台中銀 (2812)-永豐金-竹北券商分點個股進出

台股 » 個股 » 台中銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台中銀

(2812)

可現股當沖

股價
18.35
漲跌
▲0.10
漲幅
+0.55%
成交量
3,536張
產業
上市金融類股
876人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北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	0.1	18.35	400	18.36	18.35	-400	6,450	-6.20%	大賣/鉅額交易
2024/05/27	220.1	18.17	1	18.15	18.25	219.1	6,608	3.31%	大買/鉅額交易
2024/05/23	4.3	18.23	0	0.00	18.15	4.3	7,222	0.06%
2024/05/22	0	0.00	3	18.40	18.50	-3	7,218	-0.04%
2024/05/21	0.1	18.20	0	0.00	18.20	0.1	7,205	0.00%
2024/05/20	0	0.00	0.1	18.20	18.25	-0.1	7,192	0.00%
2024/05/17	0.1	18.05	0	0.00	18.10	0.1	7,110	0.00%
2024/05/16	50	17.95	2	17.95	17.95	48	7,127	0.67%
2024/05/15	0.1	18.00	20	18.03	17.90	-20	7,203	-0.28%
2024/05/14	84.1	17.96	27	17.95	17.90	57.1	7,288	0.78%
2024/05/13	325.1	18.05	1.2	18.05	18.05	323.8	7,381	4.39%	大買/鉅額交易
2024/05/10	0	0.00	4	17.98	18.05	-4	7,667	-0.05%
2024/05/09	4.2	17.91	0	0.00	17.85	4.2	9,122	0.05%
2024/05/08	7.1	17.89	0	0.00	17.90	7.1	9,200	0.08%
2024/05/07	51	18.05	0	0.00	18.00	51	9,213	0.55%
2024/05/06	51	17.98	2	18.10	18.05	49	9,132	0.54%
2024/05/03	0	0.00	2	17.95	17.80	-2	9,025	-0.02%
2024/04/30	10.1	17.65	0	0.00	17.70	10.1	8,924	0.11%
2024/04/29	0.2	17.70	8	17.71	17.80	-7.9	8,881	-0.09%
2024/04/25	0.2	17.50	0	0.00	17.45	0.2	8,782	0.00%
2024/04/24	4	17.53	0	0.00	17.45	4	8,771	0.05%
2024/04/23	2.2	17.66	3	17.65	17.70	-0.8	8,759	-0.01%
2024/04/19	14.8	17.09	2	16.95	17.10	12.8	8,587	0.15%
2024/04/18	0.1	17.30	0	0.00	17.40	0.1	8,456	0.00%
2024/04/17	5	17.10	0	0.00	17.30	5	8,453	0.06%
2024/04/16	13.4	17.07	15	17.08	17.00	-1.6	8,584	-0.02%
2024/04/15	6	17.33	0	0.00	17.40	6	8,476	0.07%
2024/04/12	0.1	17.35	0	0.00	17.25	0.1	8,441	0.00%
2024/04/11	2.5	17.44	0	0.00	17.45	2.5	8,412	0.03%
2024/04/10	2	17.30	0	0.00	17.30	2	8,352	0.02%
2024/04/09	0.1	17.15	2	17.10	17.15	-2	8,298	-0.02%
2024/04/03	2	17.00	0	0.00	17.00	2	8,262	0.02%
2024/04/02	1.1	17.05	0	0.00	17.00	1.1	8,243	0.01%
2024/04/01	0.4	17.19	0	0.00	17.10	0.4	8,240	0.00%
2024/03/29	0.4	17.10	0	0.00	17.10	0.4	8,224	0.00%
2024/03/27	1.8	16.99	0	0.00	17.05	1.8	8,207	0.02%
2024/03/26	1	16.90	0	0.00	16.85	1	8,182	0.01%
2024/03/25	3.1	16.95	0	0.00	16.90	3.1	8,172	0.04%
2024/03/22	1	17.00	1	17.15	17.00	0	8,244	0.00%
2024/03/21	1	16.95	0	0.00	16.95	1	8,273	0.01%
2024/03/20	0.1	16.90	0	0.00	16.75	0.1	8,250	0.00%
2024/03/19	1	16.95	2	16.95	16.90	-1	8,199	-0.01%
2024/03/18	8.1	17.01	7	16.95	17.10	1.1	8,193	0.01%
2024/03/15	8.2	17.26	11	17.26	17.20	-2.8	8,090	-0.03%
2024/03/14	12	17.60	6	17.68	17.55	6	7,817	0.08%
2024/03/13	11.1	17.54	1	17.50	17.55	10.1	7,716	0.13%
2024/03/12	1	17.30	2	17.25	17.30	-1	7,655	-0.01%
2024/03/11	6.3	17.20	3	17.15	17.15	3.3	7,752	0.04%
2024/03/08	0	17.10	0	0.00	17.10	0	7,737	0.00%
2024/03/07	23	17.15	0	0.00	17.15	23	7,643	0.30%
2024/03/06	0	0.00	5	17.07	17.10	-5	7,564	-0.07%
2024/03/05	5.1	16.75	2	16.75	16.75	3.1	7,463	0.04%
2024/03/04	19.1	16.77	0	0.00	16.75	19.1	7,428	0.26%
2024/03/01	8	16.70	6	16.73	16.80	2	7,384	0.03%
2024/02/29	0	0.00	6	16.50	16.65	-6	7,294	-0.08%
2024/02/27	5.1	16.40	0	0.00	16.40	5.1	7,143	0.07%
2024/02/26	4.5	16.27	24	16.33	16.40	-19.5	7,083	-0.27%
2024/02/23	2.5	15.71	7	15.75	15.70	-4.5	6,620	-0.07%
2024/02/22	4.3	15.80	8	15.81	15.80	-3.8	6,636	-0.06%
2024/02/20	9.1	15.61	10.1	15.65	15.60	-1.1	6,703	-0.02%
2024/02/19	1	15.50	0	0.00	15.60	1	6,726	0.01%
2024/02/16	2	15.55	60.9	15.54	15.50	-59	6,724	-0.88%
2024/02/15	9	15.41	0	0.00	15.50	9	6,602	0.14%
2024/02/05	3.5	15.36	0	0.00	15.35	3.5	6,461	0.05%
2024/02/02	43.3	15.30	8.1	15.25	15.40	35.2	6,356	0.55%
2024/02/01	146.6	15.06	215.5	15.10	15.30	-68.9	6,057	-1.14%	大買/大賣/
2024/01/31	3	15.80	0	0.00	15.70	3	4,569	0.07%
2024/01/30	0.1	15.95	0	0.00	15.85	0.1	4,473	0.00%
2024/01/26	1	15.95	0	0.00	16.00	1	4,453	0.02%
2024/01/24	10	15.90	0	0.00	15.90	10	4,468	0.22%
2024/01/22	2.1	15.90	0	0.00	15.85	2.1	4,498	0.05%
2024/01/19	10	15.85	0	0.00	15.95	10	4,497	0.22%
2024/01/18	4	15.84	0	0.00	15.85	4	4,502	0.09%
2024/01/17	23.1	15.80	30	15.80	15.80	-6.9	4,485	-0.15%
2024/01/16	9.1	15.91	6	15.90	15.90	3.1	4,430	0.07%
2024/01/15	0	0.00	0.8	16.25	16.10	-0.8	4,366	-0.02%
2024/01/12	1.1	16.06	0	0.00	16.15	1.1	4,399	0.02%
2024/01/11	1	16.20	3.2	16.20	16.20	-2.2	4,382	-0.05%
2024/01/10	3.1	16.15	3	16.03	16.15	0.1	4,400	0.00%
2024/01/09	15	15.85	0	0.00	15.85	15	4,223	0.36%
2024/01/08	11	15.95	0.1	16.10	15.90	10.9	4,216	0.26%
2024/01/05	1.1	16.00	1	15.95	15.95	0.1	4,209	0.00%
2024/01/03	1	15.90	0	0.00	15.90	1	4,301	0.02%
2024/01/02	1	15.90	50	15.89	15.90	-49	4,294	-1.14%
2023/12/29	26	15.93	0	0.00	15.90	26	4,321	0.60%
2023/12/28	30	15.90	0	0.00	16.00	30	4,325	0.69%
2023/12/27	0	0.00	11	15.90	15.90	-11	4,332	-0.25%
2023/12/26	2.2	15.90	0	0.00	15.95	2.2	4,327	0.05%
2023/12/25	0.2	15.85	0	0.00	15.80	0.2	4,334	0.00%
2023/12/22	2	15.73	10	15.70	15.70	-8	4,353	-0.18%
2023/12/20	0.2	15.95	10	15.93	15.90	-9.8	4,329	-0.23%
2023/12/19	10.1	15.79	0	0.00	15.75	10.1	4,316	0.23%
2023/12/18	3.5	16.00	3.2	15.95	15.95	0.3	4,231	0.01%
2023/12/15	0.1	16.30	0	0.00	16.20	0.1	4,157	0.00%
2023/12/14	1	16.25	2	16.40	16.35	-1	4,138	-0.02%
2023/12/13	11.1	16.49	1	16.30	16.20	10.1	4,085	0.25%
2023/12/12	4.6	16.47	0	0.00	16.50	4.6	3,978	0.12%
2023/12/11	3.7	16.29	9	16.44	16.45	-5.3	3,940	-0.13%
2023/12/08	1	16.20	0	0.00	16.20	1	3,811	0.03%
2023/12/07	0	0.00	2	16.00	16.05	-2	3,739	-0.05%
2023/12/06	1.2	16.10	0	0.00	16.05	1.2	3,707	0.03%
2023/12/05	0	0.00	2	15.85	15.80	-2	3,551	-0.06%
2023/12/04	0	0.00	0.1	15.80	15.80	-0.1	3,503	0.00%
2023/12/01	2	15.75	0	0.00	15.75	2	3,500	0.06%
2023/11/30	10	15.60	0	0.00	15.80	10	3,475	0.29%
2023/11/29	0.4	15.65	10.6	15.65	15.65	-10.2	3,395	-0.30%
2023/11/27	10	15.55	1	15.55	15.55	9	3,344	0.27%
2023/11/24	3.5	15.69	0	0.00	15.60	3.5	3,336	0.10%
2023/11/23	3.5	15.63	2	15.55	15.70	1.5	3,312	0.05%
2023/11/21	0	0.00	2.1	15.45	15.45	-2.1	3,169	-0.07%
2023/11/20	1	15.40	3	15.38	15.40	-2	3,079	-0.06%
2023/11/17	0.2	15.25	8	15.25	15.35	-7.8	3,026	-0.26%
