國票金 (2889)-永豐金-萬盛券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.35
漲跌
▼0.25
漲幅
-1.60%
成交量
9,954張
產業
上市金融類股
721人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國票金 (2889)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	8.2	15.31	2	15.35	15.35	6.2	10,581	0.06%
2024/05/13	7.2	15.53	0.7	15.50	15.60	6.5	10,589	0.06%
2024/05/10	3	15.57	20	15.45	15.60	-17	10,480	-0.16%
2024/05/09	6.3	15.01	9	15.08	15.00	-2.8	10,040	-0.03%
2024/05/08	22	15.50	3	15.53	15.50	19	9,710	0.20%
2024/05/07	3	15.63	2	15.70	15.55	1	9,512	0.01%
2024/05/06	1	15.10	9.3	15.30	15.50	-8.3	9,243	-0.09%
2024/05/03	0	0.00	5.8	15.01	15.10	-5.8	8,927	-0.06%
2024/05/02	101	14.70	6	14.70	14.70	95	8,541	1.11%	大買/
2024/04/30	5	14.45	0	0.00	14.55	5	8,276	0.06%
2024/04/29	2	14.15	3.1	14.53	14.60	-1.1	8,157	-0.01%
2024/04/26	0.6	13.90	9	13.91	13.95	-8.4	7,611	-0.11%
2024/04/25	5	14.00	0.7	13.95	13.95	4.3	7,551	0.06%
2024/04/24	0.9	13.94	3	13.93	14.00	-2.1	7,536	-0.03%
2024/04/23	0	0.00	1	13.95	14.00	-1	7,511	-0.01%
2024/04/22	6.2	13.89	2.1	13.85	13.90	4.2	7,454	0.06%
2024/04/19	1	13.40	9	13.60	13.60	-8	7,294	-0.11%
2024/04/18	0.1	13.50	0	0.00	13.45	0.1	7,120	0.00%
2024/04/17	1	13.50	0	0.00	13.50	1	6,808	0.01%
2024/04/16	1	13.60	5	13.61	13.60	-4	6,670	-0.06%
2024/04/15	4	13.83	4	13.79	13.80	0	6,568	0.00%
2024/04/12	1.2	13.85	0	0.00	13.85	1.2	6,556	0.02%
2024/04/10	6	13.98	4	13.95	13.95	2	6,542	0.03%
2024/04/09	0	0.00	5.9	13.90	14.00	-5.9	6,541	-0.09%
2024/04/08	17	13.86	1	13.90	13.90	16	6,433	0.25%
2024/04/03	0.2	13.85	0	0.00	13.80	0.2	6,464	0.00%
2024/04/02	0	0.00	1	13.85	13.90	-1	6,504	-0.02%
2024/04/01	3	13.93	1.5	13.94	13.90	1.5	6,695	0.02%
2024/03/29	0	0.00	1.3	13.90	13.90	-1.3	6,883	-0.02%
2024/03/28	0	13.87	0	0.00	13.90	0	6,807	0.00%
2024/03/27	0	13.75	1	13.85	13.85	-1	6,739	-0.02%
2024/03/26	0	13.80	1.2	13.71	13.70	-1.2	6,665	-0.02%
2024/03/25	0	13.80	2	13.75	13.70	-2	6,601	-0.03%
2024/03/22	0	0.00	5	13.60	13.70	-5	6,517	-0.08%
2024/03/21	0.7	13.53	0.1	13.65	13.60	0.6	6,420	0.01%
2024/03/20	0.2	13.60	4.5	13.56	13.50	-4.3	6,353	-0.07%
2024/03/19	5	13.64	0.1	13.70	13.60	4.9	6,277	0.08%
2024/03/18	6.6	13.73	0	0.00	13.65	6.6	6,245	0.11%
2024/03/15	12	13.83	13	13.76	13.90	-1	6,083	-0.02%
2024/03/14	18.2	13.84	20.1	13.98	13.80	-1.9	5,660	-0.03%
2024/03/13	0	0.00	15	12.71	12.75	-15	4,501	-0.33%
2024/03/12	7	12.69	1	12.65	12.70	6	4,516	0.13%
2024/03/11	0	0.00	19	12.61	12.65	-19	4,513	-0.42%
2024/03/08	11	12.54	3.5	12.58	12.50	7.5	4,500	0.17%
2024/03/07	7.1	12.60	15	12.60	12.60	-7.9	4,443	-0.18%
2024/03/06	12.1	12.40	12	12.39	12.40	0.1	4,321	0.00%
2024/03/05	31	12.35	1	12.30	12.35	30	4,310	0.70%
2024/03/04	1.1	12.21	2	12.25	12.20	-0.9	4,251	-0.02%
2024/03/01	2	12.20	0	0.00	12.25	2	4,298	0.05%
2024/02/29	12	12.31	3	12.32	12.30	9	4,317	0.21%
2024/02/27	4	12.10	0	0.00	12.10	4	4,208	0.10%
2024/02/26	2	12.10	0.2	12.15	12.10	1.8	4,199	0.04%
2024/02/23	2	12.15	0	0.00	12.10	2	4,204	0.05%
2024/02/21	0	0.00	2	12.25	12.15	-2	4,223	-0.05%
2024/02/20	0	0.00	3	12.27	12.20	-3	4,216	-0.07%
2024/02/19	1	12.20	21.3	12.20	12.30	-20.3	4,232	-0.48%
2024/02/16	1	12.15	1	12.15	12.15	0	4,211	0.00%
2024/02/15	1.1	12.16	0	0.00	12.20	1.1	4,204	0.03%
2024/02/05	15	12.24	2.2	12.25	12.25	12.8	4,176	0.31%
2024/02/02	0	0.00	1	12.10	12.15	-1	4,052	-0.02%
2024/01/31	0	0.00	2	12.00	11.95	-2	3,993	-0.05%
2024/01/29	0.1	12.00	1	11.95	11.95	-0.9	3,985	-0.02%
2024/01/25	0.1	11.95	0	0.00	11.90	0.1	3,997	0.00%
2024/01/24	1	11.95	1	12.00	11.95	0	4,020	0.00%
2024/01/23	1	11.95	0.7	12.00	12.00	0.4	4,018	0.01%
2024/01/22	0	0.00	5	11.95	11.90	-5	4,019	-0.12%
2024/01/19	0.1	11.95	0	0.00	11.95	0.1	4,011	0.00%
2024/01/18	5.1	11.85	0	0.00	11.80	5.1	3,991	0.13%
2024/01/17	12.5	11.79	0	0.00	11.75	12.5	3,981	0.31%
2024/01/16	8	11.88	0	0.00	11.85	8	3,931	0.20%
2024/01/12	2	12.00	0	0.00	12.05	2	3,859	0.05%
2024/01/11	3	12.05	1.4	12.05	12.05	1.6	3,861	0.04%
2024/01/10	5.2	12.10	0.1	12.20	12.05	5.1	3,856	0.13%
2024/01/08	1	12.30	14	12.34	12.30	-13	3,774	-0.34%
2024/01/05	0.1	12.30	25	12.25	12.30	-24.9	3,741	-0.67%
2024/01/04	0.1	12.25	2	12.25	12.25	-1.9	3,715	-0.05%
2024/01/03	5	12.18	2	12.15	12.25	3	3,686	0.08%
2024/01/02	0.1	12.30	2	12.35	12.30	-1.9	3,607	-0.05%
2023/12/29	4	12.26	0	0.00	12.25	4	3,547	0.11%
2023/12/28	0	0.00	5.6	12.22	12.25	-5.6	3,459	-0.16%
2023/12/27	24.1	12.15	6	12.18	12.20	18.1	3,353	0.54%
2023/12/26	52.3	11.91	5	11.89	11.95	47.3	3,094	1.53%
2023/12/25	3.1	11.55	6	11.55	11.55	-2.9	2,809	-0.10%
2023/12/22	0.1	11.60	0	0.00	11.55	0.1	2,827	0.00%
2023/12/21	3.1	11.60	0	0.00	11.55	3.1	2,873	0.11%
2023/12/19	2	11.60	0	0.00	11.55	2	2,853	0.07%
2023/12/18	25	11.65	0	0.00	11.65	25	2,858	0.87%
2023/12/15	1.5	11.57	1	11.60	11.55	0.5	2,835	0.02%
2023/12/14	5.1	11.60	0.5	11.60	11.60	4.6	2,777	0.17%
2023/12/13	4.3	11.42	113	11.40	11.40	-108.8	2,701	-4.03%	大賣/鉅額交易
2023/12/12	19.1	11.41	0	0.00	11.40	19.1	2,792	0.68%
2023/12/11	0.6	11.50	0	0.00	11.40	0.6	2,765	0.02%
2023/12/08	7	11.49	0	0.00	11.45	7	2,716	0.26%
2023/12/07	11.2	11.50	0	0.00	11.50	11.2	2,673	0.42%
2023/12/06	5	11.65	0	0.00	11.60	5	2,551	0.20%
2023/12/05	0.1	11.61	0	0.00	11.60	0.1	2,497	0.00%
2023/11/30	1	11.55	4	11.55	11.55	-3	2,349	-0.13%
2023/11/29	1	11.60	0	0.00	11.60	1	2,309	0.04%
2023/11/27	0.1	11.60	0.3	11.55	11.55	-0.2	2,227	-0.01%
2023/11/24	10.6	11.55	0	0.00	11.60	10.6	2,203	0.48%
2023/11/21	0	0.00	3	11.68	11.65	-3	2,195	-0.14%
2023/11/17	10	11.60	0	0.00	11.65	10	2,140	0.47%
2023/11/16	1	11.55	0	0.00	11.60	1	2,142	0.05%
2023/11/13	0	0.00	0.1	11.45	11.40	-0.1	2,108	0.00%
2023/11/10	0	11.50	0	0.00	11.45	0	2,098	0.00%
2023/11/09	1	11.50	1	11.55	11.50	0	2,078	0.00%
2023/11/07	0.2	11.60	1.4	11.56	11.55	-1.2	2,111	-0.06%
2023/11/03	0.2	11.65	0	0.00	11.60	0.2	2,105	0.01%
2023/11/02	0.1	11.55	0	0.00	11.70	0.1	2,122	0.00%
2023/11/01	1	11.50	0	0.00	11.55	1	2,083	0.05%
2023/10/30	0.5	11.55	0	0.00	11.50	0.5	2,149	0.02%
2023/10/27	0	0.00	0.3	11.60	11.55	-0.3	2,187	-0.02%
2023/10/26	2.2	11.55	0	0.00	11.55	2.2	2,273	0.10%
2023/10/23	0	0.00	3	11.65	11.60	-3	2,442	-0.12%
2023/10/19	20	11.65	0	0.00	11.70	20	2,505	0.80%
2023/10/12	0.2	11.83	1	11.85	11.90	-0.8	2,778	-0.03%
2023/10/11	0	0.00	5.3	11.70	11.85	-5.3	2,801	-0.19%
2023/10/05	0	0.00	1.1	11.65	11.65	-1.1	3,023	-0.04%
2023/10/04	0	0.00	1	11.65	11.65	-1	3,062	-0.03%
2023/10/03	0	0.00	17	11.70	11.70	-17	3,099	-0.55%
2023/10/02	1	11.65	0	0.00	11.65	1	3,139	0.03%
2023/09/22	0	0.00	1	11.80	11.70	-1	3,335	-0.03%
2023/09/21	12	11.74	0	0.00	11.75	12	3,336	0.36%
2023/09/18	0	0.00	1.1	11.81	11.85	-1.1	3,422	-0.03%
2023/09/15	1.1	11.75	1.5	11.80	11.85	-0.4	3,524	-0.01%
2023/09/14	10	11.75	0	0.00	11.75	10	3,375	0.30%
2023/09/13	0.1	11.80	0	0.00	11.75	0.1	3,354	0.00%
2023/09/12	0	0.00	1	11.70	11.85	-1	3,383	-0.03%
2023/09/11	0.3	11.77	0	0.00	11.70	0.3	3,373	0.01%
2023/09/08	0.2	11.75	0	0.00	11.80	0.2	3,381	0.01%
