精金 (3049)-華南永昌-新莊券商分點個股進出

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
8.36
漲跌
▲0.06
漲幅
+0.72%
成交量
2,269張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精金 (3049)籌碼相關－華南永昌-新莊券商分點個股進出

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-新莊券商分點個股進出
華南永昌-新莊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
2024/05/16	0	0.00	1	8.16	8.30	-1	1,923	-0.05%
2024/05/13	0	0.00	0	8.10	8.19	0	1,886	0.00%
2024/04/26	0	7.99	0	0.00	8.03	0	1,865	0.00%
2024/04/18	0.1	7.85	0	0.00	7.89	0.1	1,897	0.00%
2024/04/16	0.1	8.00	0	0.00	7.77	0.1	1,906	0.00%
2024/04/15	0	0.00	2	8.15	8.11	-2	1,860	-0.11%
2024/04/12	0.1	8.19	0	0.00	8.18	0.1	1,842	0.00%
2024/04/11	0	8.28	0	0.00	8.25	0	1,840	0.00%
2024/04/09	0	8.26	0	0.00	8.32	0	1,831	0.00%
2024/04/08	5	8.27	5	8.25	8.23	0	1,824	0.00%
2024/04/03	0	8.39	0	8.34	8.24	0	1,821	0.00%
2024/04/02	0	0.00	0	8.52	8.36	0	1,823	0.00%
2024/04/01	0	0.00	0	8.38	8.45	0	1,877	0.00%
2024/03/27	0	8.23	0	0.00	8.23	0	1,880	0.00%
2024/03/26	0	8.23	0	0.00	8.23	0	1,878	0.00%
2024/03/25	0	8.31	0	0.00	8.31	0	1,868	0.00%
2024/03/22	0	8.35	0	0.00	8.36	0	1,867	0.00%
2024/03/21	5	8.24	0	0.00	8.22	5	1,848	0.27%
2024/03/20	0.1	8.18	0	0.00	8.14	0.1	1,851	0.00%
2024/03/19	0	8.11	0	8.19	8.15	0	1,823	0.00%
2024/03/18	5	8.23	0	0.00	8.23	5	1,807	0.28%
2024/03/15	0	8.18	0	0.00	8.18	0	1,801	0.00%
2024/03/14	5	8.24	20	8.23	8.25	-15	1,777	-0.84%
2024/03/13	0.1	8.40	5	8.33	8.33	-4.9	1,758	-0.28%
2024/03/12	0	8.64	0	0.00	8.64	0	1,680	0.00%
2024/03/11	0	8.65	0	0.00	8.66	0	1,675	0.00%
2024/03/08	0	8.66	0	0.00	8.71	0	1,649	0.00%
2024/03/07	9	8.64	9	8.61	8.62	0	1,645	0.00%
2024/03/06	0.1	8.86	0	0.00	8.91	0.1	1,586	0.00%
2024/03/05	1	8.92	0	0.00	8.90	1	1,566	0.06%
2024/03/04	2	9.04	0	0.00	8.99	2	1,594	0.13%
2024/03/01	20	9.09	0	0.00	9.03	20	1,558	1.28%
2024/02/29	0	0.00	5	9.07	9.11	-5	1,549	-0.32%
2024/02/27	0	9.11	0	9.18	9.11	0	1,558	0.00%
2024/02/26	0	9.20	0	0.00	9.20	0	1,527	0.00%
2024/02/22	0	9.40	0	0.00	9.39	0	1,524	0.00%
2024/02/21	0	9.38	0	0.00	9.43	0	1,515	0.00%
2024/02/20	0	9.41	1	9.52	9.47	-1	1,516	-0.07%
2024/02/19	0	9.50	0	0.00	9.50	0	1,511	0.00%
2024/02/16	0	9.25	1	9.29	9.30	-1	1,474	-0.07%
2024/02/15	0	9.10	0	0.00	9.19	0	1,470	0.00%
2024/01/29	0	9.33	0	0.00	9.40	0	1,506	0.00%
2024/01/24	1	9.39	0	0.00	9.40	1	1,485	0.07%
2024/01/23	0	9.22	0	0.00	9.27	0	1,465	0.00%
2024/01/16	0	9.09	0	0.00	9.10	0	1,414	0.00%
2024/01/15	0	9.25	0	0.00	9.18	0	1,410	0.00%
2024/01/11	1	9.20	0	0.00	9.20	1	1,424	0.07%
2024/01/04	0	9.47	0	0.00	9.42	0	1,411	0.00%
2024/01/02	0	9.77	0	0.00	9.66	0	1,433	0.00%
2023/12/29	0	9.60	0	0.00	9.65	0	1,430	0.00%
2023/12/27	0	0.00	1	9.84	9.71	-1	1,450	-0.07%
2023/12/26	0	9.52	3	9.57	9.58	-3	1,374	-0.22%
2023/12/25	0	9.41	0	0.00	9.42	0	1,360	0.00%
2023/12/22	3	9.44	0	0.00	9.44	3	1,391	0.22%
2023/12/20	0	9.42	0	0.00	9.48	0	1,413	0.00%
2023/12/19	0	9.47	0	0.00	9.43	0	1,408	0.00%
2023/12/18	0	9.55	0	0.00	9.62	0	1,413	0.00%
2023/12/15	0	9.52	0	0.00	9.58	0	1,421	0.00%
2023/12/14	0	9.60	0	9.66	9.66	0	1,415	0.00%
2023/12/13	0	9.70	0	0.00	9.70	0	1,414	0.00%
2023/12/12	0	9.70	0	0.00	9.70	0	1,436	0.00%
2023/12/11	10	9.72	10	9.84	9.85	0	1,430	0.00%
2023/12/08	0	9.70	0	0.00	9.75	0	1,422	0.00%
2023/12/07	0	9.66	0	0.00	9.72	0	1,431	0.00%
2023/12/06	0	9.69	0	0.00	9.74	0	1,436	0.00%
2023/12/05	0	9.76	0	0.00	9.79	0	1,432	0.00%
2023/12/04	0.1	9.85	0	0.00	9.83	0.1	1,437	0.00%
2023/12/01	0	9.70	0	0.00	9.73	0	1,427	0.00%
2023/11/30	0	9.61	0	0.00	9.67	0	1,421	0.00%
2023/11/24	0	0.00	2	9.48	9.45	-2	1,377	-0.15%
2023/11/22	0	0.00	1	9.50	9.51	-1	1,388	-0.07%
2023/11/15	0	0.00	12	9.26	9.26	-12	1,386	-0.87%
2023/11/14	0	0.00	2	9.27	9.19	-2	1,393	-0.14%
2023/11/08	20	9.40	0	0.00	9.47	20	1,477	1.35%
2023/11/07	50	9.26	0	0.00	9.18	50	1,475	3.39%
2023/11/06	48	9.23	0	0.00	9.20	48	1,502	3.19%
2023/10/27	0	0.00	2	9.17	9.20	-2	1,696	-0.12%
2023/10/25	0	9.31	0	0.00	9.33	0	1,876	0.00%
2023/10/18	0	9.06	0	0.00	9.03	0	2,275	0.00%
2023/10/13	0	0.00	0	9.24	9.20	0	2,322	0.00%
2023/10/12	0	0.00	2	9.23	9.22	-2	2,368	-0.08%
2023/10/11	0	0.00	0	9.19	9.14	0	2,387	0.00%
2023/10/03	0	0.00	0.1	9.50	9.48	-0.1	2,439	0.00%
2023/09/13	2	9.61	0	0.00	9.60	2	3,747	0.05%
2023/09/08	0	9.76	0	0.00	9.70	0	3,797	0.00%
2023/09/06	0	0.00	0	9.92	9.88	0	3,788	0.00%
2023/09/05	0	9.99	0	0.00	10.05	0	3,783	0.00%
2023/09/01	52	10.09	0	0.00	10.05	52	3,810	1.36%
2023/08/31	0.1	9.86	0	0.00	9.85	0.1	3,806	0.00%
2023/08/29	7	9.75	0	0.00	9.80	7	3,894	0.18%
2023/08/24	0	0.00	0	9.80	9.76	0	3,906	0.00%
2023/08/21	2	9.73	0	9.73	9.76	2	3,878	0.05%
2023/08/15	2	9.63	0	0.00	9.62	2	3,835	0.05%
2023/08/09	1	10.30	0	0.00	10.25	1	3,723	0.03%
2023/08/04	1	10.50	0	0.00	10.60	1	3,688	0.03%
2023/08/02	0	0.00	1	10.55	10.50	-1	3,685	-0.03%
2023/07/31	1	11.10	6	10.91	10.85	-5	3,601	-0.14%
2023/07/28	4	10.75	1	10.80	10.75	3	3,525	0.09%
2023/07/27	5	10.78	81	11.00	11.05	-76	3,452	-2.20%
2023/07/24	1	10.30	0	0.00	10.25	1	3,079	0.03%
2023/07/14	0	0.00	1	10.30	10.30	-1	3,103	-0.03%
2023/07/11	75	10.50	3	10.50	10.50	72	3,392	2.12%