2023/11/16	1.6	15.03	0	0.00	15.05	1.6	2,867	0.06%
2023/11/15	0	0.00	0.8	15.00	15.00	-0.8	2,824	-0.03%
2023/11/14	0	0.00	2	14.93	14.95	-2	2,820	-0.07%
2023/11/09	0.1	14.90	0	0.00	14.90	0.1	3,030	0.00%
2023/11/08	0	0.00	2	14.85	14.85	-2	3,096	-0.06%
2023/11/07	0	0.00	6	14.85	14.85	-6	3,084	-0.19%
2023/11/06	1	14.85	10	14.88	14.90	-9	3,086	-0.29%
2023/11/01	10	14.65	0	0.00	14.70	10	3,122	0.32%
2023/10/30	1	14.65	0	0.00	14.65	1	3,243	0.03%
2023/10/27	2	14.75	1	14.75	14.70	1	3,250	0.03%
2023/10/26	2.3	14.71	14.7	14.70	14.75	-12.3	3,303	-0.37%
2023/10/23	1	14.75	0	0.00	14.80	1	3,373	0.03%
2023/10/20	2.1	14.70	4	14.75	14.85	-2	3,402	-0.06%
2023/10/19	0.1	14.90	0	0.00	14.90	0.1	3,428	0.00%
2023/10/18	0.1	14.90	2	14.85	14.90	-2	3,467	-0.06%
2023/10/17	0.1	14.90	0	0.00	14.90	0.1	3,476	0.00%
2023/10/13	0	0.00	0.1	14.95	14.95	-0.1	4,098	0.00%
2023/10/12	2.1	14.90	0	0.00	15.00	2.1	4,414	0.05%
2023/10/11	0	0.00	1	14.90	14.95	-1	4,524	-0.02%
2023/10/06	0	14.80	0	0.00	14.75	0	4,514	0.00%
2023/10/05	1	14.65	0	0.00	14.70	1	4,580	0.02%
2023/10/04	4	14.71	0	0.00	14.70	4	4,602	0.09%
2023/10/03	4.1	14.80	20	14.80	14.80	-16	4,687	-0.34%
2023/10/02	2.6	14.75	0	0.00	14.75	2.6	4,752	0.05%
2023/09/28	8	14.66	0	0.00	14.65	8	4,891	0.16%
2023/09/27	0.1	14.80	0	14.70	14.70	0.1	4,938	0.00%
2023/09/26	1	14.70	0	0.00	14.70	1	4,961	0.02%
2023/09/22	1	14.75	0.4	14.80	14.75	0.6	5,226	0.01%
2023/09/21	0	0.00	62	14.80	14.75	-62	5,228	-1.19%
2023/09/20	10	14.90	2	14.85	14.90	8	5,212	0.15%
2023/09/19	1.1	14.86	0	0.00	14.85	1.1	5,230	0.02%
2023/09/18	1.6	14.92	1	14.90	14.90	0.6	5,284	0.01%
2023/09/15	1.4	14.95	0	0.00	14.95	1.4	5,308	0.03%
2023/09/14	0.1	14.90	2	14.90	14.90	-1.9	5,299	-0.04%
2023/09/13	0.1	14.95	0	0.00	14.90	0.1	5,311	0.00%
2023/09/12	0.9	14.85	0	0.00	14.85	0.9	5,371	0.02%
2023/09/11	13.2	14.80	0	0.00	14.80	13.2	5,403	0.24%
2023/09/08	0.2	14.80	0	0.00	14.80	0.2	5,393	0.00%
2023/09/07	4.2	14.75	0	0.00	14.75	4.2	5,419	0.08%
2023/09/06	13.2	14.82	0.8	14.94	14.80	12.3	5,466	0.23%
2023/09/05	6.1	14.95	0	0.00	14.90	6.1	5,470	0.11%
2023/09/04	5.5	14.90	11.8	14.90	14.90	-6.4	5,520	-0.12%
2023/09/01	1.2	14.82	0	14.90	14.85	1.2	5,539	0.02%
2023/08/31	2.1	14.80	0.1	14.85	14.75	2	5,542	0.04%
2023/08/30	0.1	14.85	0	0.00	14.80	0.1	5,615	0.00%
2023/08/29	0	0.00	0.1	14.80	14.80	-0.1	5,620	0.00%
2023/08/28	1.1	14.70	35	14.69	14.70	-34	5,646	-0.60%
2023/08/24	5.1	14.62	0	14.65	14.65	5.1	5,703	0.09%
2023/08/23	2.1	14.65	0	0.00	14.60	2.1	5,763	0.04%
2023/08/22	0	14.70	36	14.65	14.65	-36	5,809	-0.62%
2023/08/21	0.2	14.60	0	0.00	14.65	0.2	5,828	0.00%
2023/08/18	5.2	14.55	2	14.60	14.55	3.2	5,861	0.06%
2023/08/17	3.3	14.36	9	14.35	14.55	-5.7	5,830	-0.10%
2023/08/16	14.1	14.41	4	14.43	14.50	10.1	5,797	0.17%
2023/08/15	12.3	14.68	0	0.00	14.65	12.3	5,689	0.22%
2023/08/14	14.1	14.66	0	0.00	14.70	14.1	5,704	0.25%
2023/08/11	0.1	14.90	0	0.00	14.90	0.1	5,765	0.00%
2023/08/10	0	0.00	5	14.85	14.85	-5	5,816	-0.09%
2023/08/09	3.1	14.85	0	0.00	14.85	3.1	5,824	0.05%
2023/08/08	12	14.80	0	0.00	14.80	12	5,865	0.20%
2023/08/07	0.2	14.90	0	0.00	14.90	0.2	5,967	0.00%
2023/08/04	3.1	14.85	0	0.00	14.85	3.1	5,993	0.05%
2023/08/02	11.4	14.85	0	0.00	14.85	11.4	6,033	0.19%
2023/08/01	5	14.91	1	14.95	15.00	4	6,003	0.07%
2023/07/31	3.7	15.01	3	14.95	14.90	0.7	6,038	0.01%
2023/07/27	2	15.05	0	0.00	15.05	2	6,158	0.03%
2023/07/26	1	15.05	0	0.00	15.05	1	6,289	0.02%
2023/07/25	0.1	14.90	14	14.85	14.90	-13.9	6,312	-0.22%
2023/07/24	1	14.80	47	14.80	14.80	-46	6,290	-0.73%
2023/07/21	0.1	15.00	0	0.00	14.90	0.1	6,277	0.00%
2023/07/20	2.2	14.93	1	14.90	14.95	1.2	6,368	0.02%
2023/07/19	6.3	14.96	11	14.97	15.00	-4.7	6,347	-0.07%
2023/07/18	85	15.08	55	15.01	15.15	30	6,220	0.48%
2023/07/17	40	15.70	17.5	15.68	15.75	22.5	5,840	0.38%
2023/07/14	2	15.45	1.7	15.47	15.55	0.3	5,566	0.01%
2023/07/13	50	15.50	0.3	15.50	15.45	49.7	5,480	0.91%
2023/07/12	0	0.00	3	15.42	15.50	-3	5,504	-0.05%
2023/07/10	0	0.00	3	15.33	15.25	-3	5,506	-0.05%
2023/07/07	1.1	15.11	1.6	15.20	15.20	-0.6	5,473	-0.01%
2023/07/06	3	15.40	38	15.21	15.20	-35	5,464	-0.64%
2023/07/05	0.3	15.60	1	15.50	15.50	-0.7	5,340	-0.01%
2023/07/04	0.5	15.50	0	0.00	15.45	0.5	5,311	0.01%
2023/07/03	0.1	15.50	19	15.50	15.45	-18.9	5,297	-0.36%
2023/06/30	2	15.20	2	15.10	15.20	0	5,217	0.00%
2023/06/29	0	0.00	0.3	15.00	14.95	-0.3	5,042	-0.01%
2023/06/28	0	0.00	0.1	14.95	14.95	-0.1	5,061	0.00%
2023/06/26	2	14.90	0	0.00	14.95	2	5,095	0.04%
2023/06/20	0.2	14.85	0	0.00	14.80	0.2	5,070	0.00%
2023/06/16	2	14.83	0	0.00	14.80	2	5,149	0.04%
2023/06/15	1	14.85	0	0.00	14.80	1	5,129	0.02%
2023/06/14	2	14.90	6	14.90	14.90	-4	5,187	-0.08%
2023/06/13	0	0.00	8	14.90	14.90	-8	5,393	-0.15%
2023/06/12	1	14.75	0	0.00	14.85	1	5,429	0.02%
2023/06/09	1.1	14.75	0	0.00	14.75	1.1	5,640	0.02%
2023/06/08	1	14.75	0	0.00	14.70	1	5,831	0.02%
2023/06/07	34.7	14.85	0.1	14.80	14.80	34.6	5,987	0.58%
2023/06/06	0	0.00	5	14.80	14.80	-5	6,036	-0.08%
2023/06/05	2	14.78	1	14.80	14.75	1	6,096	0.02%
2023/06/02	0	0.00	6.4	14.70	14.70	-6.4	6,155	-0.10%
2023/06/01	1	14.70	0	0.00	14.65	1	6,229	0.02%
2023/05/26	0.1	14.65	0	0.00	14.60	0.1	6,599	0.00%
2023/05/25	3	14.67	0	0.00	14.65	3	6,690	0.04%
2023/05/24	2	14.70	5	14.70	14.70	-3	6,793	-0.04%
2023/05/22	0	14.80	0	0.00	14.70	0	6,994	0.00%
2023/05/19	2	14.70	5	14.70	14.70	-3	7,004	-0.04%
2023/05/18	0.1	14.80	0	0.00	14.70	0.1	7,049	0.00%
2023/05/17	0	0.00	2	14.75	14.75	-2	7,009	-0.03%
2023/05/15	1	14.55	0.4	14.55	14.60	0.6	6,957	0.01%
2023/05/12	0.8	14.50	0	0.00	14.55	0.8	6,983	0.01%
2023/05/11	11.8	14.59	1	14.50	14.55	10.8	7,003	0.15%
2023/05/10	1	14.65	0.5	14.65	14.70	0.6	6,955	0.01%
2023/05/09	3	14.65	0	0.00	14.70	3	7,038	0.04%
2023/05/08	0.1	14.68	2	14.63	14.65	-1.9	7,071	-0.03%
2023/05/05	2	14.58	0.1	14.55	14.65	1.9	7,115	0.03%
2023/05/04	0.2	14.45	0	0.00	14.55	0.2	7,194	0.00%
2023/05/03	0.7	14.50	0	0.00	14.45	0.7	7,183	0.01%
2023/05/02	5.1	14.37	0	0.00	14.40	5.1	7,141	0.07%
2023/04/28	32	14.15	1	14.15	14.10	31	7,128	0.43%
2023/04/27	20	14.15	0	0.00	14.10	20	7,151	0.28%