2023/09/07	0	0.00	0.3	11.75	11.75	-0.3	3,424	-0.01%
2023/09/06	2	11.75	2	11.75	11.75	0	3,464	0.00%
2023/09/05	0.1	11.80	0	0.00	11.80	0.1	3,471	0.00%
2023/09/04	0	0.00	1	11.80	11.75	-1	3,528	-0.03%
2023/09/01	3	11.80	0	0.00	11.80	3	3,644	0.08%
2023/08/31	0.2	11.85	0	0.00	11.90	0.2	3,686	0.00%
2023/08/30	0	0.00	1	11.90	11.85	-1	3,762	-0.03%
2023/08/21	1	11.70	0	0.00	11.70	1	3,983	0.03%
2023/08/18	2	11.70	6	11.70	11.70	-4	4,031	-0.10%
2023/08/17	2.2	11.65	1	11.65	11.65	1.2	4,131	0.03%
2023/08/15	0	0.00	1	11.80	11.80	-1	4,142	-0.02%
2023/08/14	0.3	11.80	0	0.00	11.75	0.3	4,213	0.01%
2023/08/11	1.2	11.95	0	0.00	11.95	1.2	4,230	0.03%
2023/08/09	0.1	12.00	0	0.00	12.00	0.1	4,286	0.00%
2023/08/04	0	0.00	1.1	11.96	11.95	-1.1	4,313	-0.03%
2023/08/02	0.1	12.00	0	0.00	12.00	0.1	4,309	0.00%
2023/08/01	2	12.05	0.3	12.10	12.15	1.7	4,274	0.04%
2023/07/31	1	12.10	3	12.15	12.00	-2	4,240	-0.05%
2023/07/28	0	0.00	1	12.00	12.00	-1	4,160	-0.02%
2023/07/27	0.1	11.95	3	12.03	12.00	-2.9	4,120	-0.07%
2023/07/26	2	11.98	4	11.96	11.95	-2	4,064	-0.05%
2023/07/25	10.1	11.70	1.6	11.78	11.80	8.6	4,019	0.21%
2023/07/24	1	11.65	0	0.00	11.70	1	4,009	0.02%
2023/07/21	2	11.73	0	11.75	11.75	2	3,974	0.05%
2023/07/20	0	0.00	0.5	11.75	11.75	-0.5	3,981	-0.01%
2023/07/19	11	11.75	2	11.70	11.70	9	3,972	0.23%
2023/07/18	5	11.74	0	0.00	11.75	5	3,934	0.13%
2023/07/14	5	11.86	7	11.90	11.90	-2	3,871	-0.05%
2023/07/13	13.4	11.69	0	0.00	11.85	13.4	3,881	0.35%
2023/07/12	6.2	11.80	1	11.80	11.80	5.2	3,689	0.14%
2023/07/11	9.1	11.80	0	0.00	11.85	9.1	3,676	0.25%
2023/07/10	1	11.75	0	0.00	11.75	1	3,662	0.03%
2023/07/07	1	11.75	5	11.75	11.80	-4	3,636	-0.11%
2023/07/06	12.8	11.80	3.1	11.82	11.85	9.7	3,630	0.27%
2023/07/05	2	11.93	0	0.00	11.90	2	3,604	0.06%
2023/07/04	0.2	12.10	0	0.00	11.95	0.2	3,584	0.01%
2023/07/03	2	12.10	2	12.05	12.10	0	3,633	0.00%
2023/06/27	0.4	12.00	0	0.00	12.00	0.4	4,393	0.01%
2023/06/26	0	12.03	0	12.00	12.00	0	4,569	0.00%
2023/06/21	0	12.10	2	12.10	12.00	-2	4,730	-0.04%
2023/06/20	6	12.05	3.2	12.10	12.05	2.9	5,161	0.06%
2023/06/19	1	12.15	1	12.10	12.10	0	5,524	0.00%
2023/06/16	0	0.00	0.1	12.15	12.15	-0.1	5,851	0.00%
2023/06/15	1	12.15	2	12.15	12.15	-1	6,028	-0.02%
2023/06/14	1	12.15	1	12.25	12.20	0	6,384	0.00%
2023/06/13	1.1	12.10	0.4	12.15	12.15	0.7	6,587	0.01%
2023/06/12	1	12.10	2	12.10	12.10	-1	6,893	-0.01%
2023/06/09	0	0.00	0.3	12.20	12.20	-0.3	7,311	0.00%
2023/06/07	7.2	12.24	0.6	12.25	12.20	6.5	7,429	0.09%
2023/06/05	1	12.25	2	12.35	12.25	-1	7,415	-0.01%
2023/06/02	0	0.00	1	12.45	12.35	-1	7,461	-0.01%
2023/06/01	0	0.00	16	12.50	12.45	-16	7,464	-0.21%
2023/05/31	2	12.50	1	12.50	12.45	1	7,471	0.01%
2023/05/30	0	0.00	4	12.58	12.60	-4	7,418	-0.05%
2023/05/29	0.1	12.55	1	12.55	12.60	-0.9	7,442	-0.01%
2023/05/26	0	12.50	1	12.50	12.55	-1	7,425	-0.01%
2023/05/24	2	12.60	2	12.55	12.65	0	7,472	0.00%
2023/05/23	0	0.00	5	12.55	12.55	-5	7,451	-0.07%
2023/05/22	1	12.30	0	0.00	12.35	1	7,373	0.01%
2023/05/19	1	12.35	0	0.00	12.40	1	7,393	0.01%
2023/05/18	0	0.00	8.4	12.45	12.50	-8.4	7,385	-0.11%
2023/05/17	0.1	12.10	0	0.00	12.40	0.1	7,342	0.00%
2023/05/16	2.1	12.20	2	12.10	12.15	0.1	7,320	0.00%
2023/05/15	1	11.95	1.3	12.00	12.00	-0.3	7,343	0.00%
2023/05/12	3.1	12.00	0	0.00	12.05	3.1	7,390	0.04%
2023/05/11	0.2	12.18	0	0.00	12.10	0.2	7,397	0.00%
2023/05/10	0.1	12.15	1	12.15	12.20	-0.9	7,461	-0.01%
2023/05/09	0	12.17	0	12.15	12.15	0	7,526	0.00%
2023/05/08	3.1	12.22	24.4	12.15	12.20	-21.3	7,628	-0.28%
2023/05/05	0.3	12.29	0	0.00	12.30	0.3	7,783	0.00%
2023/05/04	0.1	12.25	5	12.20	12.25	-4.9	7,940	-0.06%
2023/05/03	0.1	12.25	2	12.25	12.25	-1.9	8,020	-0.02%
2023/05/02	0.2	12.28	0	0.00	12.25	0.2	8,154	0.00%
2023/04/28	0.1	12.25	5	12.31	12.35	-4.9	8,307	-0.06%
2023/04/27	0.1	12.20	0	0.00	12.25	0.1	8,375	0.00%
2023/04/26	0.5	12.28	0	0.00	12.30	0.5	8,592	0.01%
2023/04/25	0	0.00	47	12.20	12.30	-47	8,876	-0.53%
2023/04/21	0.1	12.30	0	0.00	12.30	0.1	9,066	0.00%
2023/04/20	0.1	12.35	0.1	12.40	12.40	0	9,095	0.00%
2023/04/19	0.1	12.45	2.6	12.45	12.35	-2.5	9,149	-0.03%
2023/04/18	0	0.00	3.2	12.55	12.60	-3.2	9,120	-0.03%
2023/04/17	1.2	12.51	0	0.00	12.50	1.2	9,110	0.01%
2023/04/14	0	0.00	1	12.50	12.50	-1	9,108	-0.01%
2023/04/13	0.2	12.45	0	0.00	12.45	0.2	9,157	0.00%
2023/04/12	3	12.45	2	12.40	12.50	1	9,620	0.01%
2023/04/11	1	12.35	1	12.30	12.40	0	9,609	0.00%
2023/04/10	2.2	12.21	2	12.20	12.25	0.2	9,634	0.00%
2023/04/07	7	12.24	0	0.00	12.25	7	9,610	0.07%
2023/04/06	5	12.31	329	12.34	12.30	-324	9,579	-3.38%	大賣/鉅額交易
2023/03/31	9.3	12.34	0	12.40	12.35	9.3	9,500	0.10%
2023/03/30	19	12.46	100.9	12.87	12.45	-81.9	9,355	-0.87%
2023/03/29	0	13.22	22.5	13.35	13.20	-22.5	9,073	-0.25%
2023/03/28	0	12.90	0	0.00	13.05	0	9,044	0.00%
2023/03/27	1	12.90	14	12.92	12.90	-13	9,102	-0.14%
2023/03/24	12.3	13.42	21	13.36	13.30	-8.7	9,028	-0.10%
2023/03/23	0	0.00	19.1	13.57	13.70	-19.1	8,877	-0.21%
2023/03/22	0	13.23	48	13.29	13.30	-48	8,434	-0.57%
2023/03/21	0	0.00	7	13.00	13.00	-7	8,195	-0.09%
2023/03/20	17.7	12.47	20.2	12.08	12.50	-2.5	8,163	-0.03%
2023/03/17	2.2	11.61	2	11.65	12.15	0.2	8,039	0.00%
2023/03/16	7	11.58	1.1	11.60	11.70	5.9	7,762	0.08%
2023/03/15	23.2	11.87	10	11.88	11.90	13.2	7,704	0.17%
2023/03/14	6.8	12.34	10.7	12.41	12.25	-3.9	7,476	-0.05%
2023/03/13	1	13.00	2	13.15	13.20	-1	7,352	-0.01%
2023/03/10	0	0.00	7	13.15	13.15	-7	7,365	-0.10%
2023/03/09	0	0.00	3.8	13.23	13.15	-3.8	7,395	-0.05%
2023/03/08	2	13.10	0	0.00	13.15	2	7,445	0.03%
2023/03/07	3	13.13	3.1	13.07	13.10	-0.1	7,463	0.00%
2023/03/06	0	0.00	0.3	12.75	12.80	-0.3	7,445	0.00%
2023/03/03	0	12.55	0	0.00	12.60	0	7,458	0.00%
2023/03/02	1	12.55	1	12.60	12.60	0	7,567	0.00%
2023/03/01	2.2	12.55	0	0.00	12.60	2.2	7,774	0.03%
2023/02/24	0	12.55	0	0.00	12.60	0	8,027	0.00%
2023/02/23	7	12.55	0	0.00	12.60	7	8,051	0.09%
2023/02/22	1.1	12.41	3	12.50	12.50	-1.9	8,118	-0.02%
2023/02/21	3	12.68	0	0.00	12.70	3	8,077	0.04%
2023/02/20	2	12.70	0	0.00	12.70	2	8,199	0.02%
2023/02/17	0	0.00	1	12.70	12.75	-1	8,356	-0.01%
2023/02/16	5	12.65	0	0.00	12.60	5	8,399	0.06%
2023/02/15	2	12.65	0	0.00	12.65	2	8,446	0.02%
2023/02/13	5.2	12.55	2	12.50	12.60	3.2	8,586	0.04%
2023/02/10	5	12.70	0.5	12.75	12.65	4.5	8,610	0.05%
2023/02/09	11	12.75	2	12.70	12.80	9	8,609	0.10%
2023/02/08	0.1	12.75	0	0.00	12.75	0.1	8,620	0.00%
2023/02/07	2.7	12.91	1	12.90	12.85	1.7	8,601	0.02%
2023/02/06	1.1	13.01	12.5	12.99	13.00	-11.4	8,599	-0.13%
2023/02/03	2	13.00	0	0.00	13.15	2	8,607	0.02%
2023/02/02	0.1	12.92	0	0.00	13.05	0.1	8,481	0.00%
2023/02/01	5.2	12.67	4	12.60	12.65	1.2	8,455	0.01%
2023/01/31	0	0.00	2	12.43	12.60	-2	8,469	-0.02%
2023/01/30	1.7	12.30	3.8	12.35	12.35	-2.2	8,364	-0.03%
2023/01/17	0	0.00	4	12.25	12.20	-4	8,211	-0.05%
2023/01/16	32	12.21	40	12.33	12.20	-8	8,146	-0.10%
2023/01/13	0.5	12.20	41	12.10	12.15	-40.5	7,950	-0.51%
