精金 (3049)-元大-文心興安券商分點個股進出

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

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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	0	0.00	2	11.10	11.20	-2	16,349	-0.01%
2024/11/20	8	11.23	2	11.03	11.00	6	16,372	0.04%
2024/11/19	1.2	11.12	6	11.15	11.25	-4.8	16,329	-0.03%
2024/11/18	25	11.10	0	11.05	10.95	25	16,275	0.15%
2024/11/15	2	11.40	5	11.21	11.25	-3	16,225	-0.02%
2024/11/14	33	10.98	6	11.03	10.90	27	16,210	0.17%
2024/11/13	2	11.20	1.2	11.19	11.20	0.8	16,083	0.00%
2024/11/12	0	0.00	10	11.15	11.15	-10	16,039	-0.06%
2024/11/11	20	11.41	2	11.35	11.35	18	15,961	0.11%
2024/11/08	104	11.82	6	11.78	11.45	98	15,875	0.62%	大買/
2024/11/07	89	11.98	7	11.82	11.80	82	15,727	0.52%
2024/11/06	10	11.99	2	11.95	11.75	8	15,616	0.05%
2024/11/05	207	12.17	183	12.28	12.00	24	15,442	0.16%	大買/大賣/
2024/11/04	14	11.64	54	11.79	12.15	-40	14,498	-0.28%
2024/11/01	3	10.92	0	0.00	11.05	3	14,115	0.02%
2024/10/30	13	11.09	0	0.00	11.00	13	14,066	0.09%
2024/10/29	1	11.15	0	0.00	11.25	1	14,003	0.01%
2024/10/28	10	11.47	49	11.39	11.35	-39	13,946	-0.28%
2024/10/25	1	11.85	0	0.00	11.85	1	13,760	0.01%
2024/10/24	12	11.83	1	12.05	11.65	11	13,688	0.08%
2024/10/23	54	12.12	10	12.07	12.05	44	13,538	0.33%
2024/10/22	87	12.11	133	12.30	12.30	-46	13,332	-0.35%	大賣/
2024/10/21	0	0.00	4	11.65	11.60	-4	12,718	-0.03%
2024/10/18	43	11.77	1	11.80	11.60	42	12,720	0.33%
2024/10/17	8	11.67	2	11.65	11.70	6	12,556	0.05%
2024/10/16	7	11.81	2	11.83	11.70	5	12,554	0.04%
2024/10/15	23	12.29	11	11.77	11.85	12	12,439	0.10%
2024/10/14	24	12.30	29	12.53	12.25	-5	12,167	-0.04%
2024/10/11	28	12.39	31	12.58	12.15	-3	11,913	-0.03%
2024/10/09	108	12.44	66.4	12.34	12.05	41.6	11,294	0.37%	大買/
2024/10/08	47.4	12.60	29	12.60	12.25	18.4	10,713	0.17%
2024/10/07	43	12.53	55	12.77	12.90	-12	9,753	-0.12%
2024/10/04	0	0.00	32	11.75	11.75	-32	8,210	-0.39%
2024/09/30	3	10.95	4	10.89	10.70	-1	7,990	-0.01%
2024/09/27	9	10.79	13	10.73	10.70	-4	7,991	-0.05%
2024/09/26	2	10.60	0	0.00	10.60	2	7,920	0.03%
2024/09/25	1	10.85	3	10.77	10.80	-2	7,846	-0.03%
2024/09/24	54	10.51	51	10.25	10.65	3	7,706	0.04%
2024/09/23	40	10.95	40	10.86	10.55	0	7,549	0.00%
2024/09/20	42	11.51	15.2	11.59	11.40	26.8	7,169	0.37%
2024/09/19	164.2	11.55	136	11.63	11.70	28.2	6,532	0.43%	大買/大賣/
2024/09/18	5	11.16	10	11.44	11.45	-5	4,677	-0.11%
2024/09/16	6	10.07	4.6	10.45	10.45	1.4	4,230	0.03%
2024/09/02	0	0.00	3	9.18	9.08	-3	3,552	-0.08%
2024/08/28	3	9.81	5	9.73	9.60	-2	3,496	-0.06%
2024/08/26	1	9.93	2	9.86	9.70	-1	3,438	-0.03%
2024/08/23	0	0.00	1	9.43	9.47	-1	3,336	-0.03%
2024/08/20	0	0.00	1	9.20	9.11	-1	3,299	-0.03%
2024/08/16	0	0.00	5	8.87	9.04	-5	3,339	-0.15%
2024/08/14	13	8.74	27	8.73	8.68	-14	3,351	-0.42%
2024/08/12	10	8.50	0	0.00	8.41	10	3,382	0.30%
2024/08/09	0	0.00	1	8.30	8.28	-1	3,381	-0.03%
2024/08/07	7	8.33	0	0.00	8.27	7	3,378	0.21%
2024/08/05	0	0.00	7	8.23	8.04	-7	3,301	-0.21%
2024/08/02	6	9.01	0	0.00	8.92	6	3,232	0.19%
2024/07/26	0	0.00	3	8.90	8.88	-3	3,221	-0.09%
2024/07/23	5	9.07	0	0.00	9.04	5	3,214	0.16%
2024/07/22	0	0.00	3	9.23	9.06	-3	3,187	-0.09%
2024/07/19	3	9.32	2	9.30	9.26	1	3,135	0.03%
2024/07/18	0	0.00	20	9.75	9.74	-20	3,031	-0.66%
2024/07/17	140	9.86	153	9.84	9.80	-13	2,962	-0.44%	大買/大賣/
2024/07/16	0	0.00	30.3	9.40	9.36	-30.3	2,793	-1.08%
2024/07/15	3	9.44	2.2	9.45	9.42	0.8	2,780	0.03%
2024/07/12	40.4	9.70	1	9.72	9.57	39.4	2,739	1.44%
2024/07/11	30	9.42	3	9.38	9.42	27	2,605	1.04%
2024/07/10	0	0.00	2	9.39	9.24	-2	2,613	-0.08%
2024/07/09	0	0.00	31	9.46	9.23	-31	2,611	-1.19%
2024/07/08	35	9.56	36	9.38	9.53	-1	2,563	-0.04%
2024/07/04	71	9.31	66	9.24	9.35	5	2,402	0.21%
2024/07/03	60	9.21	33	9.17	9.20	27	2,286	1.18%
2024/07/02	3	8.69	0	0.00	8.67	3	2,137	0.14%
2024/07/01	0	0.00	2	8.81	8.81	-2	2,117	-0.09%
2024/06/28	0	0.00	3	8.73	8.65	-3	2,116	-0.14%
2024/06/27	5	8.64	5	8.63	8.60	0	2,107	0.00%
2024/06/26	5	8.87	1	8.97	8.76	4	2,077	0.19%
2024/06/25	7	8.95	34	8.84	8.78	-27	2,026	-1.33%
2024/06/24	61	9.17	31	9.12	9.10	30	1,962	1.53%
2024/06/18	0	0.00	5	8.53	8.51	-5	1,722	-0.29%
2024/06/17	0	0.00	15	8.60	8.60	-15	1,751	-0.86%
2024/06/14	5	8.44	0	0.00	8.38	5	1,733	0.29%
2024/06/13	0	0.00	7	8.36	8.35	-7	1,744	-0.40%
2024/06/11	7	8.40	3	8.35	8.35	4	1,787	0.22%
2024/06/07	10	8.48	5	8.36	8.51	5	1,859	0.27%
2024/06/06	5	8.33	0	0.00	8.32	5	1,859	0.27%
2024/05/30	0	0.00	4	8.75	8.58	-4	1,996	-0.20%
2024/05/29	9.1	8.65	3	8.69	8.64	6.1	2,003	0.30%
2024/05/28	0.4	8.45	0	0.00	8.78	0.4	1,991	0.02%
2024/05/27	0	0.00	5	8.49	8.45	-5	1,941	-0.26%
2024/05/23	5	8.43	0	0.00	8.38	5	1,995	0.25%
2024/05/22	0	0.00	1	8.34	8.60	-1	1,987	-0.05%
2024/05/21	2	8.33	3	8.34	8.34	-1	1,947	-0.05%
2024/05/20	5	8.54	0	0.00	8.53	5	1,933	0.26%
2024/05/17	0	0.00	5	8.33	8.36	-5	1,900	-0.26%
2024/05/16	0	0.00	6	8.28	8.30	-6	1,923	-0.31%
2024/05/15	5	8.23	0	0.00	8.17	5	1,890	0.26%
2024/05/13	0	0.00	6	8.18	8.19	-6	1,886	-0.32%
2024/05/10	1	8.10	0	0.00	8.10	1	1,876	0.05%
2024/05/08	0	0.00	0.1	8.15	8.12	-0.1	1,886	0.00%
2024/05/06	2	8.22	11	8.30	8.22	-9	1,892	-0.48%
2024/05/03	8	8.38	0	0.00	8.36	8	1,888	0.42%
2024/05/02	0	0.00	10	8.29	8.43	-10	1,867	-0.54%
2024/04/30	8	8.15	0	0.00	8.07	8	1,844	0.43%
2024/04/26	0	0.00	10	8.04	8.03	-10	1,865	-0.54%
2024/04/25	0	0.00	5	7.93	8.00	-5	1,872	-0.27%
2024/04/23	0	0.00	15	7.92	7.93	-15	1,903	-0.79%
2024/04/19	5	7.81	0	0.00	7.73	5	1,911	0.26%
2024/04/18	1	7.84	0	0.00	7.89	1	1,897	0.05%
2024/04/16	6	7.92	0	0.00	7.77	6	1,906	0.31%
2024/04/15	5	8.12	0	0.00	8.11	5	1,860	0.27%
2024/04/12	6	8.19	0	0.00	8.18	6	1,842	0.33%
2024/04/11	6	8.25	0	0.00	8.25	6	1,840	0.33%
2024/04/10	7	8.36	0	0.00	8.33	7	1,831	0.38%
2024/04/03	0	0.00	0.2	8.20	8.24	-0.2	1,821	-0.01%
2024/04/01	3.2	8.38	0	0.00	8.45	3.2	1,877	0.17%
2024/03/28	0	8.27	1	8.26	8.25	-1	1,885	-0.05%
2024/03/22	2	8.22	0	0.00	8.36	2	1,867	0.11%
2024/03/21	0	0.00	10	8.25	8.22	-10	1,848	-0.54%
2024/03/14	0	0.00	2	8.32	8.25	-2	1,777	-0.11%
2024/03/13	2	8.35	0	0.00	8.33	2	1,758	0.11%
2024/03/08	0	0.00	3	8.75	8.71	-3	1,649	-0.18%
2024/03/07	3	8.62	10	8.63	8.62	-7	1,645	-0.43%
2024/03/06	0	8.91	3	8.89	8.91	-3	1,586	-0.19%
2024/02/27	0	0.00	3	9.12	9.11	-3	1,558	-0.19%
2024/02/26	3	9.17	0	0.00	9.20	3	1,527	0.20%
2024/02/23	0	9.31	0	0.00	9.30	0	1,514	0.00%
2024/02/21	0	9.47	0	0.00	9.43	0	1,515	0.00%
2024/02/20	0	0.00	2	9.51	9.47	-2	1,516	-0.13%
2024/02/19	2	9.49	0	0.00	9.50	2	1,511	0.13%
2024/01/12	0	0.00	1.3	9.20	9.15	-1.3	1,419	-0.09%
2024/01/09	0	0.00	1	9.43	9.41	-1	1,420	-0.07%
2023/12/29	0	0.00	3	9.63	9.65	-3	1,430	-0.21%
2023/12/28	0	0.00	4	9.65	9.65	-4	1,443	-0.28%
2023/12/27	5	9.72	0	0.00	9.71	5	1,450	0.34%
2023/12/13	4	9.69	0	0.00	9.70	4	1,414	0.28%
2023/12/12	1	9.82	0	0.00	9.70	1	1,436	0.07%
2023/12/11	2	9.85	0	0.00	9.85	2	1,430	0.14%
2023/12/08	0	0.00	5	9.75	9.75	-5	1,422	-0.35%