2023/07/06	1	10.85	0	0.00	10.65	1	3,420	0.03%
2023/07/04	5	10.65	0	0.00	10.60	5	3,365	0.15%
2023/06/28	0	0.00	15	10.83	10.80	-15	3,164	-0.47%
2023/06/27	5	11.00	2	10.80	10.80	3	3,092	0.10%
2023/06/26	0	0.00	5	11.30	11.20	-5	2,957	-0.17%
2023/06/21	13	11.30	57	11.24	11.20	-44	2,758	-1.60%
2023/06/20	0	0.00	3	10.50	10.55	-3	2,386	-0.13%
2023/06/19	4	10.30	1	10.45	10.35	3	2,268	0.13%
2023/06/16	0	0.00	1	10.15	10.10	-1	2,136	-0.05%
2023/06/07	3	10.10	0	0.00	10.00	3	2,106	0.14%
2023/05/26	0	0.00	2	9.71	9.62	-2	2,112	-0.09%
2023/05/25	7	9.80	0	0.00	9.77	7	2,155	0.32%
2023/05/19	3	9.65	0	0.00	9.62	3	2,509	0.12%
2023/05/09	0	9.84	0	0.00	9.70	0	2,499	0.00%
2023/05/04	0	10.10	0	0.00	9.96	0	2,505	0.00%
2023/04/28	0	10.10	0	0.00	10.05	0	2,504	0.00%
2023/04/27	0	10.05	0	0.00	10.10	0	2,490	0.00%
2023/04/17	0	10.60	0	0.00	10.60	0	2,226	0.00%
2023/04/14	6	10.78	5	10.71	10.65	1	2,155	0.05%
2023/04/11	2	10.15	0	0.00	10.05	2	1,811	0.11%
2023/03/29	0	9.89	2	9.90	9.82	-2	1,773	-0.11%
2023/03/28	0	9.98	0	0.00	9.85	0	1,793	0.00%
2023/03/27	0	10.00	1	10.00	10.00	-1	1,785	-0.06%
2023/03/24	0	0.00	1	10.00	10.00	-1	1,789	-0.06%
2023/03/23	0	9.98	0	0.00	9.95	0	1,778	0.00%
2023/03/22	0	9.98	0	0.00	9.95	0	1,768	0.00%
2023/03/21	0	9.98	0	0.00	9.98	0	1,762	0.00%
2023/03/20	0	9.87	0	0.00	9.83	0	1,751	0.00%
2023/03/17	0	9.83	5	9.79	9.83	-5	1,755	-0.28%
2023/03/16	0	9.74	0	0.00	9.74	0	1,761	0.00%
2023/03/15	0	10.00	0	0.00	9.82	0	1,767	0.00%
2023/03/13	0	10.05	2	9.99	10.00	-2	1,814	-0.11%
2023/03/10	0	10.15	0	0.00	9.99	0	1,805	0.00%
2023/03/09	0	10.18	0	0.00	10.20	0	1,831	0.00%
2023/03/08	0	10.25	0	0.00	10.25	0	1,818	0.00%
2023/03/07	1	10.25	0	0.00	10.20	1	1,815	0.06%
2023/03/06	0	10.33	0	0.00	10.30	0	1,795	0.00%
2023/03/03	0	10.15	0	0.00	10.25	0	1,777	0.00%
2023/03/02	0	10.10	0	0.00	10.05	0	1,730	0.00%
2023/03/01	0	10.15	0	0.00	10.05	0	1,734	0.00%
2023/02/24	0	10.25	0	0.00	10.15	0	1,729	0.00%
2023/02/22	0	10.38	0	0.00	10.35	0	1,656	0.00%
2023/02/21	0	10.20	7	10.18	10.30	-7	1,561	-0.45%
2023/02/20	2	10.20	0	0.00	10.25	2	1,491	0.13%
2023/02/17	0	9.66	0	0.00	9.65	0	1,356	0.00%
2023/02/15	0	9.50	0	0.00	9.44	0	1,323	0.00%
2023/02/14	0	9.42	0	0.00	9.45	0	1,325	0.00%
2023/02/13	0	9.54	0	0.00	9.32	0	1,322	0.00%
2023/02/07	0	9.37	0	0.00	9.42	0	1,312	0.00%
2023/02/06	0	9.50	0	0.00	9.37	0	1,319	0.00%
2023/02/03	1	9.47	0	0.00	9.45	1	1,335	0.07%
2023/01/30	0	9.19	0	0.00	9.22	0	1,313	0.00%
2023/01/17	0	9.14	0	0.00	9.13	0	1,321	0.00%
2023/01/13	0	9.20	0	0.00	9.12	0	1,341	0.00%
2023/01/12	0	9.15	0	0.00	9.19	0	1,386	0.00%
2023/01/11	0	9.20	0	0.00	9.23	0	1,399	0.00%
2023/01/05	0	9.26	0	0.00	9.14	0	1,481	0.00%
2023/01/04	0	9.19	0	0.00	9.13	0	1,486	0.00%
2022/12/29	4	9.07	0	0.00	9.07	4	1,578	0.25%
2022/12/27	0	0.00	0	9.25	9.21	0	1,592	0.00%
2022/12/23	0	0.00	0	9.29	9.18	0	1,620	0.00%
2022/12/22	0	0.00	0	9.33	9.23	0	1,650	0.00%
2022/12/21	0	9.24	0	0.00	9.13	0	1,686	0.00%
2022/12/19	0	9.28	0	0.00	9.25	0	1,729	0.00%
2022/12/16	0	9.45	0	0.00	9.32	0	1,734	0.00%
2022/12/15	0	0.00	50	9.45	9.45	-50	1,732	-2.89%
2022/12/07	0	0.00	2	9.52	9.51	-2	1,797	-0.11%
2022/12/01	0	9.60	0	0.00	9.68	0	1,721	0.00%
2022/11/25	0	9.44	0	0.00	9.32	0	1,706	0.00%
2022/11/24	0	0.00	3	9.29	9.32	-3	1,713	-0.18%
2022/11/23	0	0.00	3	9.32	9.32	-3	1,731	-0.17%
2022/11/22	0	0.00	3	9.21	9.20	-3	1,760	-0.17%
2022/11/21	0	0.00	1	9.32	9.30	-1	1,764	-0.06%
2022/11/18	0	0.00	20	9.42	9.41	-20	1,783	-1.12%
2022/11/11	0	9.59	0	0.00	9.45	0	2,411	0.00%
2022/11/10	0	9.45	0	0.00	9.40	0	2,437	0.00%
2022/11/03	0	9.40	0	0.00	9.37	0	2,635	0.00%
2022/11/01	1	9.35	1	9.42	9.42	0	2,668	0.00%
2022/10/25	0	9.21	11	9.17	9.14	-11	3,106	-0.35%
2022/10/14	30	9.45	0	0.00	9.50	30	3,063	0.98%
2022/10/13	0	0.00	23	9.05	9.04	-23	3,056	-0.75%
2022/10/11	0	9.65	0	0.00	9.45	0	3,037	0.00%
2022/10/07	10	10.10	0	0.00	10.00	10	3,008	0.33%
2022/10/06	40	9.97	0	0.00	10.05	40	3,004	1.33%
2022/10/05	0	0.00	1	9.72	9.79	-1	3,001	-0.03%
2022/10/04	0	9.67	0	0.00	9.62	0	3,006	0.00%
2022/09/30	1	9.52	0	0.00	9.64	1	3,016	0.03%
2022/09/29	0	9.60	1	9.87	9.76	-1	3,033	-0.03%
2022/09/28	0	0.00	1	9.62	9.42	-1	3,050	-0.03%
2022/09/27	1	9.45	0	0.00	9.61	1	3,041	0.03%
2022/09/26	2	9.46	0	0.00	9.30	2	3,074	0.07%
2022/09/22	10	9.98	5	9.88	10.00	5	3,175	0.16%
2022/09/19	1	10.05	0	0.00	10.15	1	3,217	0.03%
2022/09/14	1	10.35	0	0.00	10.40	1	3,234	0.03%
2022/09/06	0	0.00	1	10.35	10.35	-1	3,449	-0.03%
2022/09/05	0	0.00	5	10.70	10.50	-5	3,447	-0.15%
2022/08/30	44	10.86	0	0.00	10.80	44	3,450	1.28%
2022/08/23	0	0.00	1	10.90	10.95	-1	3,413	-0.03%
2022/08/22	0	0.00	3.3	11.13	11.05	-3.3	3,383	-0.10%
2022/08/19	2	11.00	2	11.10	11.05	0	3,337	0.00%
2022/08/18	14	11.09	14	11.14	11.15	0	3,159	0.00%
2022/08/17	1	10.50	0	0.00	10.50	1	2,836	0.04%
2022/08/12	1	9.93	0	0.00	9.95	1	2,765	0.04%
2022/08/08	5	9.47	0	0.00	9.47	5	2,772	0.18%
2022/08/03	0	0.00	2	9.53	9.65	-2	2,601	-0.08%
2022/08/02	4	9.74	0	0.00	9.68	4	2,571	0.16%
2022/08/01	1	9.40	0	0.00	9.41	1	2,430	0.04%
2022/07/27	0	0.00	2	9.35	9.46	-2	2,460	-0.08%
2022/07/26	0	0.00	0	9.41	9.46	0	2,466	0.00%
