精金 (3049)-華南永昌-板橋券商分點個股進出

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
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640張
產業
上市光電類股
337人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
華南永昌-板橋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
2024/11/20	0	0.00	46	11.00	11.00	-46	16,372	-0.28%
2024/11/19	0	0.00	20	11.20	11.25	-20	16,329	-0.12%
2024/11/18	5	11.05	0	0.00	10.95	5	16,275	0.03%
2024/11/15	2	11.35	3	11.22	11.25	-1	16,225	-0.01%
2024/11/14	20	11.10	20	10.95	10.90	0	16,210	0.00%
2024/11/13	20	11.10	20	11.15	11.20	0	16,083	0.00%
2024/11/12	7	11.08	0	0.00	11.15	7	16,039	0.04%
2024/11/11	0	0.00	7	11.42	11.35	-7	15,961	-0.04%
2024/11/08	53	11.77	0	0.00	11.45	53	15,875	0.33%
2024/11/07	5	11.80	1	12.10	11.80	4	15,727	0.03%
2024/11/06	3	11.82	1	12.20	11.75	2	15,616	0.01%
2024/11/05	3	12.10	35	12.60	12.00	-32	15,442	-0.21%
2024/11/04	2	11.15	6	12.13	12.15	-4	14,498	-0.03%
2024/10/28	5	11.70	0	0.00	11.35	5	13,946	0.04%
2024/10/24	30	11.83	0	0.00	11.65	30	13,688	0.22%
2024/10/23	2	12.00	0	0.00	12.05	2	13,538	0.01%
2024/10/22	40	12.03	32	11.93	12.30	8	13,332	0.06%
2024/10/21	0	0.00	10	11.70	11.60	-10	12,718	-0.08%
2024/10/18	100	11.78	91	11.98	11.60	9	12,720	0.07%
2024/10/14	12	12.38	12	12.38	12.25	0	12,167	0.00%
2024/10/11	12	12.26	13	12.32	12.15	-1	11,913	-0.01%
2024/10/09	7	12.41	4	12.20	12.05	3	11,294	0.03%
2024/10/08	12	12.31	0	0.00	12.25	12	10,713	0.11%
2024/10/07	83	12.66	29	12.60	12.90	54	9,753	0.55%
2024/10/04	0	0.00	90	11.58	11.75	-90	8,210	-1.10%
2024/09/26	0	0.00	3	10.65	10.60	-3	7,920	-0.04%
2024/09/24	20	10.30	0	0.00	10.65	20	7,706	0.26%
2024/09/23	3	10.75	7	11.02	10.55	-4	7,549	-0.05%
2024/09/20	3	12.00	4	11.90	11.40	-1	7,169	-0.01%
2024/09/19	7	11.64	21	11.84	11.70	-14	6,532	-0.21%
2024/09/18	2	11.15	2	11.45	11.45	0	4,677	0.00%
2024/09/16	2	10.35	5	10.28	10.45	-3	4,230	-0.07%
2024/09/13	0	0.00	1	9.52	9.51	-1	3,733	-0.03%
2024/08/26	1	9.86	0	0.00	9.70	1	3,438	0.03%
2024/08/20	0	0.00	2	9.13	9.11	-2	3,299	-0.06%
2024/08/16	2	9.14	0	0.00	9.04	2	3,339	0.06%
2024/08/06	10	7.89	0	0.00	7.94	10	3,360	0.30%
2024/08/05	10	8.23	0	0.00	8.04	10	3,301	0.30%
2024/07/23	1	9.11	0	0.00	9.04	1	3,214	0.03%
2024/07/22	0	0.00	2	9.05	9.06	-2	3,187	-0.06%
2024/07/18	0	0.00	4	9.80	9.74	-4	3,031	-0.13%
2024/07/17	0	0.00	1.5	9.80	9.80	-1.5	2,962	-0.05%
2024/07/15	2.5	9.55	0	0.00	9.42	2.5	2,780	0.09%
2024/07/12	3	9.71	0	0.00	9.57	3	2,739	0.11%
2024/07/09	0	0.00	30	9.19	9.23	-30	2,611	-1.15%
2024/07/08	3	9.54	0	0.00	9.53	3	2,563	0.12%
2024/07/05	2	9.45	0	0.00	9.41	2	2,472	0.08%
2024/07/04	0	0.00	2	9.17	9.35	-2	2,402	-0.08%
2024/07/02	0	0.00	5	8.67	8.67	-5	2,137	-0.23%
2024/06/26	0	0.00	12	9.00	8.76	-12	2,077	-0.58%
2024/06/25	12	8.82	0	0.00	8.78	12	2,026	0.59%
2024/06/24	37	8.88	0	8.90	9.10	37	1,962	1.89%
2024/06/19	0	0.00	10	8.48	8.44	-10	1,713	-0.58%
2024/06/18	10	8.49	0	0.00	8.51	10	1,722	0.58%
2024/06/13	0	0.00	12.6	8.30	8.35	-12.6	1,744	-0.72%
2024/05/28	0	0.00	1	8.79	8.78	-1	1,991	-0.05%
2024/05/27	0	0.00	1	8.50	8.45	-1	1,941	-0.05%
2024/05/24	0	0.00	1	8.42	8.43	-1	1,964	-0.05%
2024/05/22	0	0.00	5	8.63	8.60	-5	1,987	-0.25%
2024/05/16	0	0.00	2	8.30	8.30	-2	1,923	-0.10%
2024/05/06	0	8.34	0	0.00	8.22	0	1,892	0.00%
2024/05/02	0	0.00	7	8.36	8.43	-7	1,867	-0.37%
2024/04/30	0	0.00	1	8.08	8.07	-1	1,844	-0.05%
2024/04/29	0	0.00	2	8.17	8.16	-2	1,867	-0.11%
2024/04/26	11	8.05	0	0.00	8.03	11	1,865	0.59%
2024/04/25	0	0.00	15	7.98	8.00	-15	1,872	-0.80%
2024/04/24	15	7.91	0	0.00	7.92	15	1,876	0.80%
2024/03/29	0	0.00	0	8.27	8.29	0	1,889	0.00%
2024/03/28	5	8.32	0	0.00	8.25	5	1,885	0.27%
2024/03/25	0	8.27	70	8.31	8.31	-70	1,868	-3.75%
2024/03/06	0	0.00	5	8.87	8.91	-5	1,586	-0.32%
2024/03/05	1	8.91	0	0.00	8.90	1	1,566	0.06%
2024/03/01	1	9.05	0	0.00	9.03	1	1,558	0.06%
2024/02/20	0	0.00	5	9.48	9.47	-5	1,516	-0.33%
2024/02/02	1	9.18	0	0.00	9.17	1	1,471	0.07%
2024/01/31	0	0.00	11	9.28	9.23	-11	1,509	-0.73%
2024/01/18	0	0.00	3	9.02	8.99	-3	1,426	-0.21%
2024/01/17	0	0.00	0.2	8.98	8.94	-0.2	1,433	-0.02%
2024/01/09	0	0.00	2	9.43	9.41	-2	1,420	-0.14%
2023/12/15	1	9.68	0	0.00	9.58	1	1,421	0.07%
2023/12/11	0	9.75	0	0.00	9.85	0	1,430	0.00%
2023/12/07	10	9.71	0	0.00	9.72	10	1,431	0.70%
2023/12/06	2.7	9.71	0	0.00	9.74	2.7	1,436	0.19%
2023/12/04	0	9.82	0	0.00	9.83	0	1,437	0.00%
2023/11/29	0	0.00	4	9.55	9.71	-4	1,419	-0.28%
2023/11/10	0	9.43	0	0.00	9.31	0	1,426	0.00%
2023/11/01	0	0.00	1	9.16	9.10	-1	1,566	-0.06%
2023/10/23	0	0.00	0.6	9.04	9.10	-0.6	2,231	-0.03%
2023/10/19	0	0.00	10	9.00	8.97	-10	2,263	-0.44%