2023/04/26	1	14.00	0	0.00	14.10	1	7,185	0.01%
2023/04/25	4	14.05	0	0.00	14.00	4	7,220	0.06%
2023/04/21	35	13.95	0	0.00	13.95	35	7,197	0.49%
2023/04/19	0.1	14.10	0	0.00	14.10	0.1	7,242	0.00%
2023/04/17	45.1	14.19	0	0.00	14.15	45.1	7,182	0.63%
2023/04/14	3.1	14.17	0	0.00	14.15	3.1	7,079	0.04%
2023/04/13	10.1	14.20	0	0.00	14.15	10.1	7,050	0.14%
2023/04/12	11	14.05	0	0.00	14.10	11	6,995	0.16%
2023/04/10	0.1	14.00	0	0.00	13.95	0.1	6,892	0.00%
2023/04/07	0.1	13.95	0	0.00	13.95	0.1	6,853	0.00%
2023/03/31	0	0.00	0.2	13.85	13.85	-0.2	6,814	0.00%
2023/03/30	0.1	13.80	1	13.80	13.80	-1	6,848	-0.01%
2023/03/28	0.1	13.80	0	0.00	13.85	0.1	7,090	0.00%
2023/03/27	5	13.80	0	0.00	13.75	5	7,037	0.07%
2023/03/24	0.1	13.85	0	0.00	13.80	0.1	7,039	0.00%
2023/03/23	0	13.80	0.1	13.80	13.80	-0.1	7,004	0.00%
2023/03/22	1.3	13.80	0	0.00	13.80	1.3	6,973	0.02%
2023/03/21	0	13.75	3	13.80	13.75	-3	6,921	-0.04%
2023/03/20	0.1	13.58	0	0.00	13.60	0.1	6,858	0.00%
2023/03/17	0.1	13.59	0	0.00	13.55	0.1	6,842	0.00%
2023/03/16	7.6	13.49	10	13.50	13.50	-2.4	6,757	-0.04%
2023/03/15	0	13.70	0	0.00	13.70	0	6,556	0.00%
2023/03/14	1	13.55	0	0.00	13.60	1	6,510	0.02%
2023/03/13	11	13.63	0	0.00	13.75	11	6,266	0.18%
2023/03/10	83.9	13.96	0	0.00	13.90	83.9	6,050	1.39%
2023/03/09	3	14.12	0.1	14.10	14.05	2.9	5,909	0.05%
2023/03/08	3	14.10	2.2	14.12	14.15	0.9	5,845	0.02%
2023/03/07	1.8	13.95	2	14.05	14.05	-0.2	5,796	0.00%
2023/03/06	0	13.85	14.9	13.85	13.90	-14.8	5,682	-0.26%
2023/03/03	2.3	13.78	2	13.75	13.75	0.3	5,597	0.01%
2023/03/02	3	13.80	4.7	13.86	13.75	-1.7	5,567	-0.03%
2023/03/01	0.7	13.90	2	13.90	13.90	-1.3	5,443	-0.02%
2023/02/24	5	13.77	1.1	13.75	13.75	3.9	5,339	0.07%
2023/02/23	1.8	13.57	0	0.00	13.65	1.8	5,141	0.03%
2023/02/22	3	13.40	0	0.00	13.45	3	5,001	0.06%
2023/02/21	0	0.00	30.8	13.40	13.35	-30.8	4,879	-0.63%
2023/02/20	1.9	13.40	10.8	13.40	13.40	-8.9	4,846	-0.18%
2023/02/17	0.3	13.25	0	0.00	13.25	0.3	4,645	0.01%
2023/02/16	3	13.23	4	13.20	13.20	-1	4,645	-0.02%
2023/02/15	1	13.25	0.8	13.25	13.20	0.2	4,625	0.00%
2023/02/14	5.8	13.25	1.3	13.25	13.25	4.5	4,611	0.10%
2023/02/13	6	13.23	0	0.00	13.25	6	4,583	0.13%
2023/02/09	0.8	13.30	0	0.00	13.20	0.8	4,484	0.02%
2023/02/08	1.1	13.25	0.1	13.25	13.20	1	4,419	0.02%
2023/02/07	5.4	13.21	0	0.00	13.20	5.4	4,333	0.12%
2023/02/06	1	13.20	0.4	13.25	13.20	0.6	4,217	0.01%
2023/02/03	1.4	13.21	2	13.20	13.25	-0.6	4,145	-0.01%
2023/02/02	5	13.20	0	0.00	13.20	5	4,044	0.12%
2023/02/01	1	13.15	8	13.15	13.10	-7	3,912	-0.18%
2023/01/31	2	13.10	0	0.00	13.10	2	3,879	0.05%
2023/01/30	16.3	13.10	0	0.00	13.10	16.3	3,815	0.43%
2023/01/17	5	13.05	0	0.00	13.05	5	3,692	0.14%
2023/01/16	0	0.00	22.4	13.05	13.10	-22.4	3,604	-0.62%
2023/01/13	1	13.05	2	13.05	13.05	-1	3,586	-0.03%
2023/01/12	0	0.00	0.2	13.10	13.05	-0.2	3,620	-0.01%
2023/01/11	0	0.00	1	13.10	13.10	-1	3,655	-0.03%
2023/01/10	5.4	13.10	6	13.10	13.10	-0.6	3,627	-0.02%
2023/01/09	5	12.95	4	12.98	13.00	1	3,597	0.03%
2023/01/06	0	0.00	5	12.95	12.90	-5	3,593	-0.14%
2023/01/05	2.1	12.90	7	12.89	12.90	-4.9	3,688	-0.13%
2023/01/03	0	0.00	22.1	12.85	12.80	-22.1	3,760	-0.59%
2022/12/30	0	0.00	6.3	12.81	12.80	-6.3	3,751	-0.17%
2022/12/29	0	0.00	14	12.85	12.80	-14	3,749	-0.37%
2022/12/23	0	0.00	5	12.85	12.80	-5	3,880	-0.13%
2022/12/22	0.8	12.85	0	0.00	12.85	0.8	3,917	0.02%
2022/12/21	16.1	12.79	23.4	12.79	12.80	-7.3	3,953	-0.18%
2022/12/20	34.1	13.00	27	12.95	12.95	7.1	3,763	0.19%
2022/12/16	5	13.05	6	13.05	13.10	-1	3,829	-0.03%
2022/12/13	10	13.10	0	0.00	13.05	10	3,832	0.26%
2022/12/07	1.3	13.05	0	0.00	13.00	1.3	4,152	0.03%
2022/12/02	2	13.13	0	0.00	13.10	2	4,207	0.05%
2022/11/29	0.1	13.05	0	0.00	13.15	0.1	4,285	0.00%
2022/11/25	1	13.00	0	0.00	13.05	1	4,339	0.02%
2022/11/24	0	0.00	10	12.95	13.05	-10	4,349	-0.23%
2022/11/22	0	0.00	35	12.75	12.85	-35	4,317	-0.81%
2022/11/21	0	0.00	68.7	12.76	12.75	-68.7	4,315	-1.59%
2022/11/17	0	0.00	1	12.65	12.75	-1	4,353	-0.02%
2022/11/16	1	12.70	50	12.85	12.70	-49	4,356	-1.12%
2022/11/14	0	0.00	0.2	12.90	12.95	-0.2	4,307	0.00%
2022/11/11	50	12.89	5	12.90	12.90	45	4,264	1.06%
2022/11/10	2.2	12.85	0	0.00	12.75	2.2	4,257	0.05%
2022/11/09	2	12.83	63	12.82	12.90	-61	4,254	-1.43%
2022/11/08	5	12.75	66	12.72	12.70	-61	4,229	-1.44%
2022/11/07	0	0.00	43	12.55	12.60	-43	4,212	-1.02%
2022/11/04	0	0.00	19	12.47	12.50	-19	4,241	-0.45%
2022/11/03	5	12.40	0	0.00	12.40	5	4,282	0.12%
2022/11/02	0	0.00	69.2	12.52	12.45	-69.2	4,285	-1.61%
2022/11/01	0.1	12.50	0	0.00	12.50	0.1	4,289	0.00%
2022/10/31	3	12.55	0	0.00	12.55	3	4,274	0.07%
2022/10/26	3.8	12.39	0.9	12.45	12.45	2.9	4,280	0.07%
2022/10/25	0	0.00	0.3	12.35	12.35	-0.3	4,256	-0.01%
2022/10/21	1	12.25	5	12.25	12.25	-4	4,271	-0.09%
2022/10/20	3	12.15	15	12.13	12.20	-12	4,234	-0.28%
2022/10/19	2.1	12.48	0	0.00	12.40	2.1	4,117	0.05%
2022/10/18	1	12.65	7	12.56	12.65	-6	4,054	-0.15%
2022/10/17	4.1	12.63	13	12.61	12.65	-8.9	4,008	-0.22%
2022/10/14	41	12.86	2	12.85	12.85	39	3,986	0.98%
2022/10/13	27.1	12.87	38	12.87	12.80	-10.9	4,037	-0.27%
2022/10/11	15.1	13.05	0	0.00	13.00	15.1	4,314	0.35%
2022/10/07	8	13.10	0	0.00	13.15	8	4,344	0.18%
2022/10/06	6	13.09	0	0.00	13.10	6	4,371	0.14%
2022/10/05	2	13.10	3	13.15	13.05	-1	4,433	-0.02%
2022/10/04	20.1	13.08	5	13.15	13.10	15.1	4,464	0.34%
2022/10/03	7.1	13.05	2	13.10	13.10	5.1	4,464	0.11%
2022/09/30	16	13.05	0	0.00	13.15	16	4,468	0.36%
2022/09/29	3	13.07	0	0.00	13.20	3	4,468	0.07%
2022/09/28	62.2	13.22	2	13.05	13.05	60.2	4,495	1.34%
2022/09/27	22	13.30	36.8	13.35	13.30	-14.8	4,445	-0.33%
2022/09/26	58.2	13.42	0	0.00	13.35	58.2	4,429	1.31%
2022/09/22	11	13.45	0	0.00	13.60	11	4,488	0.25%
2022/09/21	67	13.52	0	0.00	13.55	67	4,457	1.50%
2022/09/20	11	13.55	0	0.00	13.55	11	4,448	0.25%
2022/09/19	14.8	13.50	0	0.00	13.55	14.8	4,465	0.33%
2022/09/16	1.8	13.64	0	0.00	13.45	1.8	4,446	0.04%
2022/09/15	6	13.55	0	0.00	13.65	6	4,240	0.14%
2022/09/14	5	13.55	0	0.00	13.55	5	4,252	0.12%
2022/09/13	5	13.65	0	0.00	13.65	5	4,290	0.12%
2022/09/12	1.4	13.61	0	13.70	13.70	1.3	4,426	0.03%
2022/09/07	0.4	13.60	0	0.00	13.55	0.4	4,599	0.01%
