國票金 (2889)-永豐金-苓雅券商分點個股進出

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
15.40
漲跌
--
漲幅
0.00%
成交量
35,623張
產業
上市金融類股
722人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國票金 (2889)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/28	1	15.40	1.1	15.45	15.40	-0.1	11,532	0.00%
2024/05/24	10	15.35	0	0.00	15.45	10	11,562	0.09%
2024/05/23	0	0.00	6	15.50	15.50	-6	11,473	-0.05%
2024/05/22	0	0.00	12	15.66	15.60	-12	11,394	-0.11%
2024/05/21	6	15.58	16.1	15.47	15.70	-10	11,339	-0.09%
2024/05/20	2.8	15.80	2	15.90	15.95	0.8	11,172	0.01%
2024/05/17	2	15.65	1.9	15.63	15.70	0.1	10,940	0.00%
2024/05/16	9.7	15.59	2	15.63	15.65	7.7	10,845	0.07%
2024/05/15	0	0.00	1	15.50	15.50	-1	10,675	-0.01%
2024/05/14	0	0.00	1	15.40	15.35	-1	10,581	-0.01%
2024/05/13	5	15.60	6	15.50	15.60	-1	10,589	-0.01%
2024/05/10	13	15.53	7.1	15.54	15.60	5.9	10,480	0.06%
2024/05/09	2	15.00	195.1	15.06	15.00	-193.1	10,040	-1.92%	大賣/鉅額交易
2024/05/08	2.2	15.51	11	15.45	15.50	-8.8	9,710	-0.09%
2024/05/07	12	15.60	11.2	15.50	15.55	0.8	9,512	0.01%
2024/05/06	10	15.25	44.6	15.42	15.50	-34.6	9,243	-0.37%
2024/05/03	0	0.00	42.1	15.11	15.10	-42.1	8,927	-0.47%
2024/05/02	30	14.65	3.4	14.65	14.70	26.6	8,541	0.31%
2024/04/30	26	14.57	7	14.51	14.55	19	8,276	0.23%
2024/04/29	28.1	14.53	18.2	14.41	14.60	9.9	8,157	0.12%
2024/04/26	1.1	13.90	0	0.00	13.95	1.1	7,611	0.01%
2024/04/25	4.1	13.94	2.4	13.91	13.95	1.7	7,551	0.02%
2024/04/24	1	13.95	0	0.00	14.00	1	7,536	0.01%
2024/04/23	5.1	14.00	0	0.00	14.00	5.1	7,511	0.07%
2024/04/22	9.2	13.83	7	13.89	13.90	2.2	7,454	0.03%
2024/04/19	22	13.54	0	0.00	13.60	22	7,294	0.30%
2024/04/18	2.1	13.45	0	0.00	13.45	2.1	7,120	0.03%
2024/04/17	0.6	13.65	1	13.60	13.50	-0.4	6,808	-0.01%
2024/04/16	4	13.65	5	13.60	13.60	-1	6,670	-0.01%
2024/04/15	0.1	13.85	25	13.71	13.80	-24.9	6,568	-0.38%
2024/04/12	0.7	13.85	1	13.85	13.85	-0.3	6,556	0.00%
2024/04/11	0	13.95	12	13.90	13.90	-12	6,530	-0.18%
2024/04/10	1	13.95	0	13.95	13.95	1	6,542	0.02%
2024/04/09	33.2	14.00	0.1	13.95	14.00	33.1	6,541	0.51%
2024/04/08	5.2	13.90	0	0.00	13.90	5.2	6,433	0.08%
2024/04/03	0	0.00	25.1	13.83	13.80	-25.1	6,464	-0.39%
2024/04/02	1	13.90	20	13.85	13.90	-19	6,504	-0.29%
2024/04/01	5.3	13.95	0	0.00	13.90	5.3	6,695	0.08%
2024/03/29	5	13.90	11.1	13.80	13.90	-6.1	6,883	-0.09%
2024/03/28	10.1	13.90	0	0.00	13.90	10.1	6,807	0.15%
2024/03/27	25.8	13.78	0	0.00	13.85	25.8	6,739	0.38%
2024/03/26	5	13.77	25	13.70	13.70	-20	6,665	-0.30%
2024/03/25	18.1	13.78	4	13.74	13.70	14.1	6,601	0.21%
2024/03/22	14	13.67	1	13.70	13.70	13	6,517	0.20%
2024/03/21	0	0.00	15.6	13.55	13.60	-15.6	6,420	-0.24%
2024/03/20	1	13.50	0	0.00	13.50	1	6,353	0.02%
2024/03/18	1.4	13.89	1	13.70	13.65	0.4	6,245	0.01%
2024/03/15	28	13.88	95.2	13.80	13.90	-67.2	6,083	-1.10%
2024/03/14	20	13.88	11.6	13.82	13.80	8.4	5,660	0.15%
2024/03/13	39	12.75	12.6	12.69	12.75	26.4	4,501	0.59%
2024/03/12	0	0.00	92	12.65	12.70	-92	4,516	-2.04%
2024/03/08	0.2	12.55	10	12.50	12.50	-9.8	4,500	-0.22%
2024/03/07	12	12.60	11	12.65	12.60	1	4,443	0.02%
2024/03/06	0.1	12.35	0	0.00	12.40	0.1	4,321	0.00%
2024/03/05	0.3	12.30	0	0.00	12.35	0.3	4,310	0.01%
2024/03/04	1.1	12.21	1	12.25	12.20	0.1	4,251	0.00%
2024/03/01	0.1	12.25	0.2	12.25	12.25	-0.1	4,298	0.00%
2024/02/29	0	0.00	21.2	12.27	12.30	-21.2	4,317	-0.49%
2024/02/27	0	0.00	4	12.15	12.10	-4	4,208	-0.10%
2024/02/26	0.1	12.10	5.6	12.10	12.10	-5.5	4,199	-0.13%
2024/02/23	0.1	12.15	0	0.00	12.10	0.1	4,204	0.00%
2024/02/22	1.1	12.15	0	0.00	12.15	1.1	4,229	0.03%
2024/02/21	2.1	12.18	20	12.16	12.15	-17.9	4,223	-0.42%
2024/02/20	2	12.23	34.3	12.20	12.20	-32.3	4,216	-0.77%
2024/02/16	0.1	12.15	1	12.15	12.15	-0.9	4,211	-0.02%
2024/02/15	11.1	12.25	0	0.00	12.20	11.1	4,204	0.26%
2024/02/05	10.1	12.25	1	12.25	12.25	9.1	4,176	0.22%
2024/02/02	50.4	12.15	0	0.00	12.15	50.4	4,052	1.24%
2024/02/01	12.1	12.00	0	0.00	11.95	12.1	4,008	0.30%
2024/01/30	0	0.00	1.5	11.95	11.90	-1.5	3,990	-0.04%
2024/01/29	10	11.95	0	0.00	11.95	10	3,985	0.25%
2024/01/26	1	11.85	0	0.00	11.95	1	3,975	0.03%
2024/01/24	20	11.95	0	0.00	11.95	20	4,020	0.50%
2024/01/19	1	11.95	6	11.95	11.95	-5	4,011	-0.12%
2024/01/18	60	11.80	0	0.00	11.80	60	3,991	1.50%
2024/01/17	23	11.84	0	0.00	11.75	23	3,981	0.58%
2024/01/16	5	11.87	0	0.00	11.85	5	3,931	0.13%
2024/01/15	20	12.10	0	0.00	12.05	20	3,848	0.52%
2024/01/12	2	12.05	0.2	12.05	12.05	1.8	3,859	0.05%
2024/01/10	16	12.05	0	0.00	12.05	16	3,856	0.41%
2024/01/09	2	12.25	4	12.25	12.25	-2	3,819	-0.05%
2024/01/08	8	12.31	9	12.32	12.30	-1	3,774	-0.03%
2024/01/04	2	12.23	2	12.25	12.25	0	3,715	0.00%
2024/01/03	3	12.22	1.1	12.25	12.25	2	3,686	0.05%
2024/01/02	0	0.00	13	12.30	12.30	-13	3,607	-0.36%
2023/12/29	2	12.25	12.9	12.31	12.25	-10.9	3,547	-0.31%
2023/12/28	0	0.00	10	12.25	12.25	-10	3,459	-0.29%
2023/12/27	15	12.17	12.1	12.20	12.20	2.9	3,353	0.09%
2023/12/26	4	11.89	1.6	11.93	11.95	2.4	3,094	0.08%
2023/12/25	5	11.55	3.3	11.55	11.55	1.7	2,809	0.06%
2023/12/21	0	11.60	0.1	11.59	11.55	-0.1	2,873	0.00%
2023/12/20	0	11.60	0	0.00	11.55	0	2,856	0.00%
2023/12/19	5	11.60	0	0.00	11.55	5	2,853	0.18%
2023/12/18	0	0.00	2	11.65	11.65	-2	2,858	-0.07%
2023/12/15	5	11.63	14	11.65	11.55	-9	2,835	-0.32%
2023/12/14	1	11.50	0	0.00	11.60	1	2,777	0.04%
2023/12/13	59	11.43	0	0.00	11.40	59	2,701	2.18%
2023/12/12	4	11.43	0	0.00	11.40	4	2,792	0.14%
2023/12/11	12.4	11.45	0	0.00	11.40	12.4	2,765	0.45%
2023/12/08	21.1	11.45	0	0.00	11.45	21.1	2,716	0.78%
2023/12/07	38	11.54	31	11.50	11.50	7	2,673	0.26%
2023/12/05	0	0.00	2	11.60	11.60	-2	2,497	-0.08%
2023/12/04	0	0.00	0.1	11.60	11.60	-0.1	2,448	0.00%
2023/12/01	0	0.00	18	11.60	11.60	-18	2,397	-0.75%
2023/11/30	1	11.55	0	0.00	11.55	1	2,349	0.04%
2023/11/29	1	11.55	0	0.00	11.60	1	2,309	0.04%
2023/11/28	1	11.55	0	0.00	11.60	1	2,277	0.04%
2023/11/27	70	11.57	0	0.00	11.55	70	2,227	3.14%
2023/11/21	1	11.60	0.7	11.65	11.65	0.3	2,195	0.01%
2023/11/17	4	11.60	0	0.00	11.65	4	2,140	0.19%
2023/11/16	20	11.55	0	0.00	11.60	20	2,142	0.93%
2023/11/15	0	11.55	0	0.00	11.60	0	2,120	0.00%
2023/11/14	1	11.40	2.3	11.45	11.50	-1.3	2,105	-0.06%
2023/11/13	4	11.40	0	0.00	11.40	4	2,108	0.19%
2023/11/10	6	11.45	0	0.00	11.45	6	2,098	0.29%
2023/11/09	4.2	11.53	0	0.00	11.50	4.2	2,078	0.20%
2023/11/08	1	11.55	0	0.00	11.60	1	2,109	0.05%
2023/11/07	1	11.55	0	0.00	11.55	1	2,111	0.05%
2023/11/06	1.4	11.61	0	0.00	11.65	1.4	2,107	0.07%
2023/11/03	36	11.60	36	11.65	11.60	0	2,105	0.00%
2023/11/02	2.3	11.60	5	11.55	11.70	-2.7	2,122	-0.13%
2023/10/30	0.4	11.55	0	11.50	11.50	0.4	2,149	0.02%
2023/10/26	2	11.58	0	0.00	11.55	2	2,273	0.09%
2023/10/23	0	0.00	1	11.60	11.60	-1	2,442	-0.04%
2023/10/18	0	11.75	0	0.00	11.70	0	2,525	0.00%
2023/10/17	0	11.75	1	11.75	11.75	-1	2,545	-0.04%
2023/10/16	0	0.00	0.2	11.80	11.80	-0.2	2,615	-0.01%