2023/10/04	0	0.00	29	9.37	9.34	-29	2,429	-1.19%
2023/10/03	10	9.57	0	0.00	9.48	10	2,439	0.41%
2023/10/02	1	9.49	0	0.00	9.49	1	2,472	0.04%
2023/09/21	1	9.69	0	0.00	9.59	1	2,718	0.04%
2023/09/14	3	9.66	0	0.00	9.64	3	3,602	0.08%
2023/09/11	1	9.68	0	0.00	9.61	1	3,801	0.03%
2023/09/06	0	0.00	8	9.90	9.88	-8	3,788	-0.21%
2023/08/31	3	9.85	0	0.00	9.85	3	3,806	0.08%
2023/08/30	0	0.00	0	9.78	9.80	0	3,882	0.00%
2023/08/22	3	9.70	3	9.82	9.69	0	3,901	0.00%
2023/08/18	3	9.61	0	0.00	9.60	3	3,871	0.08%
2023/08/15	1	9.61	0	0.00	9.62	1	3,835	0.03%
2023/08/11	10	9.97	0	0.00	9.97	10	3,766	0.27%
2023/08/09	23	10.33	0	0.00	10.25	23	3,723	0.62%
2023/08/08	7	10.40	0	0.00	10.40	7	3,707	0.19%
2023/08/04	0	10.60	0	0.00	10.60	0	3,688	0.00%
2023/08/02	10	10.50	0	0.00	10.50	10	3,685	0.27%
2023/07/31	0	0.00	10	10.90	10.85	-10	3,601	-0.28%
2023/07/28	10	10.75	16	10.80	10.75	-6	3,525	-0.17%
2023/07/25	1	10.30	0	0.00	10.20	1	3,089	0.03%
2023/07/24	0	0.00	3	10.25	10.25	-3	3,079	-0.10%
2023/07/19	16	10.20	0	0.00	10.20	16	3,055	0.52%
2023/07/17	0	0.00	1.3	10.45	10.45	-1.3	3,080	-0.04%
2023/07/14	0	0.00	1	10.25	10.30	-1	3,103	-0.03%
2023/07/13	0	0.00	6	10.40	10.25	-6	3,130	-0.19%
2023/07/07	2	10.40	0	0.00	10.35	2	3,448	0.06%
2023/07/05	0	0.00	3	10.65	10.65	-3	3,393	-0.09%
2023/07/04	5	10.60	0	0.00	10.60	5	3,365	0.15%
2023/06/28	0	0.00	2	10.80	10.80	-2	3,164	-0.06%
2023/06/27	5	11.00	0	0.00	10.80	5	3,092	0.16%
2023/06/21	15	11.20	39	11.28	11.20	-24	2,758	-0.87%
2023/06/16	5	10.20	0	0.00	10.10	5	2,136	0.23%
2023/06/09	0	0.00	5	9.89	9.95	-5	2,073	-0.24%
2023/06/06	0	0.00	3	10.00	10.00	-3	2,110	-0.14%
2023/06/05	4	10.15	0	0.00	10.10	4	2,108	0.19%
2023/06/02	1	9.86	10	9.85	9.88	-9	2,050	-0.44%
2023/05/29	2	9.72	0	0.00	9.65	2	2,081	0.10%
2023/05/24	0	0.00	16	9.81	9.82	-16	2,251	-0.71%
2023/05/23	0	0.00	2	9.77	9.77	-2	2,327	-0.09%
2023/05/18	0	0.00	7	9.65	9.62	-7	2,508	-0.28%
2023/05/16	0	0.00	5	9.53	9.57	-5	2,498	-0.20%
2023/05/11	0	0.00	1	9.60	9.56	-1	2,496	-0.04%
2023/05/10	5	9.73	0	0.00	9.72	5	2,507	0.20%
2023/05/08	0	0.00	5.2	9.95	9.85	-5.2	2,480	-0.21%
2023/05/02	5	10.05	0	0.00	10.10	5	2,500	0.20%
2023/04/21	10	10.00	1	10.00	9.96	9	2,430	0.37%
2023/04/19	1	10.35	0	0.00	10.30	1	2,349	0.04%
2023/04/18	1	10.45	0	0.00	10.50	1	2,275	0.04%
2023/04/17	15	10.55	0	0.00	10.60	15	2,226	0.67%
2023/04/14	20	10.73	5	10.85	10.65	15	2,155	0.70%
2023/03/15	5	9.97	0	0.00	9.82	5	1,767	0.28%
2023/03/01	2	10.05	0	0.00	10.05	2	1,734	0.12%
2023/02/22	5	10.35	0	0.00	10.35	5	1,656	0.30%
2023/02/21	0	0.00	7	10.30	10.30	-7	1,561	-0.45%
2023/02/20	5	10.20	15	10.07	10.25	-10	1,491	-0.67%
2023/02/17	0	0.00	0	9.53	9.65	0	1,356	0.00%
2023/02/16	0	9.50	0	0.00	9.52	0	1,319	0.00%
2023/02/15	0	9.55	4	9.45	9.44	-4	1,323	-0.30%
2023/02/08	17	9.51	0	0.00	9.52	17	1,333	1.27%
2023/02/03	0	0.00	2	9.45	9.45	-2	1,335	-0.15%
2023/02/02	0	9.48	0	0.00	9.53	0	1,329	0.00%
2023/02/01	0	9.36	0	0.00	9.40	0	1,327	0.00%
2023/01/31	1	9.36	0	0.00	9.36	1	1,324	0.08%
2023/01/16	2	9.12	0	0.00	9.12	2	1,330	0.15%
2023/01/03	0	0.00	1	9.03	9.10	-1	1,529	-0.07%
2022/12/21	0	0.00	12	9.13	9.13	-12	1,686	-0.71%
2022/12/16	8	9.34	0	0.00	9.32	8	1,734	0.46%
2022/12/14	1	9.46	0	0.00	9.46	1	1,736	0.06%
2022/12/09	30	9.54	0	0.00	9.50	30	1,776	1.69%
2022/12/02	5	9.68	0	0.00	9.69	5	1,730	0.29%
2022/12/01	0	0.00	12	9.68	9.68	-12	1,721	-0.70%
2022/11/18	0	0.00	3	9.43	9.41	-3	1,783	-0.17%
2022/11/17	10	9.46	0	0.00	9.46	10	1,804	0.55%
2022/10/21	0	9.20	0	0.00	9.13	0	3,105	0.00%
2022/09/28	0	0.00	1	9.45	9.42	-1	3,050	-0.03%
2022/09/21	0	0.00	1	10.00	10.05	-1	3,172	-0.03%
2022/09/19	1	10.15	0	0.00	10.15	1	3,217	0.03%
2022/09/15	0	0.00	5	10.55	10.45	-5	3,208	-0.16%
2022/09/12	14	10.55	0	0.00	10.50	14	3,384	0.41%
2022/09/08	0	0.00	2	10.40	10.45	-2	3,421	-0.06%
2022/09/05	0	0.00	20	10.55	10.50	-20	3,447	-0.58%
2022/08/29	4	10.70	40	10.50	10.55	-36	3,436	-1.05%
2022/08/26	3	10.90	0	0.00	10.95	3	3,408	0.09%
2022/08/25	0	0.00	20	11.00	10.95	-20	3,400	-0.59%
2022/08/24	2	10.90	0	0.00	10.90	2	3,421	0.06%
2022/08/23	2	10.95	0	0.00	10.95	2	3,413	0.06%
2022/08/22	0	0.00	2	11.05	11.05	-2	3,383	-0.06%
2022/08/19	4	10.95	0	0.00	11.05	4	3,337	0.12%
2022/08/18	61	11.08	10	10.65	11.15	51	3,159	1.61%
2022/08/16	2	10.05	0	0.00	10.30	2	2,831	0.07%
2022/08/12	2	9.95	0	0.00	9.95	2	2,765	0.07%
2022/08/11	0	0.00	3	9.81	9.83	-3	2,769	-0.11%
2022/08/04	10	9.15	5	9.21	9.21	5	2,707	0.18%
2022/08/03	27	9.72	0	0.00	9.65	27	2,601	1.04%
2022/08/02	4	9.71	0	0.00	9.68	4	2,571	0.16%
2022/07/18	2	9.59	0	0.00	9.60	2	2,758	0.07%
2022/07/14	30	9.54	0	0.00	9.54	30	3,159	0.95%