2023/01/12	0.1	11.90	4	11.90	11.90	-3.9	7,808	-0.05%
2023/01/11	0	0.00	3	11.68	11.70	-3	7,688	-0.04%
2023/01/10	0	0.00	1	11.60	11.65	-1	7,619	-0.01%
2023/01/09	0.1	11.55	3.1	11.60	11.60	-3	7,590	-0.04%
2023/01/06	1	11.50	11	11.45	11.55	-10	7,541	-0.13%
2023/01/05	0	0.00	4.3	11.40	11.50	-4.3	7,537	-0.06%
2022/12/30	0.2	11.30	0	0.00	11.30	0.2	7,540	0.00%
2022/12/29	1	11.35	2	11.35	11.35	-1	7,054	-0.01%
2022/12/28	0.1	11.43	1	11.40	11.40	-0.9	7,040	-0.01%
2022/12/27	0	0.00	5	11.45	11.45	-5	6,994	-0.07%
2022/12/26	0	0.00	2	11.40	11.40	-2	6,970	-0.03%
2022/12/22	0	0.00	2	11.33	11.35	-2	7,107	-0.03%
2022/12/21	0	0.00	36	11.25	11.25	-36	7,179	-0.50%
2022/12/20	0.1	11.30	0	0.00	11.25	0.1	7,188	0.00%
2022/12/19	0	0.00	2	11.45	11.35	-2	7,014	-0.03%
2022/12/16	3	11.42	1.7	11.46	11.45	1.3	6,868	0.02%
2022/12/15	0	0.00	4.9	11.45	11.45	-4.9	6,776	-0.07%
2022/12/14	1	11.45	18	11.45	11.50	-17	6,724	-0.25%
2022/12/13	0.3	11.40	4.7	11.39	11.40	-4.4	6,642	-0.07%
2022/12/12	1.1	11.35	32	11.37	11.40	-30.9	6,517	-0.47%
2022/12/09	1.1	11.45	0.1	11.45	11.40	1	6,397	0.02%
2022/12/08	5	11.45	2	11.50	11.45	3	6,309	0.05%
2022/12/07	4	11.40	98	11.40	11.40	-94	6,220	-1.51%
2022/12/06	11	11.44	2	11.40	11.35	9	6,071	0.15%
2022/12/05	4	11.21	0	0.00	11.40	4	5,967	0.07%
2022/12/02	40	11.35	0	0.00	11.35	40	5,653	0.71%
2022/12/01	4.2	11.60	2	11.65	11.50	2.2	5,579	0.04%
2022/11/30	2.1	11.40	0.1	11.60	11.50	2	5,478	0.04%
2022/11/29	3	11.38	36	11.35	11.45	-33	5,364	-0.62%
2022/11/25	2	11.60	6.6	11.64	11.60	-4.6	5,130	-0.09%
2022/11/24	3.4	11.71	2	11.70	11.70	1.4	5,046	0.03%
2022/11/23	97.5	11.80	16.1	11.65	11.80	81.5	4,947	1.65%
2022/11/22	1	11.60	7	11.51	11.65	-6	4,782	-0.13%
2022/11/21	2	11.15	0	0.00	11.10	2	4,542	0.04%
2022/11/18	0	0.00	1	11.20	11.20	-1	4,548	-0.02%
2022/11/17	1	11.05	0	0.00	11.15	1	4,498	0.02%
2022/11/16	5.3	11.13	0	0.00	11.05	5.3	4,444	0.12%
2022/11/15	2	11.25	0	0.00	11.35	2	4,306	0.05%
2022/11/14	1	11.30	0	0.00	11.30	1	4,141	0.02%
2022/11/11	2.1	11.35	0	0.00	11.35	2.1	4,040	0.05%
2022/11/10	0	0.00	4	11.35	11.25	-4	3,963	-0.10%
2022/11/09	5	11.37	1	11.45	11.45	4	3,826	0.10%
2022/11/08	0	0.00	1	11.40	11.35	-1	3,777	-0.03%
2022/11/07	1	11.05	36	11.06	11.25	-35	3,717	-0.94%
2022/11/04	36	11.04	0	0.00	11.05	36	3,659	0.98%
2022/11/03	3	11.02	0	0.00	11.10	3	3,638	0.08%
2022/11/02	0.2	11.15	0	0.00	11.15	0.2	3,593	0.01%
2022/11/01	1	10.90	0.2	11.10	11.05	0.8	3,528	0.02%
2022/10/31	2.1	11.00	0.1	11.05	11.10	2	3,436	0.06%
2022/10/28	4.3	11.02	0	0.00	11.00	4.3	3,385	0.13%
2022/10/27	3.1	11.15	32	11.29	11.20	-29	3,253	-0.89%
2022/10/26	1.3	11.16	0	0.00	11.25	1.3	3,169	0.04%
2022/10/25	1	11.15	0	0.00	11.20	1	3,164	0.03%
2022/10/24	0	11.35	0	0.00	11.25	0	3,199	0.00%
2022/10/20	1.4	10.99	0	0.00	11.30	1.4	3,167	0.04%
2022/10/19	1	11.20	0	0.00	11.30	1	3,012	0.03%
2022/10/18	1.5	11.22	240	11.23	11.40	-238.5	2,993	-7.97%	大賣/鉅額交易
2022/10/17	1.1	11.10	0	0.00	11.30	1.1	2,981	0.04%
2022/10/14	0.1	11.35	5.4	11.35	11.40	-5.3	2,951	-0.18%
2022/10/13	2	11.18	0	0.00	11.45	2	2,951	0.07%
2022/10/12	1	11.20	0	0.00	11.45	1	2,928	0.03%
2022/10/11	12.4	11.25	0	0.00	11.45	12.4	2,929	0.42%
2022/10/07	1	11.65	0	0.00	11.65	1	2,883	0.03%
2022/10/05	32.7	11.83	0	0.00	11.80	32.7	2,941	1.11%
2022/10/03	0	0.00	5	11.45	11.65	-5	3,042	-0.16%
2022/09/30	0	0.00	2	11.40	11.55	-2	3,032	-0.07%
2022/09/29	4.4	11.47	0	0.00	11.45	4.4	2,984	0.15%
2022/09/28	7.2	11.60	0	0.00	11.60	7.2	2,933	0.25%
2022/09/27	3	12.08	1.3	12.07	12.05	1.7	2,856	0.06%
2022/09/26	1.2	12.30	2	12.25	12.20	-0.8	2,900	-0.03%
2022/09/23	2	12.48	2.3	12.50	12.45	-0.3	2,953	-0.01%
2022/09/21	1.1	12.60	10	12.60	12.55	-9	3,122	-0.29%
2022/09/20	0	0.00	0.3	12.80	12.70	-0.3	3,178	-0.01%
2022/09/19	5	12.75	0	0.00	12.70	5	3,271	0.15%
2022/09/16	3	12.80	0	0.00	12.70	3	3,310	0.09%
2022/09/15	0	0.00	0.6	12.90	12.95	-0.6	3,159	-0.02%
2022/09/14	2.1	12.80	0	0.00	12.85	2.1	3,202	0.07%
2022/09/08	0.5	12.85	0	0.00	12.90	0.5	3,564	0.01%
2022/09/06	1	13.10	0	0.00	13.10	1	3,670	0.03%
2022/09/02	1	13.20	1	13.20	13.20	0	3,854	0.00%
2022/09/01	3	13.15	0	0.00	13.20	3	3,863	0.08%
2022/08/31	0	0.00	0.5	13.29	13.35	-0.5	3,866	-0.01%
2022/08/30	0.5	13.25	0	0.00	13.10	0.5	3,891	0.01%
2022/08/29	4	13.15	0	0.00	13.15	4	3,872	0.10%
2022/08/26	1	13.30	1	13.25	13.20	0	3,826	0.00%
2022/08/25	3	13.25	4	13.35	13.20	-1	3,776	-0.03%
2022/08/24	1	13.25	0	0.00	13.30	1	3,774	0.03%
2022/08/23	1	13.35	2	13.45	13.35	-1	3,752	-0.03%
2022/08/22	0	0.00	0.1	13.50	13.55	-0.1	3,754	0.00%
2022/08/17	1.2	13.71	5	13.75	13.65	-3.8	3,747	-0.10%
2022/08/16	240	13.55	0	0.00	13.70	240	3,758	6.39%	大買/鉅額交易
2022/08/11	0.1	13.70	1	13.65	13.65	-0.9	3,766	-0.02%
2022/08/10	0	0.00	1	13.50	13.45	-1	3,773	-0.03%
2022/08/09	1	13.10	0	0.00	13.20	1	3,765	0.03%
2022/08/05	2.1	13.25	0	0.00	13.20	2.1	3,834	0.05%
2022/08/03	1	13.25	0	0.00	13.30	1	3,941	0.03%
2022/08/02	0.2	13.40	0	0.00	13.35	0.2	4,008	0.00%
2022/08/01	12.1	13.43	0	0.00	13.55	12.1	4,068	0.30%
2022/07/26	0.1	13.70	0	13.70	13.60	0.1	4,060	0.00%
2022/07/25	0	0.00	1	13.46	13.65	-1	4,076	-0.03%
2022/07/20	1.3	13.29	0	0.00	13.15	1.3	4,242	0.03%
2022/07/19	0	0.00	0.1	13.00	13.10	-0.1	4,326	0.00%
2022/07/18	0.1	12.81	0	0.00	12.80	0.1	4,336	0.00%
2022/07/15	5.2	12.55	0	0.00	12.60	5.2	4,334	0.12%
2022/07/13	3	12.82	0	0.00	12.85	3	4,365	0.07%
2022/07/12	3.5	12.78	0	0.00	12.80	3.5	4,407	0.08%
2022/07/11	3.1	13.40	6.2	13.34	13.30	-3.1	4,356	-0.07%
2022/07/08	2	13.70	1.1	13.61	13.60	1	4,390	0.02%
2022/07/07	2.1	13.48	12.1	13.35	13.50	-10.1	4,461	-0.23%
2022/07/06	6.7	13.45	0	0.00	13.30	6.7	4,529	0.15%
2022/07/05	1.3	13.74	0	0.00	13.75	1.3	4,785	0.03%
2022/07/04	3.6	13.70	0	0.00	13.60	3.6	4,827	0.07%
2022/07/01	1.5	14.17	0	0.00	14.05	1.5	4,968	0.03%
2022/06/30	2.2	14.53	0	0.00	14.55	2.2	5,074	0.04%
2022/06/29	6.5	14.75	1,732	14.75	14.80	-1,725.5	5,078	-33.98%	大賣/鉅額交易
2022/06/28	4.3	15.72	3.1	15.80	15.75	1.2	5,124	0.02%
2022/06/27	1.7	15.84	18	15.84	15.80	-16.3	5,114	-0.32%
2022/06/24	1	15.75	0	0.00	15.75	1	5,072	0.02%
2022/06/23	0.1	15.65	0.1	15.60	15.65	0	5,078	0.00%
2022/06/22	2	15.65	0	0.00	15.65	2	5,096	0.04%
2022/06/21	0	0.00	2	15.73	15.85	-2	5,105	-0.04%
2022/06/20	1	15.75	0	0.00	15.60	1	5,209	0.02%
2022/06/17	3.2	15.80	1	15.80	15.75	2.2	5,201	0.04%
2022/06/15	3.1	16.02	5.3	16.02	16.05	-2.2	5,055	-0.04%
2022/06/14	5	15.60	3	15.83	15.85	2	5,074	0.04%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	0	15.60	0	0.00	15.65	0	5,310	0.00%
2022/06/07	0.1	15.55	10	15.55	15.50	-9.9	5,352	-0.19%
2022/06/02	15	15.43	0	0.00	15.45	15	5,788	0.26%
2022/05/31	0	0.00	0.1	15.65	15.60	-0.1	5,889	0.00%
2022/05/30	0	0.00	3	15.58	15.65	-3	5,884	-0.05%
2022/05/27	1	15.40	1.1	15.36	15.40	-0.1	5,887	0.00%
2022/05/23	0	15.40	0	0.00	15.50	0	6,052	0.00%
2022/05/20	4	15.48	2	15.45	15.45	2	6,085	0.03%
2022/05/19	1.2	15.51	0	0.00	15.50	1.2	6,120	0.02%