2022/09/06	3.1	13.75	0	0.00	13.70	3.1	4,590	0.07%
2022/09/01	0.9	13.55	30.1	13.70	13.70	-29.2	4,588	-0.64%
2022/08/29	13.1	13.54	0	0.00	13.55	13.1	4,507	0.29%
2022/08/23	2	13.43	0	0.00	13.45	2	4,529	0.04%
2022/08/22	0.5	13.55	0	0.00	13.45	0.5	4,560	0.01%
2022/08/17	2	13.45	0	0.00	13.45	2	4,630	0.04%
2022/08/16	1.7	13.54	1	13.55	13.55	0.7	4,618	0.02%
2022/08/12	0	0.00	10	13.70	13.65	-10	4,669	-0.21%
2022/08/03	1.1	13.11	0	0.00	13.05	1.1	5,105	0.02%
2022/07/29	3	13.30	0	0.00	13.30	3	5,555	0.05%
2022/07/28	0.6	13.25	130	13.40	13.40	-129.4	5,672	-2.28%	大賣/鉅額交易
2022/07/21	10	12.80	0	0.00	12.95	10	5,862	0.17%
2022/07/20	31.1	13.01	0	0.00	12.85	31.1	5,870	0.53%
2022/07/19	7	12.87	0	0.00	13.00	7	5,854	0.12%
2022/07/15	9	13.55	0	0.00	13.60	9	5,675	0.16%
2022/07/12	2	13.48	0	0.00	13.45	2	5,911	0.03%
2022/07/11	0	0.00	0.3	13.70	13.65	-0.3	5,938	-0.01%
2022/07/07	1	13.45	23	13.50	13.55	-22	6,347	-0.35%
2022/07/06	2	13.60	0	0.00	13.55	2	6,480	0.03%
2022/07/04	1	13.65	0	0.00	13.60	1	6,820	0.01%
2022/07/01	2	13.58	0	0.00	13.55	2	7,211	0.03%
2022/06/30	2	13.50	0	0.00	13.55	2	7,316	0.03%
2022/06/27	0	0.00	0.2	13.80	13.80	-0.2	7,595	0.00%
2022/06/24	0	0.00	0	13.75	13.70	0	7,630	0.00%
2022/06/22	1	13.45	0	0.00	13.45	1	7,821	0.01%
2022/06/20	31	13.46	0	0.00	13.40	31	8,058	0.38%
2022/06/17	4	13.63	0	0.00	13.95	4	7,960	0.05%
2022/06/16	27	13.89	0	0.00	13.75	27	7,911	0.34%
2022/06/15	0	0.00	2	13.80	13.85	-2	8,270	-0.02%
2022/06/13	20.1	13.65	0	0.00	13.70	20.1	8,635	0.23%
2022/06/10	0	0.00	2.4	13.73	13.85	-2.4	8,652	-0.03%
2022/06/09	0.1	13.95	0	0.00	13.85	0.1	8,699	0.00%
2022/06/08	0.1	13.95	0	0.00	13.95	0.1	8,768	0.00%
2022/06/07	1.1	13.81	2	13.85	13.85	-0.9	8,851	-0.01%
2022/06/06	0.1	13.95	0	0.00	13.90	0.1	8,966	0.00%
2022/06/02	5.1	13.80	0	0.00	13.90	5.1	9,121	0.06%
2022/06/01	6.1	13.90	0	0.00	13.90	6.1	9,290	0.07%
2022/05/31	130.1	14.01	0	0.00	13.95	130.1	9,303	1.40%	大買/鉅額交易
2022/05/30	1	14.20	0	0.00	14.15	1	9,301	0.01%
2022/05/26	1	13.85	0	0.00	13.90	1	9,340	0.01%
2022/05/24	5	13.80	0	0.00	13.80	5	9,604	0.05%
2022/05/23	2	13.70	0	0.00	13.80	2	9,619	0.02%
2022/05/20	7	13.75	0	0.00	13.80	7	9,719	0.07%
2022/05/18	7	13.84	4	13.65	13.85	3	9,688	0.03%
2022/05/17	1.3	13.46	0	0.00	13.50	1.3	9,655	0.01%
2022/05/16	6.1	13.40	0	0.00	13.40	6.1	9,650	0.06%
2022/05/13	6.2	13.30	0	0.00	13.50	6.2	9,644	0.06%
2022/05/12	81	13.65	30	13.45	13.35	51	9,630	0.53%
2022/05/11	0	0.00	10	13.85	13.85	-10	9,549	-0.10%
2022/05/10	27	13.89	0	0.00	13.90	27	9,576	0.28%
2022/05/09	17.1	13.78	20	13.70	13.75	-2.9	9,563	-0.03%
2022/05/06	15.1	14.18	10	14.27	14.20	5.1	9,536	0.05%
2022/05/05	4.3	14.51	26	14.56	14.50	-21.7	9,572	-0.23%
2022/05/04	30	14.67	3	14.70	14.65	27	9,500	0.28%
2022/05/03	4	14.73	0	0.00	14.70	4	9,564	0.04%
2022/04/29	10	14.94	0	0.00	14.95	10	9,791	0.10%
2022/04/28	1	14.80	0	0.00	14.95	1	9,955	0.01%
2022/04/27	0	0.00	5	14.80	14.90	-5	10,020	-0.05%
2022/04/25	16	14.95	0	0.00	14.95	16	10,112	0.16%
2022/04/22	12	15.20	2	15.00	15.25	10	10,221	0.10%
2022/04/21	2	14.80	10	14.80	15.05	-8	10,444	-0.08%
2022/04/20	2	14.80	0	0.00	15.00	2	10,773	0.02%
2022/04/18	28.2	14.75	50	14.65	14.75	-21.8	12,254	-0.18%
2022/04/15	0	0.00	5	15.35	15.15	-5	12,176	-0.04%
2022/04/14	69.1	15.24	6	15.25	15.15	63.1	12,347	0.51%
2022/04/13	5.2	15.70	20	15.60	15.75	-14.8	12,104	-0.12%
2022/04/12	8	15.71	10.2	15.75	15.75	-2.2	12,199	-0.02%
2022/04/11	20	15.95	4.2	15.96	16.00	15.8	12,060	0.13%
2022/04/07	8	15.46	5.1	15.90	15.35	2.9	11,713	0.02%
2022/04/06	0	0.00	3	15.45	15.55	-3	11,389	-0.03%
2022/04/01	2	15.20	0	0.00	15.20	2	11,351	0.02%
2022/03/31	12	15.22	41	15.08	15.15	-29	11,470	-0.25%
2022/03/29	1.1	14.85	0.5	14.90	14.80	0.6	11,189	0.01%
2022/03/28	14	14.65	14	14.50	14.85	0	11,160	0.00%
2022/03/25	9.1	14.74	0	0.00	14.70	9.1	11,087	0.08%
2022/03/24	10.1	15.00	2	15.00	15.00	8.1	10,926	0.07%
2022/03/23	32	15.05	3	14.97	15.05	29	10,830	0.27%
2022/03/21	0	0.00	1	14.65	14.70	-1	10,611	-0.01%
2022/03/18	22	14.74	31	14.70	14.75	-9	10,519	-0.09%
2022/03/17	10	14.30	7	14.26	14.35	3	10,135	0.03%
2022/03/16	0	0.00	10	14.10	14.15	-10	9,988	-0.10%
2022/03/15	0	0.00	1	13.80	13.80	-1	9,752	-0.01%
2022/03/11	1	13.70	0.5	13.70	13.70	0.5	9,755	0.01%
2022/03/09	6	13.28	6.1	13.30	13.35	-0.1	9,647	0.00%
2022/03/08	4	13.23	10	13.25	13.25	-6	9,516	-0.06%
2022/03/07	38	13.30	0	0.00	13.40	38	9,374	0.41%
2022/03/04	0.7	13.65	5	13.55	13.60	-4.3	9,279	-0.05%
2022/03/03	0	0.00	0.4	13.70	13.65	-0.4	9,317	0.00%
2022/03/01	1	13.65	10	13.70	13.70	-9	9,306	-0.10%
2022/02/25	17	13.43	0	0.00	13.40	17	9,255	0.18%
2022/02/24	22	13.35	0	0.00	13.35	22	9,162	0.24%
2022/02/23	8	13.49	0	0.00	13.55	8	9,014	0.09%
2022/02/22	25	13.57	0	0.00	13.55	25	9,066	0.28%
2022/02/21	2	13.70	0.6	13.75	13.65	1.4	9,092	0.02%
2022/02/18	11.2	13.70	0	0.00	13.75	11.2	9,255	0.12%
2022/02/17	1	13.70	0	0.00	13.70	1	9,255	0.01%
2022/02/16	11	13.70	0	0.00	13.70	11	9,257	0.12%
2022/02/15	3	13.65	0	0.00	13.65	3	9,293	0.03%
2022/02/11	5	13.75	0	0.00	13.80	5	9,171	0.05%
2022/02/10	5	13.67	5	13.65	13.75	0	9,127	0.00%
2022/02/09	7.1	13.77	0	0.00	13.80	7.1	9,078	0.08%
2022/02/08	9	13.79	2	13.85	13.85	7	8,981	0.08%
2022/02/07	0	0.00	1	13.55	13.65	-1	8,819	-0.01%
2022/01/26	11	13.30	11	13.34	13.30	0	8,678	0.00%
2022/01/25	4	13.26	5	13.25	13.20	-1	8,651	-0.01%
2022/01/24	1	13.20	15	13.07	13.40	-14	8,588	-0.16%
2022/01/21	16	13.21	10	13.20	13.20	6	8,332	0.07%
2022/01/20	3.5	13.43	0	0.00	13.45	3.5	8,158	0.04%
2022/01/19	0.1	13.60	0	0.00	13.55	0.1	8,135	0.00%
2022/01/18	2	13.50	0	0.00	13.65	2	8,099	0.02%
2022/01/17	6	13.59	2	13.68	13.55	4	7,991	0.05%
2022/01/14	9	13.65	1	13.75	13.75	8	7,835	0.10%
2022/01/13	1	13.70	11	13.69	13.85	-10	7,675	-0.13%
2022/01/12	21.2	13.51	6	13.47	13.55	15.2	7,345	0.21%
2022/01/11	22.3	13.69	27	13.58	13.60	-4.7	6,983	-0.07%
2022/01/10	5	12.75	0	0.00	12.90	5	5,799	0.09%
2022/01/07	10	12.60	6	12.56	12.60	4	5,674	0.07%
2022/01/06	19	12.40	0	0.00	12.35	19	5,424	0.35%
2022/01/05	1	12.35	0	0.00	12.35	1	5,346	0.02%
2022/01/04	0.4	12.20	0	0.00	12.20	0.4	5,210	0.01%