2022/07/13	0	0.00	3	9.39	9.46	-3	3,188	-0.09%
2022/07/12	0	0.00	2	9.06	9.00	-2	3,194	-0.06%
2022/06/30	0	0.00	1	9.98	9.98	-1	3,276	-0.03%
2022/05/19	0	0.00	3	11.35	11.35	-3	4,726	-0.06%
2022/05/18	12	11.54	9	11.60	11.55	3	4,746	0.06%
2022/05/11	0	0.00	1	11.10	11.10	-1	5,068	-0.02%
2022/05/10	31	11.35	31	11.30	11.30	0	5,488	0.00%
2022/05/04	0	0.00	8	11.85	11.85	-8	5,893	-0.14%
2022/04/22	4	12.15	0	0.00	12.10	4	6,924	0.06%
2022/04/21	7	12.44	0	0.00	12.25	7	7,060	0.10%
2022/04/20	12	12.80	0	0.00	12.70	12	7,106	0.17%
2022/04/14	0	0.00	6	12.48	12.45	-6	8,052	-0.07%
2022/04/12	6	12.35	0	0.00	12.40	6	8,918	0.07%
2022/03/31	0	0.00	0	13.70	13.70	0	18,052	0.00%
2022/03/29	0	13.70	0	0.00	13.70	0	19,566	0.00%
2022/03/24	0	0.00	10	14.30	14.25	-10	20,694	-0.05%
2022/03/23	0	0.00	10	14.20	14.20	-10	22,383	-0.04%
2022/03/22	2	14.25	3	14.20	14.25	-1	23,405	0.00%
2022/03/18	1	14.10	0	0.00	14.15	1	23,927	0.00%
2022/03/17	3	14.00	0	0.00	14.25	3	24,299	0.01%
2022/03/16	0	0.00	10	13.70	13.75	-10	24,220	-0.04%
2022/03/15	0	13.85	0	0.00	13.55	0	24,365	0.00%
2022/03/14	0	13.80	0	0.00	13.95	0	24,384	0.00%
2022/03/11	5	13.80	0	0.00	13.80	5	24,454	0.02%
2022/03/10	10	13.80	0	0.00	13.75	10	24,569	0.04%
2022/03/07	1	13.50	0	0.00	13.45	1	24,676	0.00%
2022/03/04	4	14.05	0	0.00	13.95	4	24,664	0.02%
2022/03/02	0	0.00	5	14.40	14.40	-5	24,838	-0.02%
2022/02/25	0	0.00	4	13.85	13.80	-4	25,521	-0.02%
2022/02/24	1	13.75	0	0.00	13.60	1	26,683	0.00%
2022/02/23	0	0.00	2	14.15	14.15	-2	27,576	-0.01%
2022/02/22	16	14.12	1	14.00	14.10	15	27,895	0.05%
2022/02/21	9	14.40	0	0.00	14.45	9	28,240	0.03%
2022/02/18	2	14.35	0	0.00	14.40	2	28,328	0.01%
2022/02/17	18	14.49	0	0.00	14.40	18	28,501	0.06%
2022/02/15	20	14.45	0	0.00	14.30	20	28,430	0.07%
2022/02/14	3	14.40	0	0.00	14.30	3	28,422	0.01%
2022/02/10	21	15.17	1	14.80	14.90	20	28,249	0.07%
2022/02/09	1	15.95	3	15.80	15.80	-2	27,864	-0.01%
2022/02/08	0	0.00	10	15.20	15.30	-10	27,631	-0.04%
2022/02/07	0	0.00	2	15.20	15.20	-2	27,623	-0.01%
2022/01/25	4	14.75	0	0.00	14.55	4	27,559	0.01%
2022/01/24	0	0.00	5	14.95	15.10	-5	27,457	-0.02%
2022/01/21	0	0.00	3	15.25	15.20	-3	27,369	-0.01%
2022/01/20	0	0.00	5	15.90	15.90	-5	27,294	-0.02%
2022/01/19	13	15.89	7	15.90	15.90	6	27,158	0.02%
2022/01/18	6	15.70	0	0.00	15.45	6	26,875	0.02%
2022/01/17	2	15.58	2	15.60	15.60	0	26,650	0.00%
2022/01/14	0	0.00	10	15.25	15.10	-10	26,521	-0.04%
2022/01/13	8	15.50	11	15.41	15.40	-3	26,353	-0.01%
2022/01/10	1	16.05	0	0.00	15.95	1	25,781	0.00%
2022/01/07	15	16.12	7	16.09	15.90	8	25,498	0.03%
2022/01/06	6	16.44	7	16.54	16.45	-1	24,917	0.00%
2022/01/05	7	16.75	0	0.00	16.60	7	24,579	0.03%
2022/01/04	2	16.90	11	17.10	17.35	-9	24,111	-0.04%
2022/01/03	13	17.48	10	17.35	17.25	3	23,467	0.01%
2021/12/30	23	17.35	34	17.39	17.25	-11	22,835	-0.05%
2021/12/29	59	18.38	5	18.46	17.95	54	21,924	0.25%
2021/12/28	30	17.94	49.2	17.79	18.05	-19.2	19,117	-0.10%
2021/12/27	4	17.41	22.8	17.75	17.85	-18.8	16,503	-0.11%
2021/12/24	41	16.39	32	16.28	16.25	9	14,990	0.06%
2021/12/23	5	15.45	9	15.43	15.45	-4	13,815	-0.03%
2021/12/22	3	15.03	0	0.00	15.00	3	13,471	0.02%
2021/12/21	23	14.98	7	15.19	15.20	16	13,219	0.12%
2021/12/20	1	15.25	0	0.00	15.25	1	12,839	0.01%
2021/12/17	50	16.00	96	15.81	15.65	-46	12,313	-0.37%
2021/12/16	47	15.24	36	15.31	15.30	11	10,557	0.10%
2021/12/15	0	0.00	2	14.90	14.80	-2	9,453	-0.02%
2021/12/14	10	14.20	0	0.00	13.80	10	9,069	0.11%
2021/12/13	5	14.45	6	14.76	14.50	-1	8,825	-0.01%
2021/12/09	0	0.00	2	14.20	13.80	-2	8,329	-0.02%
2021/12/06	0	0.00	0.5	13.80	13.85	-0.5	7,969	-0.01%
2021/11/30	1	13.80	3	13.70	13.60	-2	7,720	-0.03%
2021/11/29	0	0.00	5	13.40	13.45	-5	7,634	-0.07%
2021/11/26	4	14.06	1	13.70	13.65	3	7,492	0.04%
2021/11/25	2	14.03	2.4	14.12	13.95	-0.4	7,324	0.00%
2021/11/24	7	14.53	0	0.00	14.40	7	7,084	0.10%
2021/11/23	6	15.42	7	14.81	14.70	-1	6,508	-0.02%
2021/11/22	5	15.08	19	15.15	15.15	-14	5,260	-0.27%
2021/11/19	0	0.00	5	13.70	13.80	-5	4,261	-0.12%
2021/11/18	5	13.68	6	13.52	13.35	-1	3,933	-0.03%
2021/11/16	0	0.00	50	13.16	12.80	-50	3,386	-1.48%
2021/11/04	0	0.00	5	12.40	12.35	-5	3,486	-0.14%
2021/11/02	0	0.00	22	12.15	12.15	-22	3,723	-0.59%
2021/11/01	0	0.00	0	12.10	12.00	0	3,837	0.00%
2021/10/28	5	11.90	0	0.00	11.85	5	4,155	0.12%
2021/10/27	0	0.00	3	11.90	11.90	-3	4,149	-0.07%
2021/10/13	2	11.30	0	0.00	11.20	2	5,954	0.03%
2021/10/07	0	0.00	1	11.55	11.55	-1	6,998	-0.01%
2021/09/24	0	0.00	1	11.50	11.45	-1	7,906	-0.01%
2021/09/17	1	11.40	0	0.00	11.35	1	7,971	0.01%
2021/09/15	0	0.00	20	11.40	11.40	-20	8,026	-0.25%