2023/12/06	0.2	9.80	7	9.79	9.74	-6.8	1,436	-0.47%
2023/12/05	2	9.68	0	0.00	9.79	2	1,432	0.14%
2023/12/04	10	9.89	7	9.94	9.83	3	1,437	0.21%
2023/11/30	0	0.00	5	9.65	9.67	-5	1,421	-0.35%
2023/11/29	5	9.66	0	0.00	9.71	5	1,419	0.35%
2023/11/28	0	0.00	2	9.45	9.47	-2	1,374	-0.15%
2023/11/27	0	0.00	3	9.45	9.42	-3	1,383	-0.22%
2023/11/21	7	9.51	5	9.51	9.54	2	1,379	0.15%
2023/11/13	0	0.00	31	9.27	9.27	-31	1,406	-2.20%
2023/11/10	5	9.36	0	0.00	9.31	5	1,426	0.35%
2023/11/09	0	0.00	8	9.39	9.47	-8	1,422	-0.56%
2023/11/06	28	9.24	0	0.00	9.20	28	1,502	1.86%
2023/10/26	0	0.00	30	9.25	9.24	-30	1,797	-1.67%
2023/10/25	33	9.35	0	0.00	9.33	33	1,876	1.76%
2023/10/24	0	0.00	2	9.27	9.21	-2	2,227	-0.09%
2023/10/23	0	0.00	1	9.15	9.10	-1	2,231	-0.04%
2023/10/20	3	8.98	7.6	8.94	9.03	-4.6	2,238	-0.20%
2023/10/18	2	9.05	0	0.00	9.03	2	2,275	0.09%
2023/10/17	1	9.11	0	0.00	9.12	1	2,273	0.04%
2023/10/13	0	0.00	7	9.22	9.20	-7	2,322	-0.30%
2023/10/12	0	0.00	1	9.20	9.22	-1	2,368	-0.04%
2023/10/11	3	9.14	3	9.22	9.14	0	2,387	0.00%
2023/10/06	3	9.31	0	0.00	9.30	3	2,387	0.13%
2023/10/05	5	9.39	0	0.00	9.39	5	2,405	0.21%
2023/10/04	0	0.00	1	9.35	9.34	-1	2,429	-0.04%
2023/10/03	4	9.51	0	0.00	9.48	4	2,439	0.16%
2023/09/28	0	0.00	2	9.42	9.42	-2	2,532	-0.08%
2023/09/25	2	9.55	0.2	9.56	9.56	1.8	2,596	0.07%
2023/09/21	1	9.59	0	0.00	9.59	1	2,718	0.04%
2023/09/20	0.2	9.69	0	0.00	9.74	0.2	2,788	0.01%
2023/09/19	0	0.00	5	9.74	9.65	-5	2,926	-0.17%
2023/09/15	0	9.69	0.6	9.54	9.54	-0.6	3,495	-0.02%
2023/09/07	2	9.81	0	0.00	9.76	2	3,793	0.05%
2023/09/06	3	9.91	1	9.91	9.88	2	3,788	0.05%
2023/09/04	0	9.98	0	0.00	9.96	0	3,798	0.00%
2023/08/29	0	0.00	1	9.76	9.80	-1	3,894	-0.03%
2023/08/24	0	0.00	2	9.84	9.76	-2	3,906	-0.05%
2023/08/22	2	9.83	0	0.00	9.69	2	3,901	0.05%
2023/08/18	0	0.00	2	9.69	9.60	-2	3,871	-0.05%
2023/08/17	0	0.00	2	9.55	9.65	-2	3,856	-0.05%
2023/08/14	0	9.59	0	0.00	9.51	0	3,831	0.00%
2023/08/11	2	9.97	1	9.97	9.97	1	3,766	0.03%
2023/08/07	1	10.60	0	0.00	10.50	1	3,713	0.03%
2023/07/31	10	11.15	10	10.90	10.85	0	3,601	0.00%
2023/07/28	2	10.80	0	0.00	10.75	2	3,525	0.06%
2023/07/27	2	11.00	13	10.53	11.05	-11	3,452	-0.32%
2023/07/24	10	10.20	1	10.05	10.25	9	3,079	0.29%
2023/07/19	2	10.20	3	10.45	10.20	-1	3,055	-0.03%
2023/07/18	1	10.45	0	0.00	10.25	1	3,083	0.03%
2023/07/17	3	10.50	0	0.00	10.45	3	3,080	0.10%
2023/07/14	0	0.00	1	10.25	10.30	-1	3,103	-0.03%
2023/07/11	0	10.50	2	10.45	10.50	-2	3,392	-0.06%
2023/07/10	0	10.45	0	0.00	10.30	0	3,437	0.00%
2023/06/26	2	11.45	0	0.00	11.20	2	2,957	0.07%
2023/06/21	1	10.95	18	11.22	11.20	-17	2,758	-0.62%
2023/06/20	2.2	10.55	12	10.61	10.55	-9.8	2,386	-0.41%
2023/06/19	12	10.45	12	10.41	10.35	0	2,268	0.00%
2023/06/16	10.4	10.15	15	10.13	10.10	-4.7	2,136	-0.22%
2023/06/15	1	9.88	1	9.88	9.89	0	2,069	0.00%
2023/06/14	0	0.00	2	9.87	9.87	-2	2,061	-0.10%
2023/06/13	0	0.00	20	9.88	9.86	-20	2,067	-0.97%
2023/06/12	3	9.95	0	0.00	9.84	3	2,076	0.14%
2023/06/08	5	9.89	0	0.00	9.90	5	2,087	0.24%
2023/06/07	5	10.10	5.2	10.05	10.00	-0.2	2,106	-0.01%
2023/06/05	17	10.08	10	10.15	10.10	7	2,108	0.33%
2023/05/29	2	9.70	0	0.00	9.65	2	2,081	0.10%
2023/05/24	0	0.00	1	9.77	9.82	-1	2,251	-0.04%
2023/05/23	0	0.00	5	9.70	9.77	-5	2,327	-0.21%
2023/05/19	6	9.65	0	0.00	9.62	6	2,509	0.24%
2023/05/16	0	0.00	2	9.51	9.57	-2	2,498	-0.08%
2023/05/12	1	9.50	2	9.53	9.52	-1	2,499	-0.04%
2023/05/10	0	0.00	10	9.68	9.72	-10	2,507	-0.40%
2023/05/09	0	0.00	7	9.83	9.70	-7	2,499	-0.28%
2023/05/08	2	9.91	0	0.00	9.85	2	2,480	0.08%
2023/05/04	8	9.94	0	0.00	9.96	8	2,505	0.32%
2023/05/03	7	9.99	0	0.00	9.99	7	2,494	0.28%
2023/04/26	5	9.99	0	0.00	10.05	5	2,485	0.20%
2023/04/24	1	9.99	10	10.07	10.10	-9	2,446	-0.37%
2023/04/19	0	0.00	1	10.35	10.30	-1	2,349	-0.04%
2023/04/18	2	10.48	3	10.60	10.50	-1	2,275	-0.04%
2023/04/17	0	0.00	6	10.55	10.60	-6	2,226	-0.27%
2023/04/14	23	10.71	9	10.75	10.65	14	2,155	0.65%
2023/04/13	0	0.00	0.2	10.30	10.30	-0.2	1,904	-0.01%
2023/04/12	0	0.00	0.8	10.05	10.15	-0.8	1,836	-0.04%
2023/04/11	2	10.00	0	0.00	10.05	2	1,811	0.11%
2023/04/10	0.1	10.10	20	9.98	10.15	-19.9	1,802	-1.10%
2023/03/29	0	0.00	11	9.88	9.82	-11	1,773	-0.62%
2023/03/28	10	9.89	0	0.00	9.85	10	1,793	0.56%
2023/03/27	0	10.05	0.2	10.00	10.00	-0.2	1,785	-0.01%
2023/03/23	2	9.92	2	9.96	9.95	0	1,778	0.00%
2023/03/22	27	9.98	0.2	9.98	9.95	26.8	1,768	1.52%
2023/03/21	12.2	10.00	0	0.00	9.98	12.2	1,762	0.69%
2023/03/20	0	0.00	0.3	9.84	9.83	-0.3	1,751	-0.01%
2023/03/17	1	9.80	1	9.83	9.83	0	1,755	0.00%
2023/03/15	1	9.86	0	0.00	9.82	1	1,767	0.06%
2023/03/14	0	0.00	0.2	9.82	9.88	-0.2	1,772	-0.01%
2023/03/13	0.2	9.98	0	0.00	10.00	0.2	1,814	0.01%
2023/03/10	0	0.00	1	10.00	9.99	-1	1,805	-0.06%
2023/03/07	0	0.00	13	10.20	10.20	-13	1,815	-0.72%
2023/03/06	22	10.25	1	10.30	10.30	21	1,795	1.17%
2023/03/03	1	10.25	0	0.00	10.25	1	1,777	0.06%
2023/02/23	0	0.00	3	10.23	10.30	-3	1,701	-0.18%
2023/02/22	13	10.42	20	10.38	10.35	-7	1,656	-0.42%
2023/02/20	1	10.15	2	10.00	10.25	-1	1,491	-0.07%
2023/02/17	2	9.67	0	0.00	9.65	2	1,356	0.15%
2023/02/16	0	0.00	5	9.51	9.52	-5	1,319	-0.38%
2023/02/08	8	9.53	0	0.00	9.52	8	1,333	0.60%
2023/02/06	0	0.00	0.2	9.38	9.37	-0.2	1,319	-0.01%
2023/02/03	0	0.00	0.2	9.44	9.45	-0.2	1,335	-0.01%
2023/02/02	0.3	9.52	9	9.48	9.53	-8.7	1,329	-0.65%
2023/02/01	2	9.33	0	0.00	9.40	2	1,327	0.15%
2023/01/31	3	9.34	0	0.00	9.36	3	1,324	0.23%
2023/01/16	0	0.00	3	9.13	9.12	-3	1,330	-0.23%
2023/01/13	0	0.00	0.2	9.13	9.12	-0.2	1,341	-0.01%
2023/01/12	0	0.00	2.2	9.21	9.19	-2.2	1,386	-0.16%
2023/01/11	2	9.23	0	0.00	9.23	2	1,399	0.14%
2023/01/04	0.3	9.13	0	0.00	9.13	0.3	1,486	0.02%
2022/12/29	1	9.07	2	9.06	9.07	-1	1,578	-0.06%
2022/12/28	0	0.00	1	9.16	9.11	-1	1,595	-0.06%
2022/12/27	3	9.25	0	0.00	9.21	3	1,592	0.19%
2022/12/15	1	9.46	1	9.46	9.45	0	1,732	0.00%
2022/12/12	1	9.44	1	9.41	9.41	0	1,744	0.00%
2022/12/09	0	0.00	6	9.55	9.50	-6	1,776	-0.34%
2022/12/08	1	9.48	11	9.52	9.51	-10	1,790	-0.56%
2022/12/07	1	9.57	2.2	9.56	9.51	-1.2	1,797	-0.06%
2022/12/06	1	9.79	0.2	9.66	9.66	0.8	1,784	0.05%
2022/12/05	0	0.00	2	9.78	9.81	-2	1,773	-0.11%
2022/12/02	0.2	9.68	3	9.65	9.69	-2.8	1,730	-0.16%
2022/12/01	5.2	9.65	4	9.51	9.68	1.2	1,721	0.07%
2022/11/30	0	0.00	2	9.43	9.44	-2	1,684	-0.12%
2022/11/25	2	9.32	2	9.43	9.32	0	1,706	0.00%
2022/11/21	2	9.30	3	9.41	9.30	-1	1,764	-0.06%
2022/11/17	5	9.45	4	9.49	9.46	1	1,804	0.06%
2022/11/16	0.2	9.50	0.2	9.40	9.40	0	1,845	0.00%
2022/11/10	0	9.45	0	0.00	9.40	0	2,437	0.00%
2022/11/09	0.2	9.52	5	9.57	9.54	-4.8	2,494	-0.19%
2022/11/08	10	9.50	1.2	9.58	9.47	8.8	2,546	0.35%
2022/11/04	0	0.00	1	9.40	9.39	-1	2,610	-0.04%
2022/11/03	2	9.38	0	0.00	9.37	2	2,635	0.08%
2022/11/02	0.2	9.42	2	9.52	9.45	-1.8	2,646	-0.07%
2022/10/31	0	0.00	1	9.22	9.22	-1	2,742	-0.04%
2022/10/26	1	9.15	1	9.21	9.16	0	3,099	0.00%
2022/10/25	1	9.27	1	9.20	9.14	0	3,106	0.00%