2022/07/21	0	0.00	37	9.63	9.67	-37	2,603	-1.42%
2022/07/15	0	9.43	0	0.00	9.43	0	2,869	0.00%
2022/07/13	25	9.41	0	0.00	9.46	25	3,188	0.78%
2022/07/12	12	9.00	1	9.00	9.00	11	3,194	0.34%
2022/07/08	2	9.48	2	9.47	9.50	0	3,227	0.00%
2022/07/07	0	0.00	1	9.36	9.38	-1	3,240	-0.03%
2022/07/06	2	9.80	69	9.59	9.55	-67	3,256	-2.06%
2022/07/05	2	9.68	0	0.00	9.71	2	3,294	0.06%
2022/07/01	0	9.82	1	9.36	9.35	-1	3,332	-0.03%
2022/06/30	3	10.10	8	10.07	9.98	-5	3,276	-0.15%
2022/06/24	2	10.35	0	0.00	10.25	2	3,339	0.06%
2022/06/23	3	10.30	1	10.25	10.15	2	3,379	0.06%
2022/06/22	3	10.15	5	10.12	10.10	-2	3,394	-0.06%
2022/06/20	1	10.25	1	10.00	10.00	0	3,485	0.00%
2022/06/17	0	0.00	1	10.75	10.75	-1	3,478	-0.03%
2022/06/14	10	11.15	12	11.06	11.15	-2	3,649	-0.05%
2022/06/13	1	11.20	0	0.00	11.10	1	3,702	0.03%
2022/06/10	0	0.00	1	11.55	11.60	-1	3,722	-0.03%
2022/06/07	0	0.00	0	11.60	11.55	0	3,803	0.00%
2022/06/01	0	0.00	0	11.80	11.80	0	4,047	0.00%
2022/05/31	0	11.65	0	0.00	11.65	0	4,079	0.00%
2022/05/25	1	11.50	0	0.00	11.50	1	4,414	0.02%
2022/05/24	0	0.00	1	11.40	11.30	-1	4,544	-0.02%
2022/05/23	1	11.55	0	0.00	11.60	1	4,565	0.02%
2022/05/20	0	11.50	0	0.00	11.35	0	4,694	0.00%
2022/05/19	15	11.35	15	11.23	11.35	0	4,726	0.00%
2022/05/18	1	11.60	1	11.70	11.55	0	4,746	0.00%
2022/05/13	0	0.00	2	11.05	11.00	-2	4,842	-0.04%
2022/05/06	20	11.80	20	11.70	11.80	0	5,750	0.00%
2022/04/28	20	11.95	21	11.81	11.95	-1	6,299	-0.02%
2022/04/27	1	11.45	0	0.00	11.45	1	6,443	0.02%
2022/04/25	49	11.79	8	11.85	11.70	41	6,882	0.60%
2022/04/22	11	12.10	11	12.24	12.10	0	6,924	0.00%
2022/04/21	9	12.47	8	12.55	12.25	1	7,060	0.01%
2022/04/20	26	12.83	13	12.70	12.70	13	7,106	0.18%
2022/04/15	1	12.15	0	0.00	12.15	1	7,493	0.01%
2022/04/08	0	13.00	0	0.00	12.90	0	10,192	0.00%
2022/04/07	2	12.95	0	0.00	12.85	2	11,118	0.02%
2022/04/06	1	13.30	0	0.00	13.35	1	13,899	0.01%
2022/04/01	1	13.55	0	0.00	13.60	1	16,560	0.01%
2022/03/31	1	13.80	0	0.00	13.70	1	18,052	0.01%
2022/03/30	13.1	13.88	12	13.93	13.90	1.1	19,241	0.01%
2022/03/29	12	14.00	12	14.08	13.70	0	19,566	0.00%
2022/03/24	0	0.00	2	14.30	14.25	-2	20,694	-0.01%
2022/03/22	17	14.06	14	14.20	14.25	3	23,405	0.01%
2022/03/17	12	13.93	13	14.10	14.25	-1	24,299	0.00%
2022/03/16	15	13.69	19	13.85	13.75	-4	24,220	-0.02%
2022/03/15	7	13.67	6	13.90	13.55	1	24,365	0.00%
2022/03/14	0	0.00	6	13.88	13.95	-6	24,384	-0.02%
2022/03/09	0	0.00	13	13.42	13.50	-13	24,621	-0.05%
2022/03/07	3	13.53	0	0.00	13.45	3	24,676	0.01%
2022/03/04	12	14.15	16	14.10	13.95	-4	24,664	-0.02%
2022/03/03	18	14.48	19	14.32	14.30	-1	24,760	0.00%
2022/03/02	8	14.05	18	14.12	14.40	-10	24,838	-0.04%
2022/03/01	16	14.02	23	14.11	14.15	-7	25,016	-0.03%
2022/02/25	6	13.80	8	13.86	13.80	-2	25,521	-0.01%
2022/02/24	7	13.69	6	13.75	13.60	1	26,683	0.00%
2022/02/23	0	0.00	3	14.10	14.15	-3	27,576	-0.01%
2022/02/22	2	14.08	3	13.95	14.10	-1	27,895	0.00%
2022/02/21	2	14.45	5	14.50	14.45	-3	28,240	-0.01%
2022/02/18	0	0.00	5	14.30	14.40	-5	28,328	-0.02%
2022/02/15	1	14.30	0	0.00	14.30	1	28,430	0.00%
2022/02/14	0	14.65	0	0.00	14.30	0	28,422	0.00%
2022/02/11	13.1	14.92	22	15.00	14.85	-9	28,335	-0.03%
2022/02/10	11	14.90	32	14.98	14.90	-21	28,249	-0.07%
2022/02/09	32	15.90	0	0.00	15.80	32	27,864	0.11%
2022/02/08	0	15.25	0	0.00	15.30	0	27,631	0.00%
2022/02/07	2	15.25	2	14.83	15.20	0	27,623	0.00%
2022/01/26	0	0.00	1	14.60	14.50	-1	27,589	0.00%
2022/01/25	2	14.93	2	14.60	14.55	0	27,559	0.00%
2022/01/24	8	14.81	8	15.00	15.10	0	27,457	0.00%
2022/01/21	2	15.55	2	15.35	15.20	0	27,369	0.00%
2022/01/20	3	15.80	2	15.85	15.90	1	27,294	0.00%
2022/01/19	11	15.62	8	15.63	15.90	3	27,158	0.01%
2022/01/18	4	15.67	0	0.00	15.45	4	26,875	0.01%
2022/01/17	0	15.64	0	0.00	15.60	0	26,650	0.00%
2022/01/14	1	15.00	0	0.00	15.10	1	26,521	0.00%
2022/01/13	0	0.00	40	15.23	15.40	-40	26,353	-0.15%
2022/01/12	15	15.66	15	15.60	15.45	0	26,206	0.00%
2022/01/11	12	15.83	13	15.53	15.60	-1	26,081	0.00%
2022/01/10	0	16.15	5	16.00	15.95	-5	25,781	-0.02%
2022/01/07	1	15.70	250	15.77	15.90	-249	25,498	-0.98%	大賣/鉅額交易
2022/01/06	105	16.52	0	0.00	16.45	105	24,917	0.42%	大買/鉅額交易
2022/01/05	4	16.78	2	16.95	16.60	2	24,579	0.01%
2022/01/04	150	17.25	5	16.82	17.35	145	24,111	0.60%	大買/鉅額交易
2022/01/03	26	17.49	127	17.26	17.25	-101	23,467	-0.43%	大賣/鉅額交易
2021/12/30	11	17.43	23	17.49	17.25	-12	22,835	-0.05%
2021/12/29	94	18.44	124	18.33	17.95	-30	21,924	-0.14%	大賣/
2021/12/28	338	17.74	480	17.73	18.05	-142	19,117	-0.74%	大買/大賣/鉅額交易
2021/12/27	231	17.43	108	17.54	17.85	123	16,503	0.75%	大買/大賣/鉅額交易
2021/12/24	179	16.14	45	16.09	16.25	134	14,990	0.89%	大買/鉅額交易
2021/12/23	65	15.45	1	15.50	15.45	64	13,815	0.46%
2021/12/22	11	15.32	3	15.10	15.00	8	13,471	0.06%
2021/12/21	3	14.90	103	14.90	15.20	-100	13,219	-0.76%	大賣/
2021/12/20	2	15.68	2	15.58	15.25	0	12,839	0.00%
2021/12/17	88	16.02	42	16.05	15.65	46	12,313	0.37%
2021/12/16	210	15.36	20	15.19	15.30	190	10,557	1.80%	大買/鉅額交易
2021/12/15	21	14.81	2	14.40	14.80	19	9,453	0.20%
2021/12/14	1	13.95	3	14.13	13.80	-2	9,069	-0.02%