2021/09/09	0	0.00	25	11.15	11.20	-25	8,285	-0.30%
2021/09/08	0	0.00	26	11.11	11.10	-26	8,378	-0.31%
2021/09/07	0	0.00	5	11.30	11.35	-5	8,443	-0.06%
2021/09/06	31	11.30	3	11.35	11.25	28	8,473	0.33%
2021/09/03	0	0.00	20	11.60	11.55	-20	8,449	-0.24%
2021/09/02	1	11.30	0	0.00	11.25	1	8,443	0.01%
2021/08/30	10	11.35	0	0.00	11.35	10	8,621	0.12%
2021/08/27	10	11.45	0	0.00	11.45	10	8,799	0.11%
2021/08/25	5	11.35	10	11.45	11.40	-5	9,196	-0.05%
2021/08/24	20	11.25	0	0.00	11.10	20	9,280	0.22%
2021/08/20	10	11.45	0	0.00	11.05	10	9,498	0.11%
2021/08/19	4	11.55	0	0.00	11.35	4	9,482	0.04%
2021/08/18	0	0.00	25	11.62	12.15	-25	9,500	-0.26%
2021/08/16	10	12.20	1	12.30	12.20	9	9,596	0.09%
2021/08/13	2	12.60	0	0.00	12.70	2	9,607	0.02%
2021/08/11	11	12.73	2	12.60	12.70	9	9,684	0.09%
2021/08/10	51	13.00	0	0.00	13.00	51	9,713	0.53%
2021/08/09	19	13.19	22	12.98	12.95	-3	9,817	-0.03%
2021/08/06	16	13.46	0.5	13.40	13.40	15.5	9,801	0.16%
2021/08/05	0	0.00	8	13.65	13.60	-8	9,739	-0.08%
2021/08/03	12	13.52	0	0.00	13.60	12	9,723	0.12%
2021/08/02	8	13.40	10	13.45	13.45	-2	9,713	-0.02%
2021/07/30	1	13.60	1	13.40	13.45	0	9,805	0.00%
2021/07/28	0	0.00	20	13.70	13.75	-20	9,623	-0.21%
2021/07/27	0	0.00	2	13.90	13.60	-2	9,705	-0.02%
2021/07/26	17	13.74	19	13.66	13.65	-2	9,787	-0.02%
2021/07/23	21	13.16	8	13.26	13.35	13	10,065	0.13%
2021/07/22	14	13.39	4	13.05	13.35	10	11,025	0.09%
2021/07/21	2	12.50	0	0.00	12.65	2	11,192	0.02%
2021/07/19	3	13.55	1	13.50	13.45	2	11,713	0.02%
2021/07/16	0	0.00	4	13.30	13.25	-4	12,239	-0.03%
2021/07/15	41	13.22	0	0.00	13.15	41	12,724	0.32%
2021/07/14	14	13.71	23	13.53	13.70	-9	13,112	-0.07%
2021/07/13	0	0.00	10	13.20	13.10	-10	12,522	-0.08%
2021/07/12	0	0.00	1	12.90	12.85	-1	12,326	-0.01%
2021/07/07	0	0.00	5	12.65	12.55	-5	12,751	-0.04%
2021/07/06	0	0.00	5	12.76	12.65	-5	13,286	-0.04%
2021/07/05	0	0.00	2	12.70	12.70	-2	13,601	-0.01%
2021/07/01	5	12.65	0	12.10	12.60	5	14,207	0.04%
2021/06/29	2	12.10	0	0.00	12.05	2	14,230	0.01%
2021/06/28	3	12.25	0	0.00	12.30	3	14,281	0.02%
2021/06/23	10	12.05	0	0.00	12.25	10	14,625	0.07%
2021/06/17	3	12.80	0	0.00	12.85	3	15,095	0.02%
2021/06/09	2	12.75	0	0.00	12.65	2	15,073	0.01%
2021/06/08	1	13.00	3	12.72	12.80	-2	15,031	-0.01%
2021/06/04	10	13.25	11	13.14	13.05	-1	14,914	-0.01%
2021/06/02	1	12.80	0	0.00	12.80	1	14,477	0.01%
2021/06/01	0	0.00	10	12.75	12.90	-10	14,391	-0.07%
2021/05/31	0	0.00	2	12.70	12.65	-2	14,318	-0.01%
2021/05/27	0	0.00	2	12.25	12.30	-2	14,208	-0.01%
2021/05/26	2	12.30	0	0.00	12.35	2	14,219	0.01%
2021/05/25	0	0.00	1	12.20	12.10	-1	14,194	-0.01%
2021/05/24	0	0.00	2	11.75	11.90	-2	14,106	-0.01%
2021/05/20	12	11.52	0	0.00	11.15	12	14,027	0.09%
2021/05/19	2	11.60	0	0.00	11.65	2	14,028	0.01%
2021/05/13	1	11.00	4	10.85	11.30	-3	13,736	-0.02%
2021/05/12	20	12.30	47	11.36	11.35	-27	13,722	-0.20%
2021/05/11	1	12.50	15	12.30	12.20	-14	13,499	-0.10%
2021/05/07	10	13.35	1	13.30	13.35	9	13,303	0.07%
2021/05/04	8	12.46	21	13.04	12.45	-13	12,881	-0.10%
2021/05/03	7	13.66	0	0.00	13.55	7	12,571	0.06%
2021/04/29	0	0.00	10	15.00	14.55	-10	12,313	-0.08%
2021/04/28	25	14.77	3	14.70	15.00	22	11,842	0.19%
2021/04/27	6	14.23	0	0.00	14.10	6	10,899	0.06%
2021/04/26	0	0.00	1	14.15	14.15	-1	10,554	-0.01%
2021/04/23	0	0.00	19	14.30	14.10	-19	10,387	-0.18%
2021/04/22	50	14.27	13	13.92	13.65	37	9,959	0.37%
2021/04/21	15	14.20	8	14.14	14.10	7	9,353	0.07%
2021/04/20	8	13.88	38	13.84	13.90	-30	8,791	-0.34%
2021/04/19	10	13.15	72	13.01	13.10	-62	8,312	-0.75%
2021/04/16	21	12.87	0	0.00	12.95	21	8,265	0.25%
2021/04/15	20	12.85	0	0.00	12.75	20	9,466	0.21%
2021/04/14	12	12.89	10	12.60	12.55	2	9,533	0.02%
2021/04/13	12	13.15	19	13.05	12.90	-7	9,619	-0.07%
2021/04/12	83.4	13.57	12	13.27	13.55	71.4	9,385	0.76%
2021/04/09	5	12.87	3	13.05	12.75	2	8,853	0.02%
2021/04/08	7	13.14	20	13.19	13.15	-13	8,505	-0.15%
2021/04/07	10	12.20	9	12.22	12.35	1	7,996	0.01%
2021/04/06	3	11.85	2	11.75	11.90	1	7,765	0.01%
2021/03/31	0	0.00	2	11.55	11.60	-2	7,769	-0.03%
2021/03/30	0	0.00	37	11.69	11.65	-37	7,745	-0.48%
2021/03/29	46	11.69	6	11.57	11.60	40	7,723	0.52%
2021/03/26	0	0.00	3	11.28	11.25	-3	7,567	-0.04%
2021/03/25	0	0.00	5.4	11.20	11.15	-5.4	7,648	-0.07%
2021/03/23	2	11.55	1	11.25	11.15	1	7,698	0.01%
2021/03/22	1	11.45	5	11.26	11.55	-4	7,559	-0.05%
2021/03/18	3	10.90	9	10.66	10.85	-6	7,263	-0.08%
2021/03/17	0	0.00	6	10.60	10.55	-6	7,256	-0.08%
2021/02/25	3	10.58	0	0.00	10.50	3	11,016	0.03%
2021/02/24	0	0.00	3	10.45	10.40	-3	11,183	-0.03%
2021/02/22	5	10.45	10	10.45	10.50	-5	11,464	-0.04%