2022/10/24	1	9.29	1	9.28	9.27	0	3,107	0.00%
2022/10/20	1	9.33	2.3	9.19	9.14	-1.3	3,105	-0.04%
2022/10/19	1	9.56	0	0.00	9.45	1	3,070	0.03%
2022/10/18	1	9.51	1	9.55	9.54	0	3,062	0.00%
2022/10/17	1	9.31	1	9.39	9.47	0	3,071	0.00%
2022/10/13	2	9.25	0	0.00	9.04	2	3,056	0.07%
2022/10/12	1	9.47	1	9.54	9.43	0	3,036	0.00%
2022/10/11	7	9.61	1	9.48	9.45	6	3,037	0.20%
2022/10/07	0	0.00	2	10.05	10.00	-2	3,008	-0.07%
2022/10/06	1	9.88	1	9.99	10.05	0	3,004	0.00%
2022/09/26	1	9.77	2	9.40	9.30	-1	3,074	-0.03%
2022/09/23	1	9.91	0	0.00	9.88	1	3,116	0.03%
2022/09/22	2	9.93	2	9.99	10.00	0	3,175	0.00%
2022/09/21	0	0.00	2	10.05	10.05	-2	3,172	-0.06%
2022/09/19	1	10.20	2	10.10	10.15	-1	3,217	-0.03%
2022/09/16	3	10.27	1	10.30	10.25	2	3,215	0.06%
2022/09/14	1	10.30	1	10.40	10.40	0	3,234	0.00%
2022/09/12	1	10.60	0	0.00	10.50	1	3,384	0.03%
2022/09/08	1	10.35	2	10.45	10.45	-1	3,421	-0.03%
2022/09/07	0	0.00	1	10.25	10.25	-1	3,446	-0.03%
2022/09/06	0	0.00	6	10.35	10.35	-6	3,449	-0.17%
2022/09/05	0	0.00	7	10.64	10.50	-7	3,447	-0.20%
2022/09/02	1	10.90	1	10.80	10.75	0	3,474	0.00%
2022/09/01	2	10.90	0	0.00	10.85	2	3,471	0.06%
2022/08/29	0	0.00	12	10.60	10.55	-12	3,436	-0.35%
2022/08/24	0	0.00	2	10.90	10.90	-2	3,421	-0.06%
2022/08/23	11	10.95	1	10.90	10.95	10	3,413	0.29%
2022/08/19	11	11.14	1.2	11.11	11.05	9.8	3,337	0.29%
2022/08/18	8	11.13	15.2	10.78	11.15	-7.2	3,159	-0.23%
2022/08/17	0	0.00	2	10.55	10.50	-2	2,836	-0.07%
2022/08/12	20	9.88	0	0.00	9.95	20	2,765	0.72%
2022/08/11	0.2	9.83	0	0.00	9.83	0.2	2,769	0.01%
2022/08/10	0	0.00	2	9.59	9.60	-2	2,773	-0.07%
2022/08/09	0	0.00	1	9.48	9.48	-1	2,775	-0.04%
2022/08/08	1	9.40	0	0.00	9.47	1	2,772	0.04%
2022/08/05	2	9.64	0	0.00	9.58	2	2,766	0.07%
2022/08/02	2	9.78	5	9.63	9.68	-3	2,571	-0.12%
2022/07/26	0	0.00	0.2	9.41	9.46	-0.2	2,466	-0.01%
2022/07/22	0	0.00	1	9.64	9.63	-1	2,551	-0.04%
2022/07/21	6	9.56	6	9.64	9.67	0	2,603	0.00%
2022/07/19	0.2	9.60	0	0.00	9.62	0.2	2,710	0.01%
2022/07/11	20	9.39	21	9.45	9.42	-1	3,206	-0.03%
2022/07/08	0.6	9.50	0	0.00	9.50	0.6	3,227	0.02%
2022/07/05	0.2	9.70	0	0.00	9.71	0.2	3,294	0.00%
2022/07/01	0	0.00	3	9.98	9.35	-3	3,332	-0.09%
2022/06/30	6	10.07	1	9.98	9.98	5	3,276	0.15%
2022/06/28	2	10.30	2	10.40	10.40	0	3,277	0.00%
2022/06/21	2	10.55	2	10.55	10.55	0	3,442	0.00%
2022/06/20	3	10.17	14	10.19	10.00	-11	3,485	-0.32%
2022/06/17	4	10.75	5	10.80	10.75	-1	3,478	-0.03%
2022/06/16	2	11.03	1	10.90	10.90	1	3,462	0.03%
2022/06/14	2	11.10	0	0.00	11.15	2	3,649	0.05%
2022/06/13	2	11.20	0	0.00	11.10	2	3,702	0.05%
2022/06/10	0	0.00	2.1	11.55	11.60	-2.1	3,722	-0.06%
2022/06/09	2	11.70	1	11.75	11.65	1	3,748	0.03%
2022/06/08	2	11.60	0	0.00	11.60	2	3,762	0.05%
2022/06/07	1	11.60	0	0.00	11.55	1	3,803	0.03%
2022/06/02	1	11.70	0	0.00	11.65	1	3,931	0.03%
2022/05/31	2	11.65	0.4	11.60	11.65	1.6	4,079	0.04%
2022/05/30	4	11.65	1	11.65	11.65	3	4,166	0.07%
2022/05/27	0	0.00	1	11.60	11.50	-1	4,242	-0.02%
2022/05/26	3	11.62	8	11.60	11.40	-5	4,323	-0.12%
2022/05/25	0.2	11.40	0	0.00	11.50	0.2	4,414	0.00%
2022/05/24	14	11.43	14	11.33	11.30	0	4,544	0.00%
2022/05/23	0	0.00	4	11.55	11.60	-4	4,565	-0.09%
2022/05/20	5	11.41	0.2	11.35	11.35	4.8	4,694	0.10%
2022/05/17	0.2	11.35	0	0.00	11.35	0.2	4,764	0.00%
2022/05/13	0	0.00	1	11.10	11.00	-1	4,842	-0.02%
2022/05/11	0	0.00	0.6	11.15	11.10	-0.6	5,068	-0.01%
2022/05/10	0	0.00	1	11.05	11.30	-1	5,488	-0.02%
2022/05/06	0	0.00	0.2	11.75	11.80	-0.2	5,750	0.00%
2022/05/04	0	0.00	4	11.95	11.85	-4	5,893	-0.07%
2022/05/03	7	11.85	3	11.90	11.90	4	6,029	0.07%
2022/04/29	0.2	11.75	0	0.00	11.75	0.2	6,145	0.00%
2022/04/25	1	11.70	0	0.00	11.70	1	6,882	0.01%
2022/04/22	2	12.10	0	0.00	12.10	2	6,924	0.03%
2022/04/21	0	0.00	100.2	12.25	12.25	-100.2	7,060	-1.42%
2022/04/20	104.2	13.00	0	0.00	12.70	104.2	7,106	1.47%	大買/鉅額交易
2022/04/19	1	12.40	0	0.00	12.40	1	6,957	0.01%
2022/04/18	0	0.00	1	12.15	12.15	-1	7,231	-0.01%
2022/04/14	6	12.45	6	12.45	12.45	0	8,052	0.00%
2022/04/13	5	12.65	0	0.00	12.65	5	8,423	0.06%
2022/04/11	1	12.55	1	12.30	12.30	0	9,579	0.00%
2022/04/08	2	12.85	1	12.90	12.90	1	10,192	0.01%
2022/04/07	30	13.08	41	12.96	12.85	-11	11,118	-0.10%
2022/04/06	1	13.35	0	0.00	13.35	1	13,899	0.01%
2022/04/01	2	13.48	0	0.00	13.60	2	16,560	0.01%
2022/03/31	1	13.75	0	0.00	13.70	1	18,052	0.01%
2022/03/30	0	0.00	119	13.88	13.90	-119	19,241	-0.62%	大賣/鉅額交易
2022/03/29	20	13.80	18	13.73	13.70	2	19,566	0.01%
2022/03/28	34	13.86	30	13.95	13.95	4	19,768	0.02%
2022/03/25	11	14.21	3.3	14.20	14.15	7.7	20,159	0.04%
2022/03/24	3.2	14.10	40	14.43	14.25	-36.8	20,694	-0.18%
2022/03/23	5	14.30	4.3	14.20	14.20	0.7	22,383	0.00%
2022/03/22	3.1	14.15	40	14.31	14.25	-36.9	23,405	-0.16%
2022/03/21	9	14.04	3.2	14.17	14.00	5.8	23,698	0.02%
2022/03/18	40.3	14.05	10	14.15	14.15	30.3	23,927	0.13%
2022/03/17	17	13.94	74	14.12	14.25	-57	24,299	-0.23%
2022/03/16	16	13.55	5	13.81	13.75	11	24,220	0.05%
2022/03/15	3	13.67	0.3	13.45	13.55	2.7	24,365	0.01%
2022/03/14	4	13.93	4	13.93	13.95	0	24,384	0.00%
2022/03/11	13.3	13.76	2	13.80	13.80	11.3	24,454	0.05%
2022/03/10	3	13.90	0	0.00	13.75	3	24,569	0.01%
2022/03/09	15	13.35	16	13.49	13.50	-1	24,621	0.00%
2022/03/08	5	13.56	3	13.28	13.30	2	24,684	0.01%
2022/03/07	7	13.53	7	13.45	13.45	0	24,676	0.00%
2022/03/04	37	14.05	120	14.00	13.95	-83	24,664	-0.34%	大賣/
2022/03/03	138	14.39	2	14.40	14.30	136	24,760	0.55%	大買/鉅額交易
2022/03/02	25	14.13	102	14.16	14.40	-77	24,838	-0.31%	大賣/
2022/03/01	50	14.14	24	14.24	14.15	26	25,016	0.10%
2022/02/25	4	13.91	0	0.00	13.80	4	25,521	0.02%
2022/02/24	11	13.74	8.2	13.60	13.60	2.8	26,683	0.01%
2022/02/23	2	14.20	1	14.20	14.15	1	27,576	0.00%
2022/02/22	30	14.14	2	13.93	14.10	28	27,895	0.10%
2022/02/21	0.3	14.45	0	0.00	14.45	0.3	28,240	0.00%
2022/02/18	2	14.30	33	14.38	14.40	-31	28,328	-0.11%
2022/02/17	5	14.40	1	14.55	14.40	4	28,501	0.01%
2022/02/16	15	14.50	28	14.60	14.50	-13	28,466	-0.05%
2022/02/15	12	14.36	1	14.30	14.30	11	28,430	0.04%
2022/02/14	35	14.26	6.2	14.27	14.30	28.8	28,422	0.10%
2022/02/11	0	0.00	4	15.01	14.85	-4	28,335	-0.01%
2022/02/10	103	14.97	80.1	14.91	14.90	22.9	28,249	0.08%	大買/
2022/02/09	10.3	15.82	96	15.89	15.80	-85.7	27,864	-0.31%
2022/02/08	63.3	15.33	3.1	15.25	15.30	60.2	27,631	0.22%
2022/02/07	1	14.90	1	14.85	15.20	0	27,623	0.00%
2022/01/25	18	14.67	44	14.79	14.55	-26	27,559	-0.09%
2022/01/24	6	14.83	45	15.20	15.10	-39	27,457	-0.14%
2022/01/21	13	15.38	0	0.00	15.20	13	27,369	0.05%
2022/01/20	7	15.89	8.4	15.85	15.90	-1.4	27,294	-0.01%
2022/01/19	43.4	15.83	16	15.89	15.90	27.4	27,158	0.10%
2022/01/18	21	15.61	17	15.55	15.45	4	26,875	0.01%
2022/01/17	10	15.62	16	15.41	15.60	-6	26,650	-0.02%
2022/01/14	17	15.05	0	0.00	15.10	17	26,521	0.06%
2022/01/13	21	15.44	19	15.50	15.40	2	26,353	0.01%
2022/01/12	11	15.55	1	15.55	15.45	10	26,206	0.04%
2022/01/11	8	15.75	1	15.50	15.60	7	26,081	0.03%