2021/12/13	16	14.47	15	14.43	14.50	1	8,825	0.01%
2021/12/10	0	0.00	2	13.65	13.65	-2	8,406	-0.02%
2021/12/09	5	14.00	4	13.95	13.80	1	8,329	0.01%
2021/12/03	0	0.00	30	13.70	13.65	-30	7,865	-0.38%
2021/11/30	8	13.63	0	0.00	13.60	8	7,720	0.10%
2021/11/29	31	12.92	1	13.30	13.45	30	7,634	0.39%
2021/11/25	0	0.00	4	14.19	13.95	-4	7,324	-0.05%
2021/11/24	3	14.43	5	14.35	14.40	-2	7,084	-0.03%
2021/11/23	11	15.08	37	14.94	14.70	-26	6,508	-0.40%
2021/11/22	12	15.03	2	15.13	15.15	10	5,260	0.19%
2021/11/18	6	13.72	31	13.61	13.35	-25	3,933	-0.64%
2021/11/16	11	13.06	6	13.10	12.80	5	3,386	0.15%
2021/11/12	0	0.00	1	12.55	12.60	-1	3,300	-0.03%
2021/11/11	0	0.00	1	12.70	12.60	-1	3,332	-0.03%
2021/11/10	0	0.00	2	12.60	12.60	-2	3,361	-0.06%
2021/11/08	0	0.00	1	12.40	12.50	-1	3,397	-0.03%
2021/11/03	0	0.00	2	12.42	12.50	-2	3,578	-0.06%
2021/10/27	0	0.00	1	11.80	11.90	-1	4,149	-0.02%
2021/10/26	2	11.70	0	0.00	11.65	2	4,305	0.05%
2021/10/19	1	11.65	0	0.00	11.55	1	5,405	0.02%
2021/10/14	1	11.20	0	0.00	11.30	1	5,854	0.02%
2021/09/08	0	0.00	0	11.10	11.10	0	8,378	0.00%
2021/09/03	0	0.00	1	11.60	11.55	-1	8,449	-0.01%
2021/09/01	2	11.53	8	11.50	11.55	-6	8,494	-0.07%
2021/08/25	0	0.00	5	11.30	11.40	-5	9,196	-0.05%
2021/08/18	2	11.60	0	0.00	12.15	2	9,500	0.02%
2021/08/17	3	12.00	0	0.00	11.90	3	9,539	0.03%
2021/08/16	6	12.30	0	0.00	12.20	6	9,596	0.06%
2021/08/12	0	0.00	1	12.85	12.95	-1	9,623	-0.01%
2021/08/11	1	12.45	0	0.00	12.70	1	9,684	0.01%
2021/08/10	1	12.95	3	12.90	13.00	-2	9,713	-0.02%
2021/08/09	20	13.10	0	0.00	12.95	20	9,817	0.20%
2021/08/06	10	13.45	0	0.00	13.40	10	9,801	0.10%
2021/08/05	0	0.00	4	13.69	13.60	-4	9,739	-0.04%
2021/08/04	1	13.80	19	13.86	13.70	-18	9,831	-0.18%
2021/08/03	0	0.00	1	13.50	13.60	-1	9,723	-0.01%
2021/07/30	10	13.45	2	13.65	13.45	8	9,805	0.08%
2021/07/29	9	13.55	2	13.50	13.50	7	9,741	0.07%
2021/07/28	0	0.00	3	13.70	13.75	-3	9,623	-0.03%
2021/07/27	2	13.65	63	13.68	13.60	-61	9,705	-0.63%
2021/07/26	57	13.81	10.2	13.75	13.65	46.8	9,787	0.48%
2021/07/23	18	13.20	5	13.30	13.35	13	10,065	0.13%
2021/07/22	0	0.00	8	12.97	13.35	-8	11,025	-0.07%
2021/07/21	2	12.65	60	12.55	12.65	-58	11,192	-0.52%
2021/07/20	3	12.90	0	0.00	12.90	3	11,324	0.03%
2021/07/19	0	0.00	5	13.40	13.45	-5	11,713	-0.04%
2021/07/16	0	0.00	1	13.25	13.25	-1	12,239	-0.01%
2021/07/15	14	13.15	3	13.25	13.15	11	12,724	0.09%
2021/07/14	10	13.81	3	13.72	13.70	7	13,112	0.05%
2021/07/13	1	13.20	15	13.17	13.10	-14	12,522	-0.11%
2021/07/08	0	0.00	5	13.00	12.65	-5	12,585	-0.04%
2021/07/07	0	0.00	10	12.70	12.55	-10	12,751	-0.08%
2021/07/06	1	12.80	21	12.75	12.65	-20	13,286	-0.15%
2021/07/05	0	0.00	4	12.70	12.70	-4	13,601	-0.03%
2021/06/23	0	0.00	2	12.25	12.25	-2	14,625	-0.01%
2021/06/21	10	12.25	0	0.00	12.15	10	14,599	0.07%
2021/06/17	0	0.00	10	12.75	12.85	-10	15,095	-0.07%
2021/06/16	10	12.50	0	0.00	12.35	10	15,058	0.07%
2021/06/15	10	12.80	0	0.00	12.75	10	15,099	0.07%
2021/06/10	0	0.00	5	12.85	12.75	-5	15,088	-0.03%
2021/06/07	9	12.83	1	12.65	12.85	8	14,990	0.05%
2021/06/04	2	13.00	3	13.10	13.05	-1	14,914	-0.01%
2021/06/03	10	12.90	0	0.00	12.95	10	14,766	0.07%
2021/06/02	10	12.90	0	0.00	12.80	10	14,477	0.07%
2021/05/26	2	12.10	2	12.20	12.35	0	14,219	0.00%
2021/05/24	7	11.74	27	11.68	11.90	-20	14,106	-0.14%
2021/05/21	3	11.35	3	11.50	11.60	0	14,038	0.00%
2021/05/19	3	11.35	3	11.40	11.65	0	14,028	0.00%
2021/05/18	1	10.60	23	10.99	11.25	-22	13,972	-0.16%
2021/05/17	23	10.40	0	0.00	10.30	23	13,894	0.17%
2021/05/14	10	11.35	20	11.85	11.40	-10	13,733	-0.07%
2021/05/13	10	10.75	10	11.45	11.30	0	13,736	0.00%
2021/05/12	41	11.36	8	11.84	11.35	33	13,722	0.24%
2021/05/11	22	12.44	16	12.64	12.20	6	13,499	0.04%
2021/05/10	0	0.00	0	13.25	13.20	0	13,356	0.00%
2021/05/03	21	13.76	10	14.00	13.55	11	12,571	0.09%
2021/04/29	34	14.84	20	15.05	14.55	14	12,313	0.11%
2021/04/28	4	14.91	18	14.61	15.00	-14	11,842	-0.12%
2021/04/27	3	14.38	2	14.50	14.10	1	10,899	0.01%
2021/04/26	0	0.00	7	14.07	14.15	-7	10,554	-0.07%
2021/04/23	1	13.60	0	0.00	14.10	1	10,387	0.01%
2021/04/22	10	14.30	60	14.30	13.65	-50	9,959	-0.50%
2021/04/21	61	14.21	3	14.15	14.10	58	9,353	0.62%
2021/04/20	10	13.94	17	13.48	13.90	-7	8,791	-0.08%
2021/04/19	8	13.15	3	13.10	13.10	5	8,312	0.06%
2021/04/15	3	12.85	5	12.75	12.75	-2	9,466	-0.02%
2021/04/14	0	0.00	5	12.10	12.55	-5	9,533	-0.05%
2021/04/13	6	13.00	2	13.35	12.90	4	9,619	0.04%
2021/04/12	5	13.43	0	0.00	13.55	5	9,385	0.05%
2021/04/09	0	13.10	0	0.00	12.75	0	8,853	0.00%
2021/04/08	1	13.30	3	12.93	13.15	-2	8,505	-0.02%
2021/04/07	69	12.25	199	12.32	12.35	-130	7,996	-1.63%	大賣/鉅額交易
2021/04/06	3	11.85	2	11.93	11.90	1	7,765	0.01%
2021/04/01	0	11.60	0	0.00	11.65	0	7,737	0.00%
2021/03/31	0	0.00	75	11.67	11.60	-75	7,769	-0.97%
2021/03/30	0	0.00	2	11.65	11.65	-2	7,745	-0.03%
2021/03/29	79	11.60	63	11.65	11.60	16	7,723	0.21%
2021/03/26	8	11.30	0	0.00	11.25	8	7,567	0.11%
2021/03/25	0	11.10	0	0.00	11.15	0	7,648	0.00%
2021/03/24	0	11.20	0	0.00	11.25	0	7,647	0.00%
2021/03/23	0	0.00	1	11.40	11.15	-1	7,698	-0.01%
