698	-0.13%
2020/04/21	25	9.79	0	0.00	9.75	25	7,765	0.32%
2020/04/20	5	10.10	0	0.00	10.05	5	7,786	0.06%
2020/04/16	20	10.30	0	0.00	10.30	20	7,884	0.25%
2020/04/15	0	0.00	10	10.45	10.50	-10	7,899	-0.13%
2020/04/10	10	10.00	0	0.00	10.05	10	8,042	0.12%
2020/04/08	0	0.00	5	10.15	10.20	-5	7,993	-0.06%
2020/04/07	0	0.00	5	9.81	9.71	-5	7,961	-0.06%
2020/04/01	0	0.00	0.4	9.53	9.57	-0.4	7,695	0.00%
2020/03/31	20	9.26	0	0.00	9.16	20	7,590	0.26%
2020/03/30	0	0.00	40	9.10	9.16	-40	7,603	-0.53%
2020/03/27	2	9.49	0	0.00	9.21	2	7,571	0.03%
2020/03/23	3	8.85	30	9.02	8.86	-27	7,468	-0.36%
2020/03/19	2	8.43	3	8.10	8.40	-1	7,738	-0.01%
2020/03/18	20	8.96	22	9.24	8.94	-2	7,579	-0.03%
2020/03/17	8	9.18	0	0.00	8.75	8	7,410	0.11%
2020/03/16	8	9.12	0	0.00	9.12	8	7,350	0.11%
2020/03/13	100	8.73	50	9.07	9.07	50	7,390	0.68%
2020/03/12	53	9.69	12	9.86	9.65	41	7,172	0.57%
2020/03/11	0	0.00	7	10.71	10.65	-7	6,998	-0.10%
2020/03/10	17	10.67	0	0.00	10.80	17	7,063	0.24%
2020/03/09	60	10.94	0	0.00	10.70	60	7,093	0.85%
2020/03/02	0	0.00	2	10.50	10.90	-2	7,133	-0.03%
2020/02/27	0	0.00	6	11.51	11.10	-6	7,063	-0.08%
2020/02/25	50	11.45	58	11.65	11.60	-8	6,884	-0.12%
2020/02/20	0	0.00	5	12.10	12.10	-5	6,845	-0.07%
2020/02/18	5	12.35	0	0.00	12.10	5	6,917	0.07%
2020/02/13	0	0.00	2	12.30	12.10	-2	7,000	-0.03%
2020/02/11	0	0.00	5	12.00	12.00	-5	6,967	-0.07%
2020/02/10	0	0.00	24	11.83	11.80	-24	7,033	-0.34%
2020/02/07	20	12.10	2	12.15	12.05	18	7,028	0.26%
2020/02/05	55	12.15	0	0.00	12.15	55	6,992	0.79%
2020/02/04	0	0.00	86	12.10	12.15	-86	6,976	-1.23%
2020/02/03	85	11.65	27	11.45	11.70	58	7,031	0.82%
2020/01/31	10	12.65	0	0.00	12.55	10	7,002	0.14%
2020/01/30	5	12.95	0	0.00	12.60	5	7,177	0.07%
2020/01/20	0	0.00	1	14.00	13.95	-1	6,957	-0.01%
2020/01/16	0	0.00	5	13.85	13.85	-5	6,873	-0.07%
2020/01/15	10	13.75	5	13.70	13.75	5	6,924	0.07%
2020/01/14	5	13.65	0	0.00	13.65	5	7,067	0.07%
2020/01/13	0	0.00	20	13.70	13.65	-20	7,283	-0.27%
2020/01/10	0	0.00	25	13.54	13.50	-25	7,281	-0.34%
2020/01/09	7	13.34	1	13.40	13.30	6	7,236	0.08%
2020/01/08	25	13.38	0	0.00	13.30	25	7,257	0.34%
2020/01/07	0	0.00	18	13.69	13.60	-18	7,237	-0.25%
2020/01/06	11	13.35	0	0.00	13.30	11	7,048	0.16%