2022/01/10	10	16.07	6	16.03	15.95	4	25,781	0.02%
2022/01/07	26	16.15	35	16.13	15.90	-9	25,498	-0.04%
2022/01/06	2	16.53	18	16.48	16.45	-16	24,917	-0.06%
2022/01/05	139	16.91	114	16.75	16.60	25	24,579	0.10%	大買/大賣/
2022/01/04	153.5	17.03	80	17.15	17.35	73.5	24,111	0.30%	大買/
2022/01/03	141	17.39	125	17.49	17.25	16	23,467	0.07%	大買/大賣/
2021/12/30	73	17.42	108	17.20	17.25	-35	22,835	-0.15%	大賣/
2021/12/29	725.3	18.48	538.1	18.60	17.95	187.3	21,924	0.85%	大買/大賣/鉅額交易
2021/12/28	504	17.69	542	17.67	18.05	-38	19,117	-0.20%	大買/大賣/
2021/12/27	36.1	17.40	118	17.79	17.85	-81.9	16,503	-0.50%	大賣/
2021/12/24	117	16.01	175	16.12	16.25	-58	14,990	-0.39%	大買/大賣/
2021/12/23	36	15.40	87	15.29	15.45	-51	13,815	-0.37%
2021/12/22	55	15.17	39	15.28	15.00	16	13,471	0.12%
2021/12/21	89	15.11	56	15.11	15.20	33	13,219	0.25%
2021/12/20	58	15.33	36	15.36	15.25	22	12,839	0.17%
2021/12/17	104	15.97	174	15.89	15.65	-70	12,313	-0.57%	大買/大賣/
2021/12/16	46	15.20	45.2	15.13	15.30	0.8	10,557	0.01%
2021/12/15	31	14.16	29.1	14.25	14.80	1.9	9,453	0.02%
2021/12/14	33	13.84	16.1	13.90	13.80	16.9	9,069	0.19%
2021/12/13	128.1	14.46	86.2	14.51	14.50	41.9	8,825	0.47%	大買/
2021/12/10	15.2	13.66	3	13.68	13.65	12.2	8,406	0.14%
2021/12/09	9	13.94	13.2	14.09	13.80	-4.2	8,329	-0.05%
2021/12/08	18	13.72	6	13.70	13.65	12	8,131	0.15%
2021/12/07	4	13.74	16	13.76	13.70	-12	8,067	-0.15%
2021/12/06	0	0.00	1	13.95	13.85	-1	7,969	-0.01%
2021/12/03	9.1	13.59	10	13.73	13.65	-0.9	7,865	-0.01%
2021/12/02	17	13.48	4	13.40	13.30	13	7,791	0.17%
2021/12/01	11	13.65	6	13.44	13.75	5	7,751	0.06%
2021/11/30	7	13.61	6	13.70	13.60	1	7,720	0.01%
2021/11/29	8.1	13.41	1	13.00	13.45	7.1	7,634	0.09%
2021/11/26	9.1	13.93	20	14.10	13.65	-11	7,492	-0.15%
2021/11/25	13	14.03	10	14.16	13.95	3	7,324	0.04%
2021/11/24	31	14.39	18.1	14.37	14.40	12.9	7,084	0.18%
2021/11/23	109	15.32	76	15.28	14.70	33	6,508	0.51%	大買/
2021/11/22	44	15.12	43	15.04	15.15	1	5,260	0.02%
2021/11/19	11	13.64	28	13.74	13.80	-17	4,261	-0.40%
2021/11/18	45	13.53	24	13.57	13.35	21	3,933	0.53%
2021/11/17	14	12.89	12	12.92	13.15	2	3,460	0.06%
2021/11/16	42	12.99	3	13.03	12.80	39	3,386	1.15%
2021/11/12	0	0.00	0.2	12.55	12.60	-0.2	3,300	-0.01%
2021/11/11	6	12.65	0	0.00	12.60	6	3,332	0.18%
2021/11/10	0.5	12.60	20	12.60	12.60	-19.5	3,361	-0.58%
2021/11/08	2	12.48	0	0.00	12.50	2	3,397	0.06%
2021/11/05	6	12.49	7	12.52	12.40	-1	3,463	-0.03%
2021/11/04	7	12.35	11	12.41	12.35	-4	3,486	-0.11%
2021/11/03	2	12.35	18	12.45	12.50	-16	3,578	-0.45%
2021/11/02	1	12.20	8	12.19	12.15	-7	3,723	-0.19%
2021/11/01	4	12.05	5	12.09	12.00	-1	3,837	-0.03%
2021/10/29	0	0.00	1	11.95	11.90	-1	4,094	-0.02%
2021/10/28	9	11.94	6.3	12.26	11.85	2.7	4,155	0.07%
2021/10/27	4	11.85	1	11.80	11.90	3	4,149	0.07%
2021/10/26	0	0.00	30	11.67	11.65	-30	4,305	-0.70%
2021/10/22	0	0.00	1	11.55	11.55	-1	4,831	-0.02%
2021/10/21	2	11.63	10	11.65	11.55	-8	5,050	-0.16%
2021/10/20	2	11.70	5	11.66	11.60	-3	5,290	-0.06%
2021/10/19	1	11.45	0	0.00	11.55	1	5,405	0.02%
2021/10/15	2	11.40	2	11.40	11.40	0	5,721	0.00%
2021/10/14	3	11.30	1	11.30	11.30	2	5,854	0.03%
2021/10/13	4	11.30	0	0.00	11.20	4	5,954	0.07%
2021/10/08	0	0.00	14	11.74	11.80	-14	6,281	-0.22%
2021/10/07	0	0.00	8	11.56	11.55	-8	6,998	-0.11%
2021/10/06	1	11.35	11	11.35	11.25	-10	7,247	-0.14%
2021/10/04	7	10.89	0	0.00	10.65	7	7,307	0.10%
2021/10/01	3	11.35	3	11.15	11.20	0	7,411	0.00%
2021/09/30	0	0.00	4	11.43	11.50	-4	7,437	-0.05%
2021/09/29	0	0.00	3	11.35	11.35	-3	7,501	-0.04%
2021/09/27	13	11.70	0	0.00	11.75	13	7,775	0.17%
2021/09/24	5	11.46	2	11.45	11.45	3	7,906	0.04%
2021/09/22	2	11.15	10	11.10	11.20	-8	7,930	-0.10%
2021/09/17	0	0.00	5	11.35	11.35	-5	7,971	-0.06%
2021/09/16	22	11.35	3	11.40	11.35	19	8,002	0.24%
2021/09/15	1	11.40	3	11.40	11.40	-2	8,026	-0.02%
2021/09/14	0	0.00	4	11.53	11.45	-4	8,071	-0.05%
2021/09/13	4	11.38	0	0.00	11.50	4	8,163	0.05%
2021/09/10	0	0.00	6	11.40	11.40	-6	8,213	-0.07%
2021/09/08	22	11.17	10	11.15	11.10	12	8,378	0.14%
2021/09/07	0	0.00	2	11.35	11.35	-2	8,443	-0.02%
2021/09/06	14	11.36	0	0.00	11.25	14	8,473	0.17%
2021/09/03	5	11.55	7	11.58	11.55	-2	8,449	-0.02%
2021/09/02	10	11.55	0	0.00	11.25	10	8,443	0.12%
2021/09/01	1	11.45	0	0.00	11.55	1	8,494	0.01%
2021/08/30	5	11.37	0	0.00	11.35	5	8,621	0.06%
2021/08/26	5	11.43	6	11.33	11.35	-1	9,106	-0.01%
2021/08/25	2	11.38	0	0.00	11.40	2	9,196	0.02%
2021/08/23	8	11.24	3	11.30	11.25	5	9,423	0.05%
2021/08/20	3	11.10	3	11.17	11.05	0	9,498	0.00%
2021/08/19	2	11.70	3	11.40	11.35	-1	9,482	-0.01%
2021/08/18	5	11.66	4	11.88	12.15	1	9,500	0.01%
2021/08/16	3	12.27	3.2	12.26	12.20	-0.2	9,596	0.00%
2021/08/13	1	12.65	0.1	12.80	12.70	0.9	9,607	0.01%
2021/08/12	5	12.70	5	12.75	12.95	0	9,623	0.00%
2021/08/11	8	12.64	7	12.60	12.70	1	9,684	0.01%
2021/08/10	6	12.93	49	12.93	13.00	-43	9,713	-0.44%
2021/08/09	14	13.08	10	13.00	12.95	4	9,817	0.04%
2021/08/06	9.3	13.58	8	13.50	13.40	1.3	9,801	0.01%
2021/08/05	12	13.78	15	13.73	13.60	-3	9,739	-0.03%
2021/08/04	20	13.80	26.4	13.80	13.70	-6.4	9,831	-0.07%
2021/08/03	0	0.00	5	13.47	13.60	-5	9,723	-0.05%
2021/08/02	7	13.34	3	13.42	13.45	4	9,713	0.04%
2021/07/30	3	13.38	3	13.63	13.45	0	9,805	0.00%
2021/07/29	19	13.58	14	13.74	13.50	5	9,741	0.05%
2021/07/28	4	13.51	12	13.59	13.75	-8	9,623	-0.08%
2021/07/27	12	13.72	8	13.91	13.60	4	9,705	0.04%
2021/07/26	2	13.65	47	13.49	13.65	-45	9,787	-0.46%
2021/07/23	38	13.23	3	13.20	13.35	35	10,065	0.35%
2021/07/22	1	12.95	3	13.17	13.35	-2	11,025	-0.02%
2021/07/21	13	12.68	12	12.80	12.65	1	11,192	0.01%
2021/07/20	6	13.00	64	12.93	12.90	-58	11,324	-0.51%
2021/07/19	0	0.00	4	13.34	13.45	-4	11,713	-0.03%
2021/07/16	4	13.44	2	13.28	13.25	2	12,239	0.02%
2021/07/15	25	13.20	0	0.00	13.15	25	12,724	0.20%
2021/07/14	63	13.78	62	13.71	13.70	1	13,112	0.01%
2021/07/13	11	13.19	30	13.06	13.10	-19	12,522	-0.15%
2021/07/12	12	12.81	0	0.00	12.85	12	12,326	0.10%
2021/07/09	0	0.00	3	12.70	12.70	-3	12,356	-0.02%
2021/07/08	3	12.80	5	12.88	12.65	-2	12,585	-0.02%
2021/07/06	8	12.68	7	12.74	12.65	1	13,286	0.01%
2021/07/05	85	12.64	110	12.55	12.70	-25	13,601	-0.18%	大賣/
2021/07/02	3	12.35	4	12.39	12.30	-1	14,016	-0.01%
2021/07/01	109	12.24	8	12.38	12.60	101	14,207	0.71%	大買/鉅額交易
2021/06/30	0	0.00	2	12.15	12.10	-2	14,216	-0.01%
2021/06/29	28	12.34	0	0.00	12.05	28	14,230	0.20%
2021/06/28	5	12.25	3	12.25	12.30	2	14,281	0.01%
2021/06/25	5	12.20	0	0.00	12.20	5	14,341	0.03%
2021/06/22	3	12.18	5	12.15	11.80	-2	14,648	-0.01%
2021/06/21	2	12.18	0	0.00	12.15	2	14,599	0.01%
2021/06/18	3	12.72	423	12.64	12.55	-420	14,737	-2.85%	大賣/鉅額交易
2021/06/17	2	12.85	11	12.56	12.85	-9	15,095	-0.06%
2021/06/16	78	12.46	0	0.00	12.35	78	15,058	0.52%
2021/06/15	21	12.71	1	12.75	12.75	20	15,099	0.13%
2021/06/11	12	12.78	2	12.80	12.75	10	15,099	0.07%
2021/06/10	29	12.66	1	12.75	12.75	28	15,088	0.19%