2021/03/22	9	11.43	17	11.26	11.55	-8	7,559	-0.11%
2021/03/19	10	10.75	0	0.00	10.95	10	7,184	0.14%
2021/03/18	0	10.80	0	10.80	10.85	0	7,263	0.00%
2021/03/17	0	10.50	20	10.60	10.55	-20	7,256	-0.28%
2021/03/16	0	10.65	0	0.00	10.60	0	7,378	0.00%
2021/03/15	0	10.65	0	0.00	10.65	0	7,483	0.00%
2021/03/11	0	10.60	2	10.75	10.65	-2	8,181	-0.02%
2021/03/10	0	10.60	0	0.00	10.60	0	8,678	0.00%
2021/03/09	20	10.65	0	0.00	10.70	20	9,501	0.21%
2021/03/08	0	10.80	0	0.00	10.55	0	9,712	0.00%
2021/03/05	0	10.50	0	0.00	10.50	0	10,182	0.00%
2021/03/04	6	10.60	0	0.00	10.60	6	10,338	0.06%
2021/03/03	0	0.00	6	10.40	10.60	-6	10,571	-0.06%
2021/03/02	0	10.50	0	0.00	10.35	0	10,680	0.00%
2021/02/26	1	10.40	1	10.35	10.45	0	10,903	0.00%
2021/02/25	0	10.50	0	0.00	10.50	0	11,016	0.00%
2021/02/23	0	10.45	0	0.00	10.45	0	11,418	0.00%
2021/02/22	2	10.60	0	0.00	10.50	2	11,464	0.02%
2021/02/03	0	0.00	5	9.80	9.99	-5	11,660	-0.04%
2021/02/01	3	9.47	0	0.00	9.40	3	11,701	0.03%
2021/01/29	3	9.64	0	0.00	9.62	3	12,400	0.02%
2021/01/28	0	9.80	0	0.00	9.64	0	12,472	0.00%
2021/01/25	2	9.86	6	9.86	9.94	-4	12,778	-0.03%
2021/01/22	0	0.00	2	9.79	9.78	-2	12,769	-0.02%
2021/01/21	2	9.70	6	9.88	9.70	-4	12,771	-0.03%
2021/01/20	5	9.77	0	0.00	9.70	5	12,819	0.04%
2021/01/19	1	10.15	0	0.00	10.15	1	12,833	0.01%
2021/01/18	6	10.20	0	0.00	10.10	6	12,980	0.05%
2021/01/15	0	10.45	0	0.00	10.35	0	12,953	0.00%
2021/01/12	5	10.56	0	0.00	10.45	5	12,972	0.04%
2021/01/08	122	11.20	1	12.09	11.15	121	13,056	0.93%	大買/鉅額交易
2021/01/06	2	11.00	1	11.25	11.05	1	11,669	0.01%
2021/01/05	2	11.65	0	0.00	11.50	2	11,330	0.02%
2020/12/30	10	11.40	0	0.00	11.40	10	11,304	0.09%
2020/12/28	0	0.00	1	11.50	11.55	-1	11,215	-0.01%
2020/12/23	0	0.00	1	11.15	11.05	-1	11,129	-0.01%
2020/12/21	0	0.00	20	11.20	11.15	-20	11,507	-0.17%
2020/12/16	2	11.50	1	11.45	11.35	1	13,478	0.01%
2020/12/15	2	11.55	2	11.40	11.30	0	14,706	0.00%
2020/12/11	60	11.30	0	0.00	11.30	60	14,594	0.41%
2020/12/09	0	11.35	0	0.00	11.65	0	14,380	0.00%
2020/12/08	0	11.65	0	0.00	11.35	0	14,338	0.00%
2020/12/07	3	12.23	50	11.90	11.75	-47	14,661	-0.32%
2020/12/04	50	11.87	28	11.99	11.95	22	14,153	0.16%
2020/12/03	3	11.97	2	11.60	11.50	1	13,690	0.01%
2020/12/01	11	11.24	11	11.31	11.25	0	12,719	0.00%
2020/11/27	20	10.95	110	10.96	10.95	-90	12,234	-0.74%	大賣/
2020/11/26	50	10.95	0	0.00	10.90	50	12,002	0.42%
2020/11/25	3	10.60	0	0.00	10.65	3	11,870	0.03%
2020/11/20	0	0.00	2	10.45	10.60	-2	11,595	-0.02%
2020/11/18	0	0.00	1	10.20	10.10	-1	11,527	-0.01%
2020/11/17	1	10.15	0	0.00	10.15	1	11,521	0.01%
2020/11/12	0	0.00	10	9.99	9.96	-10	11,270	-0.09%
2020/11/06	2	10.25	0	10.30	10.00	2	11,241	0.02%
2020/11/02	0	9.88	1	9.85	9.85	-1	10,505	-0.01%
2020/10/29	0	0.00	1	10.05	10.05	-1	10,597	-0.01%
2020/10/28	0	10.28	0	0.00	10.05	0	10,601	0.00%
2020/10/26	60	10.50	2	10.35	10.45	58	11,087	0.52%
2020/10/07	0	0.00	1	9.88	9.79	-1	11,098	-0.01%
2020/10/05	5	9.68	5	9.63	9.63	0	11,424	0.00%
2020/09/29	0	0.00	1	9.64	9.50	-1	11,815	-0.01%
2020/09/28	1	9.61	0	0.00	9.80	1	11,840	0.01%
2020/09/25	0	0.00	2	9.60	9.26	-2	12,024	-0.02%
2020/09/23	1	10.70	0	0.00	10.10	1	12,198	0.01%
2020/09/21	12	10.75	7	11.24	10.85	5	11,753	0.04%
2020/09/18	2	10.70	22	10.74	10.80	-20	10,134	-0.20%
2020/09/10	2	10.13	2	9.95	9.90	0	8,769	0.00%
2020/09/08	0	9.78	0	0.00	9.79	0	8,350	0.00%
2020/09/03	50	9.99	50	9.89	9.90	0	8,386	0.00%
2020/08/28	0	0.00	30	9.98	9.90	-30	8,398	-0.36%
2020/08/27	40	9.95	1	9.87	9.85	39	8,441	0.46%
2020/08/25	40	9.39	40	9.49	9.72	0	8,298	0.00%
2020/08/20	1	9.06	0	0.00	9.12	1	8,185	0.01%
2020/08/10	2	10.00	2	9.90	9.87	0	8,111	0.00%
2020/08/05	0	0.00	3	9.74	9.70	-3	7,961	-0.04%
2020/08/04	0	0.00	1	9.51	9.49	-1	7,926	-0.01%
2020/08/03	2	9.55	0	0.00	9.47	2	7,969	0.03%
2020/07/31	10	9.27	11	9.24	9.54	-1	7,993	-0.01%
2020/07/28	1	8.98	0	0.00	8.90	1	7,600	0.01%
2020/07/24	1	9.15	0	0.00	9.15	1	8,422	0.01%
2020/07/20	1	9.09	0	0.00	9.09	1	8,332	0.01%
2020/07/17	2	9.29	0	0.00	9.21	2	8,287	0.02%
2020/07/16	1	9.61	0	0.00	9.61	1	8,196	0.01%
2020/07/10	1	9.91	0	0.00	9.92	1	8,139	0.01%
2020/07/08	2	10.05	0	0.00	10.10	2	7,720	0.03%
2020/07/06	0	10.10	0	0.00	10.20	0	7,788	0.00%
2020/07/03	0	0.00	1	10.00	10.00	-1	7,674	-0.01%
2020/07/02	11	10.49	2	10.55	10.55	9	7,524	0.12%
2020/06/30	0	0.00	2	10.20	10.05	-2	7,337	-0.03%
2020/06/23	2	10.05	0	0.00	10.00	2	7,392	0.03%
2020/06/17	0	0.00	2	10.25	10.10	-2	7,566	-0.03%
2020/06/16	0	10.20	0	0.00	10.25	0	7,713	0.00%
2020/06/12	2	10.00	0	0.00	10.00	2	8,023	0.02%
2020/06/11	2	10.45	0	0.00	10.15	2	8,052	0.02%
2020/06/10	0	0.00	2	10.65	10.50	-2	8,136	-0.02%
2020/06/04	10	10.65	10	10.50	10.55	0	8,515	0.00%
2020/06/03	20	10.75	22	10.65	10.55	-2	8,552	-0.02%
2020/06/02	0	0.00	4	10.43	10.45	-4	8,386	-0.05%
2020/05/29	2	10.20	0	0.00	10.15	2	8,424	0.02%
2020/05/28	5	10.30	2	10.60	10.25	3	8,508	0.04%
2020/05/26	0	0.00	2	10.25	10.10	-2	8,565	-0.02%
2020/05/25	2	10.05	1	10.05	10.05	1	8,591	0.01%
2020/05/22	2	10.30	0	0.00	10.15	2	8,611	0.02%
2020/05/21	0	0.00	2	10.25	10.25	-2	8,616	-0.02%
2020/05/15	2	10.10	0	0.00	10.00	2	8,467	0.02%