2020/01/03	25	13.62	48	13.87	13.55	-23	7,009	-0.33%
2020/01/02	10	13.79	0	0.00	13.75	10	6,907	0.14%
2019/12/31	3	13.60	13	13.82	13.60	-10	6,912	-0.14%
2019/12/27	8	13.65	0	0.00	13.60	8	7,037	0.11%
2019/12/26	20	13.55	0	0.00	13.55	20	7,154	0.28%
2019/12/23	60	13.63	0	0.00	13.55	60	7,655	0.78%
2019/12/20	20	13.80	0	0.00	13.80	20	7,803	0.26%
2019/12/18	28	13.96	6	13.95	13.95	22	7,959	0.28%
2019/12/17	15	14.03	55	14.15	14.20	-40	8,068	-0.50%
2019/12/16	2	14.10	7	14.07	14.05	-5	8,198	-0.06%
2019/12/12	10	13.78	0	0.00	13.70	10	8,474	0.12%
2019/12/11	5	13.85	0	0.00	13.85	5	8,503	0.06%
2019/12/10	0	0.00	11	13.98	13.85	-11	8,577	-0.13%
2019/12/05	6	13.65	40	13.63	13.65	-34	9,135	-0.37%
2019/12/04	20	13.55	5	13.55	13.50	15	9,428	0.16%
2019/12/02	5	13.20	0	0.00	13.05	5	10,020	0.05%
2019/11/27	51	13.80	15	13.72	13.75	36	10,800	0.33%
2019/11/25	25	13.43	0	0.00	13.45	25	10,932	0.23%
2019/11/22	10	13.45	0	0.00	13.40	10	10,941	0.09%
2019/11/21	0	0.00	10	13.40	13.45	-10	11,031	-0.09%
2019/11/19	0	0.00	20	13.74	13.65	-20	11,221	-0.18%
2019/11/14	23	13.51	0	0.00	13.35	23	11,388	0.20%
2019/11/13	4	13.85	0	0.00	13.70	4	11,368	0.04%
2019/11/12	0	0.00	4	13.75	13.75	-4	11,432	-0.03%
2019/11/07	0	0.00	0.8	13.90	13.90	-0.8	11,678	-0.01%
2019/11/05	0	0.00	125.3	13.95	13.90	-125.3	11,854	-1.06%	大賣/鉅額交易
2019/11/04	50	14.00	0	0.00	14.00	50	12,046	0.42%
2019/10/23	0	0.00	20	14.35	14.40	-20	16,651	-0.12%
2019/10/22	12	14.67	1	14.60	14.50	11	16,754	0.07%
2019/10/21	15	14.53	1	14.40	14.70	14	16,867	0.08%
2019/10/18	5	14.40	0	0.00	14.35	5	17,322	0.03%
2019/10/15	0	0.00	4	14.35	14.30	-4	18,531	-0.02%
2019/10/14	0	0.00	10	14.20	14.20	-10	19,233	-0.05%
2019/10/08	10	14.10	1	14.10	14.00	9	19,879	0.05%
2019/10/04	0	0.00	14	14.30	14.25	-14	20,513	-0.07%
2019/10/03	2	14.25	80	14.00	14.20	-78	20,602	-0.38%
2019/10/02	0	0.00	11	14.30	14.25	-11	20,614	-0.05%
2019/10/01	1	14.10	1	14.15	14.20	0	21,165	0.00%
2019/09/27	45	13.80	40	13.90	13.80	5	21,355	0.02%
2019/09/26	12	14.14	2	14.25	14.10	10	21,462	0.05%
2019/09/25	24.4	14.32	0	0.00	14.20	24.4	21,898	0.11%
2019/09/24	30	14.85	0	0.00	14.70	30	22,123	0.14%
2019/09/20	20	14.85	0	0.00	14.85	20	22,120	0.09%
2019/09/19	0	0.00	10	15.00	15.10	-10	22,014	-0.05%