2022/05/18	1	15.80	0	0.00	15.80	1	6,137	0.02%
2022/05/13	2	15.23	0	0.00	15.30	2	6,179	0.03%
2022/05/12	8.7	15.31	3	15.35	15.15	5.7	6,249	0.09%
2022/05/11	1	15.70	1	15.65	15.60	0	6,211	0.00%
2022/05/10	7.1	15.60	6	15.55	15.65	1.1	6,207	0.02%
2022/05/09	4.3	15.63	10	15.56	15.60	-5.7	6,207	-0.09%
2022/05/06	0.1	15.85	0	0.00	15.85	0.1	6,209	0.00%
2022/05/05	0.4	16.00	1.1	16.00	15.95	-0.8	6,256	-0.01%
2022/05/04	0	16.00	0	0.00	15.95	0	6,276	0.00%
2022/05/03	1	16.00	1	15.95	16.00	0	6,291	0.00%
2022/04/29	0	16.05	0	0.00	16.05	0	6,369	0.00%
2022/04/28	0	0.00	3	15.98	16.05	-3	6,439	-0.05%
2022/04/27	1.2	15.96	8.2	15.94	15.95	-7	6,440	-0.11%
2022/04/26	3.2	16.05	3	16.03	16.00	0.2	6,411	0.00%
2022/04/25	3.2	15.97	0	0.00	16.00	3.2	6,404	0.05%
2022/04/22	0.2	16.15	0	0.00	16.20	0.2	6,333	0.00%
2022/04/21	0	0.00	2.1	16.15	16.15	-2.1	6,434	-0.03%
2022/04/20	5	16.10	5	16.10	16.10	0	6,593	0.00%
2022/04/19	0.3	16.10	3	16.08	16.10	-2.7	6,729	-0.04%
2022/04/18	5	16.00	3	16.05	16.05	2	6,782	0.03%
2022/04/15	2.1	16.23	0.1	16.30	16.20	2.1	6,705	0.03%
2022/04/14	0.6	16.30	0.6	16.30	16.25	-0.1	6,730	0.00%
2022/04/13	1	16.25	0.2	16.30	16.40	0.9	6,677	0.01%
2022/04/12	2.3	16.31	18	16.33	16.40	-15.8	6,615	-0.24%
2022/04/11	106.1	16.46	100	16.53	16.50	6.1	6,526	0.09%	大買/
2022/04/08	8.1	17.07	2	17.10	17.10	6.1	6,232	0.10%
2022/04/07	14.2	17.07	10	17.17	16.90	4.2	6,245	0.07%
2022/04/06	2.1	17.20	17.1	17.08	17.20	-15	6,050	-0.25%
2022/04/01	0.1	16.90	2	16.85	16.90	-1.9	5,936	-0.03%
2022/03/31	3	16.67	1.7	16.80	16.75	1.4	5,868	0.02%
2022/03/30	1	16.55	2.1	16.57	16.55	-1.1	5,717	-0.02%
2022/03/29	0	0.00	0	16.50	16.50	0	5,661	0.00%
2022/03/28	0	0.00	2	16.40	16.40	-2	5,615	-0.04%
2022/03/25	1	16.45	0	0.00	16.45	1	5,570	0.02%
2022/03/24	10	16.50	0	0.00	16.50	10	5,559	0.18%
2022/03/23	0.2	16.45	11.2	16.45	16.50	-11	5,605	-0.20%
2022/03/22	1.6	16.30	1.5	16.32	16.35	0.1	5,503	0.00%
2022/03/21	0	0.00	17.6	16.35	16.35	-17.6	5,486	-0.32%
2022/03/18	3	16.38	1	16.35	16.30	2	5,434	0.04%
2022/03/17	7.1	16.08	4	16.05	16.10	3.1	5,347	0.06%
2022/03/16	7	15.86	0	0.00	15.90	7	5,266	0.13%
2022/03/15	6.5	15.74	4	15.71	15.85	2.5	5,188	0.05%
2022/03/14	1.1	15.05	17.4	15.08	15.05	-16.3	4,952	-0.33%
2022/03/11	1	14.90	0.7	15.00	14.90	0.3	4,961	0.01%
2022/03/10	0	15.00	4	14.95	15.00	-4	4,963	-0.08%
2022/03/09	24.5	14.80	3.4	14.81	14.80	21.1	4,907	0.43%
2022/03/08	23.6	15.16	37	15.29	15.05	-13.4	4,722	-0.28%
2022/03/07	9.3	15.63	2	15.80	15.65	7.3	4,507	0.16%
2022/03/04	0.3	15.95	2.1	15.85	15.85	-1.8	4,430	-0.04%
2022/03/03	3	15.95	1	15.90	15.95	2	4,464	0.04%
2022/03/01	3	15.87	0	0.00	15.90	3	4,497	0.07%
2022/02/25	6	15.82	0	0.00	15.80	6	4,541	0.13%
2022/02/24	9	15.86	22	15.90	15.85	-13	4,502	-0.29%
2022/02/23	0	0.00	4.1	16.00	15.95	-4.1	4,437	-0.09%
2022/02/22	3.4	15.96	4	15.90	15.95	-0.6	4,507	-0.01%
2022/02/21	1	15.95	3	16.00	16.05	-2	4,685	-0.04%
2022/02/18	3.2	15.99	0.1	16.00	16.00	3.1	4,806	0.06%
2022/02/17	0.1	16.00	0	0.00	16.00	0.1	4,797	0.00%
2022/02/16	2.1	16.00	1	16.05	16.00	1.1	4,830	0.02%
2022/02/15	0.1	16.05	5	16.00	16.00	-5	4,876	-0.10%
2022/02/14	12.1	16.00	5.1	16.00	16.05	7	4,893	0.14%
2022/02/11	201	16.10	3	16.10	16.15	198	4,788	4.13%	大買/鉅額交易
2022/02/10	2	16.20	5.6	16.20	16.25	-3.6	4,748	-0.08%
2022/02/08	8	16.07	5	16.10	16.15	3	4,727	0.06%
2022/02/07	6.8	15.96	15	16.00	16.05	-8.2	4,660	-0.18%
2022/01/26	4.2	15.90	11	15.95	15.95	-6.9	4,572	-0.15%
2022/01/25	3.2	15.90	0	0.00	15.90	3.2	4,555	0.07%
2022/01/24	6.6	15.85	2.1	15.81	15.95	4.5	4,533	0.10%
2022/01/21	7.9	16.01	0.3	16.05	16.00	7.7	4,447	0.17%
2022/01/19	10.1	16.20	1	16.15	16.20	9.1	4,321	0.21%
2022/01/18	1	16.25	1.1	16.30	16.25	-0.1	4,274	0.00%
2022/01/17	8.6	16.25	11	16.20	16.20	-2.4	4,236	-0.06%
2022/01/14	3.2	16.30	22.1	16.28	16.30	-18.9	4,205	-0.45%
2022/01/13	1	16.20	3	16.35	16.35	-2	4,182	-0.05%
2022/01/12	13.9	16.17	2	16.20	16.15	11.9	4,056	0.29%
2022/01/11	9	15.98	0	0.00	15.95	9	3,918	0.23%
2022/01/10	6.1	15.91	5	15.95	15.95	1.1	3,903	0.03%
2022/01/07	1.2	15.87	1	15.85	15.90	0.2	4,037	0.01%
2022/01/06	1.7	15.90	0	0.00	15.90	1.7	4,006	0.04%
2022/01/05	1	16.00	0	0.00	15.90	1	4,013	0.02%
2022/01/04	1	15.95	0	0.00	15.95	1	4,036	0.02%
2022/01/03	0	0.00	0.3	16.05	15.95	-0.3	4,067	-0.01%
2021/12/30	1.1	16.00	6	16.01	16.05	-5	4,118	-0.12%
2021/12/29	1.1	16.00	1	15.95	15.95	0.1	4,119	0.00%
2021/12/28	7.2	15.82	0	0.00	15.90	7.2	4,114	0.17%
2021/12/27	0.2	15.85	0.2	15.88	15.85	0	4,128	0.00%
2021/12/24	3.1	15.85	3	15.80	15.85	0.1	4,189	0.00%
2021/12/23	2.1	15.85	2.6	15.85	15.85	-0.5	4,229	-0.01%
2021/12/22	1	15.85	0	0.00	15.80	1	4,254	0.02%
2021/12/21	0.1	15.90	50	15.80	15.80	-49.9	4,287	-1.16%
2021/12/20	2.1	15.81	0	0.00	15.80	2.1	4,292	0.05%
2021/12/17	3	15.88	0	0.00	15.85	3	4,251	0.07%
2021/12/16	12	15.90	1	16.00	15.85	11	4,225	0.26%
2021/12/15	3.5	15.96	0	15.95	15.90	3.5	4,212	0.08%
2021/12/14	0.1	16.00	0.2	16.04	15.95	-0.1	4,220	0.00%
2021/12/13	1.1	16.00	2	16.08	16.05	-0.9	4,229	-0.02%
2021/12/10	0	16.00	1	16.05	16.00	-1	4,172	-0.02%
2021/12/09	1.6	15.92	0.2	15.95	15.90	1.4	4,180	0.03%
2021/12/08	5.1	15.87	1	15.90	15.90	4.1	4,185	0.10%
2021/12/07	1.2	15.83	0	0.00	15.90	1.2	4,153	0.03%
2021/12/06	4.5	15.85	0	0.00	15.85	4.5	4,195	0.11%
2021/12/03	0	15.95	17.3	15.91	15.90	-17.3	4,177	-0.41%
2021/12/02	42	15.90	0	0.00	15.90	42	4,189	1.00%
2021/12/01	5	15.90	6.2	15.90	15.90	-1.2	4,196	-0.03%
2021/11/30	0	15.90	2	15.95	16.00	-2	4,212	-0.05%
2021/11/29	5.2	15.79	2	15.85	15.85	3.2	4,198	0.08%
2021/11/26	4	16.04	2	16.03	16.00	2	4,165	0.05%
2021/11/25	2	16.20	1	16.20	16.20	1	4,155	0.02%
2021/11/24	2	16.20	0	0.00	16.20	2	4,139	0.05%
2021/11/23	0	0.00	0	16.10	16.00	0	4,080	0.00%
2021/11/22	8	16.09	0	16.15	16.10	8	4,063	0.20%
2021/11/19	6.5	16.21	0	0.00	16.15	6.5	4,034	0.16%
2021/11/18	7	16.12	20.1	16.27	16.40	-13.1	3,946	-0.33%
2021/11/17	19	15.89	2	15.95	16.00	17	3,741	0.45%
2021/11/16	1	15.75	0	0.00	15.85	1	3,597	0.03%
2021/11/15	8	15.78	1	15.75	15.80	7	3,607	0.19%
2021/11/12	1	15.75	2.1	15.82	15.85	-1.1	3,550	-0.03%
2021/11/11	8	15.70	2	15.70	15.75	6	3,563	0.17%
2021/11/10	1	15.70	1.2	15.72	15.75	-0.2	3,542	0.00%
2021/11/09	0.1	15.78	0.2	15.80	15.75	-0.1	3,524	0.00%
2021/11/08	5.5	15.72	3	15.72	15.75	2.5	3,523	0.07%
2021/11/05	5	15.75	0	0.00	15.80	5	3,492	0.14%
2021/11/04	4	15.80	1	15.80	15.85	3	3,492	0.09%
2021/11/03	1	15.80	0	0.00	15.85	1	3,491	0.03%
2021/11/02	1	15.80	0	0.00	15.85	1	3,497	0.03%
2021/11/01	5	15.85	1	15.80	15.85	4	3,490	0.11%
2021/10/29	0.1	15.90	0	0.00	15.90	0.1	3,493	0.00%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/25	1	15.85	0	0.00	15.95	1	3,639	0.03%
2021/10/21	2	15.88	6	15.94	15.80	-4	4,091	-0.10%
2021/10/20	3.2	15.92	0	0.00	15.95	3.2	4,110	0.08%
2021/10/19	0.5	16.10	0.1	16.07	16.00	0.4	4,131	0.01%
2021/10/18	0	0.00	10	16.10	16.05	-10	4,183	-0.24%
2021/10/15	12.1	16.01	2	16.00	15.95	10.1	4,172	0.24%