2020/05/13	4	10.53	0	0.00	10.50	4	8,361	0.05%
2020/05/11	0	10.60	0	0.00	10.70	0	8,395	0.00%
2020/05/07	2	10.45	0	0.00	10.45	2	8,357	0.02%
2020/05/06	4	10.55	0	0.00	10.40	4	8,353	0.05%
2020/05/04	2	10.85	0	0.00	10.90	2	8,245	0.02%
2020/04/30	5	11.19	1	10.95	11.15	4	8,292	0.05%
2020/04/29	1	11.20	1	11.15	11.20	0	8,075	0.00%
2020/04/28	0	0.00	1	10.35	10.20	-1	7,385	-0.01%
2020/04/27	0	0.00	2	10.30	10.30	-2	7,585	-0.03%
2020/04/24	0	0.00	4	10.30	10.20	-4	7,691	-0.05%
2020/04/21	2	9.85	0	0.00	9.75	2	7,765	0.03%
2020/04/20	2	10.05	0	0.00	10.05	2	7,786	0.03%
2020/04/17	2	10.15	2	10.45	10.15	0	7,832	0.00%
2020/04/15	0	0.00	3	10.47	10.50	-3	7,899	-0.04%
2020/04/13	1	9.95	2	10.15	9.92	-1	8,010	-0.01%
2020/04/10	1	10.05	0	0.00	10.05	1	8,042	0.01%
2020/04/09	4	10.20	8	10.48	10.10	-4	8,088	-0.05%
2020/04/08	0	10.20	0	0.00	10.20	0	7,993	0.00%
2020/04/07	1	9.72	3	9.79	9.71	-2	7,961	-0.03%
2020/04/06	2	9.70	0	0.00	9.70	2	7,813	0.03%
2020/04/01	0	9.53	0	0.00	9.57	0	7,695	0.00%
2020/03/30	0	9.21	0	0.00	9.16	0	7,603	0.00%
2020/03/27	7	9.37	0	0.00	9.21	7	7,571	0.09%
2020/03/23	0	0.00	10.8	8.89	8.86	-10.8	7,468	-0.14%
2020/03/17	0	0.00	2	8.70	8.75	-2	7,410	-0.03%
2020/03/16	0	0.00	2	9.43	9.12	-2	7,350	-0.03%
2020/03/13	2	8.70	0	0.00	9.07	2	7,390	0.03%
2020/03/12	2	9.70	0	0.00	9.65	2	7,172	0.03%
2020/03/10	2	10.40	2	10.50	10.80	0	7,063	0.00%
2020/03/09	5	10.90	0	0.00	10.70	5	7,093	0.07%
2020/03/02	0	0.00	5	10.95	10.90	-5	7,133	-0.07%
2020/02/24	5	11.75	0	0.00	11.75	5	6,861	0.07%
2020/02/21	0	0.00	130	12.00	12.00	-130	6,825	-1.90%	大賣/鉅額交易
2020/02/18	2	12.15	5	12.10	12.10	-3	6,917	-0.04%
2020/02/17	0	12.25	0	0.00	12.10	0	6,998	0.00%
2020/02/13	0	12.15	11	12.21	12.10	-11	7,000	-0.16%
2020/02/12	3	12.13	3	12.25	12.25	0	7,025	0.00%
2020/02/11	30	12.05	2	12.05	12.00	28	6,967	0.40%
2020/02/07	2	12.15	0	0.00	12.05	2	7,028	0.03%
2020/02/04	2	11.90	2	12.05	12.15	0	6,976	0.00%
2020/02/03	2	11.60	0	0.00	11.70	2	7,031	0.03%
2020/01/31	3	12.60	0	0.00	12.55	3	7,002	0.04%
2020/01/30	14	12.69	20	13.20	12.60	-6	7,177	-0.08%
2020/01/20	40	14.00	2	14.00	13.95	38	6,957	0.55%
2020/01/16	0	0.00	2	13.80	13.85	-2	6,873	-0.03%
2020/01/15	5	13.75	0	0.00	13.75	5	6,924	0.07%
2020/01/14	0	0.00	1	13.80	13.65	-1	7,067	-0.01%
2020/01/13	0	0.00	2	13.65	13.65	-2	7,283	-0.03%
2020/01/10	0	0.00	1	13.50	13.50	-1	7,281	-0.01%
2020/01/08	4	13.44	1	13.40	13.30	3	7,257	0.04%
2020/01/07	1	13.70	2	13.70	13.60	-1	7,237	-0.01%
2020/01/06	0	13.25	40	13.35	13.30	-40	7,048	-0.57%
2020/01/03	2	13.55	0	0.00	13.55	2	7,009	0.03%
2019/12/31	5	13.68	6	13.82	13.60	-1	6,912	-0.01%
2019/12/27	20	13.65	0	0.00	13.60	20	7,037	0.28%
2019/12/25	2	13.70	20	13.70	13.65	-18	7,245	-0.25%
2019/12/23	2	13.65	1	13.65	13.55	1	7,655	0.01%
2019/12/19	7	13.89	0	0.00	13.85	7	7,910	0.09%
2019/12/18	0	0.00	20	14.05	13.95	-20	7,959	-0.25%
2019/12/17	0	0.00	5	14.30	14.20	-5	8,068	-0.06%
2019/12/16	5	14.10	10	14.10	14.05	-5	8,198	-0.06%
2019/12/13	20	13.80	20	13.70	13.70	0	8,408	0.00%
2019/12/12	5	13.70	0	0.00	13.70	5	8,474	0.06%
2019/12/11	5	13.85	0	0.00	13.85	5	8,503	0.06%
2019/12/10	0	0.00	2	13.95	13.85	-2	8,577	-0.02%
2019/12/09	0	0.00	4	13.80	13.70	-4	8,505	-0.05%
2019/12/05	6	13.65	6	13.59	13.65	0	9,135	0.00%
2019/12/04	22	13.54	0	0.00	13.50	22	9,428	0.23%
2019/12/02	12	13.09	0	0.00	13.05	12	10,020	0.12%
2019/11/29	10	13.55	0	0.00	13.50	10	10,228	0.10%
2019/11/28	0	0.00	22	13.65	13.55	-22	10,682	-0.21%
2019/11/27	2	13.85	0	0.00	13.75	2	10,800	0.02%
2019/11/26	10	13.50	0	0.00	13.50	10	10,821	0.09%
2019/11/25	2	13.45	0	0.00	13.45	2	10,932	0.02%
2019/11/22	30	13.45	0	0.00	13.40	30	10,941	0.27%
2019/11/21	0	0.00	5	13.45	13.45	-5	11,031	-0.05%
2019/11/20	5	13.55	21	13.50	13.55	-16	11,130	-0.14%
2019/11/19	0	0.00	10	13.75	13.65	-10	11,221	-0.09%
2019/11/15	0	0.00	10	13.40	13.45	-10	11,380	-0.09%
2019/11/14	3	13.50	0	0.00	13.35	3	11,388	0.03%
2019/11/12	2	13.80	0	0.00	13.75	2	11,432	0.02%
2019/11/08	0	0.00	0.3	13.85	13.90	-0.3	11,589	0.00%
2019/11/05	5	13.90	0	0.00	13.90	5	11,854	0.04%
2019/11/04	0	0.00	11	14.00	14.00	-11	12,046	-0.09%
2019/11/01	1	13.90	0	0.00	13.90	1	12,119	0.01%
2019/10/31	20	14.10	0	0.00	13.80	20	12,287	0.16%
2019/10/30	12	14.15	3	14.10	14.10	9	12,354	0.07%
2019/10/29	20	14.50	4	14.38	14.25	16	12,631	0.13%
2019/10/25	0	0.00	10	14.45	14.45	-10	15,184	-0.07%
2019/10/23	0	0.00	22	14.40	14.40	-22	16,651	-0.13%
2019/10/21	0	0.00	21	14.70	14.70	-21	16,867	-0.12%
2019/10/18	0	0.00	1	14.35	14.35	-1	17,322	-0.01%
2019/10/16	20	14.25	0	0.00	14.25	20	17,935	0.11%
2019/10/15	1	14.40	10	14.35	14.30	-9	18,531	-0.05%
2019/10/09	1	14.10	70	14.10	14.05	-69	19,568	-0.35%
2019/10/07	0	0.00	5	14.20	14.15	-5	20,144	-0.02%
2019/10/04	23	14.48	3	14.30	14.25	20	20,513	0.10%
2019/10/03	2	14.15	3	14.27	14.20	-1	20,602	0.00%
2019/10/02	2	14.30	1	14.25	14.25	1	20,614	0.00%
2019/10/01	2	14.05	0	14.10	14.20	2	21,165	0.01%
2019/09/27	31	13.88	4	13.85	13.80	27	21,355	0.13%
2019/09/26	21	14.15	1	14.15	14.10	20	21,462	0.09%
2019/09/24	4	14.83	2	14.80	14.70	2	22,123	0.01%