2021/06/09	7	12.70	0.2	12.65	12.65	6.8	15,073	0.04%
2021/06/08	20	12.76	2.2	12.80	12.80	17.8	15,031	0.12%
2021/06/07	56	12.82	37	12.86	12.85	19	14,990	0.13%
2021/06/04	31	13.03	0.3	13.00	13.05	30.7	14,914	0.21%
2021/06/03	202	12.96	2	12.95	12.95	200	14,766	1.35%	大買/鉅額交易
2021/06/02	1	12.70	5	12.85	12.80	-4	14,477	-0.03%
2021/06/01	14	13.06	15	12.96	12.90	-1	14,391	-0.01%
2021/05/31	23	12.67	11	12.86	12.65	12	14,318	0.08%
2021/05/28	0	0.00	1	12.50	12.45	-1	14,268	-0.01%
2021/05/27	0	0.00	3	12.30	12.30	-3	14,208	-0.02%
2021/05/26	4	12.04	1	12.30	12.35	3	14,219	0.02%
2021/05/25	3	12.27	5	12.27	12.10	-2	14,194	-0.01%
2021/05/24	3	11.63	4	11.78	11.90	-1	14,106	-0.01%
2021/05/21	0	0.00	2	11.50	11.60	-2	14,038	-0.01%
2021/05/20	13	11.68	12	11.41	11.15	1	14,027	0.01%
2021/05/19	3	11.48	3	11.55	11.65	0	14,028	0.00%
2021/05/18	3	11.20	1	10.95	11.25	2	13,972	0.01%
2021/05/17	1	10.55	0	0.00	10.30	1	13,894	0.01%
2021/05/14	11	11.57	0	0.00	11.40	11	13,733	0.08%
2021/05/13	2	11.45	5	11.23	11.30	-3	13,736	-0.02%
2021/05/12	2	11.25	5	11.62	11.35	-3	13,722	-0.02%
2021/05/11	1	12.30	0	0.00	12.20	1	13,499	0.01%
2021/05/10	2	13.23	1	13.30	13.20	1	13,356	0.01%
2021/05/07	2	13.18	6	13.25	13.35	-4	13,303	-0.03%
2021/05/05	9	12.54	4	12.79	12.60	5	13,005	0.04%
2021/05/04	2	13.10	9	12.57	12.45	-7	12,881	-0.05%
2021/05/03	8.5	14.21	16.1	13.81	13.55	-7.6	12,571	-0.06%
2021/04/29	23.1	14.73	8	14.56	14.55	15.1	12,313	0.12%
2021/04/28	54	14.86	52	14.81	15.00	2	11,842	0.02%
2021/04/27	6	14.27	5	14.17	14.10	1	10,899	0.01%
2021/04/26	28	14.24	10	14.05	14.15	18	10,554	0.17%
2021/04/23	22	14.23	30	14.29	14.10	-8	10,387	-0.08%
2021/04/22	4	14.26	105	14.40	13.65	-101	9,959	-1.01%	大賣/鉅額交易
2021/04/21	130	13.97	34	14.16	14.10	96	9,353	1.03%	大買/
2021/04/20	47	13.69	26	13.76	13.90	21	8,791	0.24%
2021/04/19	1	13.00	35	13.11	13.10	-34	8,312	-0.41%
2021/04/16	0	0.00	8	12.76	12.95	-8	8,265	-0.10%
2021/04/15	2	12.75	1	12.80	12.75	1	9,466	0.01%
2021/04/14	17	12.73	26	12.56	12.55	-9	9,533	-0.09%
2021/04/13	9	13.19	0.6	13.10	12.90	8.4	9,619	0.09%
2021/04/12	55	13.24	65	13.29	13.55	-10	9,385	-0.11%
2021/04/09	30	12.81	52.3	12.78	12.75	-22.3	8,853	-0.25%
2021/04/08	44	12.95	10	13.10	13.15	34	8,505	0.40%
2021/04/07	33	12.24	36	12.24	12.35	-3	7,996	-0.04%
2021/04/06	11	11.92	65	11.95	11.90	-54	7,765	-0.70%
2021/03/31	10	11.66	0	0.00	11.60	10	7,769	0.13%
2021/03/30	25	11.70	10.2	11.65	11.65	14.8	7,745	0.19%
2021/03/29	17	11.51	12	11.69	11.60	5	7,723	0.06%
2021/03/25	0	0.00	10.5	11.15	11.15	-10.5	7,648	-0.14%
2021/03/23	10	11.15	8	11.21	11.15	2	7,698	0.03%
2021/03/22	5	11.45	12	11.46	11.55	-7	7,559	-0.09%
2021/03/19	2	10.78	0.2	10.70	10.95	1.8	7,184	0.02%
2021/03/18	2	10.85	1	10.85	10.85	1	7,263	0.01%
2021/03/15	1	10.75	0	0.00	10.65	1	7,483	0.01%
2021/03/11	0	0.00	0.3	10.60	10.65	-0.3	8,181	0.00%
2021/03/08	0	0.00	2	10.60	10.55	-2	9,712	-0.02%
2021/03/05	10	10.50	0	0.00	10.50	10	10,182	0.10%
2021/03/04	0	0.00	2	10.60	10.60	-2	10,338	-0.02%
2021/03/03	12	10.66	3	10.67	10.60	9	10,571	0.09%
2021/03/02	0	0.00	2	10.50	10.35	-2	10,680	-0.02%
2021/02/26	2	10.38	0	0.00	10.45	2	10,903	0.02%
2021/02/25	0	0.00	3	10.55	10.50	-3	11,016	-0.03%
2021/02/24	1	10.45	0	0.00	10.40	1	11,183	0.01%
2021/02/22	3	10.40	2	10.48	10.50	1	11,464	0.01%
2021/02/19	7	10.35	0	0.00	10.35	7	11,439	0.06%
2021/02/18	5	10.25	0	0.00	10.20	5	11,396	0.04%
2021/02/05	4	9.98	4.4	9.91	9.86	-0.4	11,699	0.00%
2021/02/04	6	9.99	2	9.99	9.94	4	11,727	0.03%
2021/02/01	2	9.43	0	0.00	9.40	2	11,701	0.02%
2021/01/29	2	9.69	0	0.00	9.62	2	12,400	0.02%
2021/01/26	0	0.00	1	9.86	9.88	-1	12,752	-0.01%
2021/01/22	1	9.75	0	0.00	9.78	1	12,769	0.01%
2021/01/21	5	9.95	5	9.71	9.70	0	12,771	0.00%
2021/01/20	3	9.77	0	0.00	9.70	3	12,819	0.02%
2021/01/18	2	10.15	2	10.10	10.10	0	12,980	0.00%
2021/01/15	11	10.26	15	10.39	10.35	-4	12,953	-0.03%
2021/01/13	6	10.67	6	10.65	10.60	0	13,003	0.00%
2021/01/11	10	11.00	0	0.00	11.05	10	12,878	0.08%
2021/01/08	6	11.88	5	11.38	11.15	1	13,056	0.01%
2021/01/07	2	11.15	0	0.00	11.05	2	11,838	0.02%
2021/01/06	14	11.18	17	11.14	11.05	-3	11,669	-0.03%
2021/01/05	7	11.54	10	11.53	11.50	-3	11,330	-0.03%
2021/01/04	5	11.50	3	11.40	11.40	2	11,278	0.02%
2020/12/31	10	11.30	10	11.30	11.30	0	11,333	0.00%
2020/12/30	1	11.45	5	11.40	11.40	-4	11,304	-0.04%
2020/12/29	2	11.50	18	11.48	11.40	-16	11,271	-0.14%
2020/12/28	10	11.35	40	11.41	11.55	-30	11,215	-0.27%
2020/12/25	7	11.37	6	11.40	11.25	1	11,067	0.01%
2020/12/24	1	11.20	12	11.16	11.15	-11	11,068	-0.10%
2020/12/23	3	11.07	0	0.00	11.05	3	11,129	0.03%
2020/12/22	6	11.05	0	0.00	11.05	6	11,354	0.05%
2020/12/21	2	11.20	5	11.15	11.15	-3	11,507	-0.03%
2020/12/17	12	11.57	0	0.00	11.45	12	11,923	0.10%
2020/12/16	0	0.00	2.2	11.46	11.35	-2.2	13,478	-0.02%
2020/12/14	15	11.65	13	11.58	11.60	2	14,690	0.01%
2020/12/11	19	11.45	13	11.39	11.30	6	14,594	0.04%
2020/12/10	0	0.00	20	11.65	11.35	-20	14,509	-0.14%
2020/12/09	3	11.65	1.9	11.48	11.65	1.1	14,380	0.01%
2020/12/08	0	0.00	41.4	11.40	11.35	-41.4	14,338	-0.29%
2020/12/07	25	12.18	36	11.82	11.75	-11	14,661	-0.08%
2020/12/04	24	11.87	13.1	11.75	11.95	10.9	14,153	0.08%
2020/12/03	7	11.76	2	11.50	11.50	5	13,690	0.04%
2020/12/02	0.8	11.40	6	11.38	11.45	-5.2	12,920	-0.04%
2020/12/01	24	11.35	17.9	11.29	11.25	6.1	12,719	0.05%
2020/11/27	12	10.92	17	11.06	10.95	-5	12,234	-0.04%
2020/11/26	0	0.00	1	10.85	10.90	-1	12,002	-0.01%
2020/11/25	8	10.84	9	10.76	10.65	-1	11,870	-0.01%
2020/11/24	10	10.60	20	10.60	10.45	-10	11,754	-0.09%
2020/11/23	11	10.78	1	10.60	10.65	10	11,737	0.09%
2020/11/20	0	0.00	12	10.44	10.60	-12	11,595	-0.10%
2020/11/17	20	10.25	10	10.15	10.15	10	11,521	0.09%
2020/11/16	1	10.25	1	10.15	10.20	0	11,565	0.00%
2020/11/13	0	0.00	5	9.97	9.96	-5	11,235	-0.04%
2020/11/10	5	10.05	0	0.00	10.05	5	11,382	0.04%
2020/11/09	0	0.00	1.1	10.10	10.05	-1.1	11,302	-0.01%
2020/11/06	12	10.30	16.3	10.22	10.00	-4.3	11,241	-0.04%
2020/11/05	1	10.20	2	10.05	10.00	-1	10,591	-0.01%
2020/11/04	0	0.00	5	10.35	10.20	-5	10,713	-0.05%
2020/10/30	0	0.00	1	9.95	9.95	-1	10,605	-0.01%
2020/10/28	2	10.08	2	10.10	10.05	0	10,601	0.00%
2020/10/26	0	0.00	22	10.35	10.45	-22	11,087	-0.20%
2020/10/23	10	10.25	8	10.28	10.20	2	10,931	0.02%
2020/10/22	0	0.00	5	10.30	10.30	-5	10,948	-0.05%
2020/10/21	0	0.00	5	10.07	10.05	-5	11,164	-0.04%
2020/10/19	0	0.00	1	10.00	10.00	-1	11,094	-0.01%
2020/10/16	5	10.28	3	10.30	9.98	2	11,198	0.02%
2020/10/15	3	9.79	0	0.00	9.90	3	10,951	0.03%
2020/10/14	20	9.81	10	9.69	9.74	10	10,942	0.09%
2020/10/13	0	0.00	5	9.71	9.65	-5	11,080	-0.05%
2020/10/06	15	9.79	13	9.76	9.79	2	11,311	0.02%
2020/10/05	0	0.00	1	9.66	9.63	-1	11,424	-0.01%
2020/09/30	10	9.51	18	9.55	9.51	-8	11,764	-0.07%
2020/09/29	2	9.51	0	0.00	9.50	2	11,815	0.02%
2020/09/28	2	9.71	1	9.71	9.80	1	11,840	0.01%
2020/09/25	1	9.60	15	9.24	9.26	-14	12,024	-0.12%