2021/10/13	2	15.55	2	15.60	15.55	0	4,113	0.00%
2021/10/12	0	0.00	1	15.60	15.55	-1	4,197	-0.02%
2021/10/08	3	15.55	0	0.00	15.55	3	4,280	0.07%
2021/10/07	0.5	15.60	0	0.00	15.55	0.5	4,296	0.01%
2021/10/06	12.6	15.50	0	0.00	15.45	12.6	4,319	0.29%
2021/10/05	5	15.88	0	0.00	15.90	5	4,348	0.12%
2021/10/04	1	15.90	8	15.93	16.00	-7	4,300	-0.16%
2021/10/01	3.1	15.90	0	0.00	15.95	3.1	4,371	0.07%
2021/09/30	11	15.95	5	16.05	16.15	6	4,310	0.14%
2021/09/29	4	15.93	1	16.00	15.95	3	4,248	0.07%
2021/09/28	0	0.00	15	16.00	16.00	-15	4,223	-0.36%
2021/09/27	0	0.00	10	16.05	16.00	-10	4,193	-0.24%
2021/09/23	1.2	15.76	1.1	15.80	15.75	0.1	4,190	0.00%
2021/09/22	4	15.65	0	0.00	15.70	4	4,215	0.09%
2021/09/16	1	15.85	0	0.00	15.80	1	4,201	0.02%
2021/09/15	7.1	15.80	5	15.86	15.90	2.1	4,193	0.05%
2021/09/14	1	15.85	0	0.00	15.85	1	4,198	0.02%
2021/09/13	12	15.77	0	0.00	15.85	12	4,206	0.29%
2021/09/10	3	15.78	0	0.00	15.80	3	4,219	0.07%
2021/09/09	8	15.76	3	15.80	15.80	5	4,301	0.12%
2021/09/08	11.3	15.85	10	15.80	15.80	1.3	4,329	0.03%
2021/09/07	1	15.95	5	16.00	16.00	-4	4,298	-0.09%
2021/09/06	5.1	16.02	0	0.00	16.00	5.1	4,360	0.12%
2021/09/03	4.3	16.08	0	0.00	16.10	4.3	4,349	0.10%
2021/09/02	18	16.10	0	0.00	16.05	18	4,431	0.41%
2021/09/01	2	16.25	0	0.00	16.30	2	4,557	0.04%
2021/08/31	2	16.10	0	0.00	16.05	2	4,703	0.04%
2021/08/30	3	16.13	0	0.00	16.20	3	4,736	0.06%
2021/08/27	1	16.00	0	0.00	16.05	1	4,742	0.02%
2021/08/26	1.1	15.95	2	16.00	15.90	-0.9	4,735	-0.02%
2021/08/25	2	15.95	14.3	15.97	16.00	-12.3	4,771	-0.26%
2021/08/23	1.1	15.85	0	0.00	15.85	1.1	4,818	0.02%
2021/08/20	3.1	15.77	0	15.80	15.75	3.1	4,884	0.06%
2021/08/19	2.2	15.95	0	0.00	15.85	2.2	4,959	0.04%
2021/08/18	7	15.73	1	15.70	16.00	6	4,973	0.12%
2021/08/17	6	15.89	1	15.90	15.85	5	4,977	0.10%
2021/08/16	9	15.99	113	15.99	16.00	-104	4,997	-2.08%	大賣/鉅額交易
2021/08/13	3	16.32	0	0.00	16.25	3	4,996	0.06%
2021/08/12	1	16.35	0	0.00	16.40	1	5,047	0.02%
2021/08/11	4	16.35	1	16.30	16.45	3	5,142	0.06%
2021/08/10	1	16.40	3	16.37	16.35	-2	5,278	-0.04%
2021/08/09	1	16.45	0	0.00	16.45	1	5,612	0.02%
2021/08/06	1	16.40	3	16.33	16.40	-2	5,746	-0.03%
2021/08/05	2	16.40	0	0.00	16.40	2	6,025	0.03%
2021/08/04	0.1	16.40	0	0.00	16.40	0.1	6,690	0.00%
2021/08/03	4	16.30	0	0.00	16.35	4	6,922	0.06%
2021/08/02	1.1	16.32	1	16.35	16.35	0.1	7,121	0.00%
2021/07/30	1.1	16.35	0	0.00	16.45	1.1	7,394	0.01%
2021/07/29	4	16.33	0	0.00	16.35	4	7,496	0.05%
2021/07/28	23.2	16.25	0	0.00	16.30	23.2	7,555	0.31%
2021/07/27	31.2	16.46	3	16.45	16.40	28.2	7,803	0.36%
2021/07/26	513.3	17.47	1	17.50	17.45	512.3	7,769	6.59%	大買/鉅額交易
2021/07/23	22	17.50	2	17.50	17.50	20	7,639	0.26%
2021/07/22	19	17.57	2	17.55	17.55	17	7,705	0.22%
2021/07/21	2	17.48	39	17.51	17.50	-37	7,686	-0.48%
2021/07/20	15	17.47	60	17.50	17.50	-45	7,753	-0.58%
2021/07/19	9	17.61	0	0.00	17.65	9	7,812	0.12%
2021/07/16	369	17.37	0	0.00	17.55	369	7,918	4.66%	大買/鉅額交易
2021/07/15	412	17.23	0	17.20	17.30	412	7,908	5.21%	大買/鉅額交易
2021/07/14	208	17.10	2	17.10	17.10	206	7,912	2.60%	大買/鉅額交易
2021/07/13	5	17.05	0.1	17.10	17.05	4.9	8,084	0.06%
2021/07/12	12	17.01	1.1	17.05	17.00	11	8,148	0.13%
2021/07/09	2	16.70	3	16.70	16.75	-1	8,179	-0.01%
2021/07/08	4	16.70	2.1	16.89	16.80	1.9	8,393	0.02%
2021/07/07	7	16.46	5	16.45	16.50	2	8,590	0.02%
2021/07/06	7	16.52	0	0.00	16.55	7	8,910	0.08%
2021/07/05	1.1	16.45	0	0.00	16.50	1.1	9,005	0.01%
2021/07/02	2.1	16.35	0	0.00	16.40	2.1	9,102	0.02%
2021/07/01	3	16.40	0	0.00	16.35	3	9,166	0.03%
2021/06/30	15.2	16.46	4	16.46	16.50	11.2	9,306	0.12%
2021/06/29	8.1	16.38	0	0.00	16.45	8.1	9,440	0.09%
2021/06/28	7.1	16.41	1	16.45	16.50	6.1	9,625	0.06%
2021/06/25	4	16.45	5	16.40	16.35	-1	9,718	-0.01%
2021/06/23	0	16.35	2	16.25	16.30	-2	9,998	-0.02%
2021/06/22	1	16.15	5	16.15	16.20	-4	10,304	-0.04%
2021/06/21	6	16.11	0	0.00	16.15	6	10,653	0.06%
2021/06/18	5	16.28	3	16.30	16.30	2	10,631	0.02%
2021/06/17	3	16.35	1	16.35	16.40	2	10,576	0.02%
2021/06/16	3	16.40	0.1	16.55	16.45	2.9	10,667	0.03%
2021/06/15	0	0.00	0.1	16.40	16.55	-0.1	10,656	0.00%
2021/06/11	1	16.40	0	0.00	16.40	1	10,684	0.01%
2021/06/10	2.2	16.27	5	16.20	16.30	-2.8	10,767	-0.03%
2021/06/09	14.1	16.42	0.1	16.45	16.30	14	10,770	0.13%
2021/06/08	18.1	16.59	7	16.51	16.65	11.1	10,836	0.10%
2021/06/07	12.2	16.90	0	0.00	16.90	12.2	11,068	0.11%
2021/06/04	11	17.05	6	17.06	17.10	5	11,370	0.04%
2021/06/03	0	0.00	2	17.15	17.15	-2	11,801	-0.02%
2021/06/02	2.1	17.15	29	17.10	17.20	-27	11,834	-0.23%
2021/06/01	1	17.05	0	0.00	17.15	1	11,827	0.01%
2021/05/31	0.1	17.10	6.1	17.08	17.10	-6.1	11,858	-0.05%
2021/05/28	1	17.10	6	16.95	17.10	-5	11,903	-0.04%
2021/05/27	1	16.76	0	0.00	16.90	1	11,930	0.01%
2021/05/26	2.1	16.80	1	16.80	16.90	1.1	11,959	0.01%
2021/05/25	1	16.80	2	16.75	16.80	-1	12,054	-0.01%
2021/05/24	6	16.77	9	16.72	16.75	-3	12,137	-0.02%
2021/05/21	0	0.00	30.6	16.75	16.85	-30.6	12,176	-0.25%
2021/05/20	0	0.00	5	16.60	16.70	-5	12,135	-0.04%
2021/05/19	1	16.60	1.4	16.59	16.65	-0.4	12,094	0.00%
2021/05/18	3.2	16.70	2	16.33	16.70	1.2	12,047	0.01%
2021/05/17	8.1	15.97	26.5	16.07	15.70	-18.4	12,157	-0.15%
2021/05/14	6	16.72	30	16.65	16.80	-24	11,833	-0.20%
2021/05/13	28.2	16.58	8	16.61	16.60	20.2	11,706	0.17%
2021/05/12	17.1	16.52	62.2	16.49	16.55	-45.2	11,415	-0.40%
2021/05/11	46	17.73	20.3	17.81	17.70	25.7	10,777	0.24%
2021/05/10	17.3	18.11	12	18.12	18.15	5.3	10,583	0.05%
2021/05/07	8	17.96	12	17.88	18.00	-4	10,427	-0.04%
2021/05/06	8	17.56	10	17.70	17.55	-2	10,219	-0.02%
2021/05/05	20	17.27	0	0.00	17.35	20	10,142	0.20%
2021/05/04	21	17.09	9.1	16.94	17.20	11.9	10,070	0.12%
2021/05/03	18	17.66	8.2	17.82	17.40	9.9	9,786	0.10%
2021/04/29	5.1	17.70	0.3	17.70	17.70	4.8	9,643	0.05%
2021/04/28	4.2	17.65	4	17.55	17.75	0.2	9,576	0.00%
2021/04/27	0.1	17.39	1	17.35	17.40	-0.9	9,561	-0.01%
2021/04/26	7	17.28	23	17.40	17.45	-16	9,534	-0.17%
2021/04/23	3	17.07	18.1	17.09	17.15	-15.1	9,515	-0.16%
2021/04/22	2	17.32	3	17.38	17.20	-1	9,460	-0.01%
2021/04/21	8	17.18	8	17.30	17.35	0	9,293	0.00%
2021/04/20	6	17.27	4.2	17.34	17.30	1.9	9,307	0.02%
2021/04/19	4.2	17.35	4	17.43	17.40	0.2	9,301	0.00%
2021/04/16	1	16.75	1.1	16.95	17.00	-0.1	9,234	0.00%
2021/04/15	20	16.70	0	0.00	16.75	20	9,318	0.21%
2021/04/14	18	16.49	40.3	16.46	16.60	-22.2	9,248	-0.24%
2021/04/13	22.5	16.58	23	16.62	16.55	-0.5	9,162	-0.01%
2021/04/12	26.2	16.72	1	16.65	16.75	25.2	8,896	0.28%
2021/04/09	9	16.94	4	17.00	17.00	5	8,653	0.06%
2021/04/08	3	16.95	2	17.00	17.05	1	8,649	0.01%
2021/04/07	2	17.05	2.2	17.05	17.10	-0.2	8,705	0.00%
2021/04/06	5	17.12	6	17.13	17.10	-1	8,635	-0.01%
2021/04/01	13.1	16.79	1	16.90	16.95	12.1	8,498	0.14%
2021/03/31	14.4	16.49	17	16.56	16.90	-2.6	8,344	-0.03%
2021/03/30	1.2	16.31	8.5	16.44	16.45	-7.3	8,147	-0.09%
2021/03/29	14.3	16.44	23	16.41	16.40	-8.7	8,063	-0.11%
2021/03/26	26.1	16.37	4.4	16.37	16.40	21.7	7,982	0.27%