2021/02/19	3	10.40	0	0.00	10.35	3	11,439	0.03%
2021/02/18	10	10.20	100	10.17	10.20	-90	11,396	-0.79%
2021/02/17	5	9.96	0	0.00	10.00	5	11,734	0.04%
2021/02/04	0	0.00	10	9.86	9.94	-10	11,727	-0.09%
2021/02/03	10	9.96	0	0.00	9.99	10	11,660	0.09%
2021/01/25	2	9.92	0.1	9.75	9.94	1.9	12,778	0.01%
2021/01/22	0	0.00	1	9.71	9.78	-1	12,769	-0.01%
2021/01/21	1	9.94	0	0.00	9.70	1	12,771	0.01%
2021/01/12	0	0.00	3	10.45	10.45	-3	12,972	-0.02%
2021/01/11	0	0.00	80.3	11.00	11.05	-80.3	12,878	-0.62%
2021/01/08	51	11.56	26	12.07	11.15	25	13,056	0.19%
2021/01/07	50	11.15	0	0.00	11.05	50	11,838	0.42%
2021/01/06	14	11.21	1	11.45	11.05	13	11,669	0.11%
2021/01/04	10	11.40	10	11.40	11.40	0	11,278	0.00%
2020/12/30	1	11.55	10	11.45	11.40	-9	11,304	-0.08%
2020/12/24	0	0.00	10	11.20	11.15	-10	11,068	-0.09%
2020/12/18	0	0.00	30	11.45	11.30	-30	11,679	-0.26%
2020/12/16	0	0.00	10	11.45	11.35	-10	13,478	-0.07%
2020/12/15	0	0.00	5	11.65	11.30	-5	14,706	-0.03%
2020/12/11	30	11.30	1	11.25	11.30	29	14,594	0.20%
2020/12/10	2	11.75	3	11.40	11.35	-1	14,509	-0.01%
2020/12/09	5	11.55	0	0.00	11.65	5	14,380	0.03%
2020/12/08	1	11.35	0	0.00	11.35	1	14,338	0.01%
2020/12/07	38	12.39	2	12.20	11.75	36	14,661	0.25%
2020/12/04	15	11.92	16	11.88	11.95	-1	14,153	-0.01%
2020/12/03	19	11.64	23	12.04	11.50	-4	13,690	-0.03%
2020/12/02	3	11.35	1	11.25	11.45	2	12,920	0.02%
2020/12/01	34	11.33	22	11.24	11.25	12	12,719	0.09%
2020/11/27	15	11.10	0	0.00	10.95	15	12,234	0.12%
2020/11/26	10	10.90	2	10.70	10.90	8	12,002	0.07%
2020/11/25	3	10.70	2	10.80	10.65	1	11,870	0.01%
2020/11/24	0	0.00	15	10.52	10.45	-15	11,754	-0.13%
2020/11/19	0	0.00	10	10.25	10.25	-10	11,413	-0.09%
2020/11/17	0	0.00	10	10.20	10.15	-10	11,521	-0.09%
2020/11/16	1	10.20	10	10.25	10.20	-9	11,565	-0.08%
2020/11/13	0	0.00	90	9.97	9.96	-90	11,235	-0.80%
2020/11/11	0	0.00	13	10.00	10.00	-13	11,343	-0.11%
2020/11/10	0	0.00	1	10.05	10.05	-1	11,382	-0.01%
2020/11/09	5	10.00	0	0.00	10.05	5	11,302	0.04%
2020/11/06	4	10.25	0	0.00	10.00	4	11,241	0.04%
2020/11/05	31	10.07	0	0.00	10.00	31	10,591	0.29%
2020/11/04	5	10.30	0	0.00	10.20	5	10,713	0.05%
2020/11/03	10	10.10	0	0.00	10.05	10	10,511	0.10%
2020/11/02	11	9.88	0	0.00	9.85	11	10,505	0.10%
2020/10/30	10	10.00	0	0.00	9.95	10	10,605	0.09%
2020/10/29	2	10.00	0	0.00	10.05	2	10,597	0.02%
2020/10/28	15	10.10	0	0.00	10.05	15	10,601	0.14%
2020/10/27	10	10.41	2	10.60	10.50	8	11,204	0.07%
2020/10/26	30	10.50	26	10.33	10.45	4	11,087	0.04%
2020/10/21	20	10.23	0	0.00	10.05	20	11,164	0.18%
2020/10/16	1	10.35	5	10.28	9.98	-4	11,198	-0.04%
2020/10/15	0	0.00	2	9.84	9.90	-2	10,951	-0.02%
2020/10/07	0	0.00	3	9.85	9.79	-3	11,098	-0.03%
2020/10/05	0	0.00	1	9.59	9.63	-1	11,424	-0.01%
2020/09/29	3	9.51	0	0.00	9.50	3	11,815	0.03%
2020/09/28	0	0.00	3	9.82	9.80	-3	11,840	-0.03%
2020/09/24	3	9.70	25	9.82	9.48	-22	12,040	-0.18%
2020/09/23	3	10.35	0	0.00	10.10	3	12,198	0.02%
2020/09/22	0	0.00	110	10.45	10.60	-110	11,945	-0.92%	大賣/鉅額交易
2020/09/21	200	11.06	97.1	10.99	10.85	102.9	11,753	0.88%	大買/鉅額交易
2020/09/18	50	10.04	17	10.48	10.80	33	10,134	0.33%
2020/09/16	3	9.75	0	0.00	9.75	3	8,827	0.03%
2020/09/15	1	9.77	0	0.00	9.75	1	8,809	0.01%
2020/09/11	6	9.85	0	0.00	9.76	6	8,838	0.07%
2020/09/08	4	9.90	0	0.00	9.79	4	8,350	0.05%
2020/09/07	0	0.00	2	9.98	9.85	-2	8,410	-0.02%
2020/09/02	0	0.00	52	9.84	9.82	-52	8,372	-0.62%
2020/08/27	0	0.00	2	9.86	9.85	-2	8,441	-0.02%
2020/08/25	54	9.67	0	9.67	9.72	54	8,298	0.65%
2020/08/24	20	9.51	20	9.47	9.34	0	8,211	0.00%
2020/08/20	0	0.00	5	9.62	9.12	-5	8,185	-0.06%
2020/08/19	0	0.00	15	9.98	9.88	-15	8,124	-0.18%
2020/08/17	7	9.99	0	0.00	9.97	7	8,082	0.09%
2020/08/14	10	9.94	3	9.87	9.85	7	8,020	0.09%
2020/08/10	11	9.92	0	0.00	9.87	11	8,111	0.14%
2020/08/07	3	9.63	0	0.00	9.63	3	7,972	0.04%
2020/08/05	10	9.69	10.1	9.77	9.70	-0.1	7,961	0.00%
2020/08/03	0	0.00	10	9.42	9.47	-10	7,969	-0.13%
2020/07/31	10	9.61	0	0.00	9.54	10	7,993	0.13%
2020/07/23	2	9.41	0	0.00	9.41	2	8,444	0.02%
2020/07/20	0	0.00	10	9.25	9.09	-10	8,332	-0.12%
2020/07/17	0	0.00	6	9.18	9.21	-6	8,287	-0.07%
2020/07/10	0	0.00	16.5	9.98	9.92	-16.5	8,139	-0.20%
2020/07/07	0	0.00	2	10.10	10.05	-2	7,755	-0.03%
2020/07/06	72	10.31	50	10.15	10.20	22	7,788	0.28%
2020/07/03	2	10.30	0	0.00	10.00	2	7,674	0.03%
2020/07/01	1	10.25	0	0.00	10.20	1	7,233	0.01%
2020/06/29	2	10.00	0	0.00	9.96	2	7,268	0.03%
2020/06/23	0	0.00	20	10.05	10.00	-20	7,392	-0.27%
2020/06/15	7	10.00	0	0.00	9.96	7	7,830	0.09%
2020/06/08	12	10.70	1	10.65	10.65	11	8,495	0.13%
2020/06/04	20	10.55	0	0.00	10.55	20	8,515	0.23%
2020/06/02	3	10.47	10	10.40	10.45	-7	8,386	-0.08%
