精金 (3049)-華南永昌-古亭券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.34
漲跌
▼0.19
漲幅
-2.23%
成交量
2,135張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	8.25	8.22	-1	1,892	-0.05%
2024/04/03	0	8.39	0	0.00	8.24	0	1,821	0.00%
2024/03/27	0	8.25	0	0.00	8.23	0	1,880	0.00%
2024/03/20	0	0.00	2	8.14	8.14	-2	1,851	-0.11%
2024/03/19	3	8.19	1	8.15	8.15	2	1,823	0.11%
2024/03/18	1	8.22	1	8.23	8.23	0	1,807	0.00%
2024/03/15	3	8.18	3	8.20	8.18	0	1,801	0.00%
2024/03/14	3	8.28	3	8.29	8.25	0	1,777	0.00%
2024/03/01	0	9.04	0	0.00	9.03	0	1,558	0.00%
2024/02/22	0	0.00	3	9.40	9.39	-3	1,524	-0.20%
2024/02/02	0.4	9.20	0	0.00	9.17	0.4	1,471	0.03%
2024/01/31	0	0.00	1	9.23	9.23	-1	1,509	-0.07%
2024/01/30	0	0.00	26	9.31	9.30	-26	1,505	-1.73%
2024/01/25	0	0.00	0.3	9.40	9.40	-0.3	1,488	-0.02%
2024/01/23	0	0.00	0.1	9.25	9.27	-0.1	1,465	-0.01%
2024/01/22	0	0.00	5	9.13	9.15	-5	1,434	-0.35%
2024/01/18	0.1	9.10	0	0.00	8.99	0.1	1,426	0.00%
2024/01/16	0	0.00	20	9.11	9.10	-20	1,414	-1.41%
2024/01/03	0	0.00	9.5	9.50	9.47	-9.5	1,432	-0.66%
2023/12/27	0	0.00	5	9.71	9.71	-5	1,450	-0.34%
2023/12/21	0	0.00	2	9.43	9.40	-2	1,406	-0.14%
2023/12/15	65	9.68	0	0.00	9.58	65	1,421	4.57%
2023/12/08	0	0.00	8	9.69	9.75	-8	1,422	-0.56%
2023/12/07	1	9.77	3.2	9.79	9.72	-2.2	1,431	-0.15%
2023/12/06	0	0.00	1	9.75	9.74	-1	1,436	-0.07%
2023/12/05	2	9.70	78.2	9.70	9.79	-76.2	1,432	-5.32%
2023/12/04	0	0.00	32.7	9.85	9.83	-32.7	1,437	-2.27%
2023/12/01	8	9.68	0	0.00	9.73	8	1,427	0.56%
2023/11/30	4	9.65	0	0.00	9.67	4	1,421	0.28%
2023/11/29	2	9.70	0	0.00	9.71	2	1,419	0.14%
2023/11/21	30	9.48	0	0.00	9.54	30	1,379	2.18%
2023/11/20	0	0.00	0.2	9.36	9.34	-0.2	1,365	-0.02%
2023/11/16	2	9.34	0	0.00	9.35	2	1,383	0.14%
2023/11/15	3	9.23	0	0.00	9.26	3	1,386	0.22%
2023/11/14	3	9.22	0	0.00	9.19	3	1,393	0.22%
2023/11/10	25	9.33	0	0.00	9.31	25	1,426	1.75%
2023/11/09	3	9.36	0	0.00	9.47	3	1,422	0.21%
2023/10/31	1	9.26	0	0.00	9.11	1	1,599	0.06%
2023/10/30	1	9.14	0	0.00	9.14	1	1,649	0.06%
2023/10/27	3	9.18	0	0.00	9.20	3	1,696	0.18%
2023/10/25	0	0.00	0.3	9.30	9.33	-0.3	1,876	-0.01%
2023/10/24	0	0.00	0.1	9.19	9.21	-0.1	2,227	0.00%
2023/10/20	0.3	8.95	0	0.00	9.03	0.3	2,238	0.02%
2023/10/19	2	8.98	0	0.00	8.97	2	2,263	0.09%
2023/10/13	0	0.00	21	9.22	9.20	-21	2,322	-0.90%
2023/10/12	0.5	9.22	0	0.00	9.22	0.5	2,368	0.02%
2023/10/11	2	9.25	0	0.00	9.14	2	2,387	0.08%
2023/10/06	2	9.34	0	0.00	9.30	2	2,387	0.08%
2023/10/05	19	9.38	0	0.00	9.39	19	2,405	0.79%
2023/10/04	3	9.37	0	0.00	9.34	3	2,429	0.12%
2023/10/03	2	9.48	0	0.00	9.48	2	2,439	0.08%
2023/10/02	2.1	9.46	0	0.00	9.49	2.1	2,472	0.08%
2023/09/28	2	9.45	0	0.00	9.42	2	2,532	0.08%
2023/09/27	1	9.45	0	0.00	9.45	1	2,553	0.04%
2023/09/25	1	9.57	0	0.00	9.56	1	2,596	0.04%
2023/09/20	2	9.72	0	0.00	9.74	2	2,788	0.07%
2023/09/19	2	9.74	0	0.00	9.65	2	2,926	0.07%
2023/09/18	2	9.75	0	0.00	9.72	2	3,125	0.06%
2023/09/14	3	9.61	0	0.00	9.64	3	3,602	0.08%
2023/09/13	7	9.61	0	0.00	9.60	7	3,747	0.19%
2023/09/11	0.4	9.70	0	0.00	9.61	0.4	3,801	0.01%
2023/09/08	4	9.73	0	0.00	9.70	4	3,797	0.11%
2023/09/07	1	9.80	0	0.00	9.76	1	3,793	0.03%
2023/09/05	1	9.99	0	0.00	10.05	1	3,783	0.03%
2023/09/04	0	0.00	0.3	9.94	9.96	-0.3	3,798	-0.01%
2023/08/24	3	9.81	0	0.00	9.76	3	3,906	0.08%
2023/08/17	0	0.00	1	9.65	9.65	-1	3,856	-0.03%
2023/08/16	1	9.40	1	9.47	9.46	0	3,846	0.00%
2023/08/14	1	9.50	0	0.00	9.51	1	3,831	0.03%
2023/08/11	16	10.13	0	0.00	9.97	16	3,766	0.42%
2023/08/09	5	10.30	0	0.00	10.25	5	3,723	0.13%
2023/08/08	15	10.49	0	0.00	10.40	15	3,707	0.40%
2023/08/04	40	10.63	0	0.00	10.60	40	3,688	1.08%
2023/08/01	1	10.70	0	0.00	10.70	1	3,647	0.03%
2023/07/31	80	10.95	0	0.00	10.85	80	3,601	2.22%
2023/07/28	24.2	10.85	0	0.00	10.75	24.2	3,525	0.69%
2023/07/27	46	10.69	211.1	10.66	11.05	-165.1	3,452	-4.78%	大賣/鉅額交易
2023/07/26	0	0.00	3	10.25	10.25	-3	3,089	-0.10%
2023/07/24	153	10.32	0.2	10.25	10.25	152.8	3,079	4.96%	大買/鉅額交易
2023/07/20	12	10.30	0	0.00	10.35	12	3,056	0.39%
2023/07/18	11	10.30	0	0.00	10.25	11	3,083	0.36%
2023/07/17	0	0.00	0.6	10.45	10.45	-0.6	3,080	-0.02%
2023/07/14	11	10.35	0	0.00	10.30	11	3,103	0.35%
2023/07/11	10	10.45	0	0.00	10.50	10	3,392	0.29%
2023/07/07	30.2	10.45	0	0.00	10.35	30.2	3,448	0.88%
2023/07/06	0	0.00	30	10.80	10.65	-30	3,420	-0.88%
2023/07/05	30	10.70	0	0.00	10.65	30	3,393	0.88%
2023/06/30	22	10.62	0	0.00	10.60	22	3,289	0.67%
2023/06/28	0	0.00	10	11.08	10.80	-10	3,164	-0.32%
2023/06/27	20	10.88	0	0.00	10.80	20	3,092	0.65%
2023/06/26	0	0.00	28	11.10	11.20	-28	2,957	-0.95%