2019/09/18	27	15.11	20	15.06	15.15	7	21,826	0.03%
2019/09/17	22	14.70	0	0.00	14.70	22	21,866	0.10%
2019/09/12	30	14.95	10	14.95	14.95	20	22,202	0.09%
2019/09/11	0	0.00	5	14.95	14.80	-5	22,462	-0.02%
2019/09/10	10	14.75	0.6	14.85	14.85	9.4	22,448	0.04%
2019/09/09	10	15.05	5	15.13	15.15	5	22,287	0.02%
2019/09/06	0	0.00	16	14.95	14.90	-16	22,298	-0.07%
2019/09/05	2	14.90	0	0.00	14.65	2	22,646	0.01%
2019/09/04	0	0.00	10	14.98	14.90	-10	22,889	-0.04%
2019/09/03	15	14.54	8	14.85	14.50	7	23,059	0.03%
2019/09/02	11	14.34	10	14.50	14.85	1	23,075	0.00%
2019/08/30	10	14.15	39	14.15	14.10	-29	23,062	-0.13%
2019/08/29	30	14.10	35	13.99	13.90	-5	23,347	-0.02%
2019/08/28	14	13.88	34	13.91	14.05	-20	23,592	-0.08%
2019/08/27	1	13.65	1	13.75	13.60	0	23,997	0.00%
2019/08/26	21	13.55	0	0.00	13.55	21	24,693	0.09%
2019/08/23	30	13.75	4	13.75	13.75	26	24,843	0.10%
2019/08/22	0.3	13.90	0	0.00	13.90	0.3	25,460	0.00%
2019/08/21	5	14.05	0	0.00	14.05	5	25,722	0.02%
2019/08/19	0	0.00	2	14.05	13.95	-2	26,322	-0.01%
2019/08/16	6	13.98	0	0.00	13.90	6	26,871	0.02%
2019/08/15	11	13.93	0	0.00	13.95	11	27,880	0.04%
2019/08/14	0	0.00	5	14.15	13.95	-5	28,313	-0.02%
2019/08/12	0	0.00	1	14.05	14.05	-1	29,113	0.00%
2019/08/08	6	14.25	6	14.15	14.20	0	29,210	0.00%
2019/08/07	1	14.30	0	0.00	13.85	1	29,375	0.00%
2019/08/05	6	14.30	1	14.15	14.10	5	29,829	0.02%
2019/08/01	0.3	14.80	40	15.00	14.85	-39.7	30,700	-0.13%
2019/07/30	166	16.11	162	15.36	15.15	4	31,107	0.01%	大買/大賣/
2019/07/29	30	16.23	41	16.51	16.80	-11	30,188	-0.04%
2019/07/26	23	15.45	33	15.41	15.40	-10	29,306	-0.03%
2019/07/25	1	15.00	1	15.00	15.00	0	29,349	0.00%
2019/07/24	60	14.70	1	14.85	14.80	59	29,550	0.20%
2019/07/23	5	14.76	1	15.00	14.75	4	29,796	0.01%
2019/07/22	21	15.24	32	14.98	14.75	-11	30,416	-0.04%
2019/07/19	2	14.75	0	0.00	14.70	2	32,213	0.01%
2019/07/18	209	14.84	212	14.76	14.75	-3	32,755	-0.01%	大買/大賣/
2019/07/17	4	14.70	1	14.65	15.05	3	32,844	0.01%
2019/07/16	30	14.77	44	14.53	14.40	-14	32,461	-0.04%
2019/07/15	5	14.20	1	14.10	14.25	4	31,884	0.01%
2019/07/12	3	14.13	22	14.19	13.90	-19	31,884	-0.06%
2019/07/11	15	13.90	15	14.10	14.10	0	31,880	0.00%
2019/07/10	1	13.95	1	14.20	13.70	0	31,911	0.00%