2019/09/23	0	0.00	10	14.80	14.80	-10	22,101	-0.05%
2019/09/20	0	0.00	5	14.85	14.85	-5	22,120	-0.02%
2019/09/19	4	15.15	5	15.07	15.10	-1	22,014	0.00%
2019/09/18	29	15.04	10	15.14	15.15	19	21,826	0.09%
2019/09/17	0	0.00	20	14.70	14.70	-20	21,866	-0.09%
2019/09/16	10	14.90	2	14.80	14.85	8	22,126	0.04%
2019/09/12	70	14.96	0	0.00	14.95	70	22,202	0.32%
2019/09/10	0	0.00	80	14.66	14.85	-80	22,448	-0.36%
2019/09/06	13	14.97	10	14.96	14.90	3	22,298	0.01%
2019/09/05	0	0.00	16	14.71	14.65	-16	22,646	-0.07%
2019/09/04	45	14.97	33	14.96	14.90	12	22,889	0.05%
2019/09/03	2	14.45	25	14.59	14.50	-23	23,059	-0.10%
2019/09/02	8	14.59	11	14.73	14.85	-3	23,075	-0.01%
2019/08/30	22	14.10	5	14.12	14.10	17	23,062	0.07%
2019/08/29	3	14.13	1	14.05	13.90	2	23,347	0.01%
2019/08/28	37	13.81	5	13.90	14.05	32	23,592	0.14%
2019/08/26	54	13.55	2	13.55	13.55	52	24,693	0.21%
2019/08/23	0	0.00	1	13.80	13.75	-1	24,843	0.00%
2019/08/22	1	14.15	0	0.00	13.90	1	25,460	0.00%
2019/08/21	1	14.15	0	0.00	14.05	1	25,722	0.00%
2019/08/20	7	14.23	2	14.05	14.05	5	25,961	0.02%
2019/08/19	0	0.00	1	13.95	13.95	-1	26,322	0.00%
2019/08/16	10	13.95	0	0.00	13.90	10	26,871	0.04%
2019/08/14	6	14.28	5	13.95	13.95	1	28,313	0.00%
2019/08/12	0	0.00	10	14.20	14.05	-10	29,113	-0.03%
2019/08/08	35	14.14	24	14.10	14.20	11	29,210	0.04%
2019/08/06	2	14.20	2	14.25	14.25	0	29,702	0.00%
2019/08/05	1	14.35	0	0.00	14.10	1	29,829	0.00%
2019/08/02	13	14.33	6	14.33	14.25	7	30,211	0.02%
2019/08/01	8	14.88	3	14.90	14.85	5	30,700	0.02%
2019/07/31	2	14.78	0	0.00	14.65	2	30,792	0.01%
2019/07/30	19	15.97	18	16.00	15.15	1	31,107	0.00%
2019/07/29	10	15.87	16	16.37	16.80	-6	30,188	-0.02%
2019/07/26	1	15.35	11	15.59	15.40	-10	29,306	-0.03%
2019/07/25	2	14.95	16	14.91	15.00	-14	29,349	-0.05%
2019/07/24	2	14.70	34	14.90	14.80	-32	29,550	-0.11%
2019/07/23	9	14.97	7	14.75	14.75	2	29,796	0.01%
2019/07/22	0	0.00	5	15.23	14.75	-5	30,416	-0.02%
2019/07/19	0	0.00	1	14.85	14.70	-1	32,213	0.00%
2019/07/18	19	14.86	8	14.75	14.75	11	32,755	0.03%
2019/07/17	13	14.88	8	14.97	15.05	5	32,844	0.02%
2019/07/16	7	14.71	6	14.70	14.40	1	32,461	0.00%
2019/07/15	3	14.15	5	14.24	14.25	-2	31,884	-0.01%
2019/07/12	1	14.05	3	14.13	13.90	-2	31,884	-0.01%
2019/07/11	3	13.93	5	13.89	14.10	-2	31,880	-0.01%
2019/07/10	5	14.01	3	14.13	13.70	2	31,911	0.01%
2019/07/09	2	14.10	8	13.93	13.90	-6	32,002	-0.02%
2019/07/08	2	13.85	0	0.00	13.90	2	32,393	0.01%
2019/07/05	74	14.03	43	14.09	13.90	31	32,782	0.09%
2019/07/04	7	13.88	33	13.72	13.65	-26	33,194	-0.08%
2019/07/03	18	13.80	0	0.00	13.60	18	33,674	0.05%
2019/07/02	5	13.35	8	13.64	13.90	-3	33,912	-0.01%
2019/07/01	32	13.08	13	13.15	13.00	19	34,186	0.06%
2019/06/28	16	13.17	0	0.00	13.15	16	34,594	0.05%
2019/06/25	2	13.35	2	13.35	13.20	0	35,477	0.00%
2019/06/24	5	13.54	0	0.00	13.25	5	35,452	0.01%
2019/06/21	12	14.23	17	14.02	13.80	-5	35,167	-0.01%
2019/06/20	3	13.82	0	0.00	13.85	3	34,905	0.01%
2019/06/19	12	13.66	23	13.75	13.75	-11	34,978	-0.03%
2019/06/17	5	13.52	4	13.45	13.45	1	34,950	0.00%
2019/06/14	13	13.51	25	13.43	13.40	-12	35,093	-0.03%
2019/06/13	28	13.59	10	13.43	13.35	18	34,845	0.05%
2019/06/12	9	14.18	7	14.16	14.05	2	34,322	0.01%
2019/06/11	18	14.43	20	14.50	14.40	-2	34,029	-0.01%
2019/06/10	28	14.24	28	14.27	14.10	0	33,635	0.00%
2019/06/06	10	14.11	13	14.01	14.00	-3	33,880	-0.01%
2019/06/05	2	14.45	9	14.26	14.20	-7	33,772	-0.02%
2019/06/04	17	14.33	38	14.15	14.00	-21	33,907	-0.06%
2019/06/03	9	13.93	11	14.07	14.35	-2	33,753	-0.01%
2019/05/31	9	13.94	15	13.99	13.80	-6	33,559	-0.02%
2019/05/30	2	13.50	2	13.45	13.60	0	33,246	0.00%
2019/05/29	9	13.63	9	13.49	13.40	0	33,530	0.00%
2019/05/28	7	13.46	4	13.58	13.60	3	33,702	0.01%
2019/05/27	5	13.42	6	13.32	13.30	-1	33,497	0.00%
2019/05/24	11	13.57	7	13.46	13.30	4	33,556	0.01%
2019/05/23	31	13.19	27	13.30	13.50	4	33,378	0.01%
2019/05/22	21	13.80	20	13.50	13.25	1	33,533	0.00%
2019/05/21	10	12.48	10	13.04	13.35	0	32,782	0.00%
2019/05/20	14	12.13	82	11.85	12.15	-68	32,274	-0.21%
2019/05/17	11	13.26	33	13.06	12.65	-22	31,657	-0.07%
2019/05/16	10	13.40	4	13.40	13.00	6	31,241	0.02%
2019/05/15	8	13.68	9	13.52	13.50	-1	31,125	0.00%
2019/05/14	7	13.03	6	13.33	13.40	1	30,758	0.00%
2019/05/13	2	12.98	3	13.07	12.90	-1	30,251	0.00%
2019/05/10	6	13.57	13	13.59	13.45	-7	29,876	-0.02%
2019/05/09	31	13.52	0	0.00	13.10	31	29,369	0.11%
2019/05/08	7	13.88	29	13.86	14.15	-22	28,652	-0.08%
2019/05/07	16	14.62	5	14.30	14.15	11	28,319	0.04%
2019/05/06	12	14.92	21	14.70	14.40	-9	27,607	-0.03%
2019/05/03	6	15.23	13	15.28	15.20	-7	27,019	-0.03%
2019/05/02	117	15.51	103	15.58	15.50	14	26,524	0.05%	大買/大賣/
2019/04/30	6	14.45	5	14.85	15.05	1	25,211	0.00%
2019/04/29	6	14.55	3	14.15	14.25	3	24,707	0.01%
2019/04/26	48	14.09	47	14.16	14.40	1	24,239	0.00%
2019/04/25	29	15.58	30	15.76	14.05	-1	23,259	0.00%
2019/04/24	42	14.34	8	14.30	14.90	34	20,689	0.16%
2019/04/23	4	14.20	12	14.48	14.45	-8	19,846	-0.04%
2019/04/22	8	14.46	34	14.18	14.00	-26	19,256	-0.14%
2019/04/19	12	14.03	4	14.05	14.20	8	18,941	0.04%