2023/06/21	4	11.14	50.6	11.29	11.20	-46.6	2,758	-1.69%
2023/06/20	0	0.00	0.9	10.55	10.55	-0.9	2,386	-0.04%
2023/06/19	2	10.45	40.3	10.46	10.35	-38.3	2,268	-1.69%
2023/06/16	0	0.00	1	10.10	10.10	-1	2,136	-0.05%
2023/06/15	0	0.00	1	9.87	9.89	-1	2,069	-0.05%
2023/06/13	1	9.89	0	0.00	9.86	1	2,067	0.05%
2023/06/09	0	0.00	2	10.00	9.95	-2	2,073	-0.10%
2023/06/08	0	0.00	12	9.89	9.90	-12	2,087	-0.57%
2023/06/06	0	0.00	26	10.05	10.00	-26	2,110	-1.23%
2023/06/05	0	0.00	30	10.00	10.10	-30	2,108	-1.42%
2023/05/31	38	9.88	0	0.00	9.90	38	2,100	1.81%
2023/05/17	1	9.64	0	0.00	9.64	1	2,501	0.04%
2023/04/25	0	0.00	75	10.03	10.00	-75	2,476	-3.03%
2023/04/17	11	10.60	0	0.00	10.60	11	2,226	0.49%
2023/04/14	72	10.80	3	10.85	10.65	69	2,155	3.20%
2023/04/13	0	0.00	10.2	10.25	10.30	-10.2	1,904	-0.54%
2023/04/10	1	9.92	10.2	10.05	10.15	-9.2	1,802	-0.51%
2023/03/29	10	9.81	0	0.00	9.82	10	1,773	0.56%
2023/03/27	0	0.00	10.1	10.05	10.00	-10.1	1,785	-0.57%
2023/03/21	3	10.00	1	9.98	9.98	2	1,762	0.11%
2023/03/20	0	9.83	0	0.00	9.83	0	1,751	0.00%
2023/03/16	10.2	9.84	0	0.00	9.74	10.2	1,761	0.58%
2023/03/14	0	0.00	2	9.88	9.88	-2	1,772	-0.11%
2023/03/13	0	0.00	2	9.80	10.00	-2	1,814	-0.11%
2023/03/08	0	10.20	0	0.00	10.25	0	1,818	0.00%
2023/03/07	0	0.00	26.2	10.21	10.20	-26.2	1,815	-1.44%
2023/02/22	0	0.00	20	10.40	10.35	-20	1,656	-1.21%
2023/02/21	0	0.00	5	10.25	10.30	-5	1,561	-0.32%
2023/02/20	0	0.00	10.2	10.00	10.25	-10.2	1,491	-0.68%
2023/02/17	15	9.57	15	9.67	9.65	0	1,356	0.00%
2023/02/15	0	9.49	0	0.00	9.44	0	1,323	0.00%
2023/02/14	15	9.44	0	0.00	9.45	15	1,325	1.13%
2023/02/08	0	0.00	1	9.52	9.52	-1	1,333	-0.07%
2023/02/07	1	9.40	0	0.00	9.42	1	1,312	0.08%
2023/02/03	0	0.00	14	9.50	9.45	-14	1,335	-1.05%
2023/01/30	1	9.19	0	0.00	9.22	1	1,313	0.08%
2023/01/16	14	9.15	0	0.00	9.12	14	1,330	1.05%
2023/01/10	5	9.27	0	0.00	9.21	5	1,415	0.35%
2023/01/06	1	9.12	0	0.00	9.17	1	1,447	0.07%
2023/01/04	14	9.13	0	0.00	9.13	14	1,486	0.94%
2022/12/27	0	0.00	1	9.24	9.21	-1	1,592	-0.06%
2022/12/20	10	9.30	0	0.00	9.13	10	1,696	0.59%
2022/12/19	1	9.26	0	0.00	9.25	1	1,729	0.06%
2022/12/13	14	9.42	2	9.41	9.41	12	1,739	0.69%
2022/12/06	20	9.70	0	0.00	9.66	20	1,784	1.12%
2022/12/05	25	9.82	26	9.94	9.81	-1	1,773	-0.06%
2022/12/02	36	9.70	0	0.00	9.69	36	1,730	2.08%
2022/12/01	21	9.68	0	0.00	9.68	21	1,721	1.22%
2022/11/30	1	9.34	0	0.00	9.44	1	1,684	0.06%
2022/11/28	1	9.23	0	0.00	9.23	1	1,695	0.06%
2022/11/23	16	9.35	0	0.00	9.32	16	1,731	0.92%
2022/11/22	0	0.00	8	9.22	9.20	-8	1,760	-0.45%
2022/11/17	27	9.47	0	0.00	9.46	27	1,804	1.50%
2022/11/14	25	9.57	0	0.00	9.56	25	2,082	1.20%
2022/11/11	1	9.48	0	0.00	9.45	1	2,411	0.04%
2022/11/02	0	0.00	10	9.50	9.45	-10	2,646	-0.38%
2022/11/01	0	0.00	10	9.40	9.42	-10	2,668	-0.37%
2022/10/28	5	9.10	0	0.00	9.08	5	2,857	0.17%
2022/10/24	20	9.28	0	0.00	9.27	20	3,107	0.64%
2022/10/21	2	9.16	0	0.00	9.13	2	3,105	0.06%
2022/10/14	1	9.45	0	0.00	9.50	1	3,063	0.03%
2022/10/07	0	0.00	2	10.00	10.00	-2	3,008	-0.07%
2022/10/06	3	9.95	0	0.00	10.05	3	3,004	0.10%
2022/10/05	2	9.84	22	9.92	9.79	-20	3,001	-0.67%
2022/10/04	12	9.61	0	0.00	9.62	12	3,006	0.40%
2022/09/29	3	9.61	2	9.74	9.76	1	3,033	0.03%
2022/09/27	10	9.59	0	0.00	9.61	10	3,041	0.33%
2022/09/26	1	9.42	0	0.00	9.30	1	3,074	0.03%
2022/09/21	1	10.05	0	0.00	10.05	1	3,172	0.03%
2022/09/20	10	10.20	0	0.00	10.20	10	3,187	0.31%
2022/09/16	11	10.35	0	0.00	10.25	11	3,215	0.34%
2022/09/15	0	0.00	6	10.50	10.45	-6	3,208	-0.19%
2022/09/08	15	10.45	0	0.00	10.45	15	3,421	0.44%
2022/09/06	0	0.00	1	10.35	10.35	-1	3,449	-0.03%
2022/08/25	1	10.90	0	0.00	10.95	1	3,400	0.03%
2022/08/22	0	0.00	1	11.10	11.05	-1	3,383	-0.03%
2022/08/19	26	11.00	2	11.08	11.05	24	3,337	0.72%
2022/08/18	13	11.11	19	11.22	11.15	-6	3,159	-0.19%
2022/08/16	2	10.30	0	0.00	10.30	2	2,831	0.07%
2022/08/15	0	0.00	12	10.20	10.20	-12	2,804	-0.43%
2022/08/12	15	9.92	0	0.00	9.95	15	2,765	0.54%
2022/08/10	12	9.53	8	9.60	9.60	4	2,773	0.14%
2022/08/09	2	9.47	2	9.45	9.48	0	2,775	0.00%
2022/08/04	3	9.32	2	9.21	9.21	1	2,707	0.04%
2022/08/03	7	9.72	6	9.65	9.65	1	2,601	0.04%
2022/08/02	5	9.65	18	9.73	9.68	-13	2,571	-0.51%
2022/08/01	17	9.44	0	0.00	9.41	17	2,430	0.70%
2022/07/29	3	9.34	0	0.00	9.33	3	2,434	0.12%
2022/07/28	0	0.00	1	9.36	9.36	-1	2,452	-0.04%
2022/07/21	1	9.61	20	9.62	9.67	-19	2,603	-0.73%
2022/07/20	10	9.70	0	0.00	9.61	10	2,623	0.38%
2022/07/19	10	9.56	0	0.00	9.62	10	2,710	0.37%
2022/07/12	1	9.05	0	0.00	9.00	1	3,194	0.03%
2022/07/06	0	0.00	20	9.90	9.55	-20	3,256	-0.61%
2022/07/05	3	9.63	1	9.60	9.71	2	3,294	0.06%