2023/10/13	21	11.80	0	0.00	11.85	21	2,727	0.77%
2023/10/12	10	11.90	0	11.85	11.90	10	2,778	0.36%
2023/10/11	0	0.00	5	11.70	11.85	-5	2,801	-0.18%
2023/10/06	0	11.70	0	0.00	11.70	0	2,987	0.00%
2023/10/05	1	11.65	0	0.00	11.65	1	3,023	0.03%
2023/10/04	0	11.70	0	0.00	11.65	0	3,062	0.00%
2023/10/03	0	0.00	1	11.70	11.70	-1	3,099	-0.03%
2023/09/28	0	0.00	0	11.70	11.65	0	3,227	0.00%
2023/09/27	0.3	11.65	0	0.00	11.60	0.3	3,323	0.01%
2023/09/22	0	0.00	3	11.70	11.70	-3	3,335	-0.09%
2023/09/19	0.1	11.85	0	0.00	11.80	0.1	3,339	0.00%
2023/09/15	3	11.75	0	0.00	11.85	3	3,524	0.09%
2023/09/14	1.1	11.76	0	0.00	11.75	1.1	3,375	0.03%
2023/09/12	0	0.00	10	11.75	11.85	-10	3,383	-0.30%
2023/09/11	1	11.75	0.1	11.80	11.70	0.9	3,373	0.03%
2023/09/08	0	0.00	37	11.75	11.80	-37	3,381	-1.09%
2023/09/07	1	11.75	0	0.00	11.75	1	3,424	0.03%
2023/09/06	5	11.75	0.6	11.80	11.75	4.4	3,464	0.13%
2023/09/04	2	11.75	12	11.75	11.75	-10	3,528	-0.28%
2023/09/01	0.1	11.85	1.1	11.89	11.80	-1.1	3,644	-0.03%
2023/08/31	3	11.83	0	0.00	11.90	3	3,686	0.08%
2023/08/30	0	0.00	2	11.90	11.85	-2	3,762	-0.05%
2023/08/29	0	0.00	4.3	11.80	11.90	-4.3	3,826	-0.11%
2023/08/24	0.1	11.80	0	0.00	11.75	0.1	3,883	0.00%
2023/08/23	0	0.00	0.5	11.80	11.75	-0.5	3,924	-0.01%
2023/08/22	2	11.75	0	0.00	11.75	2	3,933	0.05%
2023/08/18	1	11.70	0	0.00	11.70	1	4,031	0.02%
2023/08/17	6.3	11.65	0	0.00	11.65	6.3	4,131	0.15%
2023/08/16	2	11.70	0	0.00	11.70	2	4,135	0.05%
2023/08/15	0	0.00	10	11.80	11.80	-10	4,142	-0.24%
2023/08/14	11	11.75	0	0.00	11.75	11	4,213	0.26%
2023/08/11	1	11.90	0	0.00	11.95	1	4,230	0.02%
2023/08/10	2	11.95	0	0.00	11.95	2	4,259	0.05%
2023/08/09	0.1	11.95	0	0.00	12.00	0.1	4,286	0.00%
2023/08/08	12	11.95	0	0.00	11.95	12	4,312	0.28%
2023/08/04	2	11.95	0	0.00	11.95	2	4,313	0.05%
2023/08/02	10	11.98	0	0.00	12.00	10	4,309	0.23%
2023/08/01	0	12.10	0	0.00	12.15	0	4,274	0.00%
2023/07/31	12	12.04	0	0.00	12.00	12	4,240	0.28%
2023/07/28	15	11.98	0	0.00	12.00	15	4,160	0.36%
2023/07/27	0	0.00	2	12.00	12.00	-2	4,120	-0.05%
2023/07/26	12	11.93	4	11.80	11.95	8	4,064	0.20%
2023/07/25	4	11.74	3	11.75	11.80	1	4,019	0.02%
2023/07/24	9	11.65	0.1	11.70	11.70	8.9	4,009	0.22%
2023/07/21	0	0.00	1	11.80	11.75	-1	3,974	-0.03%
2023/07/19	5	11.65	0	0.00	11.70	5	3,972	0.13%
2023/07/18	23	11.74	0	0.00	11.75	23	3,934	0.58%
2023/07/17	7.3	11.85	2	11.90	11.85	5.3	3,853	0.14%
2023/07/14	1	11.90	1.1	11.85	11.90	-0.1	3,871	0.00%
2023/07/13	13	11.67	10	11.70	11.85	3	3,881	0.08%
2023/07/12	2	11.80	0.4	11.85	11.80	1.6	3,689	0.04%
2023/07/11	0.1	11.80	0	11.80	11.85	0.1	3,676	0.00%
2023/07/10	1	11.75	0	0.00	11.75	1	3,662	0.03%
2023/07/07	4	11.75	1	11.70	11.80	3	3,636	0.08%
2023/07/06	18.1	11.78	2	11.80	11.85	16.1	3,630	0.44%
2023/07/05	4	11.93	0	0.00	11.90	4	3,604	0.11%
2023/07/04	5	12.04	0	0.00	11.95	5	3,584	0.14%
2023/07/03	2	12.10	0	0.00	12.10	2	3,633	0.06%
2023/06/30	2.1	12.02	0	0.00	12.05	2.1	3,789	0.05%
2023/06/29	0.9	12.05	0	0.00	12.05	0.9	4,095	0.02%
2023/06/28	5	11.95	0	0.00	12.00	5	4,305	0.12%
2023/06/27	10.1	12.00	0	0.00	12.00	10.1	4,393	0.23%
2023/06/21	1.5	12.03	0	0.00	12.00	1.5	4,730	0.03%
2023/06/20	3	12.05	0	0.00	12.05	3	5,161	0.06%
2023/06/19	0.5	12.15	0	0.00	12.10	0.5	5,524	0.01%
2023/06/15	6	12.15	0	0.00	12.15	6	6,028	0.10%
2023/06/13	0.1	12.15	0	0.00	12.15	0.1	6,587	0.00%
2023/06/12	3.1	12.15	0	0.00	12.10	3.1	6,893	0.04%
2023/06/08	9	12.15	0	0.00	12.10	9	7,398	0.12%
2023/06/07	3.1	12.25	0	0.00	12.20	3.1	7,429	0.04%
2023/06/06	3	12.25	0	0.00	12.25	3	7,369	0.04%
2023/06/02	2	12.43	0	0.00	12.35	2	7,461	0.03%
2023/05/31	2	12.48	20	12.50	12.45	-18	7,471	-0.24%
2023/05/30	4.5	12.55	0.8	12.60	12.60	3.7	7,418	0.05%
2023/05/29	1	12.60	5	12.60	12.60	-4	7,442	-0.05%
2023/05/26	0	0.00	1	12.55	12.55	-1	7,425	-0.01%
2023/05/25	0	0.00	15	12.60	12.65	-15	7,425	-0.20%
2023/05/24	0	0.00	2	12.60	12.65	-2	7,472	-0.03%
2023/05/23	0	0.00	2	12.55	12.55	-2	7,451	-0.03%
2023/05/22	0	0.00	2	12.35	12.35	-2	7,373	-0.03%
2023/05/19	23	12.44	0	0.00	12.40	23	7,393	0.31%
2023/05/18	1	12.35	0	0.00	12.50	1	7,385	0.01%
2023/05/17	0.1	12.15	1	12.40	12.40	-0.9	7,342	-0.01%
2023/05/15	0	0.00	6.5	11.95	12.00	-6.5	7,343	-0.09%
2023/05/12	1	12.00	3	12.05	12.05	-2	7,390	-0.03%
2023/05/11	2	12.10	0	0.00	12.10	2	7,397	0.03%
2023/05/09	6	12.20	0	0.00	12.15	6	7,526	0.08%
2023/05/08	1	12.20	0	0.00	12.20	1	7,628	0.01%
2023/05/05	3	12.28	0	0.00	12.30	3	7,783	0.04%
2023/05/04	1	12.25	0	0.00	12.25	1	7,940	0.01%
2023/05/03	0	0.00	2	12.25	12.25	-2	8,020	-0.02%
2023/05/02	0	0.00	1	12.25	12.25	-1	8,154	-0.01%
2023/04/28	3.5	12.29	0	0.00	12.35	3.5	8,307	0.04%
2023/04/27	1	12.25	1	12.20	12.25	0	8,375	0.00%
2023/04/26	1	12.20	0	0.00	12.30	1	8,592	0.01%
2023/04/25	0	12.25	5	12.25	12.30	-5	8,876	-0.06%
2023/04/24	1.6	12.30	0.6	12.30	12.35	1	8,985	0.01%
2023/04/20	0	0.00	60	12.35	12.40	-60	9,095	-0.66%
2023/04/19	5.1	12.42	0	0.00	12.35	5.1	9,149	0.06%
2023/04/17	8	12.52	11.5	12.50	12.50	-3.5	9,110	-0.04%
2023/04/14	2.3	12.46	10	12.40	12.50	-7.7	9,108	-0.08%
2023/04/13	1	12.40	0	0.00	12.45	1	9,157	0.01%
2023/04/12	0	0.00	4	12.45	12.50	-4	9,620	-0.04%
2023/04/11	6.1	12.39	0	0.00	12.40	6.1	9,609	0.06%
2023/04/07	2	12.23	0	0.00	12.25	2	9,610	0.02%
2023/04/06	11	12.30	0	0.00	12.30	11	9,579	0.11%
2023/03/31	7	12.30	0	0.00	12.35	7	9,500	0.07%
2023/03/30	23.9	12.50	0	0.00	12.45	23.9	9,355	0.26%
2023/03/29	1	13.15	10	13.31	13.20	-9	9,073	-0.10%
2023/03/28	6	12.96	5	13.00	13.05	1	9,044	0.01%
2023/03/27	6	12.90	0	0.00	12.90	6	9,102	0.07%
2023/03/24	0.3	13.32	0.4	13.45	13.30	-0.1	9,028	0.00%
2023/03/23	60	13.65	23.3	13.62	13.70	36.7	8,877	0.41%
2023/03/22	0	13.20	8.1	13.29	13.30	-8.1	8,434	-0.10%
2023/03/21	0	12.90	36.3	12.96	13.00	-36.3	8,195	-0.44%
2023/03/20	12.9	12.41	23	12.40	12.50	-10.1	8,163	-0.12%
2023/03/17	2.2	11.66	5	12.01	12.15	-2.8	8,039	-0.03%
2023/03/16	5.1	11.57	5	11.55	11.70	0.1	7,762	0.00%
2023/03/15	6.5	11.86	13	11.86	11.90	-6.5	7,704	-0.08%
2023/03/14	14.4	12.27	11	12.35	12.25	3.4	7,476	0.05%
2023/03/10	0.2	13.15	1	13.20	13.15	-0.8	7,365	-0.01%
2023/03/09	0	0.00	10	13.20	13.15	-10	7,395	-0.14%
2023/03/08	0	0.00	1.1	13.10	13.15	-1.1	7,445	-0.01%
2023/03/07	0	0.00	55.3	13.06	13.10	-55.3	7,463	-0.74%
2023/03/06	11	12.75	1.1	12.70	12.80	9.9	7,445	0.13%
2023/03/03	0	0.00	2	12.60	12.60	-2	7,458	-0.03%
2023/03/02	1	12.60	0	0.00	12.60	1	7,567	0.01%
2023/02/24	0	0.00	4	12.55	12.60	-4	8,027	-0.05%
2023/02/22	1.3	12.41	0	0.00	12.50	1.3	8,118	0.02%
2023/02/21	0	0.00	1	12.65	12.70	-1	8,077	-0.01%
2023/02/17	4	12.70	3	12.75	12.75	1	8,356	0.01%
2023/02/16	0.1	12.70	2.5	12.69	12.60	-2.4	8,399	-0.03%
2023/02/15	1	12.65	1	12.65	12.65	0	8,446	0.00%
2023/02/14	17	12.65	16	12.75	12.75	1	8,562	0.01%
2023/02/10	3	12.65	0	0.00	12.65	3	8,610	0.03%