2020/09/24	1	9.53	5	9.66	9.48	-4	12,040	-0.03%
2020/09/23	26	10.27	8	10.53	10.10	18	12,198	0.15%
2020/09/22	4	10.51	3	10.48	10.60	1	11,945	0.01%
2020/09/21	25	11.02	67	10.99	10.85	-42	11,753	-0.36%
2020/09/18	14	10.55	60	10.25	10.80	-46	10,134	-0.45%
2020/09/17	0	0.00	25	9.88	9.86	-25	8,848	-0.28%
2020/09/16	8	9.74	10	9.75	9.75	-2	8,827	-0.02%
2020/09/15	13	9.75	0	0.00	9.75	13	8,809	0.15%
2020/09/14	1	9.73	39	9.78	9.74	-38	8,846	-0.43%
2020/09/11	94	9.87	59	9.80	9.76	35	8,838	0.40%
2020/09/10	95	10.03	77	10.06	9.90	18	8,769	0.21%
2020/09/09	0	0.00	3	9.84	9.86	-3	8,349	-0.04%
2020/09/08	0	0.00	4	9.80	9.79	-4	8,350	-0.05%
2020/09/07	5	9.90	15	9.91	9.85	-10	8,410	-0.12%
2020/09/04	15	9.73	22	9.80	9.80	-7	8,400	-0.08%
2020/09/03	5	9.88	18	9.95	9.90	-13	8,386	-0.16%
2020/09/02	5	9.82	7	9.90	9.82	-2	8,372	-0.02%
2020/09/01	0	0.00	3	9.77	9.77	-3	8,422	-0.04%
2020/08/31	0	0.00	8	9.87	9.89	-8	8,443	-0.09%
2020/08/28	10	9.91	11	9.94	9.90	-1	8,398	-0.01%
2020/08/27	0	0.00	14	9.85	9.85	-14	8,441	-0.17%
2020/08/24	1	9.20	0	0.00	9.34	1	8,211	0.01%
2020/08/20	8	9.09	8	9.00	9.12	0	8,185	0.00%
2020/08/19	13	9.96	1	10.00	9.88	12	8,124	0.15%
2020/08/18	25	10.00	0	0.00	9.97	25	8,092	0.31%
2020/08/17	18	9.92	21	9.98	9.97	-3	8,082	-0.04%
2020/08/14	3	9.82	9	9.90	9.85	-6	8,020	-0.07%
2020/08/13	6	9.75	3	9.86	9.72	3	7,954	0.04%
2020/08/12	3	9.80	4	9.82	9.81	-1	8,001	-0.01%
2020/08/11	1	9.89	10	9.95	9.88	-9	8,134	-0.11%
2020/08/10	28	9.91	54	9.89	9.87	-26	8,111	-0.32%
2020/08/07	4	9.71	4	9.64	9.63	0	7,972	0.00%
2020/08/06	5	9.65	54	9.73	9.67	-49	8,003	-0.61%
2020/08/05	19	9.73	14	9.78	9.70	5	7,961	0.06%
2020/08/04	1	9.55	0	0.00	9.49	1	7,926	0.01%
2020/08/03	48	9.57	0	0.00	9.47	48	7,969	0.60%
2020/07/31	13	9.55	28	9.51	9.54	-15	7,993	-0.19%
2020/07/30	0	0.00	10	9.19	9.18	-10	7,465	-0.13%
2020/07/29	9	8.90	11	9.09	9.08	-2	7,520	-0.03%
2020/07/28	10	9.04	21	8.95	8.90	-11	7,600	-0.14%
2020/07/27	3	9.33	3	9.43	9.13	0	7,893	0.00%
2020/07/24	6	9.20	1	9.12	9.15	5	8,422	0.06%
2020/07/23	10	9.44	2	9.42	9.41	8	8,444	0.09%
2020/07/22	4	9.51	15	9.54	9.59	-11	8,469	-0.13%
2020/07/21	6	9.27	0	0.00	9.26	6	8,340	0.07%
2020/07/20	0	0.00	2	9.07	9.09	-2	8,332	-0.02%
2020/07/17	29	9.33	0	0.00	9.21	29	8,287	0.35%
2020/07/16	13	9.70	0	0.00	9.61	13	8,196	0.16%
2020/07/15	15	9.88	1	9.87	9.82	14	8,154	0.17%
2020/07/14	25	9.94	0	0.00	9.93	25	8,149	0.31%
2020/07/13	2	10.10	44	10.08	10.10	-42	8,154	-0.52%
2020/07/10	32	9.95	0	0.00	9.92	32	8,139	0.39%
2020/07/09	31	10.13	31	10.20	10.05	0	8,041	0.00%
2020/07/08	0	0.00	4	10.05	10.10	-4	7,720	-0.05%
2020/07/07	2	10.10	10	10.20	10.05	-8	7,755	-0.10%
2020/07/06	36	10.12	28	10.22	10.20	8	7,788	0.10%
2020/07/03	30	10.11	0	0.00	10.00	30	7,674	0.39%
2020/07/02	0	0.00	30	10.41	10.55	-30	7,524	-0.40%
2020/07/01	1	10.20	3	10.15	10.20	-2	7,233	-0.03%
2020/06/29	16	10.00	0	0.00	9.96	16	7,268	0.22%
2020/06/24	3	10.05	1	10.05	10.05	2	7,299	0.03%
2020/06/23	3	10.10	0	0.00	10.00	3	7,392	0.04%
2020/06/22	0	0.00	3	10.15	10.10	-3	7,439	-0.04%
2020/06/19	36	10.27	10	10.25	10.10	26	7,537	0.34%
2020/06/18	6	10.15	3	10.10	10.15	3	7,532	0.04%
2020/06/15	13	9.99	5	10.12	9.96	8	7,830	0.10%
2020/06/12	3	9.97	4	9.99	10.00	-1	8,023	-0.01%
2020/06/10	2	10.53	0	0.00	10.50	2	8,136	0.02%
2020/06/09	6	10.79	0	0.00	10.60	6	8,410	0.07%
2020/06/08	0	0.00	2	10.70	10.65	-2	8,495	-0.02%
2020/06/05	0	0.00	1	10.70	10.55	-1	8,456	-0.01%
2020/06/04	1	10.60	1	10.65	10.55	0	8,515	0.00%
2020/06/03	6	10.49	3	10.50	10.55	3	8,552	0.04%
2020/06/02	0	0.00	12	10.40	10.45	-12	8,386	-0.14%
2020/06/01	5	10.35	7	10.31	10.25	-2	8,377	-0.02%
2020/05/29	2	10.25	0	0.00	10.15	2	8,424	0.02%
2020/05/28	25	10.66	6	10.31	10.25	19	8,508	0.22%
2020/05/26	2	10.15	0	0.00	10.10	2	8,565	0.02%
2020/05/21	2	10.25	0	0.00	10.25	2	8,616	0.02%
2020/05/19	11	10.03	0	0.00	10.00	11	8,615	0.13%
2020/05/14	10	10.13	0	0.00	10.05	10	8,431	0.12%
2020/05/13	2	10.50	0	0.00	10.50	2	8,361	0.02%
2020/05/11	1	10.50	0	0.00	10.70	1	8,395	0.01%
2020/05/08	5	10.55	5	10.50	10.45	0	8,331	0.00%
2020/05/07	11	10.50	1	10.50	10.45	10	8,357	0.12%
2020/05/06	31	10.45	2	10.70	10.40	29	8,353	0.35%
2020/05/04	5	10.70	5	10.90	10.90	0	8,245	0.00%
2020/04/30	22	11.18	4	11.01	11.15	18	8,292	0.22%
2020/04/29	4	11.20	47	11.16	11.20	-43	8,075	-0.53%
2020/04/28	10	10.30	1	10.40	10.20	9	7,385	0.12%
2020/04/27	11	10.31	0	0.00	10.30	11	7,585	0.15%
2020/04/23	2	10.00	2	10.00	10.15	0	7,698	0.00%
2020/04/22	10	9.73	10	9.51	9.80	0	7,716	0.00%
2020/04/21	0	0.00	0.5	9.75	9.75	-0.5	7,765	-0.01%
2020/04/20	1	10.15	0	0.00	10.05	1	7,786	0.01%
2020/04/16	5	10.30	10	10.33	10.30	-5	7,884	-0.06%
2020/04/15	0	0.00	13	10.40	10.50	-13	7,899	-0.16%
2020/04/14	1	10.05	0	0.00	10.15	1	7,815	0.01%
2020/04/13	5	10.00	15	9.98	9.92	-10	8,010	-0.12%
2020/04/10	35	10.06	10	10.10	10.05	25	8,042	0.31%
2020/04/09	26	10.29	21	10.23	10.10	5	8,088	0.06%
2020/04/08	3	10.15	0	0.00	10.20	3	7,993	0.04%
2020/04/07	20	9.73	20	9.79	9.71	0	7,961	0.00%
2020/04/01	0.2	9.53	0	0.00	9.57	0.2	7,695	0.00%
2020/03/31	11	9.31	5	9.17	9.16	6	7,590	0.08%
2020/03/27	2	9.28	1	9.43	9.21	1	7,571	0.01%
2020/03/23	1	8.90	0	0.00	8.86	1	7,468	0.01%
2020/03/20	0	0.00	24	8.73	8.91	-24	7,641	-0.31%
2020/03/19	24	8.72	2	8.38	8.40	22	7,738	0.28%
2020/03/18	25	9.17	15	8.94	8.94	10	7,579	0.13%
2020/03/17	1	8.83	16	8.96	8.75	-15	7,410	-0.20%
2020/03/16	5	9.25	3	9.10	9.12	2	7,350	0.03%
2020/03/13	7	8.73	15	8.73	9.07	-8	7,390	-0.11%
2020/03/12	4	9.77	16	9.92	9.65	-12	7,172	-0.17%
2020/03/11	1	10.90	1	10.75	10.65	0	6,998	0.00%
2020/03/10	12	10.55	7	10.40	10.80	5	7,063	0.07%
2020/03/05	0	0.00	2	11.50	11.40	-2	7,129	-0.03%
2020/03/04	4	11.26	0	0.00	11.30	4	7,120	0.06%
2020/03/02	3	10.48	3	10.80	10.90	0	7,133	0.00%
2020/02/27	0	0.00	2	11.10	11.10	-2	7,063	-0.03%
2020/02/24	2	11.75	2	11.75	11.75	0	6,861	0.00%
2020/02/21	0	0.00	14	12.00	12.00	-14	6,825	-0.21%
2020/02/13	1	12.25	0	0.00	12.10	1	7,000	0.01%
2020/02/12	0	0.00	46	12.18	12.25	-46	7,025	-0.65%
2020/02/11	0	0.00	18	12.05	12.00	-18	6,967	-0.26%
2020/02/10	3	11.82	10	12.02	11.80	-7	7,033	-0.10%
2020/02/07	2	12.15	0	0.00	12.05	2	7,028	0.03%
2020/02/06	1	12.35	4	12.38	12.40	-3	7,012	-0.04%
2020/02/04	1.3	12.19	3	12.25	12.15	-1.7	6,976	-0.02%
2020/02/03	2	11.50	13	11.55	11.70	-11	7,031	-0.16%
2020/01/31	13	12.57	3	12.65	12.55	10	7,002	0.14%
2020/01/30	9	13.04	3	13.25	12.60	6	7,177	0.08%
2020/01/20	12	13.99	39	13.95	13.95	-27	6,957	-0.39%
2020/01/16	1	13.85	14	13.83	13.85	-13	6,873	-0.19%
2020/01/14	0	0.00	2	13.80	13.65	-2	7,067	-0.03%
2020/01/13	3	13.62	2	13.70	13.65	1	7,283	0.01%
2020/01/10	0.1	13.40	0	0.00	13.50	0.1	7,281	0.00%
2020/01/09	0	0.00	2.1	13.35	13.30	-2.1	7,236	-0.03%
2020/01/07	1.2	13.51	0	0.00	13.60	1.2	7,237	0.02%
2020/01/06	4	13.38	0	0.00	13.30	4	7,048	0.06%
2019/12/31	2	13.65	0	0.00	13.60	2	6,912	0.03%