2022/01/03	0	0.00	0.4	12.20	12.20	-0.4	5,178	-0.01%
2021/12/30	2	12.15	2.4	12.15	12.15	-0.4	5,138	-0.01%
2021/12/29	1	12.10	0	0.00	12.15	1	5,118	0.02%
2021/12/28	2	12.05	13.5	12.02	12.05	-11.5	5,057	-0.23%
2021/12/27	6	12.00	6	12.00	12.00	0	4,944	0.00%
2021/12/21	0	0.00	12	12.00	12.00	-12	4,901	-0.24%
2021/12/20	4	12.00	0	0.00	12.00	4	4,958	0.08%
2021/12/16	10	12.04	0	0.00	12.00	10	4,930	0.20%
2021/12/15	1	12.00	4	12.00	12.00	-3	5,022	-0.06%
2021/12/14	0	0.00	2	12.00	12.00	-2	5,195	-0.04%
2021/12/13	0	0.00	1	12.05	12.05	-1	5,238	-0.02%
2021/12/10	0.2	12.00	0	0.00	12.05	0.2	5,378	0.00%
2021/12/07	16	12.00	0.2	12.00	12.00	15.8	5,452	0.29%
2021/12/03	1	11.95	0	0.00	12.00	1	5,541	0.02%
2021/12/02	2.1	11.95	0	0.00	11.95	2.1	5,508	0.04%
2021/12/01	0.2	11.95	0	0.00	12.00	0.2	5,556	0.00%
2021/11/30	1	11.90	0	12.00	11.90	1	5,609	0.02%
2021/11/29	0	0.00	3.5	12.00	11.95	-3.5	5,634	-0.06%
2021/11/26	0	0.00	0.4	12.00	12.05	-0.4	5,662	-0.01%
2021/11/25	15	12.10	0	0.00	12.10	15	6,176	0.24%
2021/11/23	3	12.07	0	0.00	12.00	3	6,862	0.04%
2021/11/22	5	12.05	0	0.00	12.10	5	6,968	0.07%
2021/11/19	3	12.10	0.5	12.15	12.05	2.5	7,010	0.04%
2021/11/18	2	12.15	19.7	12.14	12.20	-17.7	6,985	-0.25%
2021/11/16	0	0.00	0.1	12.00	12.00	-0.1	6,749	0.00%
2021/11/15	1	12.00	2	11.95	12.00	-1	6,784	-0.01%
2021/11/12	16	11.94	1	11.95	12.00	15	6,783	0.22%
2021/11/11	1	11.90	1	11.90	11.95	0	6,747	0.00%
2021/11/10	0	0.00	0.1	11.95	11.95	-0.1	6,841	0.00%
2021/11/09	0	0.00	1	11.95	11.90	-1	6,884	-0.02%
2021/11/08	2	11.90	0	0.00	11.95	2	6,888	0.03%
2021/11/05	4	11.95	0	0.00	11.95	4	6,907	0.06%
2021/11/04	5	11.96	0	0.00	11.95	5	6,951	0.07%
2021/11/03	5	12.00	0	0.00	12.00	5	6,946	0.07%
2021/11/02	1	11.95	0	0.00	12.00	1	6,914	0.01%
2021/11/01	1	11.90	0	0.00	11.95	1	6,905	0.01%
2021/10/29	4.5	11.91	0	0.00	11.95	4.5	6,915	0.06%
2021/10/28	2	11.95	0	0.00	11.90	2	6,871	0.03%
2021/10/26	2	11.95	0	0.00	11.95	2	6,792	0.03%
2021/10/22	2	11.93	0	0.00	11.95	2	6,807	0.03%
2021/10/21	2	11.90	0	0.00	11.90	2	6,808	0.03%
2021/10/20	1	11.85	2	11.80	11.80	-1	6,666	-0.01%
2021/10/18	1	11.70	55	11.65	11.70	-54	6,588	-0.82%
2021/10/15	6	11.60	0	0.00	11.65	6	6,594	0.09%
2021/10/13	0	0.00	2.1	11.60	11.60	-2.1	6,660	-0.03%
2021/10/12	0	0.00	5	11.60	11.60	-5	6,714	-0.07%
2021/10/08	1	11.60	0	0.00	11.55	1	6,656	0.02%
2021/10/06	2	11.50	0	0.00	11.55	2	6,717	0.03%
2021/10/01	4.6	11.50	0	0.00	11.50	4.6	6,800	0.07%
2021/09/30	0	0.00	0.4	11.65	11.60	-0.4	6,724	-0.01%
2021/09/29	1	11.55	0	0.00	11.55	1	6,730	0.01%
2021/09/28	7	11.56	0	0.00	11.60	7	6,747	0.10%
2021/09/27	0	0.00	18	11.60	11.55	-18	6,763	-0.27%
2021/09/24	2	11.55	0	0.00	11.55	2	6,736	0.03%
2021/09/23	2	11.50	0	0.00	11.50	2	6,755	0.03%
2021/09/22	27.1	11.42	0	0.00	11.45	27.1	6,779	0.40%
2021/09/17	3	11.50	0	0.00	11.50	3	6,703	0.04%
2021/09/16	5	11.42	0	0.00	11.50	5	6,504	0.08%
2021/09/15	16.5	11.43	0	0.00	11.40	16.5	6,414	0.26%
2021/09/14	8	11.56	12	11.50	11.50	-4	6,264	-0.06%
2021/09/13	7	11.59	0	0.00	11.55	7	6,172	0.11%
2021/09/09	30	11.52	0	0.00	11.55	30	6,250	0.48%
2021/09/08	4	11.63	10	11.65	11.55	-6	6,226	-0.10%
2021/09/06	14	11.74	0	0.00	11.70	14	6,217	0.23%
2021/09/03	12	11.70	0	0.00	11.75	12	6,182	0.19%
2021/09/02	1.4	11.61	0	0.00	11.60	1.4	6,111	0.02%
2021/09/01	4	11.71	0	0.00	11.70	4	6,039	0.07%
2021/08/31	24.1	11.52	0	0.00	11.75	24.1	5,938	0.41%
2021/08/30	15	12.15	0	0.00	12.20	15	5,404	0.28%
2021/08/26	0	0.00	15	12.00	12.00	-15	4,724	-0.32%
2021/08/25	1	12.00	0	0.00	12.00	1	4,639	0.02%
2021/08/24	1	11.95	0	0.00	11.95	1	4,618	0.02%
2021/08/23	1	11.95	0	0.00	11.95	1	4,593	0.02%
2021/08/20	10	11.85	61.6	11.87	11.90	-51.6	4,610	-1.12%
2021/08/19	5	11.85	0	0.00	11.85	5	4,692	0.11%
2021/08/18	1	11.85	0	0.00	11.90	1	4,657	0.02%
2021/08/17	1	11.85	6.3	11.90	11.90	-5.3	4,653	-0.11%
2021/08/16	4	11.90	0	0.00	11.90	4	4,627	0.09%
2021/08/13	1	11.95	0	0.00	11.95	1	4,558	0.02%
2021/08/11	1	11.95	0.1	12.00	12.00	0.9	4,578	0.02%
2021/08/10	1	11.95	0	0.00	12.00	1	4,695	0.02%
2021/08/09	22	11.95	0	0.00	11.95	22	4,929	0.45%
2021/08/06	21	11.95	0	0.00	11.95	21	5,116	0.41%
2021/08/05	21	11.95	0	0.00	12.00	21	5,333	0.39%
2021/08/04	21	11.95	2	11.90	11.95	19	5,765	0.33%
2021/08/02	20.5	11.90	0.2	11.90	11.95	20.4	6,203	0.33%
2021/07/30	25	11.94	0	0.00	11.90	25	6,257	0.40%
2021/07/29	20	11.90	0	0.00	11.95	20	6,379	0.31%
2021/07/28	14	11.85	4	11.80	11.90	10	6,444	0.16%
2021/07/27	30	11.95	0	0.00	11.95	30	6,687	0.45%
2021/07/26	24.8	11.95	0	0.00	11.90	24.8	6,812	0.36%
2021/07/23	2	11.95	0.9	11.95	11.95	1.1	6,844	0.02%
2021/07/22	5	11.85	0	0.00	11.90	5	6,919	0.07%
2021/07/21	10	11.90	0	0.00	11.85	10	6,934	0.14%
2021/07/20	4	11.85	0	0.00	11.85	4	6,998	0.06%
2021/07/19	10	11.95	0	0.00	11.95	10	6,975	0.14%
2021/07/16	4	11.95	0	0.00	11.90	4	7,058	0.06%
2021/07/15	13	11.92	2	11.90	11.90	11	7,022	0.16%
2021/07/12	0	0.00	2	11.88	11.85	-2	7,356	-0.03%
2021/07/09	4	11.75	5	11.75	11.75	-1	7,378	-0.01%
2021/07/08	10	11.75	0	0.00	11.80	10	7,400	0.14%
2021/07/07	1	11.70	0	0.00	11.70	1	7,486	0.01%
2021/07/05	1	11.65	0	0.00	11.65	1	7,708	0.01%
2021/07/02	19	11.60	0	0.00	11.60	19	7,723	0.25%
2021/07/01	2	11.55	0	0.00	11.55	2	7,727	0.03%
2021/06/30	1	11.55	0	0.00	11.60	1	7,769	0.01%
2021/06/29	5	11.60	2	11.60	11.60	3	7,784	0.04%
2021/06/25	1	11.55	0	0.00	11.55	1	7,838	0.01%
2021/06/24	0	0.00	2	11.55	11.55	-2	7,896	-0.03%
2021/06/18	0	0.00	2	11.45	11.45	-2	7,956	-0.03%
2021/06/17	2	11.45	0	0.00	11.45	2	7,820	0.03%
2021/06/16	7	11.44	5	11.45	11.45	2	8,023	0.02%
2021/06/15	7	11.47	0	0.00	11.50	7	8,007	0.09%
2021/06/09	1	11.45	10	11.50	11.40	-9	8,127	-0.11%
2021/06/08	2	11.50	0	0.00	11.50	2	8,212	0.02%
2021/06/07	6	11.50	0	0.00	11.45	6	8,553	0.07%
2021/06/04	11	11.52	0	0.00	11.55	11	8,648	0.13%
2021/06/03	5	11.55	2	11.55	11.55	3	8,843	0.03%
2021/06/02	3	11.48	0	0.00	11.50	3	8,945	0.03%
2021/06/01	0	0.00	1	11.45	11.45	-1	8,926	-0.01%
2021/05/31	3	11.30	0	0.00	11.35	3	8,959	0.03%
2021/05/28	3	11.28	13	11.30	11.35	-10	9,021	-0.11%
2021/05/27	12	11.27	0	0.00	11.20	12	9,087	0.13%