2023/02/08	2	12.73	0.3	12.75	12.75	1.7	8,620	0.02%
2023/02/07	1	12.90	0.1	12.90	12.85	0.9	8,601	0.01%
2023/02/06	1	12.95	3.5	12.89	13.00	-2.5	8,599	-0.03%
2023/02/03	0.1	12.95	7.9	13.05	13.15	-7.8	8,607	-0.09%
2023/02/02	5	12.83	4	13.04	13.05	1	8,481	0.01%
2023/01/31	2	12.60	9.7	12.48	12.60	-7.7	8,469	-0.09%
2023/01/30	0	0.00	6	12.34	12.35	-6	8,364	-0.07%
2023/01/17	0.7	12.20	0	0.00	12.20	0.7	8,211	0.01%
2023/01/16	2	12.33	5.3	12.31	12.20	-3.3	8,146	-0.04%
2023/01/13	3	12.13	16.3	12.10	12.15	-13.3	7,950	-0.17%
2023/01/12	6	11.82	8.4	11.81	11.90	-2.4	7,808	-0.03%
2023/01/11	4.5	11.70	4	11.68	11.70	0.5	7,688	0.01%
2023/01/10	6.5	11.56	7	11.60	11.65	-0.5	7,619	-0.01%
2023/01/09	3.5	11.60	0	0.00	11.60	3.5	7,590	0.05%
2023/01/06	0	11.55	0	11.55	11.55	0	7,541	0.00%
2023/01/03	0.5	11.35	0	0.00	11.35	0.5	7,591	0.01%
2022/12/30	1	11.20	0	0.00	11.30	1	7,540	0.01%
2022/12/29	0	0.00	5	11.35	11.35	-5	7,054	-0.07%
2022/12/28	0	0.00	1	11.45	11.40	-1	7,040	-0.01%
2022/12/27	0	0.00	2.3	11.45	11.45	-2.3	6,994	-0.03%
2022/12/26	0	11.40	1	11.40	11.40	-1	6,970	-0.01%
2022/12/22	0	0.00	1	11.35	11.35	-1	7,107	-0.01%
2022/12/20	3	11.23	10.5	11.25	11.25	-7.5	7,188	-0.10%
2022/12/19	1	11.40	1	11.50	11.35	0	7,014	0.00%
2022/12/16	1	11.45	3	11.43	11.45	-2	6,868	-0.03%
2022/12/15	0.5	11.45	0	0.00	11.45	0.5	6,776	0.01%
2022/12/13	1.1	11.40	5	11.38	11.40	-3.9	6,642	-0.06%
2022/12/12	24	11.40	24	11.37	11.40	0	6,517	0.00%
2022/12/08	2	11.45	0	0.00	11.45	2	6,309	0.03%
2022/12/07	0	0.00	2	11.40	11.40	-2	6,220	-0.03%
2022/12/06	1	11.40	3	11.42	11.35	-2	6,071	-0.03%
2022/12/05	2	11.33	0	0.00	11.40	2	5,967	0.03%
2022/12/02	10	11.37	0	0.00	11.35	10	5,653	0.18%
2022/12/01	5	11.57	4	11.54	11.50	1	5,579	0.02%
2022/11/29	0.5	11.40	15	11.40	11.45	-14.5	5,364	-0.27%
2022/11/28	2	11.40	0	0.00	11.45	2	5,250	0.04%
2022/11/25	0.9	11.65	3	11.65	11.60	-2.1	5,130	-0.04%
2022/11/24	2.2	11.66	0	0.00	11.70	2.2	5,046	0.04%
2022/11/23	2.1	11.75	2	11.80	11.80	0.1	4,947	0.00%
2022/11/22	1	11.35	2	11.45	11.65	-1	4,782	-0.02%
2022/11/21	1	11.10	0	0.00	11.10	1	4,542	0.02%
2022/11/18	2	11.18	83	11.15	11.20	-81	4,548	-1.78%
2022/11/17	1	11.05	54.4	11.15	11.15	-53.4	4,498	-1.19%
2022/11/16	0.2	11.19	0	0.00	11.05	0.2	4,444	0.01%
2022/11/15	0.1	11.30	0	0.00	11.35	0.1	4,306	0.00%
2022/11/11	8	11.35	9.6	11.35	11.35	-1.6	4,040	-0.04%
2022/11/10	9	11.30	8	11.25	11.25	1	3,963	0.03%
2022/11/09	0	0.00	2	11.40	11.45	-2	3,826	-0.05%
2022/11/08	0.5	11.35	0	0.00	11.35	0.5	3,777	0.01%
2022/11/03	38	11.10	146.7	11.10	11.10	-108.7	3,638	-2.99%	大賣/鉅額交易
2022/11/02	39	11.05	39	11.15	11.15	0	3,593	0.00%
2022/10/31	7	11.15	7	11.10	11.10	0	3,436	0.00%
2022/10/28	15.7	11.07	0	0.00	11.00	15.7	3,385	0.46%
2022/10/27	11.7	11.26	0	0.00	11.20	11.7	3,253	0.36%
2022/10/24	0.1	11.25	0.1	11.30	11.25	-0.1	3,199	0.00%
2022/10/21	0	0.00	2	11.40	11.35	-2	3,190	-0.06%
2022/10/20	4.1	10.98	0	0.00	11.30	4.1	3,167	0.13%
2022/10/19	2.4	11.17	0	0.00	11.30	2.4	3,012	0.08%
2022/10/18	2	11.23	10	11.35	11.40	-8	2,993	-0.27%
2022/10/17	1	11.10	10	11.30	11.30	-9	2,981	-0.30%
2022/10/14	1	11.30	0	0.00	11.40	1	2,951	0.03%
2022/10/13	1	11.15	0	0.00	11.45	1	2,951	0.03%
2022/10/11	4.2	11.29	0	0.00	11.45	4.2	2,929	0.14%
2022/10/07	4	11.68	0.4	11.80	11.65	3.6	2,883	0.12%
2022/10/06	0	0.00	1	11.85	11.85	-1	2,886	-0.03%
2022/10/05	1	11.80	0	0.00	11.80	1	2,941	0.03%
2022/10/04	0	0.00	1	11.75	11.75	-1	3,022	-0.03%
2022/10/03	0	0.00	1.1	11.66	11.65	-1.1	3,042	-0.04%
2022/09/30	0.5	11.46	0	0.00	11.55	0.5	3,032	0.02%
2022/09/29	5.7	11.42	0	0.00	11.45	5.7	2,984	0.19%
2022/09/28	3.5	11.69	0	0.00	11.60	3.5	2,933	0.12%
2022/09/27	5.1	12.10	0	0.00	12.05	5.1	2,856	0.18%
2022/09/26	1	12.20	0	0.00	12.20	1	2,900	0.03%
2022/09/22	2	12.45	10	12.43	12.45	-8	3,024	-0.26%
2022/09/21	2.8	12.60	0	0.00	12.55	2.8	3,122	0.09%
2022/09/20	1.8	12.69	0.4	12.76	12.70	1.3	3,178	0.04%
2022/09/19	1.1	12.71	0	0.00	12.70	1.1	3,271	0.03%
2022/09/16	2	12.70	0	0.00	12.70	2	3,310	0.06%
2022/09/15	0.1	12.95	7.6	12.89	12.95	-7.6	3,159	-0.24%
2022/09/14	5	12.80	19	12.85	12.85	-14	3,202	-0.44%
2022/09/12	1.1	12.85	0	0.00	12.90	1.1	3,264	0.03%
2022/09/08	2	12.85	0	0.00	12.90	2	3,564	0.06%
2022/09/07	12.1	12.97	0	0.00	12.85	12.1	3,611	0.33%
2022/09/06	21.2	13.10	0	0.00	13.10	21.2	3,670	0.58%
2022/09/05	5	13.15	0	0.00	13.15	5	3,782	0.13%
2022/08/31	7	13.31	0	0.00	13.35	7	3,866	0.18%
2022/08/30	0.3	13.23	0	0.00	13.10	0.3	3,891	0.01%
2022/08/29	5	13.15	0	0.00	13.15	5	3,872	0.13%
2022/08/26	2	13.30	29	13.26	13.20	-27	3,826	-0.71%
2022/08/25	0.6	13.26	0	0.00	13.20	0.6	3,776	0.01%
2022/08/24	3.1	13.27	0.3	13.35	13.30	2.8	3,774	0.07%
2022/08/23	1.6	13.48	0	0.00	13.35	1.6	3,752	0.04%
2022/08/22	2.2	13.50	0	0.00	13.55	2.2	3,754	0.06%
2022/08/19	5	13.70	0	0.00	13.55	5	3,746	0.13%
2022/08/17	4	13.70	15	13.72	13.65	-11	3,747	-0.29%
2022/08/16	0.1	13.65	0	0.00	13.70	0.1	3,758	0.00%
2022/08/15	46	13.82	38	13.67	13.65	8	3,751	0.21%
2022/08/11	4	13.53	0	0.00	13.65	4	3,766	0.11%
2022/08/10	5	13.45	0	0.00	13.45	5	3,773	0.13%
2022/08/09	1	13.05	0	0.00	13.20	1	3,765	0.03%
2022/08/08	0	13.10	0	0.00	13.15	0	3,780	0.00%
2022/08/05	2.2	13.25	0	0.00	13.20	2.2	3,834	0.06%
2022/08/03	0.1	13.34	5	13.25	13.30	-4.9	3,941	-0.13%
2022/08/02	0	0.00	12	13.34	13.35	-12	4,008	-0.30%
2022/08/01	4	13.35	1.5	13.50	13.55	2.5	4,068	0.06%
2022/07/29	6	14.02	0	0.00	14.10	6	4,091	0.15%
2022/07/28	0.1	13.95	0	0.00	13.95	0.1	4,054	0.00%
2022/07/27	0.8	13.75	0	0.00	13.80	0.8	4,053	0.02%
2022/07/26	5	13.67	16	13.66	13.60	-11	4,060	-0.27%
2022/07/25	0.3	13.60	2	13.65	13.65	-1.7	4,076	-0.04%
2022/07/22	6.1	13.32	0	0.00	13.45	6.1	4,110	0.15%
2022/07/21	7.5	13.24	0	0.00	13.25	7.5	4,189	0.18%
2022/07/20	7.3	13.18	0	0.00	13.15	7.3	4,242	0.17%
2022/07/18	0.1	12.75	0	0.00	12.80	0.1	4,336	0.00%
2022/07/15	3	12.60	0	0.00	12.60	3	4,334	0.07%
2022/07/14	3	12.83	0	0.00	12.85	3	4,339	0.07%
2022/07/13	1	12.80	0	0.00	12.85	1	4,365	0.02%
2022/07/12	7	12.79	0	0.00	12.80	7	4,407	0.16%
2022/07/08	0	0.00	2	13.70	13.60	-2	4,390	-0.05%
2022/07/07	1	13.50	0	0.00	13.50	1	4,461	0.02%
2022/07/06	2	13.35	0	0.00	13.30	2	4,529	0.04%
2022/07/05	3.1	13.70	1	13.70	13.75	2.1	4,785	0.04%
2022/07/04	8.1	13.67	0	0.00	13.60	8.1	4,827	0.17%
2022/07/01	2	14.13	0	0.00	14.05	2	4,968	0.04%
2022/06/30	0	0.00	3	14.50	14.55	-3	5,074	-0.06%
2022/06/29	5.3	14.76	0	0.00	14.80	5.3	5,078	0.10%
2022/06/28	3	15.75	0	0.00	15.75	3	5,124	0.06%
2022/06/24	10	15.70	0	0.00	15.75	10	5,072	0.20%
2022/06/22	2	15.70	0	0.00	15.65	2	5,096	0.04%
2022/06/20	21.1	15.66	0	0.00	15.60	21.1	5,209	0.40%
2022/06/17	1.1	15.80	1	15.80	15.75	0.1	5,201	0.00%
2022/06/16	0.1	16.10	0	0.00	16.00	0.1	4,960	0.00%
2022/06/15	6	15.93	21.7	16.01	16.05	-15.7	5,055	-0.31%