2022/06/21	1	10.55	0	0.00	10.55	1	3,442	0.03%
2022/06/16	1	11.00	0	0.00	10.90	1	3,462	0.03%
2022/06/13	0	0.00	1	11.10	11.10	-1	3,702	-0.03%
2022/06/09	12	11.70	0	0.00	11.65	12	3,748	0.32%
2022/06/08	11	11.65	0	0.00	11.60	11	3,762	0.29%
2022/06/01	1	11.75	0	0.00	11.80	1	4,047	0.02%
2022/05/30	0	0.00	10	11.65	11.65	-10	4,166	-0.24%
2022/05/24	0	0.00	2	11.45	11.30	-2	4,544	-0.04%
2022/05/18	2	11.45	0	0.00	11.55	2	4,746	0.04%
2022/05/17	11	11.39	0	0.00	11.35	11	4,764	0.23%
2022/05/11	1	11.15	0	0.00	11.10	1	5,068	0.02%
2022/05/04	0	0.00	1	11.95	11.85	-1	5,893	-0.02%
2022/04/29	1	12.00	0	0.00	11.75	1	6,145	0.02%
2022/04/27	1	11.25	1	11.45	11.45	0	6,443	0.00%
2022/04/25	10	11.70	10	11.85	11.70	0	6,882	0.00%
2022/04/21	6	12.51	6	12.33	12.25	0	7,060	0.00%
2022/04/20	26	12.80	1	12.70	12.70	25	7,106	0.35%
2022/04/15	0	0.00	1	12.15	12.15	-1	7,493	-0.01%
2022/04/14	0	0.00	1	12.50	12.45	-1	8,052	-0.01%
2022/04/13	1	12.45	0	0.00	12.65	1	8,423	0.01%
2022/04/11	1	12.45	0	0.00	12.30	1	9,579	0.01%
2022/04/07	1	12.90	3	12.92	12.85	-2	11,118	-0.02%
2022/04/06	3	13.28	0	0.00	13.35	3	13,899	0.02%
2022/04/01	9	13.45	2	13.50	13.60	7	16,560	0.04%
2022/03/31	2	13.85	0	0.00	13.70	2	18,052	0.01%
2022/03/30	1	13.95	2	13.90	13.90	-1	19,241	-0.01%
2022/03/29	1	13.95	0	0.00	13.70	1	19,566	0.01%
2022/03/28	2	13.95	2	13.90	13.95	0	19,768	0.00%
2022/03/25	0	0.00	1	14.15	14.15	-1	20,159	0.00%
2022/03/24	1	14.10	4	14.33	14.25	-3	20,694	-0.01%
2022/03/23	3	14.35	0	0.00	14.20	3	22,383	0.01%
2022/03/22	3	14.22	1	14.20	14.25	2	23,405	0.01%
2022/03/21	1	14.25	0	0.00	14.00	1	23,698	0.00%
2022/03/18	2	14.15	0	0.00	14.15	2	23,927	0.01%
2022/03/17	3	14.18	1	14.00	14.25	2	24,299	0.01%
2022/03/16	2	13.73	0	0.00	13.75	2	24,220	0.01%
2022/03/15	0	0.00	1	13.75	13.55	-1	24,365	0.00%
2022/03/09	0	0.00	11	13.46	13.50	-11	24,621	-0.04%
2022/03/08	5	13.30	7	13.65	13.30	-2	24,684	-0.01%
2022/03/07	0	13.85	10	13.48	13.45	-10	24,676	-0.04%
2022/03/04	20	14.10	1	14.05	13.95	19	24,664	0.08%
2022/03/02	1	14.25	0	0.00	14.40	1	24,838	0.00%
2022/03/01	1	14.10	0	0.00	14.15	1	25,016	0.00%
2022/02/25	8	13.70	0	0.00	13.80	8	25,521	0.03%
2022/02/24	1	13.60	0	0.00	13.60	1	26,683	0.00%
2022/02/18	14	14.40	8	14.40	14.40	6	28,328	0.02%
2022/02/11	0	0.00	6.3	14.80	14.85	-6.3	28,335	-0.02%
2022/02/10	29	14.99	2	14.88	14.90	27	28,249	0.10%
2022/02/09	1	15.70	0	0.00	15.80	1	27,864	0.00%
2022/02/08	1	15.15	0	0.00	15.30	1	27,631	0.00%
2022/01/26	5	14.80	6	14.61	14.50	-1	27,589	0.00%
2022/01/25	4	14.83	3	14.60	14.55	1	27,559	0.00%
2022/01/24	0	0.00	1	15.10	15.10	-1	27,457	0.00%
2022/01/21	9	15.31	20	15.60	15.20	-11	27,369	-0.04%
2022/01/20	1	15.90	8	15.87	15.90	-7	27,294	-0.03%
2022/01/19	28	15.79	0	0.00	15.90	28	27,158	0.10%
2022/01/18	17	15.50	2	15.48	15.45	15	26,875	0.06%
2022/01/14	1	15.05	0	0.00	15.10	1	26,521	0.00%
2022/01/13	1	15.20	3	15.52	15.40	-2	26,353	-0.01%
2022/01/12	2	15.50	1	15.55	15.45	1	26,206	0.00%
2022/01/11	1	15.45	4	15.90	15.60	-3	26,081	-0.01%
2022/01/10	16	15.92	3	16.00	15.95	13	25,781	0.05%
2022/01/07	13	15.95	21	16.03	15.90	-8	25,498	-0.03%
2022/01/06	12	16.53	7	16.46	16.45	5	24,917	0.02%
2022/01/05	10	16.85	5	16.62	16.60	5	24,579	0.02%
2022/01/04	10	17.07	9	17.32	17.35	1	24,111	0.00%
2022/01/03	27	17.55	26	17.61	17.25	1	23,467	0.00%
2021/12/30	37	17.36	10	17.29	17.25	27	22,835	0.12%
2021/12/29	39	18.50	53	18.97	17.95	-14	21,924	-0.06%
2021/12/28	92	17.68	73	17.85	18.05	19	19,117	0.10%
2021/12/27	20	17.52	56.1	17.69	17.85	-36.1	16,503	-0.22%
2021/12/24	9	16.29	104	15.91	16.25	-95	14,990	-0.63%	大賣/
2021/12/23	30	15.19	27	15.28	15.45	3	13,815	0.02%
2021/12/22	66	15.21	1	15.25	15.00	65	13,471	0.48%
2021/12/21	50	15.19	11	15.08	15.20	39	13,219	0.30%
2021/12/20	5	15.40	4	15.40	15.25	1	12,839	0.01%
2021/12/17	40	15.89	74	15.91	15.65	-34	12,313	-0.28%
2021/12/16	17	15.33	31	15.17	15.30	-14	10,557	-0.13%
2021/12/15	10	14.45	27	14.45	14.80	-17	9,453	-0.18%
2021/12/14	10	13.95	1	14.25	13.80	9	9,069	0.10%
2021/12/13	6	14.63	20	14.47	14.50	-14	8,825	-0.16%
2021/12/10	10	13.70	0	0.00	13.65	10	8,406	0.12%
2021/12/09	0	0.00	1	13.85	13.80	-1	8,329	-0.01%
2021/12/06	1	13.95	660	13.66	13.85	-659	7,969	-8.27%	大賣/鉅額交易
2021/12/03	0	0.00	40	13.65	13.65	-40	7,865	-0.51%
2021/12/02	11	13.32	2	13.35	13.30	9	7,791	0.12%
2021/12/01	0	0.00	42	13.52	13.75	-42	7,751	-0.54%
2021/11/30	3	13.72	7	13.68	13.60	-4	7,720	-0.05%
2021/11/29	12	13.59	0	0.00	13.45	12	7,634	0.16%
2021/11/26	2	13.93	21	13.74	13.65	-19	7,492	-0.25%