2019/12/23	6	13.60	3	13.62	13.55	3	7,655	0.04%
2019/12/19	10	13.85	1	13.90	13.85	9	7,910	0.11%
2019/12/18	3	14.03	2	14.08	13.95	1	7,959	0.01%
2019/12/17	6	14.15	19	14.29	14.20	-13	8,068	-0.16%
2019/12/16	1	14.15	1	14.10	14.05	0	8,198	0.00%
2019/12/12	0	0.00	1	13.85	13.70	-1	8,474	-0.01%
2019/12/10	0	0.00	1	13.90	13.85	-1	8,577	-0.01%
2019/12/09	0	0.00	3	13.80	13.70	-3	8,505	-0.04%
2019/12/06	5	13.60	0	0.00	13.60	5	8,714	0.06%
2019/12/05	3	13.65	13	13.57	13.65	-10	9,135	-0.11%
2019/12/04	0	0.00	1	13.50	13.50	-1	9,428	-0.01%
2019/12/03	3	13.15	1	13.10	13.10	2	9,552	0.02%
2019/12/02	24	13.14	0	0.00	13.05	24	10,020	0.24%
2019/11/27	3	13.80	0	0.00	13.75	3	10,800	0.03%
2019/11/26	0	0.00	3	13.50	13.50	-3	10,821	-0.03%
2019/11/25	3	13.45	0	0.00	13.45	3	10,932	0.03%
2019/11/22	20	13.43	0	0.00	13.40	20	10,941	0.18%
2019/11/20	0	0.00	8	13.55	13.55	-8	11,130	-0.07%
2019/11/19	0	0.00	2	13.70	13.65	-2	11,221	-0.02%
2019/11/15	14	13.53	0	0.00	13.45	14	11,380	0.12%
2019/11/14	5	13.38	10	13.38	13.35	-5	11,388	-0.04%
2019/11/12	0	0.00	15	13.77	13.75	-15	11,432	-0.13%
2019/11/11	0	0.00	11	13.85	13.70	-11	11,578	-0.10%
2019/11/08	2	13.90	0	0.00	13.90	2	11,589	0.02%
2019/11/07	5	13.95	0	0.00	13.90	5	11,678	0.04%
2019/11/06	9	13.93	0	0.00	13.90	9	11,773	0.08%
2019/11/05	0	0.00	20	13.90	13.90	-20	11,854	-0.17%
2019/11/04	5	14.00	0	0.00	14.00	5	12,046	0.04%
2019/11/01	29	13.91	5	13.90	13.90	24	12,119	0.20%
2019/10/31	3	13.90	0	0.00	13.80	3	12,287	0.02%
2019/10/30	6	14.10	1	14.10	14.10	5	12,354	0.04%
2019/10/29	8	14.50	10	14.63	14.25	-2	12,631	-0.02%
2019/10/28	0	0.00	1	14.35	14.35	-1	13,860	-0.01%
2019/10/25	0	0.00	15	14.40	14.45	-15	15,184	-0.10%
2019/10/24	1	14.50	16	14.56	14.55	-15	16,403	-0.09%
2019/10/23	14	14.40	5	14.39	14.40	9	16,651	0.05%
2019/10/22	32.2	14.61	15	14.70	14.50	17.2	16,754	0.10%
2019/10/21	0	0.00	3.5	14.49	14.70	-3.5	16,867	-0.02%
2019/10/17	1	14.35	3	14.35	14.35	-2	17,512	-0.01%
2019/10/16	17	14.35	0	0.00	14.25	17	17,935	0.09%
2019/10/09	0	0.00	1	14.00	14.05	-1	19,568	-0.01%
2019/10/07	0	0.00	3	14.25	14.15	-3	20,144	-0.01%
2019/10/04	0	0.00	27	14.35	14.25	-27	20,513	-0.13%
2019/10/03	130	14.20	1	14.25	14.20	129	20,602	0.63%	大買/鉅額交易
2019/10/02	16	14.32	10	14.20	14.25	6	20,614	0.03%
2019/10/01	30.2	14.15	111	13.92	14.20	-80.8	21,165	-0.38%	大賣/
2019/09/27	0	0.00	239	13.88	13.80	-239	21,355	-1.12%	大賣/鉅額交易
2019/09/26	0	0.00	3	14.18	14.10	-3	21,462	-0.01%
2019/09/25	7	14.30	0	0.00	14.20	7	21,898	0.03%
2019/09/24	6	14.68	8	14.68	14.70	-2	22,123	-0.01%
2019/09/23	3	14.75	0	0.00	14.80	3	22,101	0.01%
2019/09/20	0	0.00	5	14.85	14.85	-5	22,120	-0.02%
2019/09/19	21	15.04	10	15.02	15.10	11	22,014	0.05%
2019/09/18	264	15.12	9	15.10	15.15	255	21,826	1.17%	大買/鉅額交易
2019/09/17	3	14.70	17	14.80	14.70	-14	21,866	-0.06%
2019/09/16	16	14.94	0	0.00	14.85	16	22,126	0.07%
2019/09/12	3	15.00	18	15.03	14.95	-15	22,202	-0.07%
2019/09/11	13	14.92	10	14.80	14.80	3	22,462	0.01%
2019/09/10	7	14.86	100	14.60	14.85	-93	22,448	-0.41%
2019/09/09	15	15.17	7	15.11	15.15	8	22,287	0.04%
2019/09/06	19	14.97	63	15.00	14.90	-44	22,298	-0.20%
2019/09/05	10	14.95	15	14.68	14.65	-5	22,646	-0.02%
2019/09/04	48	15.09	16	14.98	14.90	32	22,889	0.14%
2019/09/03	52	14.55	2	14.53	14.50	50	23,059	0.22%
2019/09/02	92	14.71	20	14.46	14.85	72	23,075	0.31%
2019/08/30	5	14.15	6	14.12	14.10	-1	23,062	0.00%
2019/08/28	4	13.83	2	13.90	14.05	2	23,592	0.01%
2019/08/27	1	13.65	1	13.65	13.60	0	23,997	0.00%
2019/08/26	11	13.56	3	13.55	13.55	8	24,693	0.03%
2019/08/22	2	13.95	2	14.10	13.90	0	25,460	0.00%
2019/08/21	7	14.12	0	0.00	14.05	7	25,722	0.03%
2019/08/20	21	14.18	14	14.19	14.05	7	25,961	0.03%
2019/08/19	2	14.00	13	14.00	13.95	-11	26,322	-0.04%
2019/08/16	1	13.95	6	14.00	13.90	-5	26,871	-0.02%
2019/08/15	5	14.00	65	13.77	13.95	-60	27,880	-0.22%
2019/08/14	5	14.18	16	14.08	13.95	-11	28,313	-0.04%
2019/08/13	0	0.00	1	14.00	13.90	-1	28,765	0.00%
2019/08/12	25	14.11	10	14.09	14.05	15	29,113	0.05%
2019/08/08	12	14.06	5	14.02	14.20	7	29,210	0.02%
2019/08/07	8	14.19	4	13.94	13.85	4	29,375	0.01%
2019/08/06	36	14.21	2	13.85	14.25	34	29,702	0.11%
2019/08/05	1	14.30	13	14.40	14.10	-12	29,829	-0.04%
2019/08/02	6	14.35	0	0.00	14.25	6	30,211	0.02%
2019/08/01	43	15.01	28	14.88	14.85	15	30,700	0.05%
2019/07/31	24	14.83	57	14.84	14.65	-33	30,792	-0.11%
2019/07/30	75	15.75	491	16.15	15.15	-416	31,107	-1.34%	大賣/鉅額交易
2019/07/29	95	16.43	75	16.05	16.80	20	30,188	0.07%
2019/07/26	495	15.28	72	15.55	15.40	423	29,306	1.44%	大買/鉅額交易
2019/07/25	12	14.95	16	14.97	15.00	-4	29,349	-0.01%
2019/07/24	10	14.86	17	14.73	14.80	-7	29,550	-0.02%
2019/07/23	16	14.83	5	14.99	14.75	11	29,796	0.04%
2019/07/22	42	14.94	12	14.96	14.75	30	30,416	0.10%
2019/07/19	2	14.95	5	14.70	14.70	-3	32,213	-0.01%
2019/07/18	21	14.95	18	14.79	14.75	3	32,755	0.01%
2019/07/17	25	14.78	48.3	14.71	15.05	-23.3	32,844	-0.07%
2019/07/16	34	14.51	19	14.72	14.40	15	32,461	0.05%
2019/07/15	6	14.08	8	14.23	14.25	-2	31,884	-0.01%
2019/07/12	15	14.19	15	14.26	13.90	0	31,884	0.00%
2019/07/11	5	13.95	29	13.90	14.10	-24	31,880	-0.08%
2019/07/10	8	13.89	7	14.00	13.70	1	31,911	0.00%
2019/07/09	4	13.95	6	13.89	13.90	-2	32,002	-0.01%
2019/07/08	15	13.93	13	13.91	13.90	2	32,393	0.01%
2019/07/05	37	13.97	8	14.03	13.90	29	32,782	0.09%
2019/07/04	15	13.81	10	13.87	13.65	5	33,194	0.02%
2019/07/03	11	13.74	30	13.65	13.60	-19	33,674	-0.06%
2019/07/02	6	13.35	9	13.75	13.90	-3	33,912	-0.01%
2019/07/01	5	13.16	10	12.98	13.00	-5	34,186	-0.01%
2019/06/28	7	13.38	6	13.20	13.15	1	34,594	0.00%
2019/06/27	0	0.00	5	13.30	13.30	-5	35,502	-0.01%
2019/06/26	2	13.15	2	13.15	13.15	0	35,524	0.00%
2019/06/25	10	13.22	2	13.30	13.20	8	35,477	0.02%
2019/06/24	17	13.32	11	13.25	13.25	6	35,452	0.02%
2019/06/21	4	14.11	9	13.98	13.80	-5	35,167	-0.01%
2019/06/20	0	0.00	10	13.84	13.85	-10	34,905	-0.03%
2019/06/19	5	13.68	25	13.77	13.75	-20	34,978	-0.06%
2019/06/18	6	13.43	5	13.40	13.45	1	34,819	0.00%
2019/06/17	6	13.43	4	13.45	13.45	2	34,950	0.01%
2019/06/14	9	13.45	28	13.48	13.40	-19	35,093	-0.05%
2019/06/13	32	13.67	24	13.40	13.35	8	34,845	0.02%
2019/06/12	16	14.12	1	14.05	14.05	15	34,322	0.04%
2019/06/11	3	14.33	13	14.57	14.40	-10	34,029	-0.03%
2019/06/10	7	14.27	0	0.00	14.10	7	33,635	0.02%
2019/06/06	13	14.20	4	14.00	14.00	9	33,880	0.03%
2019/06/05	57	14.40	29	14.12	14.20	28	33,772	0.08%
2019/06/04	26	14.20	5	14.07	14.00	21	33,907	0.06%
2019/06/03	15	13.85	19	14.03	14.35	-4	33,753	-0.01%
2019/05/31	22	13.92	38	13.99	13.80	-16	33,559	-0.05%
2019/05/30	4	13.51	7	13.46	13.60	-3	33,246	-0.01%
2019/05/29	15	13.57	6	13.61	13.40	9	33,530	0.03%
2019/05/28	16	13.53	13	13.59	13.60	3	33,702	0.01%
2019/05/27	9	13.29	5	13.30	13.30	4	33,497	0.01%
2019/05/24	6	13.63	3	13.38	13.30	3	33,556	0.01%
2019/05/23	10	13.08	11	13.50	13.50	-1	33,378	0.00%