2022/06/14	1	15.60	0	0.00	15.85	1	5,074	0.02%
2022/06/13	1	15.50	17	15.55	15.50	-16	5,047	-0.32%
2022/06/09	3	15.55	0	0.00	15.60	3	5,296	0.06%
2022/06/08	1	15.55	0	0.00	15.65	1	5,310	0.02%
2022/06/06	1	15.50	0	0.00	15.50	1	5,557	0.02%
2022/06/02	0.2	15.55	0	0.00	15.45	0.2	5,788	0.00%
2022/06/01	5	15.60	0	0.00	15.50	5	5,911	0.08%
2022/05/31	30	15.65	0	0.00	15.60	30	5,889	0.51%
2022/05/26	4	15.33	0	0.00	15.30	4	5,909	0.07%
2022/05/25	1	15.35	0	0.00	15.30	1	5,957	0.02%
2022/05/24	6	15.44	0	0.00	15.40	6	6,039	0.10%
2022/05/23	2.1	15.45	0	0.00	15.50	2.1	6,052	0.03%
2022/05/19	13	15.49	0	0.00	15.50	13	6,120	0.21%
2022/05/18	5	15.65	0	0.00	15.80	5	6,137	0.08%
2022/05/17	0	0.00	2	15.50	15.60	-2	6,169	-0.03%
2022/05/16	1	15.30	0	0.00	15.40	1	6,177	0.02%
2022/05/13	3.2	15.20	1	15.25	15.30	2.2	6,179	0.04%
2022/05/12	3.3	15.35	0	0.00	15.15	3.3	6,249	0.05%
2022/05/11	1.1	15.61	0	0.00	15.60	1.1	6,211	0.02%
2022/05/10	1	15.40	0	0.00	15.65	1	6,207	0.02%
2022/05/09	10	15.64	1	15.60	15.60	9	6,207	0.15%
2022/05/06	2	15.85	0	0.00	15.85	2	6,209	0.03%
2022/05/05	2.1	15.98	0	0.00	15.95	2.1	6,256	0.03%
2022/05/04	8	16.00	0	0.00	15.95	8	6,276	0.13%
2022/05/03	2.3	16.01	0	0.00	16.00	2.3	6,291	0.04%
2022/04/29	1	16.00	0	0.00	16.05	1	6,369	0.02%
2022/04/27	2	15.93	0	0.00	15.95	2	6,440	0.03%
2022/04/26	13.3	16.00	0	0.00	16.00	13.3	6,411	0.21%
2022/04/25	27	15.95	0	0.00	16.00	27	6,404	0.42%
2022/04/22	4	16.16	0	0.00	16.20	4	6,333	0.06%
2022/04/21	2	16.10	0	0.00	16.15	2	6,434	0.03%
2022/04/20	16	16.08	3	16.00	16.10	13	6,593	0.20%
2022/04/19	5	16.09	0	0.00	16.10	5	6,729	0.07%
2022/04/18	21	16.00	0	0.00	16.05	21	6,782	0.31%
2022/04/15	6	16.25	0	0.00	16.20	6	6,705	0.09%
2022/04/14	15	16.22	0	16.30	16.25	15	6,730	0.22%
2022/04/13	0	16.35	0	0.00	16.40	0	6,677	0.00%
2022/04/12	14.5	16.35	0	0.00	16.40	14.5	6,615	0.22%
2022/04/11	18	16.52	1	16.50	16.50	17	6,526	0.26%
2022/04/08	16	17.08	12	17.08	17.10	4	6,232	0.06%
2022/04/07	58.1	17.11	7	17.17	16.90	51.1	6,245	0.82%
2022/04/06	20	17.20	18	17.05	17.20	2	6,050	0.03%
2022/04/01	10	16.90	2	16.80	16.90	8	5,936	0.13%
2022/03/31	14	16.73	5	16.70	16.75	9	5,868	0.15%
2022/03/30	0	0.00	2	16.55	16.55	-2	5,717	-0.03%
2022/03/29	1	16.45	0	0.00	16.50	1	5,661	0.02%
2022/03/28	7	16.42	51	16.43	16.40	-44	5,615	-0.78%
2022/03/25	2.1	16.45	0	0.00	16.45	2.1	5,570	0.04%
2022/03/24	1	16.40	0	0.00	16.50	1	5,559	0.02%
2022/03/23	0	16.45	3	16.47	16.50	-3	5,605	-0.05%
2022/03/22	3	16.30	0	0.00	16.35	3	5,503	0.05%
2022/03/18	9.1	16.33	0	0.00	16.30	9.1	5,434	0.17%
2022/03/17	42	16.00	1	16.10	16.10	41	5,347	0.77%
2022/03/16	7	15.89	11	15.85	15.90	-4	5,266	-0.08%
2022/03/15	22	15.83	84	15.84	15.85	-62	5,188	-1.19%
2022/03/14	0	0.00	3.6	14.97	15.05	-3.6	4,952	-0.07%
2022/03/11	1.1	14.91	7.3	14.91	14.90	-6.2	4,961	-0.12%
2022/03/10	4.3	15.00	4.7	14.94	15.00	-0.4	4,963	-0.01%
2022/03/09	10.2	14.79	0	0.00	14.80	10.2	4,907	0.21%
2022/03/08	16.6	15.15	10	15.05	15.05	6.6	4,722	0.14%
2022/03/07	7.1	15.64	0	0.00	15.65	7.1	4,507	0.16%
2022/03/04	15	15.89	0	0.00	15.85	15	4,430	0.34%
2022/03/03	20	15.95	0	0.00	15.95	20	4,464	0.45%
2022/03/02	1.1	15.95	0	0.00	15.90	1.1	4,482	0.02%
2022/02/25	4.2	15.83	3	15.80	15.80	1.2	4,541	0.03%
2022/02/24	1.2	15.90	0	0.00	15.85	1.2	4,502	0.03%
2022/02/23	0	0.00	2	16.00	15.95	-2	4,437	-0.05%
2022/02/22	4	15.91	0	0.00	15.95	4	4,507	0.09%
2022/02/21	0.1	16.00	8	16.05	16.05	-7.9	4,685	-0.17%
2022/02/18	0.1	16.00	8	16.02	16.00	-7.9	4,806	-0.17%
2022/02/17	2.1	16.00	0	0.00	16.00	2.1	4,797	0.04%
2022/02/16	5	16.04	0	0.00	16.00	5	4,830	0.10%
2022/02/15	0	0.00	6	16.00	16.00	-6	4,876	-0.12%
2022/02/14	12.2	15.96	15	16.02	16.05	-2.8	4,893	-0.06%
2022/02/11	1	16.10	18	16.13	16.15	-17	4,788	-0.36%
2022/02/10	12	16.16	0	0.00	16.25	12	4,748	0.25%
2022/02/09	1.3	16.15	1.3	16.20	16.20	0	4,772	0.00%
2022/02/08	0.1	16.10	1.1	16.15	16.15	-1	4,727	-0.02%
2022/02/07	1.2	15.96	3	16.02	16.05	-1.8	4,660	-0.04%
2022/01/26	1	15.90	0	0.00	15.95	1	4,572	0.02%
2022/01/25	32	15.90	2	15.90	15.90	30	4,555	0.66%
2022/01/24	4	15.79	0	0.00	15.95	4	4,533	0.09%
2022/01/21	4.2	16.02	2	16.00	16.00	2.2	4,447	0.05%
2022/01/19	1	16.20	0	0.00	16.20	1	4,321	0.02%
2022/01/18	3.1	16.30	0	0.00	16.25	3.1	4,274	0.07%
2022/01/17	5.1	16.20	0	0.00	16.20	5.1	4,236	0.12%
2022/01/14	2	16.28	0	0.00	16.30	2	4,205	0.05%
2022/01/13	12	16.35	1.6	16.23	16.35	10.4	4,182	0.25%
2022/01/12	6.9	16.21	2	16.10	16.15	4.9	4,056	0.12%
2022/01/11	13	16.03	2	16.03	15.95	11	3,918	0.28%
2022/01/10	2.7	15.94	3	15.93	15.95	-0.3	3,903	-0.01%
2022/01/07	2	15.85	11	15.95	15.90	-9	4,037	-0.22%
2022/01/06	1	15.90	3	15.95	15.90	-2	4,006	-0.05%
2022/01/05	0.1	16.05	5	15.95	15.90	-4.9	4,013	-0.12%
2022/01/04	0	0.00	1.1	16.00	15.95	-1.1	4,036	-0.03%
2022/01/03	1	15.95	0	0.00	15.95	1	4,067	0.02%
2021/12/30	0	0.00	1	16.00	16.05	-1	4,118	-0.02%
2021/12/29	2	15.95	1	15.95	15.95	1	4,119	0.02%
2021/12/28	3	15.82	0	0.00	15.90	3	4,114	0.07%
2021/12/24	3	15.82	0	15.85	15.85	3	4,189	0.07%
2021/12/23	2	15.83	3	15.80	15.85	-1	4,229	-0.02%
2021/12/22	1	15.80	15	15.85	15.80	-14	4,254	-0.33%
2021/12/21	0.2	15.90	4.2	15.80	15.80	-4	4,287	-0.09%
2021/12/20	2	15.80	0	0.00	15.80	2	4,292	0.05%
2021/12/17	0	0.00	1.1	15.86	15.85	-1.1	4,251	-0.03%
2021/12/16	1	15.85	1	15.90	15.85	0	4,225	0.00%
2021/12/14	1	15.95	1	16.00	15.95	0	4,220	0.00%
2021/12/13	1	16.00	3	16.05	16.05	-2	4,229	-0.05%
2021/12/10	0	0.00	20	16.00	16.00	-20	4,172	-0.48%
2021/12/08	2	15.90	0	0.00	15.90	2	4,185	0.05%
2021/12/07	1	15.80	0	0.00	15.90	1	4,153	0.02%
2021/12/06	1.1	15.81	0	0.00	15.85	1.1	4,195	0.03%
2021/12/03	0	0.00	5	15.95	15.90	-5	4,177	-0.12%
2021/12/02	14	15.89	0	0.00	15.90	14	4,189	0.33%
2021/12/01	1	15.90	0	0.00	15.90	1	4,196	0.02%
2021/11/30	3	15.85	2	15.88	16.00	1	4,212	0.02%
2021/11/29	1	15.80	0	0.00	15.85	1	4,198	0.02%
2021/11/26	34.9	16.18	30	16.00	16.00	4.9	4,165	0.12%
2021/11/23	4.2	16.02	0	0.00	16.00	4.2	4,080	0.10%
2021/11/22	2	16.08	1	16.05	16.10	1	4,063	0.02%
2021/11/19	3	16.15	4	16.15	16.15	-1	4,034	-0.02%
2021/11/18	20	16.33	6.1	16.29	16.40	13.9	3,946	0.35%
2021/11/17	14	15.93	0	0.00	16.00	14	3,741	0.37%
2021/11/16	4.9	15.79	0	0.00	15.85	4.9	3,597	0.14%
2021/11/15	3	15.75	0	0.00	15.80	3	3,607	0.08%
2021/11/12	3	15.75	0	0.00	15.85	3	3,550	0.08%
2021/11/11	2	15.70	4	15.70	15.75	-2	3,563	-0.06%
2021/11/10	4	15.70	0	0.00	15.75	4	3,542	0.11%
2021/11/09	2	15.70	0	0.00	15.75	2	3,524	0.06%
2021/11/08	1.7	15.74	0	0.00	15.75	1.7	3,523	0.05%
2021/11/05	1.1	15.76	0	0.00	15.80	1.1	3,492	0.03%
2021/11/04	5	15.80	0	0.00	15.85	5	3,492	0.14%
2021/11/03	0	0.00	1	15.80	15.85	-1	3,491	-0.03%
2021/11/02	2	15.83	0	0.00	15.85	2	3,497	0.06%
2021/11/01	1	15.85	11	15.85	15.85	-10	3,490	-0.29%
2021/10/29	1	15.90	1	15.85	15.90	0	3,493	0.00%