2021/11/25	411	14.24	7	14.15	13.95	404	7,324	5.52%	大買/鉅額交易
2021/11/24	340	14.36	352	14.40	14.40	-12	7,084	-0.17%	大買/大賣/
2021/11/23	45	15.25	1,723	14.91	14.70	-1,678	6,508	-25.78%	大賣/鉅額交易
2021/11/22	2,046	15.07	8	15.03	15.15	2,038	5,260	38.74%	大買/鉅額交易
2021/11/19	6	13.67	7	13.65	13.80	-1	4,261	-0.02%
2021/11/18	8	13.69	15	13.56	13.35	-7	3,933	-0.18%
2021/11/17	0	0.00	2	13.10	13.15	-2	3,460	-0.06%
2021/11/16	9	13.11	13	12.93	12.80	-4	3,386	-0.12%
2021/11/10	0	0.00	1	12.55	12.60	-1	3,361	-0.03%
2021/11/08	11	12.52	10	12.50	12.50	1	3,397	0.03%
2021/11/05	0	0.00	8	12.43	12.40	-8	3,463	-0.23%
2021/11/03	1	12.35	1	12.35	12.50	0	3,578	0.00%
2021/11/02	0	0.00	1	12.15	12.15	-1	3,723	-0.03%
2021/10/20	0	0.00	10	11.65	11.60	-10	5,290	-0.19%
2021/10/15	0	0.00	13	11.45	11.40	-13	5,721	-0.23%
2021/10/14	13	11.20	0	0.00	11.30	13	5,854	0.22%
2021/10/13	1	11.40	0.1	11.25	11.20	0.9	5,954	0.02%
2021/10/12	0	0.00	1	11.95	11.65	-1	6,047	-0.02%
2021/10/04	5	11.10	0	0.00	10.65	5	7,307	0.07%
2021/09/28	5	11.55	0	0.00	11.55	5	7,652	0.07%
2021/09/22	0	0.00	3	11.15	11.20	-3	7,930	-0.04%
2021/09/14	5	11.50	0	0.00	11.45	5	8,071	0.06%
2021/09/03	0	0.00	5	11.61	11.55	-5	8,449	-0.06%
2021/09/02	3	11.48	0	0.00	11.25	3	8,443	0.04%
2021/08/30	5	11.35	10	11.35	11.35	-5	8,621	-0.06%
2021/08/27	0	0.00	10	11.50	11.45	-10	8,799	-0.11%
2021/08/25	0	0.00	14	11.45	11.40	-14	9,196	-0.15%
2021/08/24	14	11.15	8	11.10	11.10	6	9,280	0.06%
2021/08/18	15	11.85	0	0.00	12.15	15	9,500	0.16%
2021/08/17	0	0.00	4	12.18	11.90	-4	9,539	-0.04%
2021/08/13	2	12.65	0	0.00	12.70	2	9,607	0.02%
2021/08/12	17	12.75	0	0.00	12.95	17	9,623	0.18%
2021/08/11	0	0.00	2	12.80	12.70	-2	9,684	-0.02%
2021/08/10	15.2	13.00	0	0.00	13.00	15.2	9,713	0.16%
2021/08/09	1	13.20	0	0.00	12.95	1	9,817	0.01%
2021/08/06	8	13.70	18	13.77	13.40	-10	9,801	-0.10%
2021/08/05	13	13.70	0	0.00	13.60	13	9,739	0.13%
2021/08/04	42	13.78	55	13.81	13.70	-13	9,831	-0.13%
2021/08/02	1	13.40	1	13.45	13.45	0	9,713	0.00%
2021/07/30	0	0.00	2	13.60	13.45	-2	9,805	-0.02%
2021/07/29	25	13.55	15	14.00	13.50	10	9,741	0.10%
2021/07/28	24	13.68	77	13.77	13.75	-53	9,623	-0.55%
2021/07/27	77	13.83	58.1	13.80	13.60	18.9	9,705	0.19%
2021/07/26	1	13.60	32	13.61	13.65	-31	9,787	-0.32%
2021/07/23	53	13.32	9	13.32	13.35	44	10,065	0.44%
2021/07/22	11	13.17	2	13.10	13.35	9	11,025	0.08%
2021/07/21	24.2	13.01	6	12.72	12.65	18.2	11,192	0.16%
2021/07/20	2	13.15	2	13.10	12.90	0	11,324	0.00%
2021/07/19	5	13.30	0	0.00	13.45	5	11,713	0.04%
2021/07/16	1	13.10	3	13.35	13.25	-2	12,239	-0.02%
2021/07/15	25	13.27	1	13.35	13.15	24	12,724	0.19%
2021/07/14	29	13.73	55.1	13.52	13.70	-26.1	13,112	-0.20%
2021/07/13	2	13.15	22	13.18	13.10	-20	12,522	-0.16%
2021/07/12	2	12.75	32	12.88	12.85	-30	12,326	-0.24%
2021/07/09	0	0.00	11	12.67	12.70	-11	12,356	-0.09%
2021/07/08	36	12.80	28	12.95	12.65	8	12,585	0.06%
2021/07/07	8	12.71	2	12.70	12.55	6	12,751	0.05%
2021/07/06	7	12.79	1	12.85	12.65	6	13,286	0.05%
2021/07/05	15	12.60	34	12.69	12.70	-19	13,601	-0.14%
2021/07/02	10	12.30	1	12.35	12.30	9	14,016	0.06%
2021/07/01	22	12.27	7	12.41	12.60	15	14,207	0.11%
2021/06/30	10	12.10	0	0.00	12.10	10	14,216	0.07%
2021/06/29	10	12.25	0	0.00	12.05	10	14,230	0.07%
2021/06/28	2	12.15	0	0.00	12.30	2	14,281	0.01%
2021/06/25	2	12.15	0	0.00	12.20	2	14,341	0.01%
2021/06/23	16.2	12.15	0	0.00	12.25	16.2	14,625	0.11%
2021/06/18	0	0.00	101	12.74	12.55	-101	14,737	-0.69%	大賣/鉅額交易
2021/06/17	85	12.85	0	0.00	12.85	85	15,095	0.56%
2021/06/16	10	12.40	0	0.00	12.35	10	15,058	0.07%
2021/06/15	5	12.80	0	0.00	12.75	5	15,099	0.03%
2021/06/11	16	12.80	0	0.00	12.75	16	15,099	0.11%
2021/06/10	2	12.75	2	12.70	12.75	0	15,088	0.00%
2021/06/07	28	12.95	1	12.75	12.85	27	14,990	0.18%
2021/06/04	2	13.13	0	0.00	13.05	2	14,914	0.01%
2021/06/03	0	0.00	2	13.10	12.95	-2	14,766	-0.01%
2021/06/02	1	13.00	2	13.00	12.80	-1	14,477	-0.01%
2021/06/01	24	12.98	22	12.86	12.90	2	14,391	0.01%
2021/05/31	2	12.80	2.2	12.71	12.65	-0.2	14,318	0.00%
2021/05/25	2	12.20	14	12.16	12.10	-12	14,194	-0.08%
2021/05/24	0	0.00	39	11.80	11.90	-39	14,106	-0.28%
2021/05/21	23	11.45	0	0.00	11.60	23	14,038	0.16%
2021/05/20	0.2	11.40	0	0.00	11.15	0.2	14,027	0.00%
2021/05/19	16	11.65	30	11.51	11.65	-14	14,028	-0.10%
2021/05/18	30	11.08	1	10.85	11.25	29	13,972	0.21%
2021/05/17	1	10.35	2	10.73	10.30	-1	13,894	-0.01%
2021/05/14	1	11.65	1	12.00	11.40	0	13,733	0.00%
2021/05/13	16	11.65	0	0.00	11.30	16	13,736	0.12%
2021/05/12	2	11.63	2	11.90	11.35	0	13,722	0.00%
2021/05/11	1	12.90	2	12.13	12.20	-1	13,499	-0.01%