2019/07/05	32	13.95	49	13.93	13.90	-17	32,782	-0.05%
2019/07/04	1	13.85	1	13.75	13.65	0	33,194	0.00%
2019/07/03	26	13.68	22	13.68	13.60	4	33,674	0.01%
2019/07/02	3	13.68	76	13.57	13.90	-73	33,912	-0.22%
2019/07/01	126	13.09	101	13.05	13.00	25	34,186	0.07%	大買/大賣/
2019/06/28	10	13.25	0	0.00	13.15	10	34,594	0.03%
2019/06/26	11	13.15	0	0.00	13.15	11	35,524	0.03%
2019/06/25	9	13.24	0	0.00	13.20	9	35,477	0.03%
2019/06/24	46	13.36	0	0.00	13.25	46	35,452	0.13%
2019/06/21	0	0.00	28	13.98	13.80	-28	35,167	-0.08%
2019/06/20	0	0.00	10	13.85	13.85	-10	34,905	-0.03%
2019/06/19	0	0.00	53	13.74	13.75	-53	34,978	-0.15%
2019/06/18	4	13.35	0	0.00	13.45	4	34,819	0.01%
2019/06/17	20	13.35	0	0.00	13.45	20	34,950	0.06%
2019/06/14	54	13.40	5	13.40	13.40	49	35,093	0.14%
2019/06/13	62	13.54	5	13.50	13.35	57	34,845	0.16%
2019/06/12	10	14.10	0	0.00	14.05	10	34,322	0.03%
2019/06/11	0	0.00	9	14.39	14.40	-9	34,029	-0.03%
2019/06/10	1	14.20	0	0.00	14.10	1	33,635	0.00%
2019/06/06	0	0.00	8	14.16	14.00	-8	33,880	-0.02%
2019/06/05	2	14.15	0	0.00	14.20	2	33,772	0.01%
2019/06/04	7	14.19	3	14.15	14.00	4	33,907	0.01%
2019/06/03	0	0.00	5	14.20	14.35	-5	33,753	-0.01%
2019/05/31	15	13.90	48	13.99	13.80	-33	33,559	-0.10%
2019/05/30	2	13.50	1	13.60	13.60	1	33,246	0.00%
2019/05/29	5	13.60	0	0.00	13.40	5	33,530	0.01%
2019/05/28	0	0.00	23	13.52	13.60	-23	33,702	-0.07%
2019/05/27	22	13.29	0	0.00	13.30	22	33,497	0.07%
2019/05/24	1	13.55	1	13.65	13.30	0	33,556	0.00%
2019/05/23	11	13.21	14	13.47	13.50	-3	33,378	-0.01%
2019/05/22	117	13.66	109	13.57	13.25	8	33,533	0.02%	大買/大賣/
2019/05/21	3	13.00	19	13.21	13.35	-16	32,782	-0.05%
2019/05/20	14	11.98	10	12.00	12.15	4	32,274	0.01%
2019/05/17	15	12.71	2	13.25	12.65	13	31,657	0.04%
2019/05/16	4	13.18	6	13.23	13.00	-2	31,241	-0.01%
2019/05/15	26	13.54	7	13.59	13.50	19	31,125	0.06%
2019/05/14	4	13.04	12	13.05	13.40	-8	30,758	-0.03%
2019/05/13	19	12.98	5	13.00	12.90	14	30,251	0.05%
2019/05/10	73	13.36	88	13.31	13.45	-15	29,876	-0.05%
2019/05/09	24	13.24	5	13.38	13.10	19	29,369	0.06%
2019/05/08	5	13.90	0	0.00	14.15	5	28,652	0.02%
2019/05/07	9	14.58	7	14.54	14.15	2	28,319	0.01%
2019/05/06	2	14.53	1	14.55	14.40	1	27,607	0.00%
2019/05/03	302	15.25	300	15.20	15.20	2	27,019	0.01%	大買/大賣/