2021/03/25	49.1	16.27	25	16.25	16.40	24.1	7,829	0.31%
2021/03/24	90	15.84	23.4	15.89	15.90	66.6	7,526	0.89%
2021/03/23	6	15.07	0	0.00	15.15	6	7,169	0.08%
2021/03/22	2	15.10	58	15.10	15.10	-56	7,169	-0.78%
2021/03/19	7	14.96	6.1	14.95	14.95	0.9	7,233	0.01%
2021/03/18	3	15.07	0.2	15.05	15.05	2.8	7,388	0.04%
2021/03/17	3	15.07	0	0.00	15.05	3	7,447	0.04%
2021/03/16	5	15.15	3	15.17	15.25	2	7,408	0.03%
2021/03/15	12	15.07	2	15.08	15.10	10	7,356	0.14%
2021/03/12	33	14.70	6	14.70	14.85	27	7,324	0.37%
2021/03/11	33.1	15.32	29	15.25	14.95	4.1	7,113	0.06%
2021/03/10	6	15.01	34	15.06	15.15	-28	6,713	-0.42%
2021/03/09	55.1	14.36	31.3	14.56	14.65	23.7	6,400	0.37%
2021/03/08	8	13.81	4.1	13.85	13.90	3.9	5,951	0.07%
2021/03/05	0	0.00	3	13.90	13.90	-3	5,918	-0.05%
2021/03/04	12	13.77	21	13.79	13.85	-9	5,939	-0.15%
2021/03/03	2	13.80	1	13.85	13.90	1	5,909	0.02%
2021/03/02	10	13.85	3	13.89	13.80	7	5,844	0.12%
2021/02/26	16	13.77	2	13.78	13.90	14	5,779	0.24%
2021/02/25	5	13.80	3	13.85	13.95	2	5,673	0.04%
2021/02/24	3	13.73	3	13.70	13.70	0	5,614	0.00%
2021/02/23	6	13.45	6	13.50	13.55	0	5,494	0.00%
2021/02/22	1	13.40	1	13.40	13.40	0	5,481	0.00%
2021/02/19	7	13.30	0	0.00	13.25	7	5,455	0.13%
2021/02/18	13	13.40	20.4	13.40	13.40	-7.4	5,449	-0.14%
2021/02/17	1	13.40	3.6	13.24	13.35	-2.6	5,446	-0.05%
2021/02/05	1	12.85	0.2	12.90	12.85	0.8	5,174	0.02%
2021/02/04	0	0.00	4.6	12.75	12.85	-4.6	5,165	-0.09%
2021/02/02	5	12.73	3	12.70	12.75	2	5,311	0.04%
2021/02/01	2	12.60	29.1	12.57	12.70	-27.1	5,364	-0.50%
2021/01/29	2	12.60	0	0.00	12.60	2	5,363	0.04%
2021/01/28	19.2	12.58	0	0.00	12.65	19.2	5,313	0.36%
2021/01/27	2	12.70	0	0.00	12.70	2	5,227	0.04%
2021/01/26	11.4	12.72	0	0.00	12.70	11.4	5,203	0.22%
2021/01/25	31	12.74	0	0.00	12.80	31	5,185	0.60%
2021/01/22	9.1	12.78	1	12.75	12.80	8.1	5,135	0.16%
2021/01/21	5	12.90	0	0.00	12.85	5	5,091	0.10%
2021/01/20	72.1	12.94	0	0.00	12.80	72.1	5,066	1.42%
2021/01/19	7.1	13.07	0	0.00	13.05	7.1	4,897	0.14%
2021/01/18	11	13.05	0	0.00	13.05	11	4,927	0.22%
2021/01/15	0	0.00	1	13.20	13.25	-1	4,850	-0.02%
2021/01/14	5.3	13.30	1.6	13.34	13.35	3.7	4,886	0.08%
2021/01/13	26	13.27	11.3	13.30	13.30	14.7	4,875	0.30%
2021/01/12	14	13.19	0	13.30	13.10	14	4,766	0.29%
2021/01/11	21	13.35	31.1	13.35	13.35	-10.1	4,671	-0.22%
2021/01/08	17	13.04	5.1	13.05	13.15	11.9	4,520	0.26%
2021/01/07	12	12.80	0	0.00	12.80	12	4,307	0.28%
2021/01/06	17	12.79	30	12.80	12.75	-13	4,259	-0.31%
2021/01/05	3	12.95	0.3	13.05	13.00	2.7	4,111	0.07%
2021/01/04	1	12.80	10	12.90	13.05	-9	4,097	-0.22%
2020/12/31	30	12.88	1	12.90	12.85	29	3,996	0.73%
2020/12/30	7	12.97	3.2	12.88	13.00	3.8	3,902	0.10%
2020/12/29	1	12.70	1	12.70	12.70	0	3,740	0.00%
2020/12/28	11.2	12.70	11	12.65	12.65	0.2	3,743	0.00%
2020/12/25	2.3	12.69	0	0.00	12.70	2.3	3,756	0.06%
2020/12/24	31	12.65	0	12.70	12.65	31	3,792	0.82%
2020/12/23	3	12.55	0	0.00	12.60	3	3,819	0.08%
2020/12/22	7	12.79	8.1	12.79	12.60	-1.1	3,840	-0.03%
2020/12/21	3	12.62	7.5	12.70	12.75	-4.5	3,893	-0.11%
2020/12/18	0.1	12.70	0	12.65	12.70	0.1	3,941	0.00%
2020/12/17	0.1	12.65	0	0.00	12.65	0.1	3,955	0.00%
2020/12/16	2.3	12.65	2	12.65	12.70	0.3	3,966	0.01%
2020/12/15	8	12.61	0	0.00	12.70	8	3,958	0.20%
2020/12/14	14	12.75	14.8	12.74	12.85	-0.8	3,911	-0.02%
2020/12/11	6.1	12.18	3.7	12.23	12.25	2.4	3,659	0.07%
2020/12/10	1.9	12.07	1	12.05	12.10	0.9	3,567	0.02%
2020/12/09	1.1	12.05	0	0.00	12.10	1.1	3,512	0.03%
2020/12/08	0	0.00	30	11.95	12.05	-30	3,489	-0.86%
2020/12/07	0	0.00	1	12.10	12.10	-1	3,486	-0.03%
2020/12/04	0	0.00	15	12.10	12.10	-15	3,519	-0.43%
2020/12/03	4	12.00	0	0.00	12.00	4	3,547	0.11%
2020/12/01	0	0.00	2.4	12.00	12.05	-2.4	3,541	-0.07%
2020/11/30	9	12.03	1.4	12.06	12.00	7.6	3,548	0.21%
2020/11/26	1	12.05	0	0.00	12.10	1	3,495	0.03%
2020/11/25	0	0.00	3.3	12.05	12.05	-3.3	3,506	-0.10%
2020/11/24	3.2	11.98	0	0.00	12.00	3.2	3,480	0.09%
2020/11/23	4.2	11.93	0	0.00	12.00	4.2	3,472	0.12%
2020/11/20	2	11.95	1	11.95	12.00	1	3,398	0.03%
2020/11/19	15	11.95	0.1	12.00	12.00	14.9	3,394	0.44%
2020/11/18	1	12.05	0	0.00	12.10	1	3,323	0.03%
2020/11/17	1	12.05	0	0.00	12.05	1	3,342	0.03%
2020/11/16	30	12.10	5	12.05	12.05	25	3,423	0.73%
2020/11/13	2	11.95	0	0.00	11.95	2	3,390	0.06%
2020/11/12	4	12.00	0	12.05	12.00	4	3,394	0.12%
2020/11/11	0.3	12.05	53.3	12.05	12.05	-53	3,390	-1.56%
2020/11/10	1	12.00	2.1	12.02	11.95	-1.1	3,300	-0.03%
2020/11/09	1.3	12.03	1	12.00	11.95	0.3	3,265	0.01%
2020/11/06	2.3	11.86	3	11.90	11.85	-0.7	3,254	-0.02%
2020/11/03	11.1	11.75	0	0.00	11.75	11.1	3,423	0.32%
2020/11/02	0	0.00	1.1	11.79	11.80	-1.1	3,456	-0.03%
2020/10/30	0	0.00	0	11.85	11.75	0	3,500	0.00%
2020/10/29	0	0.00	1	11.80	11.85	-1	3,519	-0.03%
2020/10/26	1	11.95	0	0.00	12.00	1	3,523	0.03%
2020/10/23	1	11.95	1	11.95	12.00	0	3,511	0.00%
2020/10/22	0	0.00	9	11.89	11.95	-9	3,549	-0.25%
2020/10/21	2	11.65	0	0.00	11.75	2	3,511	0.06%
2020/10/20	1	11.65	0	0.00	11.70	1	3,548	0.03%
2020/10/19	0	0.00	0.1	11.75	11.75	-0.1	3,551	0.00%
2020/10/16	2	11.70	4	11.75	11.75	-2	3,568	-0.06%
2020/10/15	2	11.70	0	0.00	11.75	2	3,645	0.05%
2020/10/14	0	0.00	4	11.79	11.75	-4	3,668	-0.11%
2020/10/12	0	0.00	1	11.65	11.70	-1	3,776	-0.03%
2020/10/08	0	0.00	2	11.70	11.75	-2	3,915	-0.05%
2020/10/05	0	0.00	2	11.70	11.75	-2	4,628	-0.04%
2020/09/30	70	11.70	20.7	11.75	11.75	49.3	4,742	1.04%
2020/09/29	0	0.00	9	11.65	11.75	-9	4,814	-0.19%
2020/09/28	0	0.00	1.5	11.53	11.55	-1.5	4,930	-0.03%
2020/09/25	6	11.40	0	0.00	11.40	6	5,051	0.12%
2020/09/24	27	11.36	2	11.50	11.40	25	5,076	0.49%
2020/09/23	5	11.60	2	11.55	11.65	3	5,088	0.06%
2020/09/22	0	0.00	1	11.75	11.80	-1	5,044	-0.02%
2020/09/18	1.1	11.95	2	11.95	11.95	-1	5,041	-0.02%
2020/09/17	0	0.00	0.2	11.95	11.95	-0.2	5,049	0.00%
2020/09/16	0.1	11.90	2	11.85	11.85	-1.9	5,009	-0.04%
2020/09/15	1	11.80	0	0.00	11.90	1	5,026	0.02%
2020/09/14	0	0.00	1	11.80	11.85	-1	5,069	-0.02%
2020/09/10	2	11.80	14	11.85	11.90	-12	5,093	-0.24%
2020/09/09	1	11.75	10	11.75	11.80	-9	5,100	-0.18%
2020/09/08	0	0.00	42	11.66	11.65	-42	5,106	-0.82%
2020/09/07	2.8	11.51	2	11.50	11.55	0.8	5,172	0.02%
2020/09/04	32	11.45	1	11.50	11.50	31	5,230	0.59%
2020/09/02	4	11.51	0	0.00	11.55	4	5,304	0.08%
2020/08/31	0.1	11.60	3	11.58	11.55	-2.9	5,397	-0.05%
2020/08/28	1	11.55	0	0.00	11.60	1	5,441	0.02%
2020/08/27	1	11.55	0	0.00	11.60	1	5,551	0.02%
2020/08/25	1	11.55	0	0.00	11.55	1	5,699	0.02%
2020/08/24	3.1	11.50	0	0.00	11.55	3.1	5,831	0.05%
2020/08/21	4.1	11.54	52	11.52	11.55	-47.9	5,866	-0.82%
2020/08/20	12	11.51	0	0.00	11.50	12	5,880	0.20%
2020/08/19	2	11.70	30	11.75	11.70	-28	5,830	-0.48%
2020/08/18	7	11.69	0	0.00	11.75	7	5,870	0.12%
2020/08/14	1	11.70	1	11.70	11.75	0	5,968	0.00%
2020/08/13	2	11.75	0	0.00	11.75	2	6,014	0.03%
2020/08/12	2	11.73	4	11.76	11.80	-2	6,014	-0.03%
2020/08/11	1	11.90	8	11.88	11.90	-7	5,994	-0.12%
2020/08/10	11	11.80	6	11.82	11.80	5	5,941	0.08%