2021/05/10	3	13.33	0	0.00	13.20	3	13,356	0.02%
2021/05/07	15	13.35	4	13.29	13.35	11	13,303	0.08%
2021/05/05	1	12.50	1	12.50	12.60	0	13,005	0.00%
2021/05/04	2	12.65	2	12.90	12.45	0	12,881	0.00%
2021/05/03	18	13.71	0	0.00	13.55	18	12,571	0.14%
2021/04/29	1	15.30	5	15.10	14.55	-4	12,313	-0.03%
2021/04/28	5	14.80	1.2	14.52	15.00	3.8	11,842	0.03%
2021/04/27	1	14.15	2	14.40	14.10	-1	10,899	-0.01%
2021/04/26	2	14.13	0.2	14.15	14.15	1.8	10,554	0.02%
2021/04/23	11	13.97	10	13.95	14.10	1	10,387	0.01%
2021/04/22	1	14.35	7	13.75	13.65	-6	9,959	-0.06%
2021/04/21	16	14.30	3	14.23	14.10	13	9,353	0.14%
2021/04/20	2	13.88	38	13.87	13.90	-36	8,791	-0.41%
2021/04/19	0	0.00	22	13.22	13.10	-22	8,312	-0.26%
2021/04/14	14	12.69	0	0.00	12.55	14	9,533	0.15%
2021/04/13	17	13.14	8	13.05	12.90	9	9,619	0.09%
2021/04/09	12	12.94	2	12.90	12.75	10	8,853	0.11%
2021/04/08	8	12.94	18	13.14	13.15	-10	8,505	-0.12%
2021/04/07	2	12.45	2	12.05	12.35	0	7,996	0.00%
2021/04/06	4	11.88	4	11.93	11.90	0	7,765	0.00%
2021/03/30	0	0.00	31	11.65	11.65	-31	7,745	-0.40%
2021/03/29	1	11.55	5	11.70	11.60	-4	7,723	-0.05%
2021/03/23	0	0.00	3	11.25	11.15	-3	7,698	-0.04%
2021/03/22	0	0.00	10.2	11.25	11.55	-10.2	7,559	-0.13%
2021/03/18	30	10.85	2	10.65	10.85	28	7,263	0.39%
2021/03/11	1	10.70	0	0.00	10.65	1	8,181	0.01%
2021/03/09	0	0.00	1	10.65	10.70	-1	9,501	-0.01%
2021/03/02	0	0.00	0	10.35	10.35	0	10,680	0.00%
2021/02/25	0	0.00	1	10.50	10.50	-1	11,016	-0.01%
2021/02/19	0.2	10.25	9	10.29	10.35	-8.8	11,439	-0.08%
2021/02/05	0	0.00	1	9.95	9.86	-1	11,699	-0.01%
2021/02/04	0	0.00	2	9.89	9.94	-2	11,727	-0.02%
2021/02/03	11	9.81	22	9.76	9.99	-11	11,660	-0.09%
2021/02/02	0	0.00	10	9.63	9.56	-10	11,643	-0.09%
2021/02/01	7	9.45	0	0.00	9.40	7	11,701	0.06%
2021/01/28	5	9.67	11	9.67	9.64	-6	12,472	-0.05%
2021/01/27	2	9.81	0	0.00	9.80	2	12,683	0.02%
2021/01/25	1	9.73	1	9.96	9.94	0	12,778	0.00%
2021/01/21	0	0.00	4	9.89	9.70	-4	12,771	-0.03%
2021/01/20	4	9.72	0	0.00	9.70	4	12,819	0.03%
2021/01/18	16	10.13	0	0.00	10.10	16	12,980	0.12%
2021/01/13	1	10.65	0	0.00	10.60	1	13,003	0.01%
2021/01/12	10	10.80	0	0.00	10.45	10	12,972	0.08%
2021/01/08	14	11.32	12	12.00	11.15	2	13,056	0.02%
2021/01/07	0.2	11.05	0	0.00	11.05	0.2	11,838	0.00%
2021/01/06	3	11.17	0	0.00	11.05	3	11,669	0.03%
2021/01/05	20	11.53	0	0.00	11.50	20	11,330	0.18%
2020/12/24	2	11.23	10	11.10	11.15	-8	11,068	-0.07%
2020/12/21	8	11.35	0	0.00	11.15	8	11,507	0.07%
2020/12/14	0	0.00	5	11.50	11.60	-5	14,690	-0.03%
2020/12/09	1	11.55	0	0.00	11.65	1	14,380	0.01%
2020/12/08	4	11.65	0	0.00	11.35	4	14,338	0.03%
2020/12/07	5	11.78	4	12.35	11.75	1	14,661	0.01%
2020/12/04	1	11.50	4	11.95	11.95	-3	14,153	-0.02%
2020/12/03	0	0.00	1	12.00	11.50	-1	13,690	-0.01%
2020/12/02	1	11.25	1	11.40	11.45	0	12,920	0.00%
2020/12/01	12	11.29	2	11.00	11.25	10	12,719	0.08%
2020/11/30	2	11.10	0	0.00	11.05	2	12,366	0.02%
2020/11/27	0	0.00	4	10.90	10.95	-4	12,234	-0.03%
2020/11/26	5	10.84	0	0.00	10.90	5	12,002	0.04%
2020/11/25	4	10.79	13	10.85	10.65	-9	11,870	-0.08%
2020/11/20	2	10.40	0	0.00	10.60	2	11,595	0.02%
2020/11/19	8	10.25	0	0.00	10.25	8	11,413	0.07%
2020/11/18	0	0.00	2	10.10	10.10	-2	11,527	-0.02%
2020/11/06	10	10.25	0	0.00	10.00	10	11,241	0.09%
2020/11/04	2	10.35	0	0.00	10.20	2	10,713	0.02%
2020/10/26	0	0.00	2	10.55	10.45	-2	11,087	-0.02%
2020/10/13	3	9.70	3	9.73	9.65	0	11,080	0.00%
2020/10/08	0	0.00	5	9.84	9.85	-5	11,158	-0.04%
2020/10/07	4	9.83	2	9.86	9.79	2	11,098	0.02%
2020/10/06	6	9.77	3	9.80	9.79	3	11,311	0.03%
2020/09/30	0	0.00	1	9.54	9.51	-1	11,764	-0.01%
2020/09/29	1	9.59	0	0.00	9.50	1	11,815	0.01%
2020/09/28	0	0.00	1	9.65	9.80	-1	11,840	-0.01%
2020/09/25	1	9.36	1	9.45	9.26	0	12,024	0.00%
2020/09/24	25	9.98	0	0.00	9.48	25	12,040	0.21%
2020/09/23	25	10.10	0	0.00	10.10	25	12,198	0.20%
2020/09/22	100	10.45	100	10.55	10.60	0	11,945	0.00%
2020/09/21	0	0.00	26	11.10	10.85	-26	11,753	-0.22%
2020/09/18	9	10.80	111	10.47	10.80	-102	10,134	-1.01%	大賣/鉅額交易
2020/09/16	0	0.00	6	9.74	9.75	-6	8,827	-0.07%
2020/09/10	56	10.13	1	10.05	9.90	55	8,769	0.63%
2020/09/03	2	9.88	0	0.00	9.90	2	8,386	0.02%
2020/08/20	2	9.62	50	9.02	9.12	-48	8,185	-0.59%
2020/08/19	0	0.00	40	9.93	9.88	-40	8,124	-0.49%
2020/08/18	1	9.98	20	9.99	9.97	-19	8,092	-0.23%
2020/08/17	0	0.00	2	10.00	9.97	-2	8,082	-0.02%
2020/08/14	0	0.00	20	9.91	9.85	-20	8,020	-0.25%
2020/08/13	0	0.00	10	9.79	9.72	-10	7,954	-0.13%
2020/08/12	0	0.00	12	9.82	9.81	-12	8,001	-0.15%
2020/08/07	10	9.69	0	0.00	9.63	10	7,972	0.13%