2021/05/26	2	11.30	0	0.00	11.35	2	9,046	0.02%
2021/05/25	2	11.35	17	11.35	11.35	-15	9,080	-0.17%
2021/05/24	20	11.27	10	11.25	11.30	10	9,197	0.11%
2021/05/21	1	11.35	0	0.00	11.35	1	9,258	0.01%
2021/05/19	5	11.23	4	11.25	11.25	1	9,306	0.01%
2021/05/18	1	11.30	3	11.30	11.35	-2	9,281	-0.02%
2021/05/17	54.1	11.08	93	11.00	11.05	-38.9	9,210	-0.42%
2021/05/14	24	11.34	3.4	11.31	11.45	20.6	8,975	0.23%
2021/05/13	9	11.28	0	0.00	11.30	9	8,808	0.10%
2021/05/12	14.1	11.45	22.6	11.25	11.40	-8.5	8,600	-0.10%
2021/05/11	23	11.89	8.6	11.95	11.85	14.4	8,154	0.18%
2021/05/10	10	12.00	3	11.97	12.05	7	8,016	0.09%
2021/05/07	1	11.90	0	0.00	11.90	1	7,755	0.01%
2021/05/06	10	11.95	0	0.00	11.85	10	7,719	0.13%
2021/05/04	15	11.86	0	0.00	11.70	15	7,584	0.20%
2021/05/03	6	11.93	1	11.90	11.95	5	7,314	0.07%
2021/04/29	10	11.95	1.4	11.90	11.95	8.7	7,206	0.12%
2021/04/28	12.4	11.99	2	11.95	11.95	10.4	7,171	0.14%
2021/04/27	10	11.95	0	0.00	11.90	10	7,210	0.14%
2021/04/26	2.5	11.88	1.1	11.86	11.90	1.4	7,175	0.02%
2021/04/23	11	11.75	0	0.00	11.80	11	7,071	0.16%
2021/04/22	20	11.83	2.1	11.85	11.80	17.9	7,102	0.25%
2021/04/21	10	11.80	0	0.00	11.80	10	7,005	0.14%
2021/04/20	21	11.95	0.8	11.90	11.90	20.2	7,047	0.29%
2021/04/19	10.8	11.76	11	11.80	11.95	-0.2	6,975	0.00%
2021/04/16	4	11.69	1.5	11.67	11.70	2.6	6,837	0.04%
2021/04/15	10.5	11.70	2	11.68	11.70	8.5	6,868	0.12%
2021/04/14	0	0.00	2.1	11.55	11.55	-2.1	6,783	-0.03%
2021/04/13	0	0.00	1	11.60	11.55	-1	6,809	-0.01%
2021/04/09	9	11.43	0	0.00	11.40	9	6,658	0.14%
2021/04/08	6	11.45	0	0.00	11.45	6	6,602	0.09%
2021/04/07	1	11.45	0	0.00	11.45	1	6,733	0.01%
2021/04/06	3	11.50	0	0.00	11.45	3	6,741	0.04%
2021/03/31	0	0.00	0.2	11.45	11.50	-0.2	6,705	0.00%
2021/03/30	0.2	11.50	0	0.00	11.50	0.2	6,676	0.00%
2021/03/26	1	11.45	0	0.00	11.45	1	6,857	0.01%
2021/03/25	1	11.40	3	11.35	11.40	-2	6,832	-0.03%
2021/03/22	1	11.35	0.6	11.40	11.40	0.4	6,882	0.01%
2021/03/19	0	0.00	6	11.40	11.25	-6	6,891	-0.09%
2021/03/16	3	11.42	0	0.00	11.50	3	6,673	0.04%
2021/03/15	1	11.40	0	0.00	11.40	1	6,744	0.01%
2021/03/11	15	11.35	0	0.00	11.30	15	6,758	0.22%
2021/03/10	0	0.00	9.6	11.49	11.50	-9.6	6,461	-0.15%
2021/03/09	0	0.00	2	11.35	11.45	-2	6,352	-0.03%
2021/03/05	0	0.00	4	11.20	11.20	-4	6,027	-0.07%
2021/03/03	0	0.00	1	11.20	11.20	-1	6,003	-0.02%
2021/02/26	0	0.00	2	11.10	11.10	-2	5,833	-0.03%
2021/02/25	2	11.05	8	11.05	11.10	-6	5,733	-0.10%
2021/02/23	11	10.95	0	0.00	10.95	11	5,537	0.20%
2021/02/19	0	0.00	3	10.85	10.85	-3	5,431	-0.06%
2021/02/18	3	10.85	0	0.00	10.85	3	5,407	0.06%
2021/02/03	0.2	10.70	0	0.00	10.70	0.2	5,426	0.00%
2021/02/02	0.1	10.70	0	0.00	10.70	0.1	5,457	0.00%
2021/01/29	3	10.70	0	0.00	10.65	3	5,429	0.06%
2021/01/28	3.1	10.65	22.7	10.65	10.70	-19.6	5,410	-0.36%
2021/01/27	4	10.70	0	0.00	10.70	4	5,389	0.07%
2021/01/26	7	10.74	0	0.00	10.70	7	5,329	0.13%
2021/01/22	3.1	10.70	1.4	10.70	10.70	1.7	5,254	0.03%
2021/01/21	7.3	10.71	0	0.00	10.70	7.3	5,197	0.14%
2021/01/20	6	10.75	0	0.00	10.70	6	5,154	0.12%
2021/01/15	2	10.88	14	10.90	10.85	-12	5,084	-0.24%
2021/01/13	4	10.90	0	0.00	10.95	4	5,034	0.08%
2021/01/12	2	10.90	1	10.90	10.90	1	4,950	0.02%
2021/01/11	2	11.00	0	0.00	11.00	2	4,897	0.04%
2021/01/08	11	10.85	4	10.85	10.90	7	4,813	0.15%
2020/12/31	0	0.00	1	10.90	10.85	-1	4,533	-0.02%
2020/12/29	5	10.70	1	10.70	10.75	4	4,263	0.09%
2020/12/28	6	10.75	0	0.00	10.75	6	4,227	0.14%
2020/12/25	3	10.75	5	10.75	10.75	-2	4,213	-0.05%
2020/12/24	0	0.00	20	10.75	10.80	-20	4,196	-0.48%
2020/12/23	5	10.71	0	0.00	10.75	5	4,173	0.12%
2020/12/22	9	10.75	136	10.75	10.75	-127	4,135	-3.07%	大賣/鉅額交易
2020/12/18	1	10.85	0	0.00	10.80	1	4,024	0.02%
2020/12/17	0.8	10.90	0	0.00	10.90	0.8	4,000	0.02%
2020/12/15	3	10.83	0	0.00	10.80	3	4,044	0.07%
2020/12/14	7	10.85	0	0.00	10.85	7	4,008	0.17%
2020/12/09	11	10.80	20	10.80	10.85	-9	3,916	-0.23%
2020/12/08	6	10.93	0	0.00	10.90	6	3,796	0.16%
2020/12/03	2	10.90	0	0.00	10.95	2	3,657	0.05%
2020/12/01	2	10.93	2	10.95	10.95	0	3,771	0.00%
2020/11/30	4	10.99	0	0.00	10.90	4	3,828	0.10%
2020/11/27	1	11.00	0	0.00	11.00	1	3,830	0.03%
2020/11/26	3	11.00	2	11.00	11.00	1	3,875	0.03%
2020/11/25	2.6	11.00	1	11.00	11.00	1.6	3,991	0.04%
2020/11/24	1	11.00	0	0.00	11.05	1	3,969	0.03%
2020/11/17	5	11.00	0	0.00	11.00	5	4,945	0.10%
2020/11/16	0	0.00	0.6	11.00	11.05	-0.6	5,160	-0.01%
2020/11/10	0	0.00	1	11.00	11.00	-1	5,314	-0.02%
2020/11/09	2	10.90	0	0.00	10.95	2	5,351	0.04%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/04	1	10.95	0	0.00	10.95	1	5,508	0.02%
2020/11/03	1	10.90	0	0.00	10.95	1	5,552	0.02%
2020/11/02	0	0.00	2.3	10.85	10.90	-2.3	5,625	-0.04%
2020/10/30	2	10.85	0	0.00	10.85	2	5,639	0.04%
2020/10/27	0.2	10.95	0	0.00	10.90	0.2	5,646	0.00%
2020/10/26	0	0.00	10	10.93	10.95	-10	5,653	-0.18%
2020/10/22	2	10.80	0	0.00	10.75	2	5,652	0.04%
2020/10/21	4	10.81	0	0.00	10.80	4	5,745	0.07%
2020/10/20	0	0.00	15	10.85	10.80	-15	5,770	-0.26%
2020/10/19	1	10.75	1.1	10.80	10.80	-0.1	5,782	0.00%
2020/10/16	11	10.75	0	0.00	10.75	11	5,818	0.19%
2020/10/15	1	10.80	0	0.00	10.80	1	5,921	0.02%
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/12	0.6	10.90	21	10.85	10.90	-20.4	6,024	-0.34%
2020/10/08	0	0.00	3	10.90	10.95	-3	6,061	-0.05%
2020/10/07	1	10.90	0	0.00	10.90	1	6,071	0.02%
2020/10/06	0	0.00	0.2	10.95	10.85	-0.2	6,106	0.00%
2020/10/05	1	10.80	1	10.75	10.80	0	6,182	0.00%
2020/09/29	0.8	10.75	0	0.00	10.65	0.8	6,154	0.01%
2020/09/25	2	10.60	0	0.00	10.55	2	6,291	0.03%
2020/09/24	11	10.52	8	10.51	10.50	3	6,315	0.05%
2020/09/23	1	10.70	0	0.00	10.70	1	6,244	0.02%
2020/09/22	9	10.80	0	0.00	10.75	9	6,199	0.15%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/14	1	10.95	0	0.00	10.95	1	6,298	0.02%
2020/09/09	21	10.92	0	0.00	10.95	21	6,353	0.33%
2020/09/07	2.7	10.87	0	0.00	10.95	2.7	6,471	0.04%
2020/09/04	16	10.81	0	0.00	10.80	16	6,554	0.24%
2020/09/02	7	11.03	0	0.00	11.00	7	6,491	0.11%
2020/09/01	4	11.11	2.2	11.11	11.05	1.8	6,484	0.03%
2020/08/31	19	11.20	0	0.00	11.15	19	6,466	0.29%
2020/08/28	3	11.28	0	0.00	11.30	3	6,430	0.05%