2019/04/18	14	14.35	11	14.41	13.90	3	18,673	0.02%
2019/04/17	1	14.55	0	0.00	14.05	1	18,275	0.01%
2019/04/16	30	14.15	0	0.00	14.40	30	17,901	0.17%
2019/04/15	40	14.20	1	13.90	14.00	39	17,546	0.22%
2019/04/12	0	0.00	3	14.17	13.75	-3	17,019	-0.02%
2019/04/11	2	14.25	10	14.75	14.35	-8	16,422	-0.05%
2019/04/10	13	14.48	10	14.23	14.70	3	15,820	0.02%
2019/04/09	89	13.65	90	13.79	13.55	-1	14,688	-0.01%
2019/04/08	8	14.18	282	14.20	14.20	-274	13,866	-1.98%	大賣/鉅額交易
2019/04/03	0	0.00	77	12.67	12.95	-77	13,261	-0.58%
2019/04/02	10	11.99	3	11.85	11.80	7	12,276	0.06%
2019/04/01	3	11.15	12	11.63	11.75	-9	11,401	-0.08%
2019/03/29	0	0.00	2	10.55	10.70	-2	10,363	-0.02%
2019/03/28	0	10.30	1	10.50	10.35	-1	10,221	-0.01%
2019/03/27	0	10.45	0	0.00	10.45	0	10,152	0.00%
2019/03/25	0	10.15	3	10.22	10.25	-3	9,767	-0.03%
2019/03/22	2	10.70	2	10.60	10.45	0	9,623	0.00%
2019/03/20	5	10.50	0	0.00	10.75	5	9,142	0.05%
2019/03/19	5	10.40	0	0.00	10.35	5	8,895	0.06%
2019/03/18	0	10.60	0	0.00	10.65	0	8,607	0.00%
2019/03/14	2	11.15	3	11.05	10.90	-1	8,140	-0.01%
2019/03/13	2	11.30	1	11.30	11.20	1	7,965	0.01%
2019/03/12	6	11.67	0	0.00	11.25	6	7,702	0.08%
2019/03/11	4	11.00	0.1	11.10	11.20	3.9	7,154	0.05%
2019/03/08	2.1	10.57	9	10.82	11.10	-6.9	6,810	-0.10%
2019/03/07	6	10.42	3	10.30	10.30	3	6,239	0.05%
2019/03/06	11	10.59	5	10.69	10.50	6	6,011	0.10%
2019/03/05	0	10.20	0	0.00	10.25	0	5,669	0.00%
2019/03/04	3	10.82	5	10.80	10.70	-2	5,254	-0.04%
2019/02/27	0	0.00	3	10.77	10.95	-3	4,712	-0.06%
2019/02/26	0	9.92	1	10.25	9.99	-1	3,802	-0.03%
2019/02/25	0	0.00	6	10.10	10.00	-6	3,698	-0.16%
2019/02/22	16	9.83	3	9.80	9.75	13	3,436	0.38%
2019/02/21	10	9.56	31	9.58	9.95	-21	3,046	-0.69%
2019/02/20	0	0.00	130	8.91	9.05	-130	2,287	-5.68%	大賣/鉅額交易
2019/01/21	0	0.00	4	7.93	7.90	-4	1,998	-0.20%
2019/01/09	3	7.31	0	0.00	7.30	3	1,880	0.16%
2019/01/04	1	7.33	1	7.30	7.28	0	1,878	0.00%
2018/11/26	0	0.00	2	8.05	8.03	-2	1,602	-0.12%
2018/11/22	70	8.19	0	0.00	8.05	70	1,569	4.46%
2018/11/15	2	8.00	1	8.10	8.29	1	1,288	0.08%
2018/11/13	40	7.10	1	7.91	7.98	39	1,119	3.48%
2018/11/09	0	0.00	2	6.60	6.60	-2	907	-0.22%
2018/11/05	0	0.00	8	6.25	6.28	-8	974	-0.82%
2018/11/02	4	5.97	0	0.00	6.18	4	985	0.41%
2018/10/19	4	6.14	0	0.00	6.11	4	1,199	0.33%
2018/10/18	2	6.25	0	0.00	6.24	2	1,218	0.16%
2018/10/17	5	6.30	0	0.00	6.28	5	1,224	0.41%
2018/10/11	0	0.00	5	6.32	6.32	-5	1,231	-0.41%
2018/09/25	1	7.50	0	0.00	7.48	1	1,302	0.08%
2018/09/18	0	0.00	6	7.79	7.72	-6	1,291	-0.46%
2018/09/14	0	0.00	5	7.95	7.93	-5	1,318	-0.38%
2018/09/13	5	7.81	0	0.00	7.86	5	1,325	0.38%
2018/09/11	5	7.70	0	0.00	7.85	5	1,341	0.37%
2018/09/10	0	0.00	8	7.80	7.80	-8	1,324	-0.60%
2018/09/05	3	8.76	0	0.00	8.65	3	1,323	0.23%
2018/09/03	18	8.57	0	0.00	8.56	18	1,355	1.33%
2018/08/28	72	8.72	0	0.00	8.68	72	1,678	4.29%
2018/08/20	0.1	8.26	0	0.00	8.30	0.1	2,268	0.00%
2018/08/07	0	0.00	3	8.95	9.08	-3	2,119	-0.14%
2018/07/31	10	8.78	0	0.00	8.60	10	1,985	0.50%
2018/07/30	0	0.00	2	8.77	8.69	-2	1,973	-0.10%
2018/07/24	0	8.25	0	0.00	8.30	0	1,911	0.00%
2018/07/23	4	8.31	0	0.00	8.26	4	1,911	0.21%
2018/07/20	2	8.35	0	0.00	8.30	2	1,916	0.10%
2018/07/19	0	0.00	14	8.49	8.35	-14	1,925	-0.73%
2018/07/18	2	8.53	0	0.00	8.50	2	1,947	0.10%
2018/06/11	30	9.11	0	0.00	9.05	30	1,804	1.66%
2018/06/08	10	9.01	2	9.01	9.00	8	1,777	0.45%
2018/06/07	39	9.08	0	0.00	9.02	39	1,753	2.22%
2018/06/06	121	9.17	0	0.00	9.12	121	1,720	7.03%	大買/鉅額交易
2018/06/05	0	0.00	146	9.54	9.36	-146	1,642	-8.89%	大賣/鉅額交易
2018/06/01	6	8.80	0	0.00	8.78	6	1,409	0.43%
2018/05/31	0	0.00	12	9.23	9.13	-12	1,338	-0.90%
2018/05/30	2	8.60	30	8.52	8.71	-28	1,136	-2.46%
2018/05/29	0	0.00	8	7.69	7.92	-8	899	-0.89%
2018/05/28	0	0.00	10	7.16	7.20	-10	817	-1.22%
2018/05/22	12	7.11	0	0.00	7.08	12	826	1.45%
2018/05/17	0	0.00	3	7.17	7.09	-3	858	-0.35%
2018/05/16	0	0.00	12	7.17	7.15	-12	864	-1.39%
2018/05/15	0	0.00	16	7.15	7.13	-16	879	-1.82%
2018/05/14	0	0.00	10	7.21	7.21	-10	948	-1.05%
2018/05/10	25	7.12	0	0.00	7.10	25	973	2.57%
2018/05/03	16	7.02	0	0.00	7.01	16	1,006	1.59%
2018/04/25	0	0.00	8	7.16	7.17	-8	1,080	-0.74%
2018/04/24	6	6.82	0	0.00	6.90	6	1,078	0.56%
2018/04/23	3	7.37	0	0.00	7.21	3	1,064	0.28%
2018/04/11	10	7.78	0	0.00	7.83	10	1,105	0.90%
2018/04/10	3	7.91	0	0.00	7.96	3	1,141	0.26%
2018/04/09	0	7.84	0	0.00	7.88	0	1,150	0.00%
2018/03/28	0	7.95	0	0.00	7.98	0	1,187	0.00%
2018/03/27	0	8.03	0	0.00	8.09	0	1,195	0.00%
2018/03/26	0	0.00	8	8.00	8.00	-8	1,205	-0.66%
2018/03/23	0	0.00	6	8.01	8.04	-6	1,213	-0.49%
2018/03/21	7	8.15	0	0.00	8.18	7	1,210	0.58%
2018/03/20	10	8.15	0	0.00	8.19	10	1,218	0.82%
2018/03/19	8	8.20	0	0.00	8.20	8	1,252	0.64%
2018/03/15	0	0.00	10	8.41	8.41	-10	1,292	-0.77%
2018/03/12	4	8.14	0	0.00	8.15	4	1,467	0.27%
2018/03/09	5	8.14	0	0.00	8.12	5	1,524	0.33%
2018/02/26	0	0.00	5	8.46	8.40	-5	1,854	-0.27%
2018/02/07	5	8.15	0	0.00	8.01	5	2,436	0.21%
2018/01/30	29	9.03	8	9.03	9.03	21	3,306	0.64%
2018/01/26	19	9.10	0	0.00	9.14	19	3,483	0.55%
2018/01/04	0	0.00	7	9.20	9.45	-7	3,960	-0.18%
2018/01/02	5	9.01	0	0.00	9.01	5	4,055	0.12%