2020/06/01	3	10.30	0	0.00	10.25	3	8,377	0.04%
2020/05/29	10	10.20	0	0.00	10.15	10	8,424	0.12%
2020/05/28	0	0.00	22	10.69	10.25	-22	8,508	-0.26%
2020/05/22	7	10.17	0	0.00	10.15	7	8,611	0.08%
2020/05/21	1	10.25	0	0.00	10.25	1	8,616	0.01%
2020/05/20	2	10.05	0	0.00	10.05	2	8,611	0.02%
2020/05/19	10	10.05	0	0.00	10.00	10	8,615	0.12%
2020/05/18	2	10.05	0	0.00	10.10	2	8,561	0.02%
2020/05/11	1	10.70	1	10.70	10.70	0	8,395	0.00%
2020/05/07	1	10.65	1	10.45	10.45	0	8,357	0.00%
2020/05/06	20	10.53	0	0.00	10.40	20	8,353	0.24%
2020/05/05	0	0.00	23	11.06	10.90	-23	8,245	-0.28%
2020/04/30	5	11.10	0	0.00	11.15	5	8,292	0.06%
2020/04/29	18	11.20	14	11.13	11.20	4	8,075	0.05%
2020/04/24	0	0.00	2	10.20	10.20	-2	7,691	-0.03%
2020/04/23	2	10.10	1	10.00	10.15	1	7,698	0.01%
2020/04/22	10	9.84	0	0.00	9.80	10	7,716	0.13%
2020/04/15	4	10.49	1	10.45	10.50	3	7,899	0.04%
2020/04/14	0	0.00	2	10.05	10.15	-2	7,815	-0.03%
2020/04/13	0	0.00	1	10.05	9.92	-1	8,010	-0.01%
2020/04/08	1	9.87	5	9.85	10.20	-4	7,993	-0.05%
2020/04/07	8	9.71	5	9.82	9.71	3	7,961	0.04%
2020/04/06	0	0.00	1	9.80	9.70	-1	7,813	-0.01%
2020/04/01	10	9.58	2	9.45	9.57	8	7,695	0.10%
2020/03/31	0	0.00	1	9.39	9.16	-1	7,590	-0.01%
2020/03/30	0.1	9.21	0	0.00	9.16	0.1	7,603	0.00%
2020/03/25	0	0.00	2	9.36	9.31	-2	7,504	-0.03%
2020/03/24	2	9.04	0	0.00	9.04	2	7,440	0.03%
2020/03/23	2	8.86	2	9.03	8.86	0	7,468	0.00%
2020/03/20	1	9.00	1	9.00	8.91	0	7,641	0.00%
2020/03/13	3.1	8.71	23	8.73	9.07	-19.9	7,390	-0.27%
2020/03/12	4.1	9.92	0	0.00	9.65	4.1	7,172	0.06%
2020/03/10	1	10.50	0	0.00	10.80	1	7,063	0.01%
2020/03/09	2	10.95	0	0.00	10.70	2	7,093	0.03%
2020/03/06	0	11.30	0	0.00	11.30	0	7,029	0.00%
2020/03/03	1	11.50	5	11.45	11.45	-4	7,096	-0.06%
2020/02/27	4	11.30	0	0.00	11.10	4	7,063	0.06%
2020/02/25	1	11.45	1	11.65	11.60	0	6,884	0.00%
2020/02/24	3	11.77	15	11.80	11.75	-12	6,861	-0.17%
2020/02/20	2	12.15	0	0.00	12.10	2	6,845	0.03%
2020/02/17	0	0.00	1	12.10	12.10	-1	6,998	-0.01%
2020/02/14	10	12.20	0	0.00	12.25	10	6,988	0.14%
2020/02/11	0	0.00	1	12.10	12.00	-1	6,967	-0.01%
2020/02/10	1	11.70	0	0.00	11.80	1	7,033	0.01%
2020/02/05	2	12.20	0	0.00	12.15	2	6,992	0.03%
2020/02/04	0	0.00	1	12.20	12.15	-1	6,976	-0.01%
2020/02/03	4	11.59	2	11.50	11.70	2	7,031	0.03%
2020/01/31	7	12.60	1	12.60	12.55	6	7,002	0.09%
2020/01/30	1	12.60	10	13.15	12.60	-9	7,177	-0.13%
2020/01/20	0	0.00	14	13.99	13.95	-14	6,957	-0.20%
2020/01/17	0	0.00	5	13.90	13.80	-5	6,846	-0.07%
2020/01/16	0	0.00	5	13.85	13.85	-5	6,873	-0.07%
2020/01/15	10	13.80	0	0.00	13.75	10	6,924	0.14%
2020/01/14	5	13.65	10	13.78	13.65	-5	7,067	-0.07%
2020/01/10	0	0.00	5	13.35	13.50	-5	7,281	-0.07%
2020/01/09	5	13.35	1	13.30	13.30	4	7,236	0.06%
2020/01/08	40	13.41	28	13.30	13.30	12	7,257	0.17%
2020/01/07	0	0.00	18	13.79	13.60	-18	7,237	-0.25%
2020/01/06	11	13.42	0	0.00	13.30	11	7,048	0.16%
2020/01/03	7	13.62	4.3	13.55	13.55	2.7	7,009	0.04%
2020/01/02	3	13.73	0	0.00	13.75	3	6,907	0.04%
2019/12/30	5	13.70	0	0.00	13.60	5	6,876	0.07%
2019/12/27	0	0.00	2	13.65	13.60	-2	7,037	-0.03%
2019/12/25	0	0.00	2	13.70	13.65	-2	7,245	-0.03%
2019/12/18	2	14.05	10	14.10	13.95	-8	7,959	-0.10%
2019/12/17	0	0.00	4	14.20	14.20	-4	8,068	-0.05%
2019/12/16	0	0.00	6	14.10	14.05	-6	8,198	-0.07%
2019/12/13	0	0.00	3	13.75	13.70	-3	8,408	-0.04%
2019/12/12	5	13.75	0	0.00	13.70	5	8,474	0.06%
2019/12/09	0	0.00	2	13.80	13.70	-2	8,505	-0.02%
2019/12/05	13	13.57	0	0.00	13.65	13	9,135	0.14%
2019/12/04	0	0.00	10	13.55	13.50	-10	9,428	-0.11%
2019/12/03	1	13.10	0	0.00	13.10	1	9,552	0.01%
2019/12/02	4	13.10	0	0.00	13.05	4	10,020	0.04%
2019/11/26	2	13.50	0	0.00	13.50	2	10,821	0.02%
2019/11/20	4	13.63	2	13.55	13.55	2	11,130	0.02%
2019/11/19	2	13.70	0	0.00	13.65	2	11,221	0.02%
2019/11/18	0	0.00	4.8	13.60	13.65	-4.8	11,200	-0.04%
2019/11/15	2	13.45	0	0.00	13.45	2	11,380	0.02%
2019/11/14	5	13.66	0	0.00	13.35	5	11,388	0.04%
2019/11/12	2	13.80	0	0.00	13.75	2	11,432	0.02%
2019/11/11	9	13.81	0	0.00	13.70	9	11,578	0.08%
2019/11/08	2	13.95	0	0.00	13.90	2	11,589	0.02%
2019/11/04	3	14.00	18	13.95	14.00	-15	12,046	-0.12%
2019/11/01	1	13.80	0	0.00	13.90	1	12,119	0.01%
2019/10/31	18	13.90	3	14.00	13.80	15	12,287	0.12%
2019/10/29	0	0.00	24	14.54	14.25	-24	12,631	-0.19%
2019/10/28	20	14.40	0	0.00	14.35	20	13,860	0.14%
2019/10/25	0	0.00	22	14.51	14.45	-22	15,184	-0.14%
2019/10/24	4	14.45	0	0.00	14.55	4	16,403	0.02%
2019/10/22	8	14.76	3	14.50	14.50	5	16,754	0.03%
2019/10/21	0	0.00	12	14.69	14.70	-12	16,867	-0.07%
2019/10/18	7	14.38	1	14.35	14.35	6	17,322	0.03%
2019/10/17	20	14.35	0	0.00	14.35	20	17,512	0.11%