2021/10/28	1	15.95	0.4	15.93	15.95	0.6	3,517	0.02%
2021/10/27	2	15.88	0	0.00	15.90	2	3,538	0.06%
2021/10/26	13.2	15.94	0.4	15.90	15.95	12.8	3,561	0.36%
2021/10/22	0	15.91	0	0.00	15.90	0	3,863	0.00%
2021/10/20	4	15.90	0	0.00	15.95	4	4,110	0.10%
2021/10/19	1	16.10	5	16.06	16.00	-4	4,131	-0.10%
2021/10/18	9	16.11	3	16.10	16.05	6	4,183	0.14%
2021/10/15	23	16.03	3	16.03	15.95	20	4,172	0.48%
2021/10/13	29	15.58	16	15.55	15.55	13	4,113	0.32%
2021/10/12	3.1	15.53	9	15.57	15.55	-6	4,197	-0.14%
2021/10/07	0.2	15.60	0	0.00	15.55	0.2	4,296	0.00%
2021/10/06	7.2	15.50	1.6	15.60	15.45	5.6	4,319	0.13%
2021/10/05	6	15.88	0	0.00	15.90	6	4,348	0.14%
2021/10/04	0	0.00	5	15.90	16.00	-5	4,300	-0.12%
2021/10/01	18	15.94	6	15.98	15.95	12	4,371	0.27%
2021/09/30	40	16.00	0	0.00	16.15	40	4,310	0.93%
2021/09/29	2	15.93	1	15.90	15.95	1	4,248	0.02%
2021/09/28	16	16.04	16	16.00	16.00	0	4,223	0.00%
2021/09/27	16.2	15.90	17.5	16.00	16.00	-1.3	4,193	-0.03%
2021/09/24	16	15.85	17	15.85	15.85	-1	4,172	-0.02%
2021/09/23	5.1	15.80	0	0.00	15.75	5.1	4,190	0.12%
2021/09/22	2	15.70	15	15.70	15.70	-13	4,215	-0.31%
2021/09/17	0	0.00	30	15.80	15.80	-30	4,162	-0.72%
2021/09/16	14	15.90	15	15.81	15.80	-1	4,201	-0.02%
2021/09/15	0	0.00	20	15.85	15.90	-20	4,193	-0.48%
2021/09/14	1	15.85	31	15.85	15.85	-30	4,198	-0.71%
2021/09/13	5	15.75	0	0.00	15.85	5	4,206	0.12%
2021/09/10	2	15.75	0	0.00	15.80	2	4,219	0.05%
2021/09/09	7	15.77	0	0.00	15.80	7	4,301	0.16%
2021/09/08	16.2	15.85	3	15.85	15.80	13.2	4,329	0.30%
2021/09/07	1	15.95	5	15.95	16.00	-4	4,298	-0.09%
2021/09/06	3.1	16.03	0	0.00	16.00	3.1	4,360	0.07%
2021/09/03	5	16.07	6	16.05	16.10	-1	4,349	-0.02%
2021/09/02	2	16.10	0	16.20	16.05	2	4,431	0.04%
2021/09/01	9	16.26	0	0.00	16.30	9	4,557	0.20%
2021/08/31	3	16.15	0	0.00	16.05	3	4,703	0.06%
2021/08/30	3	16.13	0	0.00	16.20	3	4,736	0.06%
2021/08/27	0.1	16.00	1	16.00	16.05	-0.9	4,742	-0.02%
2021/08/26	12	15.95	0	0.00	15.90	12	4,735	0.25%
2021/08/24	12	15.92	0	0.00	16.00	12	4,789	0.25%
2021/08/23	0.2	15.93	0	0.00	15.85	0.2	4,818	0.00%
2021/08/20	1	15.70	0	0.00	15.75	1	4,884	0.02%
2021/08/19	2	15.85	0	15.95	15.85	2	4,959	0.04%
2021/08/17	20	15.97	0	0.00	15.85	20	4,977	0.40%
2021/08/16	13	15.97	0	0.00	16.00	13	4,997	0.26%
2021/08/13	5	16.30	0	0.00	16.25	5	4,996	0.10%
2021/08/10	0	0.00	1	16.40	16.35	-1	5,278	-0.02%
2021/08/06	1	16.35	9	16.40	16.40	-8	5,746	-0.14%
2021/08/04	1	16.40	0	0.00	16.40	1	6,690	0.01%
2021/08/03	5	16.35	0	0.00	16.35	5	6,922	0.07%
2021/08/02	1	16.30	0	0.00	16.35	1	7,121	0.01%
2021/07/30	0	0.00	25	16.37	16.45	-25	7,394	-0.34%
2021/07/29	0	0.00	5	16.35	16.35	-5	7,496	-0.07%
2021/07/28	7	16.21	0	0.00	16.30	7	7,555	0.09%
2021/07/27	11.2	16.45	2	16.50	16.40	9.2	7,803	0.12%
2021/07/26	17	17.46	9	17.45	17.45	8	7,769	0.10%
2021/07/23	22	17.52	0	0.00	17.50	22	7,639	0.29%
2021/07/21	4	17.56	6	17.48	17.50	-2	7,686	-0.03%
2021/07/20	5	17.45	5	17.45	17.50	0	7,753	0.00%
2021/07/19	7	17.56	9	17.57	17.65	-2	7,812	-0.03%
2021/07/16	1	17.50	1	17.50	17.55	0	7,918	0.00%
2021/07/15	3	17.20	7.1	17.26	17.30	-4.1	7,908	-0.05%
2021/07/12	11	17.02	300	16.97	17.00	-289	8,148	-3.55%	大賣/鉅額交易
2021/07/09	13	16.75	0	0.00	16.75	13	8,179	0.16%
2021/07/08	300	16.75	0	0.00	16.80	300	8,393	3.57%	大買/鉅額交易
2021/07/07	2	16.45	0	0.00	16.50	2	8,590	0.02%
2021/07/06	6	16.54	0	0.00	16.55	6	8,910	0.07%
2021/07/01	3	16.37	0	0.00	16.35	3	9,166	0.03%
2021/06/29	0	0.00	2	16.40	16.45	-2	9,440	-0.02%
2021/06/25	1	16.45	0	0.00	16.35	1	9,718	0.01%
2021/06/23	1	16.20	10	16.30	16.30	-9	9,998	-0.09%
2021/06/21	3	16.18	30	16.30	16.15	-27	10,653	-0.25%
2021/06/18	1	16.30	11	16.30	16.30	-10	10,631	-0.09%
2021/06/17	2	16.33	0	0.00	16.40	2	10,576	0.02%
2021/06/15	0	0.00	1	16.40	16.55	-1	10,656	-0.01%
2021/06/11	1	16.40	0	0.00	16.40	1	10,684	0.01%
2021/06/10	5	16.21	0	0.00	16.30	5	10,767	0.05%
2021/06/09	6	16.42	0	0.00	16.30	6	10,770	0.06%
2021/06/08	9	16.57	20	16.45	16.65	-11	10,836	-0.10%
2021/06/07	6	16.90	0	0.00	16.90	6	11,068	0.05%
2021/06/04	2	17.05	1	17.10	17.10	1	11,370	0.01%
2021/06/02	8	17.14	0	0.00	17.20	8	11,834	0.07%
2021/05/31	0	0.00	15	17.10	17.10	-15	11,858	-0.13%
2021/05/28	10	17.10	0	0.00	17.10	10	11,903	0.08%
2021/05/27	0	0.00	1	16.80	16.90	-1	11,930	-0.01%
2021/05/25	0	0.00	1	16.75	16.80	-1	12,054	-0.01%
2021/05/24	10	16.80	0	0.00	16.75	10	12,137	0.08%
2021/05/21	5	16.85	2	16.80	16.85	3	12,176	0.02%
2021/05/19	2	16.53	0	0.00	16.65	2	12,094	0.02%
2021/05/18	3	16.68	12	16.59	16.70	-9	12,047	-0.07%
2021/05/17	10.1	15.84	7	15.96	15.70	3.1	12,157	0.03%
2021/05/14	3	16.62	0	0.00	16.80	3	11,833	0.03%
2021/05/13	18	16.70	41	16.12	16.60	-23	11,706	-0.20%
2021/05/12	23	16.70	37	16.84	16.55	-14	11,415	-0.12%
2021/05/11	9	17.68	14.1	17.91	17.70	-5.1	10,777	-0.05%
2021/05/10	0	0.00	31	18.07	18.15	-31	10,583	-0.29%
2021/05/07	11	17.84	2.6	17.81	18.00	8.4	10,427	0.08%
2021/05/06	8	17.48	1	17.65	17.55	7	10,219	0.07%
2021/05/05	3.3	17.31	3	17.32	17.35	0.3	10,142	0.00%
2021/05/04	0	0.00	6	16.84	17.20	-6	10,070	-0.06%
2021/05/03	0	0.00	1	17.85	17.40	-1	9,786	-0.01%
2021/04/29	0	0.00	1	17.60	17.70	-1	9,643	-0.01%
2021/04/28	12	17.70	6.5	17.64	17.75	5.5	9,576	0.06%
2021/04/27	1.1	17.35	1	17.35	17.40	0.1	9,561	0.00%
2021/04/26	2	17.20	11	17.41	17.45	-9	9,534	-0.09%
2021/04/23	2	17.05	28.6	17.07	17.15	-26.6	9,515	-0.28%
2021/04/22	12	17.23	0	0.00	17.20	12	9,460	0.13%
2021/04/21	3	17.23	400	17.15	17.35	-397	9,293	-4.27%	大賣/鉅額交易
2021/04/20	2	17.35	3	17.27	17.30	-1	9,307	-0.01%
2021/04/19	6	17.35	0	0.00	17.40	6	9,301	0.06%
2021/04/16	0	0.00	5.1	16.98	17.00	-5.1	9,234	-0.06%
2021/04/15	3	16.68	2	16.70	16.75	1	9,318	0.01%
2021/04/14	7	16.44	6	16.65	16.60	1	9,248	0.01%
2021/04/13	31	16.64	318	16.55	16.55	-287	9,162	-3.13%	大賣/鉅額交易
2021/04/12	124	16.59	88	16.80	16.75	36	8,896	0.40%	大買/
2021/04/09	2	17.00	0	0.00	17.00	2	8,653	0.02%
2021/04/08	13	17.00	3	16.97	17.05	10	8,649	0.12%
2021/04/07	101	17.05	9.1	17.05	17.10	91.9	8,705	1.06%	大買/
2021/04/01	100	16.75	10	16.80	16.95	90	8,498	1.06%
2021/03/31	0	0.00	1.1	16.74	16.90	-1.1	8,344	-0.01%
2021/03/30	3	16.40	0	0.00	16.45	3	8,147	0.04%
2021/03/29	22	16.42	0	0.00	16.40	22	8,063	0.27%
2021/03/26	12	16.33	0	0.00	16.40	12	7,982	0.15%
2021/03/25	18	16.22	8	16.13	16.40	10	7,829	0.13%
2021/03/24	220	15.87	21.1	16.05	15.90	198.9	7,526	2.64%	大買/鉅額交易
2021/03/23	0	0.00	0	15.20	15.15	0	7,169	0.00%
2021/03/22	105	14.95	2	15.10	15.10	103	7,169	1.44%	大買/鉅額交易
2021/03/19	311	14.95	0	0.00	14.95	311	7,233	4.30%	大買/鉅額交易
2021/03/18	10	15.05	0	0.00	15.05	10	7,388	0.14%
2021/03/17	1	15.15	7	15.09	15.05	-6	7,447	-0.08%
2021/03/16	11	15.15	3	15.20	15.25	8	7,408	0.11%
2021/03/15	15	15.10	406	15.06	15.10	-391	7,356	-5.32%	大賣/鉅額交易
2021/03/12	210	14.79	2	14.80	14.85	208	7,324	2.84%	大買/鉅額交易