2020/08/07	1	11.70	0	0.00	11.75	1	5,890	0.02%
2020/08/06	1	11.70	3	11.75	11.75	-2	5,903	-0.03%
2020/08/05	0	0.00	11	11.65	11.70	-11	5,924	-0.19%
2020/08/04	3	11.55	0	0.00	11.55	3	6,002	0.05%
2020/08/03	2	11.35	0	0.00	11.40	2	6,033	0.03%
2020/07/31	1	11.40	0	0.00	11.35	1	6,042	0.02%
2020/07/30	3	11.42	0	0.00	11.40	3	6,057	0.05%
2020/07/29	3	11.40	0	0.00	11.45	3	6,086	0.05%
2020/07/28	3	11.22	1,302	11.21	11.25	-1,299	6,117	-21.24%	大賣/鉅額交易
2020/07/27	1	11.30	14	11.30	11.35	-13	6,113	-0.21%
2020/07/24	35	11.48	584.2	11.55	11.45	-549.2	6,091	-9.02%	大賣/鉅額交易
2020/07/23	14	11.60	4	11.64	11.60	10	6,056	0.17%
2020/07/22	1	11.80	1	11.70	11.70	0	6,070	0.00%
2020/07/21	0	0.00	9	11.68	11.70	-9	6,076	-0.15%
2020/07/20	3	11.55	0	0.00	11.55	3	5,992	0.05%
2020/07/17	11	11.65	0	0.00	11.65	11	5,994	0.18%
2020/07/16	0	0.00	2	11.70	11.75	-2	6,035	-0.03%
2020/07/15	9	11.63	4.4	11.58	11.75	4.6	6,034	0.08%
2020/07/14	24	11.47	1,201.2	11.50	11.45	-1,177.2	5,969	-19.72%	大賣/鉅額交易
2020/07/13	1,234	12.17	4	12.20	12.20	1,230	5,788	21.25%	大買/鉅額交易
2020/07/10	51	12.10	0	0.00	12.10	51	5,545	0.92%
2020/07/09	202	12.10	0	0.00	12.10	202	5,424	3.72%	大買/鉅額交易
2020/07/08	524	12.10	1	12.10	12.10	523	5,346	9.78%	大買/鉅額交易
2020/07/07	3	12.10	0	0.00	12.10	3	5,295	0.06%
2020/07/06	3	12.15	0	0.00	12.25	3	5,198	0.06%
2020/07/03	0	0.00	2	12.00	12.00	-2	5,080	-0.04%
2020/07/02	700	11.95	1	11.95	11.95	699	5,050	13.84%	大買/鉅額交易
2020/07/01	5	11.80	1	11.80	11.85	4	4,969	0.08%
2020/06/29	1	11.70	0	0.00	11.75	1	4,965	0.02%
2020/06/24	15	11.78	0	0.00	11.80	15	4,982	0.30%
2020/06/23	0	0.00	1	11.80	11.85	-1	5,052	-0.02%
2020/06/22	1	11.75	0	0.00	11.85	1	5,070	0.02%
2020/06/19	0	0.00	14	11.80	11.85	-14	5,190	-0.27%
2020/06/18	3.1	11.75	3	11.72	11.75	0.1	5,356	0.00%
2020/06/17	0	0.00	11	11.80	11.75	-11	5,453	-0.20%
2020/06/16	0	0.00	15.1	11.83	11.85	-15.1	5,713	-0.26%
2020/06/15	2	11.75	3	11.75	11.75	-1	5,852	-0.02%
2020/06/12	8	11.45	82	11.60	11.60	-74	5,896	-1.26%
2020/06/11	16	11.74	0	0.00	11.70	16	5,905	0.27%
2020/06/10	0	0.00	5	11.80	11.85	-5	5,920	-0.08%
2020/06/09	3	11.73	6	11.75	11.75	-3	6,047	-0.05%
2020/06/08	2	11.75	0	0.00	11.75	2	6,161	0.03%
2020/06/05	6	11.72	0	0.00	11.75	6	6,137	0.10%
2020/06/04	7	11.74	1	11.75	11.75	6	6,170	0.10%
2020/06/03	5	11.75	14	11.79	11.80	-9	6,219	-0.14%
2020/06/02	2	11.68	1	11.65	11.70	1	6,120	0.02%
2020/06/01	2	11.50	0	0.00	11.65	2	6,111	0.03%
2020/05/29	13	11.32	0	0.00	11.30	13	6,028	0.22%
2020/05/28	13	11.60	1.4	11.61	11.60	11.6	5,917	0.20%
2020/05/27	9	11.66	3	11.72	11.65	6	6,029	0.10%
2020/05/26	1	11.55	3	11.65	11.65	-2	6,086	-0.03%
2020/05/25	7	11.49	0	0.00	11.50	7	6,032	0.12%
2020/05/22	4	11.56	2	11.60	11.55	2	6,000	0.03%
2020/05/21	24	11.54	1	11.55	11.60	23	5,955	0.39%
2020/05/20	4	11.44	0	0.00	11.45	4	5,910	0.07%
2020/05/19	5.1	11.41	21	11.45	11.40	-15.9	5,876	-0.27%
2020/05/18	5	11.35	1	11.35	11.35	4	5,856	0.07%
2020/05/15	3	11.20	70	11.21	11.25	-67	5,804	-1.15%
2020/05/14	2	11.20	20	11.18	11.20	-18	5,802	-0.31%
2020/05/13	10	11.20	7	11.20	11.25	3	5,768	0.05%
2020/05/12	2	11.18	0	0.00	11.20	2	5,763	0.03%
2020/05/11	2	11.15	0	0.00	11.20	2	5,698	0.04%
2020/05/08	21	10.95	0	0.00	10.95	21	5,624	0.37%
2020/05/07	19.2	10.87	0	0.00	10.90	19.2	5,609	0.34%
2020/05/06	12	10.80	0	0.00	10.80	12	5,601	0.21%
2020/05/05	3.2	10.83	5	10.90	10.80	-1.8	5,630	-0.03%
2020/05/04	1	10.80	0	0.00	10.80	1	5,610	0.02%
2020/04/30	6	10.91	2	10.90	10.95	4	5,559	0.07%
2020/04/29	11	10.80	0	0.00	10.80	11	5,561	0.20%
2020/04/28	6	10.72	3	10.75	10.75	3	5,563	0.05%
2020/04/27	12	10.66	6	10.69	10.70	6	5,702	0.11%
2020/04/24	2	10.55	0	0.00	10.50	2	5,726	0.03%
2020/04/23	0	0.00	2	10.60	10.55	-2	5,720	-0.03%
2020/04/22	2	10.48	0	0.00	10.50	2	5,750	0.03%
2020/04/21	0.2	10.65	0	0.00	10.50	0.2	5,742	0.00%
2020/04/20	7	10.65	1	10.90	10.90	6	5,703	0.11%
2020/04/17	1	10.65	0	0.00	10.65	1	5,692	0.02%
2020/04/15	1	10.70	6	10.70	10.70	-5	5,652	-0.09%
2020/04/14	7	10.55	1	10.60	10.60	6	5,687	0.11%
2020/04/13	5	10.49	0	0.00	10.55	5	5,781	0.09%
2020/04/10	2	10.48	0	0.00	10.55	2	5,792	0.03%
2020/04/08	7	10.38	1	10.40	10.40	6	5,948	0.10%
2020/04/06	5	10.25	16	10.13	10.25	-11	5,987	-0.18%
2020/03/31	3	10.20	0	0.00	10.35	3	6,069	0.05%
2020/03/27	22	10.25	0	0.00	10.25	22	5,947	0.37%
2020/03/25	9	10.17	0.1	10.20	10.20	8.9	5,815	0.15%
2020/03/24	3	9.90	7	9.98	9.94	-4	5,651	-0.07%
2020/03/23	1	9.07	0	0.00	9.60	1	5,452	0.02%
2020/03/20	28	9.72	6	9.79	9.60	22	5,334	0.41%
2020/03/19	6	9.00	6	8.80	10.50	0	5,056	0.00%
2020/03/18	8	9.49	5	9.40	9.62	3	4,844	0.06%
2020/03/17	10	9.52	8	9.48	9.65	2	4,770	0.04%
2020/03/16	6	9.99	2	10.05	9.96	4	4,644	0.09%
2020/03/13	38	9.94	11	9.88	10.20	27	4,578	0.59%
2020/03/12	14	10.59	2	10.75	10.60	12	4,404	0.27%
2020/03/10	8	10.71	2.2	10.80	10.95	5.8	4,211	0.14%
2020/03/09	30	11.02	0	0.00	10.95	30	4,118	0.73%
2020/03/06	7	11.26	0	0.00	11.25	7	3,995	0.18%
2020/03/05	4.2	11.38	0	0.00	11.40	4.2	3,982	0.11%
2020/03/02	11	11.11	11	11.15	11.15	0	3,925	0.00%
2020/02/27	41	11.42	4	11.45	11.35	37	3,887	0.95%
2020/02/26	10	11.51	2	11.55	11.55	8	3,785	0.21%
2020/02/25	8	11.51	0	0.00	11.50	8	3,773	0.21%
2020/02/24	5	11.55	1	11.60	11.55	4	3,752	0.11%
2020/02/21	6	11.60	0	0.00	11.65	6	3,728	0.16%
2020/02/20	7	11.61	1	11.65	11.65	6	3,727	0.16%
2020/02/19	1	11.65	1	11.65	11.65	0	3,700	0.00%
2020/02/18	4	11.55	11	11.55	11.60	-7	3,680	-0.19%
2020/02/17	30	11.56	0	0.00	11.60	30	3,664	0.82%
2020/02/14	9	11.64	5	11.65	11.65	4	3,622	0.11%
2020/02/13	16	11.65	6	11.69	11.70	10	3,617	0.28%
2020/02/12	7	11.66	0	0.00	11.70	7	3,602	0.19%
2020/02/11	23	11.66	0	0.00	11.70	23	3,613	0.64%
2020/02/10	13	11.64	0	0.00	11.75	13	3,595	0.36%
2020/02/07	1	11.80	0	0.00	11.80	1	3,564	0.03%
2020/02/06	0	0.00	5	11.85	11.90	-5	3,586	-0.14%
2020/02/05	9	11.71	0	0.00	11.75	9	3,539	0.25%
2020/02/04	1	11.70	0	0.00	11.75	1	3,511	0.03%
2020/02/03	8	11.50	21	11.55	11.65	-13	3,512	-0.37%
2020/01/31	2	11.70	3	11.70	11.75	-1	3,421	-0.03%
2020/01/30	19	11.63	5	11.60	11.60	14	3,372	0.42%
2020/01/20	5	11.90	0	0.00	12.00	5	3,211	0.16%
2020/01/16	5	11.80	0	0.00	11.85	5	3,152	0.16%
2020/01/15	2.1	11.87	0	0.00	11.85	2.1	3,129	0.07%
2020/01/14	5	11.92	0	0.00	11.90	5	3,125	0.16%
2020/01/13	13	11.84	10.9	11.81	11.90	2.1	3,147	0.07%
2020/01/10	6	11.70	0	0.00	11.80	6	3,167	0.19%
2020/01/09	6.1	11.68	0	0.00	11.70	6.1	3,136	0.19%
2020/01/08	6	11.78	10	11.70	11.70	-4	3,109	-0.13%
2020/01/07	8	11.74	12	11.73	11.90	-4	3,007	-0.13%
2020/01/06	0	0.00	12	11.46	11.55	-12	2,875	-0.42%
2019/12/27	0	0.00	20	11.05	11.05	-20	2,456	-0.81%
2019/12/26	1	11.05	0	0.00	11.00	1	2,395	0.04%
2019/12/23	30	10.97	0	0.00	10.95	30	2,282	1.31%
2019/12/09	1	10.95	0	0.00	10.95	1	2,398	0.04%
2019/12/03	0	0.00	0.1	11.00	10.95	-0.1	2,553	0.00%
2019/11/28	0	0.00	0.3	10.95	10.95	-0.3	2,611	-0.01%
2019/11/26	0	0.00	3	11.03	11.05	-3	2,596	-0.12%