2020/08/06	0	0.00	10	9.70	9.67	-10	8,003	-0.12%
2020/08/05	0	0.00	5	9.75	9.70	-5	7,961	-0.06%
2020/07/31	5	9.60	2	9.30	9.54	3	7,993	0.04%
2020/07/28	2	8.99	20	8.90	8.90	-18	7,600	-0.24%
2020/07/27	0	0.00	32	9.45	9.13	-32	7,893	-0.41%
2020/07/23	0	0.00	20	9.43	9.41	-20	8,444	-0.24%
2020/07/22	10	9.59	0	0.00	9.59	10	8,469	0.12%
2020/07/21	30	9.23	0	0.00	9.26	30	8,340	0.36%
2020/07/20	20	9.09	0	0.00	9.09	20	8,332	0.24%
2020/07/17	0	0.00	0.6	9.20	9.21	-0.6	8,287	-0.01%
2020/07/16	0	0.00	20	9.64	9.61	-20	8,196	-0.24%
2020/07/15	2	9.92	0	0.00	9.82	2	8,154	0.02%
2020/07/03	4	10.18	50	10.20	10.00	-46	7,674	-0.60%
2020/06/15	0.1	9.96	30	10.05	9.96	-29.9	7,830	-0.38%
2020/06/11	0	0.00	5	10.45	10.15	-5	8,052	-0.06%
2020/06/09	20	10.60	0	0.00	10.60	20	8,410	0.24%
2020/06/08	0	0.00	50	10.72	10.65	-50	8,495	-0.59%
2020/06/05	1	10.65	20	10.53	10.55	-19	8,456	-0.22%
2020/06/04	21	10.50	0	0.00	10.55	21	8,515	0.25%
2020/06/03	22	10.41	12	10.50	10.55	10	8,552	0.12%
2020/06/02	1	10.40	0	0.00	10.45	1	8,386	0.01%
2020/06/01	4	10.28	0	0.00	10.25	4	8,377	0.05%
2020/05/29	0	0.00	10	10.20	10.15	-10	8,424	-0.12%
2020/05/28	26	10.70	0	0.00	10.25	26	8,508	0.31%
2020/05/22	30	10.18	0	0.00	10.15	30	8,611	0.35%
2020/05/21	0	0.00	2	10.30	10.25	-2	8,616	-0.02%
2020/05/14	32	10.35	0	0.00	10.05	32	8,431	0.38%
2020/05/13	61	10.53	1	10.50	10.50	60	8,361	0.72%
2020/05/12	40	10.68	0	0.00	10.65	40	8,340	0.48%
2020/05/11	0	0.00	2	10.70	10.70	-2	8,395	-0.02%
2020/05/06	22	10.60	0.5	10.45	10.40	21.5	8,353	0.26%
2020/05/05	0	0.00	0	10.90	10.90	0	8,245	0.00%
2020/05/04	1	10.85	1	11.05	10.90	0	8,245	0.00%
2020/04/30	1	11.00	1	11.15	11.15	0	8,292	0.00%
2020/04/29	0	0.00	4	11.14	11.20	-4	8,075	-0.05%
2020/04/28	1	10.40	2	10.35	10.20	-1	7,385	-0.01%
2020/04/27	2	10.35	0	0.00	10.30	2	7,585	0.03%
2020/04/24	0	0.00	2	10.25	10.20	-2	7,691	-0.03%
2020/04/23	2	10.15	0	0.00	10.15	2	7,698	0.03%
2020/04/21	0	0.00	64	9.81	9.75	-64	7,765	-0.82%
2020/04/15	0	0.00	2	10.20	10.50	-2	7,899	-0.03%
2020/04/14	0	10.10	0	0.00	10.15	0	7,815	0.00%
2020/04/13	2	10.05	0	0.00	9.92	2	8,010	0.02%
2020/04/09	0	0.00	2	10.35	10.10	-2	8,088	-0.02%
2020/04/08	0	0.00	33	9.91	10.20	-33	7,993	-0.41%
2020/03/30	0	0.00	57	9.00	9.16	-57	7,603	-0.75%
2020/03/27	0	0.00	16	9.32	9.21	-16	7,571	-0.21%
2020/03/26	0	0.00	10	9.29	9.36	-10	7,557	-0.13%
2020/03/25	26	9.44	0	0.00	9.31	26	7,504	0.35%
2020/03/23	7	8.82	7	8.92	8.86	0	7,468	0.00%
2020/03/20	53	8.84	6	9.13	8.91	47	7,641	0.62%
2020/03/16	30	9.47	0	0.00	9.12	30	7,350	0.41%
2020/03/13	0	0.00	1	8.70	9.07	-1	7,390	-0.01%
2020/03/12	1	9.77	4	9.95	9.65	-3	7,172	-0.04%
2020/03/11	5	11.00	1	11.00	10.65	4	6,998	0.06%
2020/03/10	1	10.70	0	0.00	10.80	1	7,063	0.01%
2020/03/04	0	0.00	1	11.20	11.30	-1	7,120	-0.01%
2020/03/03	1	11.50	1	11.35	11.45	0	7,096	0.00%
2020/03/02	16	10.76	0	0.00	10.90	16	7,133	0.22%
2020/02/27	0	0.00	5	11.23	11.10	-5	7,063	-0.07%
2020/02/26	2	11.65	0	0.00	11.65	2	6,918	0.03%
2020/02/21	33	12.00	0	0.00	12.00	33	6,825	0.48%
2020/02/19	1	12.25	0	0.00	12.15	1	6,872	0.01%
2020/02/18	0	0.00	33	12.29	12.10	-33	6,917	-0.48%
2020/02/13	1	12.35	1	12.25	12.10	0	7,000	0.00%
2020/02/10	32	11.80	0	0.00	11.80	32	7,033	0.45%
2020/02/06	1	12.35	0	0.00	12.40	1	7,012	0.01%
2020/02/05	1	12.15	1	12.25	12.15	0	6,992	0.00%
2020/02/03	2	11.55	0	0.00	11.70	2	7,031	0.03%
2020/01/31	1	12.50	0	0.00	12.55	1	7,002	0.01%
2020/01/17	0	0.00	28	13.95	13.80	-28	6,846	-0.41%
2020/01/16	0	0.00	1	13.85	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	3	13.72	13.75	-3	6,924	-0.04%
2020/01/14	0	0.00	1	13.80	13.65	-1	7,067	-0.01%
2020/01/13	0	0.00	2	13.70	13.65	-2	7,283	-0.03%
2020/01/10	0	0.00	1	13.40	13.50	-1	7,281	-0.01%
2020/01/09	3	13.37	0.5	13.30	13.30	2.5	7,236	0.03%
2020/01/08	4	13.44	1	13.40	13.30	3	7,257	0.04%
2020/01/03	1	13.85	0	0.00	13.55	1	7,009	0.01%
2019/12/30	0	0.00	5	13.55	13.60	-5	6,876	-0.07%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	28	13.55	0	0.00	13.55	28	7,655	0.37%
2019/12/19	2	13.90	0	0.00	13.85	2	7,910	0.03%
2019/12/17	10	14.05	2	14.20	14.20	8	8,068	0.10%
2019/12/10	0	0.00	3	13.93	13.85	-3	8,577	-0.03%
2019/12/04	0	0.00	1	13.55	13.50	-1	9,428	-0.01%
2019/12/02	1	13.30	0	0.00	13.05	1	10,020	0.01%
2019/11/27	0	0.00	30	13.84	13.75	-30	10,800	-0.28%
2019/11/26	0	0.00	1	13.55	13.50	-1	10,821	-0.01%
2019/11/25	2	13.45	0	0.00	13.45	2	10,932	0.02%
2019/11/22	2	13.43	0	0.00	13.40	2	10,941	0.02%
2019/11/21	1	13.50	1	13.40	13.45	0	11,031	0.00%
2019/11/20	0	0.00	2	13.70	13.55	-2	11,130	-0.02%