2019/05/02	10	15.45	32	15.55	15.50	-22	26,524	-0.08%
2019/04/30	2	14.15	5	15.05	15.05	-3	25,211	-0.01%
2019/04/29	101	14.45	101	14.25	14.25	0	24,707	0.00%	大買/大賣/
2019/04/26	124	14.23	114	14.28	14.40	10	24,239	0.04%	大買/大賣/
2019/04/25	187	15.12	153	15.61	14.05	34	23,259	0.15%	大買/大賣/
2019/04/24	40	14.32	88	14.64	14.90	-48	20,689	-0.23%
2019/04/23	40	14.30	8	14.36	14.45	32	19,846	0.16%
2019/04/22	100	14.10	100	14.30	14.00	0	19,256	0.00%
2019/04/19	100	14.10	105	14.19	14.20	-5	18,941	-0.03%	大賣/
2019/04/17	110	14.47	110	14.05	14.05	0	18,275	0.00%	大買/大賣/
2019/04/16	13	13.97	19	14.15	14.40	-6	17,901	-0.03%
2019/04/15	7	14.14	1	14.05	14.00	6	17,546	0.03%
2019/04/12	3	13.95	4	14.23	13.75	-1	17,019	-0.01%
2019/04/11	31	14.45	18	14.26	14.35	13	16,422	0.08%
2019/04/10	28	14.57	35	14.60	14.70	-7	15,820	-0.04%
2019/04/09	29	13.55	28	13.53	13.55	1	14,688	0.01%
2019/04/08	0	0.00	1	14.20	14.20	-1	13,866	-0.01%
2019/04/03	2	12.95	16	12.84	12.95	-14	13,261	-0.11%
2019/04/02	3	11.90	362	11.88	11.80	-359	12,276	-2.92%	大賣/鉅額交易
2019/04/01	384	11.49	58	11.64	11.75	326	11,401	2.86%	大買/鉅額交易
2019/03/29	0	0.00	15	10.55	10.70	-15	10,363	-0.14%
2019/03/26	1	10.60	26	10.70	10.65	-25	9,996	-0.25%
2019/03/25	5	10.15	10	10.20	10.25	-5	9,767	-0.05%
2019/03/22	31	10.51	0	0.00	10.45	31	9,623	0.32%
2019/03/21	0	0.00	5	10.90	10.80	-5	9,399	-0.05%
2019/03/20	0	0.00	15	10.68	10.75	-15	9,142	-0.16%
2019/03/19	10	10.55	5	10.65	10.35	5	8,895	0.06%
2019/03/18	5	10.70	0	0.00	10.65	5	8,607	0.06%
2019/03/14	10	11.20	83	11.23	10.90	-73	8,140	-0.90%
2019/03/13	30	11.38	25	11.20	11.20	5	7,965	0.06%
2019/03/12	80	11.58	60	11.29	11.25	20	7,702	0.26%
2019/03/11	0	0.00	21	11.15	11.20	-21	7,154	-0.29%
2019/03/08	50	10.74	28	10.93	11.10	22	6,810	0.32%
2019/03/06	0	0.00	47	10.66	10.50	-47	6,011	-0.78%
2019/03/05	71	10.39	25	10.30	10.25	46	5,669	0.81%
2019/03/04	22	10.75	18	10.89	10.70	4	5,254	0.08%
2019/02/27	19	10.86	33	10.86	10.95	-14	4,712	-0.30%
2019/02/26	54	10.05	0	0.00	9.99	54	3,802	1.42%
2019/02/21	0.4	9.95	40	9.95	9.95	-39.6	3,046	-1.30%
2019/02/20	25	8.93	16	8.99	9.05	9	2,287	0.39%
2019/02/14	5	8.39	1	8.15	8.35	4	2,242	0.18%
2019/02/13	0	0.00	1	8.05	8.05	-1	2,185	-0.05%