2020/08/27	6	11.33	0	0.00	11.30	6	6,530	0.09%
2020/08/26	22	11.27	0	0.00	11.30	22	6,487	0.34%
2020/08/25	25	12.05	0	0.00	12.10	25	6,157	0.41%
2020/08/21	1	12.05	7	12.05	12.05	-6	5,735	-0.10%
2020/08/20	3	12.00	12	12.01	11.90	-9	5,667	-0.16%
2020/08/17	1	12.00	0	0.00	12.05	1	5,363	0.02%
2020/08/14	0	0.00	11	11.99	11.95	-11	5,231	-0.21%
2020/08/07	5	11.90	0	0.00	11.95	5	4,985	0.10%
2020/07/30	7	11.70	0	0.00	11.70	7	5,134	0.14%
2020/07/28	1	11.65	0.4	11.65	11.65	0.6	5,188	0.01%
2020/07/27	3	11.68	0	0.00	11.70	3	5,255	0.06%
2020/07/23	12	11.95	5	11.95	11.90	7	5,235	0.13%
2020/07/21	1	11.85	12.2	11.85	11.95	-11.2	5,290	-0.21%
2020/07/20	0	0.00	3	11.85	11.80	-3	5,195	-0.06%
2020/07/16	1	11.85	20.5	11.83	11.90	-19.5	5,303	-0.37%
2020/07/15	0	0.00	5	11.80	11.80	-5	5,275	-0.09%
2020/07/13	0	0.00	5	11.75	11.80	-5	5,481	-0.09%
2020/07/10	1	11.75	0	0.00	11.75	1	5,566	0.02%
2020/07/08	2	11.85	0	0.00	11.85	2	5,648	0.04%
2020/07/07	1	11.85	0	0.00	11.80	1	5,806	0.02%
2020/07/06	12	11.81	20	11.85	11.85	-8	5,902	-0.14%
2020/07/01	12	11.69	0	0.00	11.65	12	6,040	0.20%
2020/06/30	5	11.65	0	0.00	11.65	5	6,104	0.08%
2020/06/29	1	11.65	0	0.00	11.65	1	6,119	0.02%
2020/06/24	5	11.75	0	0.00	11.75	5	6,170	0.08%
2020/06/23	5	11.77	0	0.00	11.75	5	6,260	0.08%
2020/06/22	2	11.85	0	0.00	11.80	2	6,373	0.03%
2020/06/19	2	11.80	0	0.00	11.90	2	6,598	0.03%
2020/06/16	5	11.80	3	11.80	11.80	2	7,062	0.03%
2020/06/15	0	0.00	5	11.65	11.70	-5	7,552	-0.07%
2020/06/12	2	11.60	38	11.56	11.70	-36	7,744	-0.46%
2020/06/11	8	11.85	0	0.00	11.80	8	7,862	0.10%
2020/06/10	10	11.85	8	11.90	11.95	2	7,969	0.03%
2020/06/09	5	11.90	0	0.00	11.95	5	8,425	0.06%
2020/06/05	1	11.85	7	11.86	11.85	-6	8,808	-0.07%
2020/06/03	6	11.83	0	0.00	11.85	6	9,227	0.07%
2020/05/29	6	11.43	0	0.00	11.40	6	9,190	0.07%
2020/05/28	1	11.45	0	0.00	11.50	1	9,131	0.01%
2020/05/26	0	0.00	1	11.50	11.45	-1	9,374	-0.01%
2020/05/22	8	11.43	0	0.00	11.40	8	9,636	0.08%
2020/05/21	2	11.45	0	0.00	11.50	2	9,639	0.02%
2020/05/20	22	11.40	0	0.00	11.45	22	9,651	0.23%
2020/05/19	4	11.45	0	0.00	11.45	4	9,645	0.04%
2020/05/18	11	11.40	0	0.00	11.35	11	9,669	0.11%
2020/05/15	6	11.39	25	11.35	11.35	-19	9,670	-0.20%
2020/05/14	4	11.39	0	0.00	11.35	4	9,660	0.04%
2020/05/12	4	11.38	0	0.00	11.35	4	9,624	0.04%
2020/05/11	7	11.50	0	0.00	11.40	7	9,616	0.07%
2020/05/08	1	11.30	3	11.30	11.30	-2	9,539	-0.02%
2020/05/06	3	11.25	0	0.00	11.20	3	9,531	0.03%
2020/05/05	3	11.25	0	0.00	11.30	3	9,614	0.03%
2020/05/04	7	11.25	0	0.00	11.25	7	9,688	0.07%
2020/04/30	4	11.45	0	0.00	11.45	4	9,665	0.04%
2020/04/29	4	11.25	8	11.34	11.30	-4	9,745	-0.04%
2020/04/28	0	0.00	1	11.20	11.20	-1	9,827	-0.01%
2020/04/24	5	10.85	0	0.00	10.95	5	10,138	0.05%
2020/04/23	4	10.86	0	0.00	10.90	4	10,098	0.04%
2020/04/22	6	10.71	0.1	10.85	10.80	5.9	10,083	0.06%
2020/04/17	15	11.09	30	11.05	11.00	-15	10,054	-0.15%
2020/04/16	19	11.00	0	0.00	11.00	19	9,942	0.19%
2020/04/15	2	11.10	1	11.20	11.15	1	9,875	0.01%
2020/04/13	11	10.79	2.2	10.82	10.80	8.8	9,830	0.09%
2020/04/10	0	0.00	10	10.90	10.95	-10	9,773	-0.10%
2020/04/09	1	10.65	1.2	10.66	10.65	-0.2	9,640	0.00%
2020/04/07	1	10.30	0	0.00	10.35	1	9,413	0.01%
2020/04/06	7	10.11	0	0.00	10.20	7	9,380	0.07%
2020/04/01	5	10.30	0	0.00	10.20	5	9,304	0.05%
2020/03/31	0	0.00	3	10.30	10.35	-3	9,234	-0.03%
2020/03/30	5	10.15	1	10.25	10.25	4	9,179	0.04%
2020/03/27	12	10.46	1	10.55	10.45	11	9,041	0.12%
2020/03/26	8	10.39	13	10.35	10.35	-5	8,911	-0.06%
2020/03/25	4	10.56	10	10.45	10.55	-6	8,761	-0.07%
2020/03/24	8	10.11	1	10.05	10.00	7	8,512	0.08%
2020/03/23	2	9.33	0	0.00	9.69	2	8,362	0.02%
2020/03/20	74	9.89	10	9.61	9.90	64	8,291	0.77%
2020/03/19	35	9.41	5	9.15	9.16	30	8,036	0.37%
2020/03/18	22	10.24	0	0.00	10.05	22	7,533	0.29%
2020/03/17	2	10.30	0	0.00	10.25	2	7,335	0.03%
2020/03/16	13	10.87	23	10.98	10.75	-10	7,126	-0.14%
2020/03/13	26	11.00	19	10.82	11.20	7	6,913	0.10%
2020/03/12	54	11.74	25	11.60	11.65	29	6,467	0.45%
2020/03/11	16	11.96	0	0.00	11.95	16	6,105	0.26%
2020/03/10	14	11.90	4	11.95	12.00	10	6,024	0.17%
2020/03/09	15	12.11	0	0.00	12.05	15	5,785	0.26%
2020/03/06	10	12.25	0.2	12.30	12.25	9.8	5,553	0.18%
2020/03/03	0	0.00	2	12.28	12.30	-2	5,507	-0.04%
2020/03/02	9	12.21	3	12.22	12.20	6	5,524	0.11%
2020/02/27	20	12.35	29	12.35	12.35	-9	5,330	-0.17%
2020/02/26	1	12.35	0	0.00	12.35	1	5,257	0.02%
2020/02/25	7	12.15	0	0.00	12.15	7	5,042	0.14%
2020/02/24	7	12.20	2	12.20	12.25	5	4,989	0.10%
2020/02/21	3	12.30	0	0.00	12.30	3	4,969	0.06%
2020/02/20	5	12.38	3	12.38	12.35	2	4,984	0.04%
2020/02/19	0	0.00	1	12.30	12.35	-1	4,993	-0.02%
2020/02/17	2	12.25	0	0.00	12.25	2	5,029	0.04%
2020/02/12	0	0.00	1	12.25	12.25	-1	5,200	-0.02%
2020/02/11	5	12.25	1	12.25	12.25	4	5,280	0.08%
2020/02/10	4	12.15	0	0.00	12.15	4	5,303	0.08%
2020/02/07	3	12.25	0	0.00	12.30	3	5,384	0.06%
2020/02/06	1	12.35	6	12.35	12.35	-5	5,398	-0.09%
2020/02/05	13	12.14	0	0.00	12.15	13	5,354	0.24%
2020/02/04	0	0.00	0.5	12.15	12.15	-0.5	5,261	-0.01%
2020/02/03	15	11.96	36	11.88	12.05	-21	5,305	-0.40%
2020/01/31	14	12.14	3	12.10	12.15	11	5,124	0.21%
2020/01/30	20	12.11	5	12.15	12.10	15	4,971	0.30%
2020/01/20	4	12.45	0	0.00	12.50	4	4,664	0.09%
2020/01/17	1	12.45	0	0.00	12.45	1	4,600	0.02%
2020/01/15	4	12.49	0	0.00	12.50	4	4,644	0.09%
2020/01/14	2	12.50	1	12.45	12.45	1	4,585	0.02%
2020/01/10	4	12.25	0	0.00	12.30	4	4,650	0.09%
2020/01/09	2	12.20	0	0.00	12.25	2	4,636	0.04%
2020/01/08	8	12.22	1	12.25	12.20	7	4,629	0.15%
2020/01/07	4	12.25	4	12.25	12.30	0	4,570	0.00%
2020/01/06	1	12.10	5	12.10	12.15	-4	4,541	-0.09%
2020/01/03	1	12.10	5	12.05	12.10	-4	4,529	-0.09%
2020/01/02	2	12.05	0	0.00	12.05	2	4,500	0.04%
2019/12/23	1	11.95	0	0.00	12.00	1	4,645	0.02%
2019/12/19	1	12.00	0	0.00	11.95	1	4,711	0.02%
2019/12/17	2	11.95	0	0.00	11.95	2	4,780	0.04%
2019/12/16	2	11.95	0	0.00	11.95	2	4,790	0.04%
2019/12/12	3	11.90	1	11.85	11.90	2	4,794	0.04%
2019/12/11	10	11.87	0	0.00	11.90	10	4,749	0.21%
2019/12/10	3	11.85	0	0.00	11.85	3	4,721	0.06%
2019/12/09	6	11.87	0	0.00	11.85	6	4,767	0.13%
2019/12/06	3	11.85	0	0.00	11.85	3	4,763	0.06%