2019/11/18	4	13.61	0	0.00	13.65	4	11,200	0.04%
2019/11/15	1	13.40	0	0.00	13.45	1	11,380	0.01%
2019/11/14	2	13.40	0	0.00	13.35	2	11,388	0.02%
2019/11/13	0	0.00	10	13.75	13.70	-10	11,368	-0.09%
2019/11/12	0	0.00	1	13.75	13.75	-1	11,432	-0.01%
2019/11/11	1	13.95	0	0.00	13.70	1	11,578	0.01%
2019/11/04	0	0.00	1	14.05	14.00	-1	12,046	-0.01%
2019/11/01	1	13.95	0	0.00	13.90	1	12,119	0.01%
2019/10/31	12	13.93	0	0.00	13.80	12	12,287	0.10%
2019/10/30	1	14.05	20	14.18	14.10	-19	12,354	-0.15%
2019/10/29	28	14.25	0	0.00	14.25	28	12,631	0.22%
2019/10/28	0	0.00	10	14.40	14.35	-10	13,860	-0.07%
2019/10/25	0	0.00	24	14.55	14.45	-24	15,184	-0.16%
2019/10/24	2	14.55	0	0.00	14.55	2	16,403	0.01%
2019/10/23	0	0.00	0	14.35	14.40	0	16,651	0.00%
2019/10/22	14	14.63	5.2	14.65	14.50	8.8	16,754	0.05%
2019/10/21	4	14.70	29	14.65	14.70	-25	16,867	-0.15%
2019/10/18	2	14.35	12	14.44	14.35	-10	17,322	-0.06%
2019/10/17	10	14.35	13	14.34	14.35	-3	17,512	-0.02%
2019/10/16	1	14.45	0	0.00	14.25	1	17,935	0.01%
2019/10/15	0	0.00	2	14.40	14.30	-2	18,531	-0.01%
2019/10/14	0	0.00	8	14.20	14.20	-8	19,233	-0.04%
2019/10/08	0	0.00	4	14.05	14.00	-4	19,879	-0.02%
2019/10/07	0	0.00	1	14.15	14.15	-1	20,144	0.00%
2019/10/03	0	0.00	1	14.30	14.20	-1	20,602	0.00%
2019/10/02	2.6	14.28	1	14.20	14.25	1.6	20,614	0.01%
2019/10/01	3	14.10	0	0.00	14.20	3	21,165	0.01%
2019/09/27	2	14.08	1	13.85	13.80	1	21,355	0.00%
2019/09/26	7	14.15	0	0.00	14.10	7	21,462	0.03%
2019/09/25	3	14.55	0	0.00	14.20	3	21,898	0.01%
2019/09/24	65	14.86	1	14.95	14.70	64	22,123	0.29%
2019/09/23	0	0.00	10	14.80	14.80	-10	22,101	-0.05%
2019/09/20	1	14.90	0	0.00	14.85	1	22,120	0.00%
2019/09/18	0	0.00	3	15.03	15.15	-3	21,826	-0.01%
2019/09/17	2	14.70	0	0.00	14.70	2	21,866	0.01%
2019/09/16	3	14.85	0	0.00	14.85	3	22,126	0.01%
2019/09/12	0	0.00	2	15.03	14.95	-2	22,202	-0.01%
2019/09/11	1	14.95	4	14.84	14.80	-3	22,462	-0.01%
2019/09/10	3	14.88	1	14.90	14.85	2	22,448	0.01%
2019/09/09	1	15.20	8	15.09	15.15	-7	22,287	-0.03%
2019/09/06	11	14.95	7	14.92	14.90	4	22,298	0.02%
2019/09/05	36	14.79	5	14.65	14.65	31	22,646	0.14%
2019/09/04	9	14.98	2	14.95	14.90	7	22,889	0.03%
2019/09/03	18	14.57	18.6	14.89	14.50	-0.6	23,059	0.00%
2019/09/02	91	14.48	4	14.58	14.85	87	23,075	0.38%
2019/08/30	0	0.00	1	14.10	14.10	-1	23,062	0.00%
2019/08/29	38	14.01	16	14.05	13.90	22	23,347	0.09%
2019/08/28	0	0.00	3	13.98	14.05	-3	23,592	-0.01%
2019/08/27	1	13.75	1	13.65	13.60	0	23,997	0.00%
2019/08/26	0	0.00	1	13.55	13.55	-1	24,693	0.00%
2019/08/23	4	13.84	0	0.00	13.75	4	24,843	0.02%
2019/08/22	1	14.10	2	14.15	13.90	-1	25,460	0.00%
2019/08/20	2	14.05	6	14.24	14.05	-4	25,961	-0.02%
2019/08/19	2	14.03	0	0.00	13.95	2	26,322	0.01%
2019/08/16	3	13.97	0.5	13.90	13.90	2.5	26,871	0.01%
2019/08/14	2	14.05	3	14.23	13.95	-1	28,313	0.00%
2019/08/12	2	14.05	2	14.25	14.05	0	29,113	0.00%
2019/08/07	10	14.30	0	0.00	13.85	10	29,375	0.03%
2019/08/06	1	13.90	0	0.00	14.25	1	29,702	0.00%
2019/08/05	1	14.30	0	0.00	14.10	1	29,829	0.00%
2019/08/02	8	14.40	4	14.30	14.25	4	30,211	0.01%
2019/08/01	2	14.93	5	15.00	14.85	-3	30,700	-0.01%
2019/07/31	2	14.65	0	0.00	14.65	2	30,792	0.01%
2019/07/30	2	15.70	0	0.00	15.15	2	31,107	0.01%
2019/07/29	0	0.00	29	16.03	16.80	-29	30,188	-0.10%
2019/07/26	8	15.40	1	15.20	15.40	7	29,306	0.02%
2019/07/25	0	0.00	4	14.89	15.00	-4	29,349	-0.01%
2019/07/22	5	14.87	54	15.21	14.75	-49	30,416	-0.16%
2019/07/19	0	0.00	10	14.80	14.70	-10	32,213	-0.03%
2019/07/18	3	14.70	0	0.00	14.75	3	32,755	0.01%
2019/07/17	1	14.40	3	14.75	15.05	-2	32,844	-0.01%
2019/07/16	1	14.55	4	14.66	14.40	-3	32,461	-0.01%
2019/07/15	0	0.00	5	14.21	14.25	-5	31,884	-0.02%
2019/07/12	8	13.95	11	14.25	13.90	-3	31,884	-0.01%
2019/07/10	7	13.84	10	14.18	13.70	-3	31,911	-0.01%
2019/07/08	2	13.90	0	0.00	13.90	2	32,393	0.01%
2019/07/05	53	14.05	62	13.96	13.90	-9	32,782	-0.03%
2019/07/04	1	13.90	3	13.82	13.65	-2	33,194	-0.01%
2019/07/03	20	13.65	0	0.00	13.60	20	33,674	0.06%
2019/07/02	10	13.30	23	13.46	13.90	-13	33,912	-0.04%
2019/07/01	19	13.02	0	0.00	13.00	19	34,186	0.06%
2019/06/28	27	13.29	1	13.45	13.15	26	34,594	0.08%
2019/06/27	6	13.25	0	0.00	13.30	6	35,502	0.02%
2019/06/25	0	0.00	1	13.40	13.20	-1	35,477	0.00%
2019/06/24	9	13.36	0	0.00	13.25	9	35,452	0.03%
2019/06/21	1	14.05	2	14.23	13.80	-1	35,167	0.00%
2019/06/19	5	13.80	2	13.78	13.75	3	34,978	0.01%
2019/06/14	2	13.35	0	0.00	13.40	2	35,093	0.01%
2019/06/13	3	13.72	1	13.45	13.35	2	34,845	0.01%
2019/06/12	20	14.11	1	14.10	14.05	19	34,322	0.06%