2021/03/11	1.1	14.91	5	15.17	14.95	-3.9	7,113	-0.05%
2021/03/10	4	15.15	12	15.11	15.15	-8	6,713	-0.12%
2021/03/09	67	14.31	11	14.53	14.65	56	6,400	0.87%
2021/03/08	1	13.95	253	13.86	13.90	-252	5,951	-4.23%	大賣/鉅額交易
2021/03/05	0	0.00	150	13.81	13.90	-150	5,918	-2.53%	大賣/鉅額交易
2021/03/04	1	13.85	0	0.00	13.85	1	5,939	0.02%
2021/03/03	0	0.00	4	13.80	13.90	-4	5,909	-0.07%
2021/03/02	1	13.85	300	13.90	13.80	-299	5,844	-5.12%	大賣/鉅額交易
2021/02/26	102	13.75	0	0.00	13.90	102	5,779	1.76%	大買/鉅額交易
2021/02/25	0	0.00	2	13.80	13.95	-2	5,673	-0.04%
2021/02/24	200	13.75	5.1	13.75	13.70	194.9	5,614	3.47%	大買/鉅額交易
2021/02/23	204	13.45	19	13.51	13.55	185	5,494	3.37%	大買/鉅額交易
2021/02/22	301	13.40	0.1	13.30	13.40	300.9	5,481	5.49%	大買/鉅額交易
2021/02/19	1	13.25	0	0.00	13.25	1	5,455	0.02%
2021/02/18	100	13.35	19	13.35	13.40	81	5,449	1.49%
2021/02/17	0	0.00	19	13.34	13.35	-19	5,446	-0.35%
2021/02/05	0	0.00	0.1	12.85	12.85	-0.1	5,174	0.00%
2021/02/04	0.5	12.80	0	0.00	12.85	0.5	5,165	0.01%
2021/02/03	1	12.75	0	0.00	12.75	1	5,234	0.02%
2021/02/01	0.1	12.65	0	0.00	12.70	0.1	5,364	0.00%
2021/01/29	6	12.63	18.1	12.58	12.60	-12.1	5,363	-0.22%
2021/01/28	1	12.55	21.4	12.60	12.65	-20.4	5,313	-0.38%
2021/01/27	6.1	12.75	0	0.00	12.70	6.1	5,227	0.12%
2021/01/26	1	12.70	0	0.00	12.70	1	5,203	0.02%
2021/01/25	2	12.70	0.5	12.90	12.80	1.5	5,185	0.03%
2021/01/22	11	12.80	0	0.00	12.80	11	5,135	0.21%
2021/01/21	3	12.87	0	0.00	12.85	3	5,091	0.06%
2021/01/20	13	12.84	20	13.05	12.80	-7	5,066	-0.14%
2021/01/18	11.9	13.04	15	13.05	13.05	-3.1	4,927	-0.06%
2021/01/15	1	13.25	0	0.00	13.25	1	4,850	0.02%
2021/01/14	5	13.30	2.1	13.30	13.35	2.9	4,886	0.06%
2021/01/13	17	13.28	3	13.28	13.30	14	4,875	0.29%
2021/01/12	18	13.16	0	0.00	13.10	18	4,766	0.38%
2021/01/11	9	13.40	5	13.38	13.35	4	4,671	0.09%
2021/01/08	2	13.10	10	13.00	13.15	-8	4,520	-0.18%
2021/01/07	0	0.00	248	12.81	12.80	-248	4,307	-5.76%	大賣/鉅額交易
2021/01/06	6	12.76	0.2	12.80	12.75	5.8	4,259	0.14%
2021/01/05	0	0.00	5	13.00	13.00	-5	4,111	-0.12%
2021/01/04	0	0.00	11	12.87	13.05	-11	4,097	-0.27%
2020/12/31	11	12.95	0	0.00	12.85	11	3,996	0.28%
2020/12/30	1	12.65	2	12.93	13.00	-1	3,902	-0.03%
2020/12/24	0.1	12.60	0	0.00	12.65	0.1	3,792	0.00%
2020/12/23	1	12.60	0	0.00	12.60	1	3,819	0.03%
2020/12/22	1	12.70	1,000	12.65	12.60	-999	3,840	-26.01%	大賣/鉅額交易
2020/12/16	2.1	12.65	2	12.65	12.70	0.1	3,966	0.00%
2020/12/15	225	12.61	4	12.70	12.70	221	3,958	5.58%	大買/鉅額交易
2020/12/14	216	12.48	22	12.75	12.85	194	3,911	4.96%	大買/鉅額交易
2020/12/11	8	12.23	0	0.00	12.25	8	3,659	0.22%
2020/12/10	600	12.05	0	0.00	12.10	600	3,567	16.82%	大買/鉅額交易
2020/12/09	6	12.05	0	0.00	12.10	6	3,512	0.17%
2020/12/07	18	12.06	10	12.05	12.10	8	3,486	0.23%
2020/12/02	11	12.00	0	0.00	12.05	11	3,519	0.31%
2020/12/01	4	12.00	30	12.04	12.05	-26	3,541	-0.73%
2020/11/30	2	12.00	20	12.05	12.00	-18	3,548	-0.51%
2020/11/27	5	12.10	0	0.00	12.10	5	3,511	0.14%
2020/11/24	4	12.00	0	0.00	12.00	4	3,480	0.11%
2020/11/20	0	0.00	1	12.00	12.00	-1	3,398	-0.03%
2020/11/19	2	11.95	0	0.00	12.00	2	3,394	0.06%
2020/11/18	0	0.00	1	12.05	12.10	-1	3,323	-0.03%
2020/11/16	3	12.08	21	12.02	12.05	-18	3,423	-0.53%
2020/11/13	6	11.95	0	0.00	11.95	6	3,390	0.18%
2020/11/12	0	0.00	4	11.98	12.00	-4	3,394	-0.12%
2020/11/11	24	12.04	8	12.03	12.05	16	3,390	0.47%
2020/11/10	30	12.00	9	12.03	11.95	21	3,300	0.64%
2020/11/09	10	11.95	5	11.95	11.95	5	3,265	0.15%
2020/11/06	5	11.85	6	11.86	11.85	-1	3,254	-0.03%
2020/11/03	10	11.75	0	0.00	11.75	10	3,423	0.29%
2020/10/30	13	11.75	1	11.80	11.75	12	3,500	0.34%
2020/10/29	1	11.75	0	0.00	11.85	1	3,519	0.03%
2020/10/28	3	11.85	0	0.00	11.85	3	3,524	0.09%
2020/10/26	12	12.00	0.2	12.00	12.00	11.8	3,523	0.33%
2020/10/23	0	0.00	1	11.90	12.00	-1	3,511	-0.03%
2020/10/22	2	11.80	1	11.95	11.95	1	3,549	0.03%
2020/10/21	22	11.65	1	11.70	11.75	21	3,511	0.60%
2020/10/19	1	11.70	0	0.00	11.75	1	3,551	0.03%
2020/10/16	4	11.75	0	0.00	11.75	4	3,568	0.11%
2020/10/13	20	11.60	0	0.00	11.70	20	3,703	0.54%
2020/10/12	20	11.65	0	0.00	11.70	20	3,776	0.53%
2020/10/05	1	11.80	0	0.00	11.75	1	4,628	0.02%
2020/09/30	0	0.00	0	11.80	11.75	0	4,742	0.00%
2020/09/28	0	0.00	3	11.50	11.55	-3	4,930	-0.06%
2020/09/24	10	11.41	10	11.50	11.40	0	5,076	0.00%
2020/09/23	6	11.59	0	0.00	11.65	6	5,088	0.12%
2020/09/21	5	11.90	0	0.00	11.90	5	5,042	0.10%
2020/09/18	1	11.90	4	11.95	11.95	-3	5,041	-0.06%
2020/09/17	0	0.00	2	11.90	11.95	-2	5,049	-0.04%
2020/09/15	0	0.00	1	11.85	11.90	-1	5,026	-0.02%
2020/09/10	2	11.85	0	0.00	11.90	2	5,093	0.04%
2020/09/09	0	0.00	1.1	11.75	11.80	-1.1	5,100	-0.02%
2020/09/08	5	11.65	0	0.00	11.65	5	5,106	0.10%
2020/09/03	1	11.50	0.3	11.55	11.55	0.7	5,282	0.01%
2020/08/31	1	11.55	2	11.60	11.55	-1	5,397	-0.02%
2020/08/26	10	11.55	2	11.55	11.55	8	5,583	0.14%
2020/08/24	2	11.55	0	0.00	11.55	2	5,831	0.03%
2020/08/20	5	11.55	5	11.45	11.50	0	5,880	0.00%
2020/08/19	0	0.00	10	11.70	11.70	-10	5,830	-0.17%
2020/08/18	0	0.00	10	11.65	11.75	-10	5,870	-0.17%
2020/08/17	0	0.00	20	11.70	11.70	-20	5,927	-0.34%
2020/08/13	4	11.70	0	0.00	11.75	4	6,014	0.07%
2020/08/12	2	11.70	24	11.73	11.80	-22	6,014	-0.37%
2020/08/11	0	0.00	5	11.90	11.90	-5	5,994	-0.08%
2020/08/10	6	11.82	0	0.00	11.80	6	5,941	0.10%
2020/08/07	6	11.73	0	0.00	11.75	6	5,890	0.10%
2020/08/06	33	11.70	1	11.70	11.75	32	5,903	0.54%
2020/08/05	20	11.70	0	0.00	11.70	20	5,924	0.34%
2020/07/31	1	11.35	0	0.00	11.35	1	6,042	0.02%
2020/07/30	6	11.36	0	0.00	11.40	6	6,057	0.10%
2020/07/28	14	11.21	105	11.25	11.25	-91	6,117	-1.49%	大賣/
2020/07/27	5	11.35	0.1	11.35	11.35	4.9	6,113	0.08%
2020/07/24	13	11.48	0	0.00	11.45	13	6,091	0.21%
2020/07/23	5	11.60	7	11.60	11.60	-2	6,056	-0.03%
2020/07/22	50	11.67	0	0.00	11.70	50	6,070	0.82%
2020/07/20	6	11.56	0	0.00	11.55	6	5,992	0.10%
2020/07/17	5	11.65	0	0.00	11.65	5	5,994	0.08%
2020/07/16	4	11.80	0	0.00	11.75	4	6,035	0.07%
2020/07/15	4	11.64	5.3	11.56	11.75	-1.3	6,034	-0.02%
2020/07/14	13	11.47	24	11.45	11.45	-11	5,969	-0.18%
2020/07/13	57	12.15	8	12.16	12.20	49	5,788	0.85%
2020/07/10	51	12.10	6	12.10	12.10	45	5,545	0.81%
2020/07/09	24	12.15	1.8	12.10	12.10	22.2	5,424	0.41%
2020/07/08	0	0.00	0.4	12.10	12.10	-0.4	5,346	-0.01%
2020/07/07	4	12.14	0	0.00	12.10	4	5,295	0.08%
2020/07/06	6	12.20	4.7	12.20	12.25	1.3	5,198	0.02%
2020/07/02	0.7	11.95	0	0.00	11.95	0.7	5,050	0.01%
2020/06/30	1	11.75	0	0.00	11.75	1	4,929	0.02%
2020/06/24	1	11.80	0	0.00	11.80	1	4,982	0.02%
2020/06/23	0	0.00	21	11.80	11.85	-21	5,052	-0.42%
2020/06/22	0	0.00	1.3	11.77	11.85	-1.3	5,070	-0.03%
2020/06/18	2	11.75	0	0.00	11.75	2	5,356	0.04%
2020/06/15	0	0.00	3	11.75	11.75	-3	5,852	-0.05%
2020/06/12	1	11.55	12	11.49	11.60	-11	5,896	-0.19%
2020/06/11	1	11.70	0	0.00	11.70	1	5,905	0.02%
2020/06/10	5	11.80	0	0.00	11.85	5	5,920	0.08%