2019/10/16	0	0.00	11	14.34	14.25	-11	17,935	-0.06%
2019/10/15	1	14.40	1	14.25	14.30	0	18,531	0.00%
2019/10/08	3	14.20	3	14.20	14.00	0	19,879	0.00%
2019/10/07	0	0.00	0.2	14.15	14.15	-0.2	20,144	0.00%
2019/10/04	2	14.25	1	14.40	14.25	1	20,513	0.00%
2019/10/03	3	14.22	0	0.00	14.20	3	20,602	0.01%
2019/10/02	2	14.30	1	14.25	14.25	1	20,614	0.00%
2019/10/01	1	14.15	0	0.00	14.20	1	21,165	0.00%
2019/09/27	2	13.85	16	13.80	13.80	-14	21,355	-0.07%
2019/09/26	1	14.15	6	14.26	14.10	-5	21,462	-0.02%
2019/09/25	9	14.29	0	0.00	14.20	9	21,898	0.04%
2019/09/24	0	0.00	1	14.70	14.70	-1	22,123	0.00%
2019/09/23	0	0.00	5	14.78	14.80	-5	22,101	-0.02%
2019/09/20	0.4	14.85	103	14.88	14.85	-102.6	22,120	-0.46%	大賣/鉅額交易
2019/09/19	7	15.01	9	15.12	15.10	-2	22,014	-0.01%
2019/09/18	9	15.12	16	15.10	15.15	-7	21,826	-0.03%
2019/09/16	0	0.00	19	14.85	14.85	-19	22,126	-0.09%
2019/09/12	0	0.00	52	15.00	14.95	-52	22,202	-0.23%
2019/09/10	34	14.79	30	14.85	14.85	4	22,448	0.02%
2019/09/09	2	15.03	3	15.12	15.15	-1	22,287	0.00%
2019/09/06	18	14.93	7	15.01	14.90	11	22,298	0.05%
2019/09/05	6	14.73	0	0.00	14.65	6	22,646	0.03%
2019/09/04	102	15.00	7	14.98	14.90	95	22,889	0.42%	大買/
2019/09/03	1	14.75	1	14.65	14.50	0	23,059	0.00%
2019/09/02	23	14.64	19	14.58	14.85	4	23,075	0.02%
2019/08/30	1	14.15	5	14.15	14.10	-4	23,062	-0.02%
2019/08/28	11	13.84	7	13.97	14.05	4	23,592	0.02%
2019/08/27	2	13.70	0	0.00	13.60	2	23,997	0.01%
2019/08/26	2	13.55	0	0.00	13.55	2	24,693	0.01%
2019/08/23	2	13.80	38	13.72	13.75	-36	24,843	-0.14%
2019/08/22	0	0.00	2	13.90	13.90	-2	25,460	-0.01%
2019/08/21	3	14.05	5	14.11	14.05	-2	25,722	-0.01%
2019/08/20	8	14.36	4	14.18	14.05	4	25,961	0.02%
2019/08/19	0	0.00	2	13.95	13.95	-2	26,322	-0.01%
2019/08/15	2	13.75	0	0.00	13.95	2	27,880	0.01%
2019/08/13	1	13.95	2	13.95	13.90	-1	28,765	0.00%
2019/08/12	8	14.05	3	14.10	14.05	5	29,113	0.02%
2019/08/08	3.1	13.97	6	14.28	14.20	-2.9	29,210	-0.01%
2019/08/07	3	13.97	0	0.00	13.85	3	29,375	0.01%
2019/08/06	30	13.50	35	14.01	14.25	-5	29,702	-0.02%
2019/08/05	1	14.25	1	14.35	14.10	0	29,829	0.00%
2019/08/02	7	14.35	10	14.35	14.25	-3	30,211	-0.01%
2019/08/01	10	14.82	9	14.98	14.85	1	30,700	0.00%
2019/07/31	22	14.80	1	15.00	14.65	21	30,792	0.07%
2019/07/30	85	15.67	43	15.36	15.15	42	31,107	0.14%
2019/07/29	31	16.08	70	16.12	16.80	-39	30,188	-0.13%
2019/07/26	17	15.46	30	15.44	15.40	-13	29,306	-0.04%
2019/07/25	7	15.00	1	15.00	15.00	6	29,349	0.02%
2019/07/24	5	14.75	6	14.71	14.80	-1	29,550	0.00%
2019/07/23	11	14.90	7	14.80	14.75	4	29,796	0.01%
2019/07/22	73	15.03	48	15.10	14.75	25	30,416	0.08%
2019/07/19	5	14.89	6.3	14.86	14.70	-1.3	32,213	0.00%
2019/07/18	11	14.89	8	15.00	14.75	3	32,755	0.01%
2019/07/17	6	14.58	125	14.54	15.05	-119	32,844	-0.36%	大賣/鉅額交易
2019/07/16	60	14.52	48	14.73	14.40	12	32,461	0.04%
2019/07/15	0	0.00	15	14.20	14.25	-15	31,884	-0.05%
2019/07/12	5	14.06	3	14.20	13.90	2	31,884	0.01%
2019/07/11	0	0.00	5	13.95	14.10	-5	31,880	-0.02%
2019/07/10	15	13.75	40	14.20	13.70	-25	31,911	-0.08%
2019/07/09	0	0.00	46	13.89	13.90	-46	32,002	-0.14%
2019/07/08	0	0.00	1	13.90	13.90	-1	32,393	0.00%
2019/07/05	8	14.06	3	14.08	13.90	5	32,782	0.02%
2019/07/04	2	13.80	10	13.85	13.65	-8	33,194	-0.02%
2019/07/02	2	13.85	22	13.77	13.90	-20	33,912	-0.06%
2019/07/01	10	13.17	0	0.00	13.00	10	34,186	0.03%
2019/06/28	5	13.15	0	0.00	13.15	5	34,594	0.01%
2019/06/27	0	0.00	3	13.35	13.30	-3	35,502	-0.01%
2019/06/26	53	13.25	0	0.00	13.15	53	35,524	0.15%
2019/06/25	53	13.35	0	0.00	13.20	53	35,477	0.15%
2019/06/24	7	13.34	11	13.69	13.25	-4	35,452	-0.01%
2019/06/21	8	13.80	3	14.23	13.80	5	35,167	0.01%
2019/06/20	10	13.81	10	13.80	13.85	0	34,905	0.00%
2019/06/19	1	13.80	32	13.83	13.75	-31	34,978	-0.09%
2019/06/14	18	13.53	32	13.49	13.40	-14	35,093	-0.04%
2019/06/13	13	13.51	0	0.00	13.35	13	34,845	0.04%
2019/06/12	4	14.03	1	14.30	14.05	3	34,322	0.01%
2019/06/11	12	14.43	14	14.60	14.40	-2	34,029	-0.01%
2019/06/10	0	0.00	15	14.20	14.10	-15	33,635	-0.04%
2019/06/06	23	14.01	2	14.05	14.00	21	33,880	0.06%
2019/06/05	6	14.49	23	14.27	14.20	-17	33,772	-0.05%
2019/06/04	2	14.00	2	14.25	14.00	0	33,907	0.00%
2019/06/03	2	14.25	21	14.19	14.35	-19	33,753	-0.06%
2019/05/31	4	14.15	7	13.94	13.80	-3	33,559	-0.01%
2019/05/30	2	13.55	10	13.49	13.60	-8	33,246	-0.02%
2019/05/29	10	13.60	10	13.40	13.40	0	33,530	0.00%
2019/05/28	11	13.61	24	13.59	13.60	-13	33,702	-0.04%
2019/05/27	4	13.23	8	13.34	13.30	-4	33,497	-0.01%
2019/05/24	13	13.45	12	13.55	13.30	1	33,556	0.00%
2019/05/23	6	13.22	22	13.12	13.50	-16	33,378	-0.05%