2019/06/11	10	14.73	22	14.47	14.40	-12	34,029	-0.04%
2019/06/10	5	14.09	1	14.35	14.10	4	33,635	0.01%
2019/06/06	15	14.03	14	14.00	14.00	1	33,880	0.00%
2019/06/05	0	0.00	12	14.34	14.20	-12	33,772	-0.04%
2019/06/04	12	14.04	2	14.30	14.00	10	33,907	0.03%
2019/06/03	1	13.95	6	14.08	14.35	-5	33,753	-0.01%
2019/05/31	1	13.85	5	13.89	13.80	-4	33,559	-0.01%
2019/05/30	1	13.35	1	13.60	13.60	0	33,246	0.00%
2019/05/29	1	13.60	1	13.60	13.40	0	33,530	0.00%
2019/05/28	1	13.55	2	13.55	13.60	-1	33,702	0.00%
2019/05/24	4	13.44	4	13.49	13.30	0	33,556	0.00%
2019/05/23	3	13.18	3	13.25	13.50	0	33,378	0.00%
2019/05/22	5	13.69	2	13.78	13.25	3	33,533	0.01%
2019/05/21	0	0.00	6	12.68	13.35	-6	32,782	-0.02%
2019/05/20	4	12.45	0	0.00	12.15	4	32,274	0.01%
2019/05/17	5	12.74	2	13.35	12.65	3	31,657	0.01%
2019/05/16	3	13.12	0	0.00	13.00	3	31,241	0.01%
2019/05/14	11	12.94	4	13.33	13.40	7	30,758	0.02%
2019/05/13	2	13.03	0	0.00	12.90	2	30,251	0.01%
2019/05/10	1	13.25	18	13.36	13.45	-17	29,876	-0.06%
2019/05/09	7	13.13	0	0.00	13.10	7	29,369	0.02%
2019/05/08	0	0.00	1	14.10	14.15	-1	28,652	0.00%
2019/05/07	10	14.32	2	14.88	14.15	8	28,319	0.03%
2019/05/06	11	14.53	5	14.60	14.40	6	27,607	0.02%
2019/05/03	13	15.18	1	15.25	15.20	12	27,019	0.04%
2019/05/02	5	15.46	13	15.43	15.50	-8	26,524	-0.03%
2019/04/30	2	14.10	4	14.43	15.05	-2	25,211	-0.01%
2019/04/29	12	14.28	1	14.25	14.25	11	24,707	0.04%
2019/04/26	3	14.00	5	14.30	14.40	-2	24,239	-0.01%
2019/04/25	143	15.95	141	15.81	14.05	2	23,259	0.01%	大買/大賣/
2019/04/24	82	14.60	83	14.62	14.90	-1	20,689	0.00%
2019/04/23	32	14.40	28.3	14.35	14.45	3.7	19,846	0.02%
2019/04/22	3	14.17	1	14.45	14.00	2	19,256	0.01%
2019/04/19	5	13.98	3	14.13	14.20	2	18,941	0.01%
2019/04/18	3	14.20	3	14.15	13.90	0	18,673	0.00%
2019/04/17	2	14.30	1	14.15	14.05	1	18,275	0.01%
2019/04/16	2	14.10	1	14.15	14.40	1	17,901	0.01%
2019/04/15	3	14.28	4	14.06	14.00	-1	17,546	-0.01%
2019/04/12	3	14.25	0	0.00	13.75	3	17,019	0.02%
2019/04/11	3	14.20	0	0.00	14.35	3	16,422	0.02%
2019/04/10	4	14.73	3	14.88	14.70	1	15,820	0.01%
2019/04/09	1	13.50	0	0.00	13.55	1	14,688	0.01%
2019/04/08	1	13.50	0	0.00	14.20	1	13,866	0.01%
2019/04/03	0	0.00	8	12.89	12.95	-8	13,261	-0.06%
2019/04/02	8	11.76	1	11.85	11.80	7	12,276	0.06%
2019/04/01	0	0.00	6	11.18	11.75	-6	11,401	-0.05%
2019/03/28	0	0.00	1	10.40	10.35	-1	10,221	-0.01%
2019/03/26	0	0.00	3	10.45	10.65	-3	9,996	-0.03%
2019/03/25	3	10.00	0	0.00	10.25	3	9,767	0.03%
2019/03/22	3	10.45	3	11.10	10.45	0	9,623	0.00%
2019/03/20	0	0.00	2	10.70	10.75	-2	9,142	-0.02%
2019/03/19	2	10.40	4	10.70	10.35	-2	8,895	-0.02%
2019/03/18	3	10.65	0	0.00	10.65	3	8,607	0.03%
2019/03/14	2	11.20	0	0.00	10.90	2	8,140	0.02%
2019/03/12	5	11.45	7	11.48	11.25	-2	7,702	-0.03%
2019/03/11	2	11.15	2	11.15	11.20	0	7,154	0.00%
2019/03/08	1	10.85	26	10.74	11.10	-25	6,810	-0.37%
2019/03/06	35	10.58	10	10.75	10.50	25	6,011	0.42%
2019/03/05	2	10.53	0	0.00	10.25	2	5,669	0.04%
2019/03/04	5	10.95	5	10.80	10.70	0	5,254	0.00%
2019/02/27	0	0.00	48	10.53	10.95	-48	4,712	-1.02%
2019/02/26	25	9.96	0	0.00	9.99	25	3,802	0.66%
2019/02/25	20	10.00	35	10.11	10.00	-15	3,698	-0.41%
2019/02/22	6	9.89	4	9.77	9.75	2	3,436	0.06%
2019/02/21	1	9.95	0	0.00	9.95	1	3,046	0.03%
2019/02/19	0	0.00	6	8.17	8.23	-6	1,956	-0.31%
2019/02/18	15	8.10	9	8.17	8.12	6	2,023	0.30%
2019/01/24	0	0.00	10	7.61	7.70	-10	2,048	-0.49%
2018/12/17	10	7.95	0	0.00	7.85	10	1,890	0.53%
2018/11/30	0	0.00	20	8.33	8.27	-20	1,682	-1.19%
2018/11/29	5	8.27	0	0.00	8.22	5	1,661	0.30%
2018/11/22	0	0.00	1	8.11	8.05	-1	1,569	-0.06%
2018/11/21	0	0.00	9	8.41	8.40	-9	1,505	-0.60%
2018/11/19	15	8.23	0	0.00	8.08	15	1,359	1.10%
2018/11/16	2	8.25	0	0.00	8.23	2	1,349	0.15%
2018/11/15	1	8.06	5	8.10	8.29	-4	1,288	-0.31%
2018/11/14	5	8.00	7	7.87	7.75	-2	1,204	-0.17%
2018/10/19	0	0.00	0.8	6.10	6.11	-0.8	1,199	-0.07%
2018/10/17	0	0.00	3	6.33	6.28	-3	1,224	-0.24%
2018/08/28	0	0.00	14	8.70	8.68	-14	1,678	-0.83%
2018/06/12	0	0.00	1	8.84	8.86	-1	1,825	-0.05%
2018/06/11	5	9.10	0	0.00	9.05	5	1,804	0.28%
2018/06/06	35	9.17	0	0.00	9.12	35	1,720	2.03%
2018/06/05	10	9.58	5	9.56	9.36	5	1,642	0.30%
2018/06/04	5	8.63	0	0.00	8.74	5	1,457	0.34%
2018/06/01	0	0.00	18	8.76	8.78	-18	1,409	-1.28%
2018/05/31	8	9.18	10	9.28	9.13	-2	1,338	-0.15%
2018/05/30	20	8.00	0	0.00	8.71	20	1,136	1.76%
2018/05/10	0	0.00	5	7.12	7.10	-5	973	-0.51%
2018/04/23	5	7.39	0	0.00	7.21	5	1,064	0.47%
2018/03/01	0	0.00	1	8.49	8.49	-1	1,795	-0.06%
2018/02/26	1	8.48	0	0.00	8.40	1	1,854	0.05%
2018/01/24	0	9.18	0	0.00	9.25	0	3,496	0.00%