2019/01/25	0	0.00	1	7.75	7.86	-1	2,066	-0.05%
2019/01/21	0	0.00	5	7.58	7.90	-5	1,998	-0.25%
2019/01/14	1	6.95	0	0.00	7.00	1	1,904	0.05%
2018/12/24	0	0.00	5	7.50	7.50	-5	1,900	-0.26%
2018/12/07	0	0.00	5	8.06	8.07	-5	1,811	-0.28%
2018/12/04	0	0.00	1	8.48	8.48	-1	1,752	-0.06%
2018/11/20	1	7.80	0	0.00	7.93	1	1,397	0.07%
2018/11/16	1	8.22	0	0.00	8.23	1	1,349	0.07%
2018/11/15	0	0.00	14	8.02	8.29	-14	1,288	-1.09%
2018/11/14	0	0.00	1	7.76	7.75	-1	1,204	-0.08%
2018/11/01	1	5.91	0	0.00	5.94	1	1,004	0.10%
2018/10/29	2	5.50	0	0.00	5.47	2	1,061	0.19%
2018/10/24	10	5.99	0	0.00	6.00	10	1,163	0.86%
2018/10/17	0	0.00	2	6.30	6.28	-2	1,224	-0.16%
2018/10/15	15	6.30	0	0.00	6.23	15	1,234	1.21%
2018/10/12	10	6.14	0	0.00	6.32	10	1,239	0.81%
2018/10/11	1	6.32	0	0.00	6.32	1	1,231	0.08%
2018/10/04	0	0.00	10	7.18	7.17	-10	1,213	-0.82%
2018/09/18	10	7.75	0	0.00	7.72	10	1,291	0.77%
2018/08/30	0	0.00	25	8.60	8.57	-25	1,418	-1.76%
2018/08/02	0	0.00	5	8.92	8.81	-5	2,070	-0.24%
2018/07/20	10	8.43	0	0.00	8.30	10	1,916	0.52%
2018/07/19	2	8.30	0	0.00	8.35	2	1,925	0.10%
2018/07/18	0	0.00	5	8.42	8.50	-5	1,947	-0.26%
2018/07/12	0	0.00	0.6	8.32	8.40	-0.6	1,945	-0.03%
2018/06/13	0	0.00	1	9.07	8.80	-1	1,840	-0.05%
2018/06/05	10	9.59	10	9.50	9.36	0	1,642	0.00%
2018/05/31	0	0.00	15	9.27	9.13	-15	1,338	-1.12%
2018/05/30	10	8.50	0	0.00	8.71	10	1,136	0.88%
2018/05/29	5	7.92	0	0.00	7.92	5	899	0.56%
2018/05/28	1	7.20	0	0.00	7.20	1	817	0.12%
2018/05/25	0	0.00	5	7.09	7.08	-5	820	-0.61%
2018/05/24	5	7.11	5	7.12	7.12	0	824	0.00%
2018/05/17	0	0.00	5	7.10	7.09	-5	858	-0.58%
2018/05/16	0	0.00	3	7.17	7.15	-3	864	-0.35%
2018/05/11	0	0.00	5	7.09	7.11	-5	967	-0.52%
2018/05/02	6	7.00	0	0.00	6.99	6	1,031	0.58%
2018/04/25	10	6.96	0	0.00	7.17	10	1,080	0.93%
2018/04/23	5	7.20	0	0.00	7.21	5	1,064	0.47%
2018/04/17	5	7.60	0.2	7.50	7.54	4.8	1,083	0.45%
2018/03/14	20	8.24	0	0.00	8.26	20	1,341	1.49%
2018/02/12	0	0.00	2	8.00	8.01	-2	2,078	-0.10%
2018/02/07	10	8.10	0	0.00	8.01	10	2,436	0.41%
2018/02/06	6	7.81	0	0.00	7.85	6	2,507	0.24%
2018/02/02	1	8.96	0	0.00	8.94	1	2,737	0.04%
2018/01/29	5	9.10	0	0.00	9.09	5	3,455	0.14%
2018/01/17	0	0.00	6	9.34	9.34	-6	3,757	-0.16%
2018/01/15	0	0.00	10	9.15	9.15	-10	3,822	-0.26%