2019/05/22	58	13.75	15	13.76	13.25	43	33,533	0.13%
2019/05/21	5	12.46	3	13.27	13.35	2	32,782	0.01%
2019/05/20	57	12.08	36	12.07	12.15	21	32,274	0.07%
2019/05/17	1	13.00	0	0.00	12.65	1	31,657	0.00%
2019/05/16	1	13.00	23	13.27	13.00	-22	31,241	-0.07%
2019/05/15	0	0.00	6	13.51	13.50	-6	31,125	-0.02%
2019/05/14	14	12.77	3	13.05	13.40	11	30,758	0.04%
2019/05/13	1	13.25	11	12.92	12.90	-10	30,251	-0.03%
2019/05/10	17	13.28	10	13.31	13.45	7	29,876	0.02%
2019/05/09	39	13.38	9	13.26	13.10	30	29,369	0.10%
2019/05/08	18	13.87	4	14.15	14.15	14	28,652	0.05%
2019/05/07	14	14.56	0	0.00	14.15	14	28,319	0.05%
2019/05/06	10	14.92	7	14.42	14.40	3	27,607	0.01%
2019/05/03	45	15.19	0	0.00	15.20	45	27,019	0.17%
2019/05/02	88	15.56	34	15.53	15.50	54	26,524	0.20%
2019/04/30	19	14.31	20	14.30	15.05	-1	25,211	0.00%
2019/04/29	7	14.34	16	14.19	14.25	-9	24,707	-0.04%
2019/04/26	77	14.24	5	14.25	14.40	72	24,239	0.30%
2019/04/25	122	15.31	70	15.46	14.05	52	23,259	0.22%	大買/
2019/04/24	8	14.68	50	14.67	14.90	-42	20,689	-0.20%
2019/04/23	17	14.33	22.2	14.48	14.45	-5.2	19,846	-0.03%
2019/04/22	6	14.46	5	14.05	14.00	1	19,256	0.01%
2019/04/19	1	13.80	1	14.10	14.20	0	18,941	0.00%
2019/04/18	14	14.30	18	14.13	13.90	-4	18,673	-0.02%
2019/04/17	11	14.36	16	14.40	14.05	-5	18,275	-0.03%
2019/04/16	13	13.98	24	14.08	14.40	-11	17,901	-0.06%
2019/04/15	45	14.00	24	14.06	14.00	21	17,546	0.12%
2019/04/12	43	13.92	3	13.88	13.75	40	17,019	0.24%
2019/04/11	34	14.32	13	14.40	14.35	21	16,422	0.13%
2019/04/10	75	14.42	57	14.70	14.70	18	15,820	0.11%
2019/04/09	20	13.39	33	13.50	13.55	-13	14,688	-0.09%
2019/04/08	2	13.73	3	13.60	14.20	-1	13,866	-0.01%
2019/04/03	0	0.00	83.5	12.93	12.95	-83.5	13,261	-0.63%
2019/04/02	10	11.85	3	11.75	11.80	7	12,276	0.06%
2019/04/01	0	0.00	83	11.43	11.75	-83	11,401	-0.73%
2019/03/29	2	10.63	10	10.65	10.70	-8	10,363	-0.08%
2019/03/22	1	11.10	11	10.63	10.45	-10	9,623	-0.10%
2019/03/21	2	10.73	11	10.75	10.80	-9	9,399	-0.10%
2019/03/20	10	10.75	10	10.55	10.75	0	9,142	0.00%
2019/03/19	10	10.50	10	10.75	10.35	0	8,895	0.00%
2019/03/18	10	10.65	10	10.95	10.65	0	8,607	0.00%
2019/03/15	10	10.90	10	11.08	10.85	0	8,374	0.00%
2019/03/14	11	10.95	1	11.40	10.90	10	8,140	0.12%
2019/03/13	53	11.29	4.8	11.28	11.20	48.2	7,965	0.61%
2019/03/12	32	11.34	1	11.60	11.25	31	7,702	0.40%
2019/03/11	39	11.18	21	11.05	11.20	18	7,154	0.25%
2019/03/08	22	10.42	1	10.75	11.10	21	6,810	0.31%
2019/03/07	11	10.27	2	10.45	10.30	9	6,239	0.14%
2019/03/06	41	10.55	30	10.65	10.50	11	6,011	0.18%
2019/03/05	2	10.80	1	10.65	10.25	1	5,669	0.02%
2019/03/04	0	0.00	1	10.65	10.70	-1	5,254	-0.02%
2019/02/27	3	10.83	17	10.67	10.95	-14	4,712	-0.30%
2019/02/25	0	0.00	5	10.20	10.00	-5	3,698	-0.14%
2019/02/22	0	0.00	10	9.75	9.75	-10	3,436	-0.29%
2019/02/21	0	0.00	14	9.82	9.95	-14	3,046	-0.46%
2019/02/20	13	8.97	12.6	8.80	9.05	0.4	2,287	0.02%
2019/01/16	0	7.10	0	0.00	7.11	0	1,914	0.00%
2019/01/11	3	7.31	0	0.00	7.20	3	1,892	0.16%
2018/12/17	3	7.92	0	0.00	7.85	3	1,890	0.16%
2018/11/26	0	0.00	0.2	8.00	8.03	-0.2	1,602	-0.01%
2018/11/21	10	8.40	0	0.00	8.40	10	1,505	0.66%
2018/11/19	0	0.00	1	8.08	8.08	-1	1,359	-0.07%
2018/11/16	0	0.00	10	8.21	8.23	-10	1,349	-0.74%
2018/11/15	1	8.12	0	0.00	8.29	1	1,288	0.08%
2018/11/14	10	8.09	11	7.75	7.75	-1	1,204	-0.08%
2018/11/13	12	7.91	0	0.00	7.98	12	1,119	1.07%
2018/10/29	0	0.00	39	5.52	5.47	-39	1,061	-3.68%
2018/09/03	0	0.00	3	8.56	8.56	-3	1,355	-0.22%
2018/07/09	0	0.00	30	8.45	8.66	-30	1,954	-1.54%
2018/06/29	3	8.24	0	0.00	8.30	3	1,894	0.16%
2018/06/25	0	0.00	4	8.58	8.54	-4	1,873	-0.21%
2018/06/20	0	0.00	1	8.60	8.60	-1	1,868	-0.05%
2018/06/15	1	8.75	0	0.00	8.72	1	1,865	0.05%
2018/06/11	1	9.15	0	0.00	9.05	1	1,804	0.06%
2018/06/01	30	9.00	2	8.82	8.78	28	1,409	1.99%
2018/05/31	12	9.03	1	9.21	9.13	11	1,338	0.82%
2018/05/30	9	8.50	10	8.25	8.71	-1	1,136	-0.09%
2018/05/29	10	7.92	0.2	7.92	7.92	9.8	899	1.09%
2018/05/24	0	0.00	140.7	7.14	7.12	-140.7	824	-17.07%	大賣/鉅額交易
2018/05/23	0	0.00	49	7.15	7.13	-49	831	-5.90%
2018/05/14	0	0.00	7	7.15	7.21	-7	948	-0.74%
2018/05/08	0	0.00	4	7.00	7.20	-4	978	-0.41%
2018/04/26	5	7.00	0	0.00	6.99	5	1,074	0.47%
2018/04/24	0	0.00	13.9	6.98	6.90	-13.9	1,078	-1.29%
2018/04/13	0	0.00	3	7.79	7.75	-3	1,082	-0.28%
2018/04/12	3	7.83	13	7.81	7.79	-10	1,084	-0.92%
2018/03/31	0	0.00	10	8.00	8.00	-10	1,159	-0.86%
2018/03/16	10	8.32	0	0.00	8.26	10	1,273	0.79%
2018/01/30	0	0.00	4	9.06	9.03	-4	3,306	-0.12%
2018/01/26	4	9.14	0	0.00	9.14	4	3,483	0.11%
2018/01/08	0	0.00	25	9.31	9.25	-25	3,915	-0.64%
2018/01/05	5	9.30	0	0.00	9.29	5	3,956	0.13%