2020/06/09	6	11.75	5	11.70	11.75	1	6,047	0.02%
2020/06/08	2	11.75	4	11.74	11.75	-2	6,161	-0.03%
2020/06/04	0	0.00	1	11.80	11.75	-1	6,170	-0.02%
2020/06/03	0	0.00	8	11.79	11.80	-8	6,219	-0.13%
2020/06/02	5	11.70	14	11.70	11.70	-9	6,120	-0.15%
2020/06/01	3	11.45	7	11.63	11.65	-4	6,111	-0.07%
2020/05/29	6	11.34	0	0.00	11.30	6	6,028	0.10%
2020/05/28	0	0.00	1	11.60	11.60	-1	5,917	-0.02%
2020/05/27	3	11.65	0.1	11.65	11.65	2.9	6,029	0.05%
2020/05/26	0	0.00	2	11.58	11.65	-2	6,086	-0.03%
2020/05/25	1	11.55	5	11.57	11.50	-4	6,032	-0.07%
2020/05/22	0	0.00	5	11.65	11.55	-5	6,000	-0.08%
2020/05/21	1	11.50	10	11.53	11.60	-9	5,955	-0.15%
2020/05/20	15	11.43	11	11.50	11.45	4	5,910	0.07%
2020/05/19	0	0.00	11	11.45	11.40	-11	5,876	-0.19%
2020/05/18	0	0.00	10	11.40	11.35	-10	5,856	-0.17%
2020/05/14	2	11.20	0	0.00	11.20	2	5,802	0.03%
2020/05/12	1	11.15	4	11.10	11.20	-3	5,763	-0.05%
2020/05/11	0	0.00	21	11.15	11.20	-21	5,698	-0.37%
2020/05/08	1	10.95	0	0.00	10.95	1	5,624	0.02%
2020/05/06	1	10.80	0	0.00	10.80	1	5,601	0.02%
2020/05/05	5	10.85	1	10.90	10.80	4	5,630	0.07%
2020/05/04	3	10.80	0	0.00	10.80	3	5,610	0.05%
2020/04/30	0	0.00	29	10.95	10.95	-29	5,559	-0.52%
2020/04/29	0	0.00	14	10.84	10.80	-14	5,561	-0.25%
2020/04/28	0	0.00	168	10.71	10.75	-168	5,563	-3.02%	大賣/鉅額交易
2020/04/27	0	0.00	1	10.70	10.70	-1	5,702	-0.02%
2020/04/24	20	10.50	0	0.00	10.50	20	5,726	0.35%
2020/04/22	10	10.38	0	0.00	10.50	10	5,750	0.17%
2020/04/21	30	10.60	0	0.00	10.50	30	5,742	0.52%
2020/04/17	0	0.00	3	10.73	10.65	-3	5,692	-0.05%
2020/04/16	11	10.60	0	0.00	10.60	11	5,648	0.19%
2020/04/13	0	0.00	0.7	10.55	10.55	-0.7	5,781	-0.01%
2020/04/10	5	10.45	2.8	10.52	10.55	2.2	5,792	0.04%
2020/04/09	11	10.43	0	0.00	10.50	11	5,840	0.19%
2020/04/07	0	0.00	5	10.35	10.35	-5	5,970	-0.08%
2020/04/06	0	0.00	1	10.25	10.25	-1	5,987	-0.02%
2020/03/31	12	10.16	0	0.00	10.35	12	6,069	0.20%
2020/03/30	0	0.00	5	10.20	10.20	-5	5,996	-0.08%
2020/03/27	5	10.26	6	10.30	10.25	-1	5,947	-0.02%
2020/03/26	7	10.16	3.7	10.15	10.15	3.3	5,837	0.06%
2020/03/25	28	10.19	12	10.24	10.20	16	5,815	0.28%
2020/03/24	20	9.86	22	9.95	9.94	-2	5,651	-0.04%
2020/03/23	1	9.09	6	9.07	9.60	-5	5,452	-0.09%
2020/03/20	17	9.64	6	9.69	9.60	11	5,334	0.21%
2020/03/19	20	8.94	0	0.00	10.50	20	5,056	0.40%
2020/03/18	17	9.45	2	9.51	9.62	15	4,844	0.31%
2020/03/17	4	9.56	0	0.00	9.65	4	4,770	0.08%
2020/03/16	3.7	9.99	0	0.00	9.96	3.7	4,644	0.08%
2020/03/13	65	9.93	2	9.97	10.20	63	4,578	1.38%
2020/03/12	19	10.57	0	0.00	10.60	19	4,404	0.43%
2020/03/11	8	10.99	0	0.00	10.95	8	4,237	0.19%
2020/03/10	7	10.75	0	0.00	10.95	7	4,211	0.17%
2020/03/09	109	11.09	21	11.09	10.95	88	4,118	2.14%	大買/
2020/03/06	20	11.30	0	0.00	11.25	20	3,995	0.50%
2020/03/05	1	11.30	0	0.00	11.40	1	3,982	0.03%
2020/03/04	0	0.00	2	11.15	11.25	-2	3,965	-0.05%
2020/03/03	1.3	11.26	0.2	11.30	11.25	1.1	3,942	0.03%
2020/03/02	11	11.18	3	11.18	11.15	8	3,925	0.20%
2020/02/27	4	11.44	0	0.00	11.35	4	3,887	0.10%
2020/02/26	4	11.50	0	0.00	11.55	4	3,785	0.11%
2020/02/25	9	11.50	0	0.00	11.50	9	3,773	0.24%
2020/02/24	3	11.57	0	0.00	11.55	3	3,752	0.08%
2020/02/21	2	11.60	0	0.00	11.65	2	3,728	0.05%
2020/02/17	10	11.55	4	11.55	11.60	6	3,664	0.16%
2020/02/14	1.6	11.70	0	0.00	11.65	1.6	3,622	0.05%
2020/02/12	4	11.68	10	11.70	11.70	-6	3,602	-0.17%
2020/02/11	0	0.00	10	11.70	11.70	-10	3,613	-0.28%
2020/02/10	0	0.00	2	11.65	11.75	-2	3,595	-0.06%
2020/02/07	4	11.80	0	0.00	11.80	4	3,564	0.11%
2020/02/06	0	0.00	3	11.82	11.90	-3	3,586	-0.08%
2020/02/05	3	11.70	0	0.00	11.75	3	3,539	0.08%
2020/02/03	3	11.52	0	0.00	11.65	3	3,512	0.09%
2020/01/31	5	11.75	0	0.00	11.75	5	3,421	0.15%
2020/01/30	4	11.56	2.7	11.61	11.60	1.3	3,372	0.04%
2020/01/20	20	11.95	1	11.95	12.00	19	3,211	0.59%
2020/01/16	1	11.80	0	0.00	11.85	1	3,152	0.03%
2020/01/15	0	0.00	4	11.86	11.85	-4	3,129	-0.13%
2020/01/14	5	11.90	11	11.92	11.90	-6	3,125	-0.19%
2020/01/13	5	11.90	0	0.00	11.90	5	3,147	0.16%
2020/01/10	0	0.00	12	11.79	11.80	-12	3,167	-0.38%
2020/01/09	1	11.70	3	11.65	11.70	-2	3,136	-0.06%
2020/01/08	0	0.00	36	11.70	11.70	-36	3,109	-1.16%
2020/01/07	0	0.00	11.6	11.77	11.90	-11.6	3,007	-0.39%
2020/01/06	0	0.00	1	11.55	11.55	-1	2,875	-0.03%
2020/01/03	0	0.00	85	11.42	11.50	-85	2,830	-3.00%
2020/01/02	0	0.00	1	11.40	11.35	-1	2,771	-0.04%
2019/12/31	2	11.25	0	0.00	11.25	2	2,600	0.08%
2019/12/30	0	0.00	3	11.15	11.15	-3	2,525	-0.12%
2019/12/26	5	11.05	50	11.05	11.00	-45	2,395	-1.88%
2019/12/25	1	11.00	0	0.00	10.95	1	2,292	0.04%
2019/12/20	11	10.95	0	0.00	10.95	11	2,292	0.48%
2019/12/18	0	0.00	2	11.00	11.00	-2	2,295	-0.09%
2019/12/13	1	10.95	0	0.00	11.00	1	2,405	0.04%
2019/12/12	0.9	10.95	0	0.00	10.95	0.9	2,387	0.04%
2019/12/11	1	10.90	0	0.00	10.90	1	2,377	0.04%
2019/12/09	1	10.90	0	0.00	10.95	1	2,398	0.04%
2019/12/06	3	11.00	0	0.00	10.95	3	2,405	0.12%
2019/12/04	12	11.00	0	0.00	11.00	12	2,517	0.48%
2019/11/28	0	0.00	5	11.00	10.95	-5	2,611	-0.19%
2019/11/27	2	11.00	0	0.00	11.05	2	2,614	0.08%
2019/11/26	0	0.00	2	11.05	11.05	-2	2,596	-0.08%
2019/11/22	0.4	10.95	0	0.00	10.95	0.4	2,537	0.01%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/12	0	0.00	3	10.95	11.00	-3	2,605	-0.12%
2019/11/11	1	10.95	0	0.00	10.95	1	2,626	0.04%
2019/11/08	1	10.95	0	0.00	11.00	1	2,679	0.04%
2019/11/07	0	0.00	50	10.95	10.95	-50	2,705	-1.85%
2019/11/06	0.3	10.90	5.5	10.90	10.90	-5.2	2,736	-0.19%
2019/11/05	5	10.90	1	10.90	10.90	4	2,761	0.14%
2019/11/04	6	10.90	0	0.00	10.90	6	2,857	0.21%
2019/10/29	0	0.00	1	10.90	10.90	-1	3,262	-0.03%
2019/10/28	0	0.00	5	10.85	10.85	-5	3,279	-0.15%
2019/10/23	2	10.85	0	0.00	10.90	2	3,389	0.06%
2019/10/22	36	10.91	0	0.00	10.95	36	3,431	1.05%
2019/10/18	1	10.70	0	0.00	10.85	1	3,401	0.03%
2019/10/16	0.5	10.70	0	0.00	10.70	0.5	3,328	0.02%
2019/10/14	1	10.75	0	0.00	10.80	1	3,354	0.03%
2019/10/04	2	10.63	0	0.00	10.65	2	3,345	0.06%
2019/10/03	1	10.65	0	0.00	10.65	1	3,360	0.03%
2019/10/02	1	10.65	0	0.00	10.70	1	3,369	0.03%
2019/09/27	2	10.75	0	0.00	10.70	2	3,372	0.06%
2019/09/25	4	10.80	0	0.00	10.75	4	3,373	0.12%
2019/09/23	20	10.90	0	0.00	10.95	20	3,350	0.60%
2019/09/20	2	11.00	3	10.95	10.95	-1	3,328	-0.03%
2019/09/18	0	0.00	0	10.80	10.80	0	3,203	0.00%
2019/09/11	4	10.80	0	0.00	10.80	4	3,286	0.12%
2019/09/06	2	10.75	0	0.00	10.70	2	3,178	0.06%
2019/09/05	2.5	10.74	0	0.00	10.70	2.5	3,144	0.08%
2019/09/04	2.3	10.61	0	0.00	10.65	2.3	3,144	0.07%
2019/09/02	0	0.00	0.1	10.55	10.55	-0.1	3,142	0.00%
2019/08/26	0	0.00	2	10.30	10.35	-2	3,119	-0.06%
2019/08/21	10	10.35	0	0.00	10.35	10	3,196	0.31%
2019/08/20	1	10.35	0	0.00	10.35	1	3,200	0.03%
2019/08/19	0	0.00	2	10.35	10.40	-2	3,210	-0.06%
2019/08/16	6	10.25	0	0.00	10.30	6	3,203	0.19%
2019/08/13	5	10.30	0	0.00	10.25	5	3,170	0.16%
2019/08/08	1	10.35	1	10.30	10.40	0	3,044	0.00%