2019/05/22	17	13.86	21	13.95	13.25	-4	33,533	-0.01%
2019/05/21	11	13.04	8	12.63	13.35	3	32,782	0.01%
2019/05/20	15	11.97	19	11.93	12.15	-4	32,274	-0.01%
2019/05/17	7	12.77	18	13.09	12.65	-11	31,657	-0.03%
2019/05/16	5	13.14	34	13.28	13.00	-29	31,241	-0.09%
2019/05/15	28	13.58	15	13.54	13.50	13	31,125	0.04%
2019/05/14	21	13.31	1	13.50	13.40	20	30,758	0.07%
2019/05/13	27	13.19	32	12.98	12.90	-5	30,251	-0.02%
2019/05/10	5	13.42	14	13.46	13.45	-9	29,876	-0.03%
2019/05/09	55	13.75	22	12.98	13.10	33	29,369	0.11%
2019/05/08	10	13.93	10	14.09	14.15	0	28,652	0.00%
2019/05/07	37	14.50	23	14.28	14.15	14	28,319	0.05%
2019/05/06	16	14.89	1	14.55	14.40	15	27,607	0.05%
2019/05/03	13	15.09	35	15.17	15.20	-22	27,019	-0.08%
2019/05/02	113	15.48	29	15.58	15.50	84	26,524	0.32%	大買/
2019/04/30	12	14.41	32	14.75	15.05	-20	25,211	-0.08%
2019/04/29	45	14.24	29	14.17	14.25	16	24,707	0.06%
2019/04/26	24	14.07	41	14.20	14.40	-17	24,239	-0.07%
2019/04/25	93	15.24	56	15.11	14.05	37	23,259	0.16%
2019/04/24	8	14.44	12	14.58	14.90	-4	20,689	-0.02%
2019/04/23	2	14.20	7	14.36	14.45	-5	19,846	-0.03%
2019/04/22	12	14.27	2	14.25	14.00	10	19,256	0.05%
2019/04/19	7	13.94	1	14.00	14.20	6	18,941	0.03%
2019/04/18	4	14.23	10	13.99	13.90	-6	18,673	-0.03%
2019/04/17	4	14.41	1	14.65	14.05	3	18,275	0.02%
2019/04/16	4	14.03	18	14.34	14.40	-14	17,901	-0.08%
2019/04/15	4	14.20	3	14.12	14.00	1	17,546	0.01%
2019/04/12	33	13.97	6	13.78	13.75	27	17,019	0.16%
2019/04/11	34	14.31	16	14.38	14.35	18	16,422	0.11%
2019/04/10	13	14.38	27	14.55	14.70	-14	15,820	-0.09%
2019/04/09	43	13.77	56	13.55	13.55	-13	14,688	-0.09%
2019/04/08	29	13.82	10.6	14.07	14.20	18.4	13,866	0.13%
2019/04/03	12	12.81	27	12.91	12.95	-15	13,261	-0.11%
2019/04/02	15	11.94	13.6	11.82	11.80	1.4	12,276	0.01%
2019/04/01	12	11.08	42	11.61	11.75	-30	11,401	-0.26%
2019/03/29	0	0.00	42	10.51	10.70	-42	10,363	-0.41%
2019/03/28	1	10.55	10	10.38	10.35	-9	10,221	-0.09%
2019/03/27	5	10.68	0	0.00	10.45	5	10,152	0.05%
2019/03/26	2	10.60	1	10.40	10.65	1	9,996	0.01%
2019/03/22	4	10.50	1	10.60	10.45	3	9,623	0.03%
2019/03/21	1	10.65	1	10.70	10.80	0	9,399	0.00%
2019/03/20	3	10.58	3	10.53	10.75	0	9,142	0.00%
2019/03/19	2	10.65	6	10.40	10.35	-4	8,895	-0.04%
2019/03/18	2	10.90	3	10.88	10.65	-1	8,607	-0.01%
2019/03/15	2	10.95	7	10.91	10.85	-5	8,374	-0.06%
2019/03/14	4	11.15	4	10.89	10.90	0	8,140	0.00%
2019/03/13	30	11.35	14	11.39	11.20	16	7,965	0.20%
2019/03/12	4	11.53	34	11.41	11.25	-30	7,702	-0.39%
2019/03/11	29	11.13	0	0.00	11.20	29	7,154	0.41%
2019/03/08	30	10.86	24	10.85	11.10	6	6,810	0.09%
2019/03/07	3	10.47	1	10.50	10.30	2	6,239	0.03%
2019/03/06	3	10.47	4	10.46	10.50	-1	6,011	-0.02%
2019/03/05	16	10.46	14	10.63	10.25	2	5,669	0.04%
2019/03/04	11	10.85	0	0.00	10.70	11	5,254	0.21%
2019/02/27	15	10.85	16	10.88	10.95	-1	4,712	-0.02%
2019/02/26	1	10.00	0	0.00	9.99	1	3,802	0.03%
2019/02/25	6	9.98	5	10.08	10.00	1	3,698	0.03%
2019/02/22	17	9.93	13	9.73	9.75	4	3,436	0.12%
2019/02/21	12	9.64	6	9.92	9.95	6	3,046	0.20%
2019/02/20	10	9.02	2	9.04	9.05	8	2,287	0.35%
2019/02/18	0	0.00	2	8.12	8.12	-2	2,023	-0.10%
2019/02/14	2	8.40	0	0.00	8.35	2	2,242	0.09%
2019/01/17	4	7.19	0	0.00	7.15	4	1,909	0.21%
2019/01/09	0	0.00	10	7.34	7.30	-10	1,880	-0.53%
2019/01/07	0	0.00	1	7.36	7.35	-1	1,873	-0.05%
2019/01/03	10	7.45	0	0.00	7.36	10	1,900	0.53%
2018/12/27	0	0.00	2	7.51	7.42	-2	1,889	-0.11%
2018/12/26	0	0.00	40	7.33	7.28	-40	1,891	-2.12%
2018/12/22	2	7.46	0	0.00	7.46	2	1,898	0.11%
2018/12/19	0	0.00	20	7.60	7.62	-20	1,892	-1.06%
2018/12/18	0	0.00	30	7.73	7.77	-30	1,891	-1.59%
2018/12/17	12	7.85	0	0.00	7.85	12	1,890	0.63%
2018/12/11	0	0.00	1	7.93	7.99	-1	1,832	-0.05%
2018/12/07	5	8.07	0	0.00	8.07	5	1,811	0.28%
2018/12/06	1	8.00	0	0.00	7.90	1	1,802	0.06%
2018/12/03	33	8.35	6	8.36	8.34	27	1,716	1.57%
2018/11/30	0	0.00	1	8.34	8.27	-1	1,682	-0.06%
2018/11/22	1	8.10	5	8.07	8.05	-4	1,569	-0.25%
2018/11/21	6	8.39	5	8.00	8.40	1	1,505	0.07%
2018/11/16	2	8.20	2.5	8.18	8.23	-0.5	1,349	-0.04%
2018/11/15	5	7.95	3.1	8.20	8.29	1.9	1,288	0.15%
2018/11/14	4	7.81	10	7.75	7.75	-6	1,204	-0.50%
2018/11/13	11	7.91	0	0.00	7.98	11	1,119	0.98%
2018/10/26	0	0.00	3	5.75	5.56	-3	1,091	-0.27%
2018/10/15	1	6.33	2	6.30	6.23	-1	1,234	-0.08%
2018/09/11	0	0.00	30	7.61	7.85	-30	1,341	-2.24%
2018/09/07	0	0.00	14	8.40	8.25	-14	1,307	-1.07%
2018/09/04	32	8.63	0	0.00	8.70	32	1,345	2.38%
2018/08/31	1	8.57	13	8.56	8.55	-12	1,381	-0.87%
2018/08/30	10	8.60	1	8.61	8.57	9	1,418	0.63%
2018/08/29	0	0.00	2	8.61	8.56	-2	1,496	-0.13%
2018/08/27	0	0.00	2	8.68	8.67	-2	1,712	-0.12%
2018/08/24	2	8.63	0	0.00	8.63	2	1,786	0.11%
2018/08/20	1	8.33	0	0.00	8.30	1	2,268	0.04%
2018/08/16	13	8.09	0	0.00	8.31	13	2,260	0.58%
2018/08/15	1	8.41	0	0.00	8.18	1	2,245	0.04%
2018/08/13	0	0.00	2	8.39	8.42	-2	2,214	-0.09%
2018/08/09	0	0.00	16	8.89	8.89	-16	2,156	-0.74%
2018/08/08	4	9.01	4.9	8.98	9.01	-0.9	2,146	-0.04%
2018/08/06	4	9.00	0	0.00	8.93	4	2,097	0.19%
2018/08/03	2	8.90	0	0.00	8.85	2	2,082	0.10%
2018/08/01	0	0.00	2	9.12	9.08	-2	2,040	-0.10%
2018/07/30	0	0.00	6	8.52	8.69	-6	1,973	-0.30%
2018/07/27	0	0.00	15	8.50	8.47	-15	1,940	-0.77%
2018/07/24	10	8.31	0	0.00	8.30	10	1,911	0.52%
2018/07/23	0	0.00	1	8.34	8.26	-1	1,911	-0.05%
2018/07/16	0	0.00	5	8.58	8.52	-5	1,949	-0.26%
2018/07/11	5	8.48	0	0.00	8.40	5	1,954	0.26%
2018/06/19	0	0.00	2	8.65	8.64	-2	1,859	-0.11%
2018/06/12	1	8.85	3	8.85	8.86	-2	1,825	-0.11%
2018/06/07	0	0.00	2	9.05	9.02	-2	1,753	-0.11%
2018/06/06	1	9.09	1	9.08	9.12	0	1,720	0.00%
2018/06/05	1	9.37	2	9.57	9.36	-1	1,642	-0.06%
2018/06/04	5	8.61	0	0.00	8.74	5	1,457	0.34%
2018/05/31	4	9.22	2	9.34	9.13	2	1,338	0.15%
2018/05/30	2	8.19	2	8.57	8.71	0	1,136	0.00%
2018/05/29	2	7.49	0	0.00	7.92	2	899	0.22%
2018/05/25	0	0.00	3	7.10	7.08	-3	820	-0.37%
2018/05/22	2	7.13	0	0.00	7.08	2	826	0.24%
2018/05/08	0	0.00	2	7.21	7.20	-2	978	-0.20%
2018/05/07	0	0.00	10	6.95	6.92	-10	986	-1.01%
2018/05/03	2	6.95	0	0.00	7.01	2	1,006	0.20%
2018/04/25	0	0.00	1	7.05	7.17	-1	1,080	-0.09%
2018/04/18	0	0.00	1	7.52	7.52	-1	1,080	-0.09%
2018/04/17	0	0.00	2	7.64	7.54	-2	1,083	-0.18%
2018/04/12	0	0.00	2	7.77	7.79	-2	1,084	-0.18%
2018/03/29	0	0.00	2	7.98	7.97	-2	1,182	-0.17%
2018/03/20	0	0.00	2	8.19	8.19	-2	1,218	-0.16%
2018/03/16	0	0.00	7	8.31	8.26	-7	1,273	-0.55%
2018/03/14	0	0.00	0.3	8.21	8.26	-0.3	1,341	-0.02%
2018/02/23	0	0.00	5	8.25	8.32	-5	1,894	-0.26%
2018/02/12	0	0.00	0.3	8.00	8.01	-0.3	2,078	-0.01%
2018/02/09	2	7.90	0	0.00	7.90	2	2,218	0.09%
2018/02/07	2	8.10	0	0.00	8.01	2	2,436	0.08%
2018/02/06	1	7.82	0	0.00	7.85	1	2,507	0.04%
2018/02/05	1	8.65	0	0.00	8.67	1	2,609	0.04%
2018/01/30	3	9.05	1.2	9.06	9.03	1.8	3,306	0.06%
2018/01/26	1	9.09	0	0.00	9.14	1	3,483	0.03%
2018/01/11	40	9.25	0	0.00	9.24	40	3,861	1.04%
2018/01/08	0	0.00	2	9.40	9.25	-2	3,915	-0.05%
2018/01/04	2.3	9.30	1	9.47	9.45	1.3	3,960	0.03%