2019/11/22	4	10.93	0	0.00	10.95	4	2,537	0.16%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/19	0	0.00	2	10.90	11.00	-2	2,559	-0.08%
2019/11/15	1	10.95	0	0.00	10.90	1	2,562	0.04%
2019/11/12	122	10.95	0	11.00	11.00	122	2,605	4.68%	大買/鉅額交易
2019/11/11	120	10.95	0	0.00	10.95	120	2,626	4.57%	大買/鉅額交易
2019/11/07	3	10.95	0	0.00	10.95	3	2,705	0.11%
2019/11/05	120	10.90	0	0.00	10.90	120	2,761	4.35%	大買/鉅額交易
2019/11/04	5	10.87	0	0.00	10.90	5	2,857	0.17%
2019/10/31	120	10.85	0	0.00	10.90	120	3,075	3.90%	大買/鉅額交易
2019/10/30	0.3	10.85	0	0.00	10.85	0.3	3,130	0.01%
2019/10/25	0	0.00	1	10.90	10.90	-1	3,324	-0.03%
2019/10/17	30	10.70	0	0.00	10.65	30	3,345	0.90%
2019/10/16	2	10.70	10	10.70	10.70	-8	3,328	-0.24%
2019/10/14	0	0.00	2	10.75	10.80	-2	3,354	-0.06%
2019/10/08	2	10.70	0	0.00	10.75	2	3,368	0.06%
2019/09/27	1	10.75	1	10.70	10.70	0	3,372	0.00%
2019/09/25	1	10.75	0	0.00	10.75	1	3,373	0.03%
2019/09/20	0	0.00	1	10.95	10.95	-1	3,328	-0.03%
2019/09/10	0	0.00	1	10.80	10.85	-1	3,279	-0.03%
2019/09/09	0	0.00	3	10.85	10.85	-3	3,262	-0.09%
2019/09/05	5	10.75	36	10.68	10.70	-31	3,144	-0.99%
2019/09/04	10	10.60	0	0.00	10.65	10	3,144	0.32%
2019/09/03	0	0.00	0.4	10.60	10.60	-0.4	3,122	-0.01%
2019/09/02	15	10.48	0	0.00	10.55	15	3,142	0.48%
2019/08/22	0	0.00	42	10.35	10.40	-42	3,081	-1.36%
2019/08/16	0	0.00	50	10.20	10.30	-50	3,203	-1.56%
2019/08/15	1	10.25	0	0.00	10.25	1	3,193	0.03%
2019/08/13	8	10.38	0	0.00	10.25	8	3,170	0.25%
2019/08/12	0	0.00	0.2	10.45	10.40	-0.2	3,086	-0.01%
2019/08/08	2	10.35	0	0.00	10.40	2	3,044	0.07%
2019/08/07	2	10.30	0	0.00	10.25	2	2,979	0.07%
2019/08/06	0	0.00	680	10.15	10.25	-680	2,977	-22.83%	大賣/鉅額交易
2019/07/31	201	11.15	0	0.00	11.10	201	2,546	7.89%	大買/鉅額交易
2019/07/30	0	0.00	60	11.07	11.10	-60	2,415	-2.48%
2019/07/25	40	11.00	59	11.02	11.05	-19	2,362	-0.80%
2019/07/23	0	0.00	61	10.95	10.95	-61	2,278	-2.68%
2019/07/22	6	10.94	100	10.95	10.95	-94	2,241	-4.19%
2019/07/19	0	0.00	50	10.90	10.95	-50	2,235	-2.24%
2019/07/17	100	10.90	30	10.93	10.95	70	2,202	3.18%
2019/07/16	0	0.00	120	10.92	10.90	-120	2,158	-5.56%	大賣/鉅額交易
2019/07/15	0	0.00	61	10.85	10.95	-61	2,129	-2.86%
2019/07/12	2	10.80	30	10.77	10.80	-28	2,076	-1.35%
2019/07/11	0	0.00	40	10.67	10.75	-40	2,065	-1.94%
2019/07/10	0	0.00	32	10.67	10.65	-32	2,058	-1.55%
2019/07/08	0	0.00	15	10.62	10.65	-15	2,021	-0.74%
2019/07/04	0	0.00	40	10.68	10.65	-40	2,016	-1.98%
2019/06/24	0	0.00	1	10.70	10.70	-1	2,132	-0.05%
2019/06/19	0	0.00	2	10.50	10.55	-2	2,104	-0.10%
2019/06/17	1	10.35	0	0.00	10.40	1	2,110	0.05%
2019/06/13	2	10.35	0	0.00	10.30	2	2,135	0.09%
2019/06/12	3	10.40	0	0.00	10.35	3	2,207	0.14%
2019/06/11	1	10.45	0	0.00	10.50	1	2,194	0.05%
2019/06/05	2	10.55	0	0.00	10.50	2	2,142	0.09%
2019/06/03	1	10.45	0	0.00	10.50	1	2,161	0.05%
2019/05/28	0	0.00	0.4	10.40	10.40	-0.4	2,210	-0.02%
2019/05/22	1	10.35	0	0.00	10.35	1	2,089	0.05%
2019/05/21	0	0.00	3	10.30	10.35	-3	2,085	-0.14%
2019/04/25	70	10.30	0	0.00	10.30	70	2,025	3.46%
2019/04/16	0	0.00	9.5	10.35	10.40	-9.5	2,014	-0.47%
2019/04/11	0	0.00	2	10.35	10.35	-2	2,017	-0.10%
2019/04/09	2	10.45	0	0.00	10.45	2	2,062	0.10%
2019/04/03	70	10.35	0	0.00	10.40	70	2,048	3.42%
2019/04/01	0	0.00	70	10.45	10.50	-70	2,040	-3.43%
2019/03/29	0.7	10.45	0	0.00	10.50	0.7	2,012	0.04%
2019/03/27	100	10.35	0	0.00	10.40	100	1,996	5.01%
2019/03/25	0	0.00	2	10.35	10.40	-2	2,065	-0.10%
2019/03/11	70	10.05	0	0.00	10.10	70	1,894	3.70%
2019/03/07	70	10.10	0	0.00	10.10	70	1,901	3.68%
2019/03/06	0.6	10.15	10	10.15	10.10	-9.4	1,894	-0.50%
2019/02/27	10	10.00	0	0.00	10.10	10	1,832	0.55%
2019/02/22	0	0.00	2	10.05	10.05	-2	1,775	-0.11%
2019/02/15	2	9.96	0	0.00	9.97	2	1,710	0.12%
2019/01/23	2	9.79	0	0.00	9.80	2	1,795	0.11%
2019/01/21	5	9.75	0	0.00	9.78	5	1,868	0.27%
2019/01/15	20	9.76	0	0.00	9.77	20	2,067	0.97%
2018/12/28	10	9.60	15	9.59	9.53	-5	2,630	-0.19%
2018/12/27	0	0.00	5	9.63	9.59	-5	2,627	-0.19%
2018/12/26	0	0.00	10	9.60	9.60	-10	2,636	-0.38%
2018/12/25	0	0.00	5	9.68	9.59	-5	2,627	-0.19%
2018/12/24	0	0.00	50	9.68	9.80	-50	2,628	-1.90%
2018/12/22	0	0.00	1	9.53	9.71	-1	2,593	-0.04%
2018/11/23	10	9.87	0	0.00	9.87	10	2,746	0.36%
2018/11/20	10	9.94	0	0.00	9.94	10	2,849	0.35%
2018/10/26	0	0.00	1	9.78	9.69	-1	3,556	-0.03%
2018/10/24	0	0.00	5	9.98	10.05	-5	3,953	-0.13%
2018/10/23	2	10.05	1	10.05	10.00	1	4,052	0.02%
2018/10/16	2	10.10	0	0.00	10.25	2	4,063	0.05%
2018/10/12	0	0.00	5	10.20	10.25	-5	4,026	-0.12%
2018/10/11	3	10.27	0	0.00	10.20	3	3,983	0.08%
2018/10/09	1	10.50	0	0.00	10.50	1	3,851	0.03%
2018/10/04	0	0.00	0	10.55	10.50	0	3,815	0.00%
2018/09/28	1	10.70	0	0.00	10.70	1	3,862	0.03%
2018/09/27	2	10.60	10	10.65	10.75	-8	3,803	-0.21%
2018/08/28	0	0.00	5	10.50	10.55	-5	4,190	-0.12%
2018/08/16	0	0.00	27	10.30	10.40	-27	4,330	-0.62%
2018/08/14	0	0.00	20	10.35	10.40	-20	4,266	-0.47%
2018/08/10	0	0.00	3	10.60	10.60	-3	4,191	-0.07%
2018/08/08	0	0.00	360	10.75	10.75	-360	4,093	-8.79%	大賣/鉅額交易
2018/08/07	0	0.00	40	10.70	10.70	-40	4,088	-0.98%
2018/08/06	0	0.00	1	10.75	10.80	-1	4,048	-0.02%
2018/08/02	20	10.66	0	0.00	10.65	20	4,079	0.49%
2018/07/31	20	11.10	0	0.00	11.25	20	3,500	0.57%
2018/07/03	0	0.00	14	10.60	10.65	-14	3,245	-0.43%
2018/06/26	0	0.00	50	10.85	10.85	-50	3,367	-1.48%
2018/06/21	1	10.95	0	0.00	10.90	1	3,355	0.03%
2018/06/20	450	10.94	0.7	10.95	10.95	449.3	3,362	13.36%	大買/鉅額交易
2018/06/11	3	10.70	0	0.00	10.70	3	3,170	0.09%
2018/06/08	0	0.00	20	10.65	10.65	-20	3,113	-0.64%
2018/06/07	3	10.65	0	0.00	10.65	3	3,094	0.10%
2018/05/31	2	10.50	0	0.00	10.45	2	2,997	0.07%
2018/05/25	1	10.50	0	0.00	10.50	1	2,866	0.03%
2018/05/24	5	10.45	0	0.00	10.50	5	2,877	0.17%
2018/05/23	0	0.00	2.7	10.45	10.45	-2.7	2,918	-0.09%
2018/05/17	20	10.45	0	0.00	10.45	20	2,994	0.67%
2018/05/14	0	0.00	127	10.40	10.40	-127	3,230	-3.93%	大賣/鉅額交易
2018/05/11	0	0.00	103	10.45	10.45	-103	3,262	-3.16%	大賣/鉅額交易
2018/05/08	0	0.00	0.8	10.40	10.45	-0.8	3,206	-0.02%
2018/05/02	70	10.50	0	0.00	10.50	70	3,302	2.12%
2018/04/11	0	0.00	0.1	10.25	10.25	-0.1	4,419	0.00%
2018/03/29	5	10.15	0	0.00	10.20	5	4,234	0.12%
2018/03/28	0	0.00	0.2	10.15	10.15	-0.2	4,191	-0.01%
2018/03/27	0	0.00	0	10.05	10.05	0	4,141	0.00%
2018/03/26	11	10.00	0	0.00	10.05	11	4,185	0.26%
2018/03/13	5	9.97	0	0.00	10.00	5	4,068	0.12%
2018/03/08	0	0.00	8	9.85	9.85	-8	4,031	-0.20%
2018/03/06	0	0.00	5	9.87	9.86	-5	4,045	-0.12%
2018/02/23	30	9.99	0	0.00	9.99	30	3,936	0.76%
2018/02/21	5	9.81	0	0.00	9.94	5	3,949	0.13%
2018/02/06	1	9.68	0	0.00	9.48	1	3,668	0.03%
2018/02/01	2	10.00	0	0.00	9.98	2	3,415	0.06%
2018/01/22	0	0.00	1	10.15	10.15	-1	2,987	-0.03%
2018/01/19	0	0.00	10	9.98	9.98	-10	2,801	-0.36%
2018/01/18	5	9.80	0	0.00	9.96	5	2,687	0.19%
2018/01/16	7	9.69	32.2	9.75	9.70	-25.2	2,352	-1.07%
2018/01/12	0	0.00	1.5	9.55	9.56	-1.5	2,059	-0.07%
2018/01/10	1	9.50	0	0.00	9.51	1	1,891	0.05%
2018/01/09	4	9.49	0	0.00	9.50	4	1,819	0.22%