2019/08/07	0	0.00	7	10.29	10.25	-7	2,979	-0.23%
2019/08/06	0	0.00	1	10.25	10.25	-1	2,977	-0.03%
2019/08/05	8	10.88	0	0.00	10.90	8	2,844	0.28%
2019/08/02	52	10.95	0	0.00	10.90	52	2,711	1.92%
2019/08/01	1	11.10	0	0.00	11.00	1	2,632	0.04%
2019/07/31	171	11.12	6	11.15	11.10	165	2,546	6.48%	大買/鉅額交易
2019/07/30	10	11.05	2	11.10	11.10	8	2,415	0.33%
2019/07/29	5	11.05	5	11.05	11.05	0	2,404	0.00%
2019/07/26	2	11.05	0	0.00	11.05	2	2,354	0.08%
2019/07/25	1	11.00	5	11.00	11.05	-4	2,362	-0.17%
2019/07/24	0.6	10.90	0	0.00	10.95	0.6	2,304	0.02%
2019/07/23	0	0.00	5	10.95	10.95	-5	2,278	-0.22%
2019/07/10	1	10.70	0	0.00	10.65	1	2,058	0.05%
2019/07/09	0	0.00	3.1	10.65	10.65	-3.1	2,043	-0.15%
2019/07/04	3	10.65	0	0.00	10.65	3	2,016	0.15%
2019/07/02	0	0.00	10	10.60	10.60	-10	2,029	-0.49%
2019/06/27	0	0.00	5	10.70	10.70	-5	2,094	-0.24%
2019/06/26	0	0.00	47	10.65	10.65	-47	2,112	-2.22%
2019/06/24	0	0.00	5	10.75	10.70	-5	2,132	-0.23%
2019/06/20	0	0.00	6	10.60	10.60	-6	2,088	-0.29%
2019/06/12	12	10.43	10	10.35	10.35	2	2,207	0.09%
2019/06/10	5	10.50	0	0.00	10.55	5	2,186	0.23%
2019/06/06	2	10.45	0	0.00	10.50	2	2,162	0.09%
2019/06/05	1	10.50	0	0.00	10.50	1	2,142	0.05%
2019/05/20	10	10.30	0	0.00	10.30	10	2,083	0.48%
2019/05/17	0	0.00	14	10.30	10.25	-14	2,091	-0.67%
2019/05/16	0	0.00	11	10.30	10.25	-11	2,101	-0.52%
2019/05/09	0	0.00	10	10.35	10.35	-10	2,125	-0.47%
2019/05/03	18	10.45	0	0.00	10.45	18	2,096	0.86%
2019/04/30	0	0.00	1	10.40	10.40	-1	2,057	-0.05%
2019/04/24	0	0.00	25	10.30	10.30	-25	2,018	-1.24%
2019/04/03	1	10.35	0	0.00	10.40	1	2,048	0.05%
2019/04/02	0	0.00	1.4	10.36	10.40	-1.4	2,041	-0.07%
2019/03/26	0	0.00	3	10.40	10.40	-3	2,022	-0.15%
2019/03/22	0	0.00	5	10.45	10.50	-5	2,060	-0.24%
2019/03/13	5	10.05	0	0.00	10.10	5	1,900	0.26%
2019/03/12	0	0.00	0.5	10.10	10.10	-0.5	1,906	-0.03%
2019/03/05	10	10.10	0	0.00	10.10	10	1,879	0.53%
2019/03/04	0.3	10.15	0	0.00	10.15	0.3	1,858	0.01%
2019/02/27	5	10.00	0	0.00	10.10	5	1,832	0.27%
2019/02/26	10	10.05	0	0.00	10.05	10	1,809	0.55%
2019/02/25	13	10.05	0	0.00	10.10	13	1,791	0.73%
2019/02/21	30	10.00	0	0.00	10.00	30	1,773	1.69%
2019/02/20	10	10.00	0	0.00	10.05	10	1,759	0.57%
2019/02/19	0	0.00	0	10.00	10.00	0	1,753	0.00%
2019/02/18	15	10.02	0	0.00	10.05	15	1,738	0.86%
2019/02/13	70	9.94	14	9.93	9.95	56	1,692	3.31%
2019/02/12	0	0.00	1	9.89	9.91	-1	1,677	-0.06%
2019/02/11	0	9.90	0	0.00	9.88	0	1,726	0.00%
2019/01/29	6	9.86	10	9.84	9.87	-4	1,703	-0.23%
2019/01/25	0	0.00	6	9.81	9.81	-6	1,710	-0.35%
2019/01/24	1	9.80	0	0.00	9.81	1	1,742	0.06%
2019/01/17	0	0.00	0.3	9.71	9.71	-0.3	1,988	-0.02%
2019/01/14	3	9.71	1	9.75	9.75	2	2,081	0.10%
2019/01/11	1	9.73	0	0.00	9.76	1	2,342	0.04%
2019/01/10	5.3	9.78	11	9.77	9.78	-5.7	2,368	-0.24%
2018/12/21	4	9.50	0	0.00	9.56	4	2,652	0.15%
2018/12/20	2	9.51	0	0.00	9.57	2	2,722	0.07%
2018/12/19	1	9.50	0	0.00	9.58	1	2,713	0.04%
2018/12/18	30	9.62	0	0.00	9.60	30	2,680	1.12%
2018/12/17	5	9.76	0	0.00	9.82	5	2,651	0.19%
2018/12/14	10	9.81	0	0.00	9.87	10	2,635	0.38%
2018/12/12	0	0.00	0.2	9.91	9.90	-0.2	2,610	-0.01%
2018/12/11	0.2	9.93	0	0.00	9.92	0.2	2,588	0.01%
2018/11/28	0	0.00	0.1	9.97	9.97	-0.1	2,695	0.00%
2018/11/27	0.1	9.91	0	0.00	9.91	0.1	2,696	0.00%
2018/11/22	0.7	9.92	0	0.00	9.90	0.7	2,790	0.03%
2018/11/09	0.8	10.00	0	0.00	9.97	0.8	3,030	0.03%
2018/11/05	5	9.84	0	9.90	9.89	5	3,235	0.15%
2018/11/02	0	9.90	0	0.00	9.88	0	3,244	0.00%
2018/11/01	7	9.86	0	0.00	9.90	7	3,281	0.21%
2018/10/31	0	0.00	7	10.05	10.05	-7	3,313	-0.21%
2018/10/30	7	9.64	0	0.00	9.80	7	3,301	0.21%
2018/10/29	1	9.54	0	0.00	9.57	1	3,333	0.03%
2018/10/25	1	9.85	0	0.00	9.80	1	3,827	0.03%
2018/10/12	0	0.00	10	10.15	10.25	-10	4,026	-0.25%
2018/10/09	0	0.00	30	10.50	10.50	-30	3,851	-0.78%
2018/10/08	0	0.00	30.4	10.44	10.45	-30.4	3,856	-0.79%
2018/10/05	11	10.50	0	0.00	10.40	11	3,856	0.29%
2018/10/03	0	0.00	2.5	10.57	10.60	-2.5	3,813	-0.07%
2018/09/25	0	0.00	1	10.60	10.65	-1	3,744	-0.03%
2018/09/21	1	10.50	0	0.00	10.65	1	3,737	0.03%
2018/09/20	23	10.55	0	0.00	10.60	23	3,722	0.62%
2018/09/19	7	10.60	0	0.00	10.60	7	3,723	0.19%
2018/09/17	0.3	10.60	0	0.00	10.50	0.3	3,748	0.01%
2018/09/12	0	0.00	10	10.55	10.60	-10	3,787	-0.26%
2018/09/07	10	10.50	0	0.00	10.50	10	4,020	0.25%
2018/09/05	1	10.55	0	0.00	10.50	1	4,062	0.02%
2018/08/30	0	0.00	2	10.70	10.70	-2	4,223	-0.05%
2018/08/21	0	0.00	1	10.40	10.45	-1	4,299	-0.02%
2018/08/14	0	0.00	0.3	10.40	10.40	-0.3	4,266	-0.01%
2018/08/10	0	0.00	1	10.60	10.60	-1	4,191	-0.02%
2018/08/07	0	0.00	22	10.70	10.70	-22	4,088	-0.54%
2018/08/03	0	0.00	2	10.70	10.75	-2	4,079	-0.05%
2018/07/30	22	11.10	4	11.05	11.10	18	3,342	0.54%
2018/07/10	4	10.65	6.1	10.60	10.70	-2.1	3,114	-0.07%
2018/07/06	0	0.00	0.1	10.55	10.55	-0.1	3,153	0.00%
2018/07/05	5	10.70	0	0.00	10.65	5	3,175	0.16%
2018/06/22	0	0.00	70	10.85	10.80	-70	3,382	-2.07%
2018/06/12	0	0.00	10	10.65	10.65	-10	3,205	-0.31%
2018/06/01	30	10.50	0	0.00	10.50	30	3,006	1.00%
2018/05/14	10	10.40	0	0.00	10.40	10	3,230	0.31%
2018/05/10	6	10.43	0	0.00	10.45	6	3,212	0.19%
2018/05/08	0	0.00	1	10.45	10.45	-1	3,206	-0.03%
2018/05/07	20	10.43	0	0.00	10.45	20	3,258	0.61%
2018/05/03	10	10.45	1	10.50	10.45	9	3,286	0.27%
2018/05/02	5	10.50	0.2	10.45	10.50	4.8	3,302	0.14%
2018/04/30	0.1	10.30	0	0.00	10.35	0.1	3,320	0.00%
2018/04/19	10	10.20	0	0.00	10.25	10	4,191	0.24%
2018/04/13	10.8	10.25	0	0.00	10.25	10.8	4,365	0.25%
2018/04/11	0	0.00	1	10.30	10.25	-1	4,419	-0.02%
2018/04/09	0	0.00	1	10.25	10.25	-1	4,366	-0.02%
2018/04/02	0	0.00	1	10.30	10.25	-1	4,326	-0.02%
2018/03/31	2	10.20	0	0.00	10.25	2	4,280	0.05%
2018/03/28	22	10.17	0	0.00	10.15	22	4,191	0.52%
2018/03/22	1	10.10	0	0.00	10.10	1	4,217	0.02%
2018/03/14	0	0.00	0.1	9.99	10.00	-0.1	4,066	0.00%
2018/03/08	0	9.85	0	0.00	9.85	0	4,031	0.00%
2018/03/05	0	9.83	0	0.00	9.83	0	4,070	0.00%
2018/03/02	1	9.91	0	0.00	9.88	1	4,053	0.02%
2018/02/26	4	9.99	0.1	10.00	10.00	4	3,962	0.10%
2018/02/23	0.1	9.98	0	0.00	9.99	0.1	3,936	0.00%
2018/02/12	2	9.71	0	0.00	9.70	2	3,896	0.05%
2018/02/08	5	9.63	0	0.00	9.68	5	3,800	0.13%
2018/02/07	15	9.68	200	9.67	9.63	-185	3,774	-4.90%	大賣/鉅額交易
2018/02/06	217	9.47	17	9.51	9.48	200	3,668	5.45%	大買/鉅額交易
2018/02/05	6	9.90	8	9.90	9.90	-2	3,488	-0.06%
2018/01/31	30	9.98	0	0.00	9.98	30	3,384	0.89%
2018/01/30	11	10.02	0	0.00	10.00	11	3,336	0.33%
2018/01/19	0	0.00	7	9.99	9.98	-7	2,801	-0.25%
2018/01/18	4	9.87	5	9.97	9.96	-1	2,687	-0.04%
2018/01/16	8	9.68	0	0.00	9.70	8	2,352	0.34%
2018/01/12	5	9.56	0	0.00	9.56	5	2,059	0.24%
2018/01/10	0	0.00	10	9.50	9.51	-10	1,891	-0.53%
2018/01/09	0	0.00	13	9.50	9.50	-13	1,819	-0.71%
2018/01/08	20	9.51	0	0.00	9.51	20	1,790	1.12%
2018/01/05	0	0.00	136.1	9.48	9.49	-136.1	1,700	-8.01%	大賣/鉅額交易
2018/01/03	1	9.48	0	0.00	9.48	1	1,718	0.06%