2019/12/04	2	11.90	0	0.00	11.90	2	4,766	0.04%
2019/12/02	8	11.93	0	0.00	11.95	8	4,797	0.17%
2019/11/28	9	11.95	0	0.00	11.95	9	4,769	0.19%
2019/11/27	4	11.98	41	11.93	12.00	-37	4,793	-0.77%
2019/11/26	2	11.95	0	0.00	11.90	2	4,778	0.04%
2019/11/25	4	11.93	0	0.00	11.90	4	4,848	0.08%
2019/11/22	4	11.90	0	0.00	11.90	4	5,085	0.08%
2019/11/18	2	11.90	1	11.90	11.90	1	5,473	0.02%
2019/11/15	2	11.88	0	0.00	11.85	2	5,474	0.04%
2019/11/14	1	11.90	0	0.00	11.90	1	5,493	0.02%
2019/11/13	2	11.95	0	0.00	11.95	2	5,561	0.04%
2019/11/12	3	11.95	0	0.00	12.00	3	5,614	0.05%
2019/11/11	30	11.95	5	11.95	11.95	25	5,657	0.44%
2019/11/07	3	11.85	0	0.00	11.85	3	5,492	0.05%
2019/11/06	18	11.81	0	0.00	11.85	18	5,447	0.33%
2019/11/04	5	11.80	0.2	11.85	11.85	4.8	5,475	0.09%
2019/10/31	6	11.75	0	0.00	11.75	6	5,542	0.11%
2019/10/30	2	11.75	0	0.00	11.80	2	5,514	0.04%
2019/10/28	4	11.80	0	0.00	11.75	4	5,520	0.07%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/21	2	11.80	2	11.85	11.85	0	5,553	0.00%
2019/10/18	2	11.80	0	0.00	11.90	2	5,619	0.04%
2019/10/17	2	11.80	0	0.00	11.80	2	5,500	0.04%
2019/10/07	8	11.82	0	0.00	11.75	8	5,497	0.15%
2019/10/03	1	11.75	0	0.00	11.75	1	5,482	0.02%
2019/10/01	8.8	11.85	0	0.00	11.85	8.8	5,480	0.16%
2019/09/27	2	11.90	0	0.00	11.85	2	5,447	0.04%
2019/09/25	2	11.95	0	0.00	11.95	2	5,510	0.04%
2019/09/23	2	11.95	1	11.90	12.00	1	5,509	0.02%
2019/09/20	2	11.95	2	11.90	11.95	0	5,538	0.00%
2019/09/19	1	11.95	0	0.00	11.95	1	5,497	0.02%
2019/09/18	1	11.95	0	0.00	11.95	1	5,488	0.02%
2019/09/12	1	11.95	0	0.00	11.95	1	5,602	0.02%
2019/09/11	15	11.95	0	0.00	12.00	15	5,706	0.26%
2019/09/10	10	11.93	0	0.00	11.95	10	5,704	0.18%
2019/09/09	1	11.85	0	0.00	11.85	1	5,684	0.02%
2019/09/06	3	11.78	0	0.00	11.80	3	5,681	0.05%
2019/09/05	6	11.74	0	0.00	11.80	6	5,745	0.10%
2019/09/02	2	11.75	0	0.00	11.75	2	6,242	0.03%
2019/08/30	5	11.72	0	0.00	11.80	5	6,498	0.08%
2019/08/28	12	11.76	0	0.00	11.75	12	6,656	0.18%
2019/08/27	20	11.62	1	11.60	11.60	19	6,643	0.29%
2019/08/16	0	0.00	20	12.35	12.45	-20	6,276	-0.32%
2019/08/13	21	12.45	0	0.00	12.45	21	6,170	0.34%
2019/08/12	27	12.50	18.2	12.45	12.50	8.8	6,160	0.14%
2019/08/07	11	12.32	0	0.00	12.30	11	6,166	0.18%
2019/08/06	3	12.15	0	0.00	12.25	3	6,224	0.05%
2019/08/02	3	12.40	0	0.00	12.40	3	6,213	0.05%
2019/07/31	0	0.00	8	12.65	12.65	-8	6,169	-0.13%
2019/07/26	1	12.75	0	0.00	12.75	1	6,497	0.02%
2019/07/23	1	12.75	1	12.75	12.80	0	6,955	0.00%
2019/07/22	5	12.75	0	0.00	12.75	5	7,128	0.07%
2019/07/12	9	12.55	0	0.00	12.60	9	7,022	0.13%
2019/07/11	4	12.50	5	12.50	12.55	-1	7,011	-0.01%
2019/07/10	3	12.50	0	0.00	12.50	3	7,008	0.04%
2019/07/09	1	12.50	0	0.00	12.50	1	7,017	0.01%
2019/07/05	3	12.45	2	12.40	12.45	1	7,018	0.01%
2019/07/02	1	12.30	0	0.00	12.30	1	7,284	0.01%
2019/07/01	2	12.45	0	0.00	12.45	2	7,237	0.03%
2019/06/28	4	12.50	0	0.00	12.50	4	7,189	0.06%
2019/06/27	0	0.00	1	12.40	12.50	-1	7,246	-0.01%
2019/06/24	0	0.00	4	12.40	12.45	-4	7,254	-0.06%
2019/06/21	5	12.45	0	0.00	12.50	5	7,284	0.07%
2019/06/20	1	12.55	2	12.50	12.50	-1	7,287	-0.01%
2019/06/19	3	12.55	0	0.00	12.55	3	7,346	0.04%
2019/06/18	2	12.50	0	0.00	12.50	2	7,272	0.03%
2019/06/13	2	12.35	0	0.00	12.30	2	7,594	0.03%
2019/06/12	0	0.00	5	12.15	12.25	-5	7,738	-0.06%
2019/06/11	7	12.63	0	0.00	12.50	7	7,488	0.09%
2019/06/10	8	12.66	3	12.70	12.70	5	7,366	0.07%
2019/06/06	4	12.60	1	12.55	12.55	3	7,260	0.04%
2019/06/04	5	12.30	1	12.30	12.30	4	6,885	0.06%
2019/06/03	0	0.00	3	12.25	12.30	-3	6,919	-0.04%
2019/05/30	0	0.00	103	12.15	12.20	-103	6,788	-1.52%	大賣/鉅額交易
2019/05/29	4	12.10	2	12.05	12.10	2	6,807	0.03%
2019/05/28	0	0.00	0.5	12.20	12.10	-0.5	6,798	-0.01%
2019/05/27	1	12.20	1	12.15	12.20	0	6,759	0.00%
2019/05/24	1	12.05	3	12.00	12.10	-2	6,659	-0.03%
2019/05/22	1	12.05	0	0.00	12.10	1	6,546	0.02%
2019/05/17	6	11.81	0	0.00	11.85	6	6,516	0.09%
2019/05/15	3	11.85	0	0.00	11.80	3	6,523	0.05%
2019/05/14	8	11.75	10	11.70	11.75	-2	6,503	-0.03%
2019/05/13	3	11.82	0	0.00	11.80	3	6,397	0.05%
2019/05/10	3	11.87	0	0.00	11.90	3	6,424	0.05%
2019/05/09	7	11.91	0	0.00	11.85	7	6,341	0.11%
2019/05/08	1	11.85	0	0.00	11.90	1	6,297	0.02%
2019/05/07	2	11.90	0	0.00	11.90	2	6,259	0.03%
2019/05/06	4	11.89	0	0.00	11.85	4	6,235	0.06%
2019/05/03	4	12.04	0	0.00	12.05	4	6,031	0.07%
2019/05/02	6	12.03	0	0.00	12.15	6	5,909	0.10%
2019/04/30	3	11.95	0	0.00	12.00	3	5,811	0.05%
2019/04/29	6	11.73	4	11.80	11.80	2	5,626	0.04%
2019/04/26	100	11.45	0	0.00	11.50	100	5,418	1.85%
2019/04/25	2	11.38	0	0.00	11.40	2	5,215	0.04%
2019/04/24	2	11.35	0	0.00	11.35	2	5,158	0.04%
2019/04/19	1	11.25	0	0.00	11.30	1	5,304	0.02%
2019/04/16	2	11.20	0	0.00	11.25	2	5,247	0.04%
2019/04/15	3	11.25	0	0.00	11.30	3	5,204	0.06%
2019/04/12	0.7	11.25	0	0.00	11.25	0.7	5,159	0.01%
2019/04/10	2	11.20	14	11.15	11.25	-12	5,099	-0.24%
2019/03/27	0	0.00	1	11.30	11.40	-1	4,445	-0.02%
2019/03/25	1	11.20	0	0.00	11.20	1	4,347	0.02%
2019/03/21	0	0.00	1	11.30	11.30	-1	4,179	-0.02%
2019/03/20	15	11.25	0	0.00	11.30	15	4,143	0.36%
2019/03/18	0	0.00	12	11.24	11.30	-12	3,907	-0.31%
2019/03/15	0	0.00	3	11.05	11.05	-3	3,756	-0.08%
2019/03/13	0	0.00	0.6	10.85	10.85	-0.6	3,594	-0.02%
2019/03/12	2	10.90	0	0.00	10.90	2	3,577	0.06%
2019/03/08	2	10.80	0	0.00	10.90	2	3,557	0.06%
2019/03/07	0	0.00	5	10.90	10.85	-5	3,593	-0.14%
2019/03/06	1	10.75	0	0.00	10.80	1	3,456	0.03%
2019/02/27	2	10.65	0	0.00	10.65	2	3,338	0.06%
2019/02/25	0	0.00	1	10.65	10.65	-1	3,279	-0.03%
2019/02/20	1	10.60	0	0.00	10.65	1	3,215	0.03%
2019/02/18	0	0.00	5	10.60	10.60	-5	3,125	-0.16%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/13	30	10.55	0	0.00	10.60	30	3,026	0.99%
2019/02/12	5	10.50	0	0.00	10.50	5	2,996	0.17%
2019/02/11	2	10.53	0	0.00	10.50	2	3,011	0.07%
2019/01/28	2	10.50	0	0.00	10.50	2	2,861	0.07%
2019/01/17	0	0.00	0.1	10.35	10.40	-0.1	2,814	0.00%
2019/01/16	2	10.35	0	0.00	10.30	2	2,877	0.07%
2019/01/15	1	10.30	0	0.00	10.35	1	2,893	0.03%
2018/12/25	7	10.10	0	0.00	10.10	7	3,440	0.20%
2018/12/22	2	10.10	0	0.00	10.15	2	3,483	0.06%
2018/12/20	2	10.15	0	0.00	10.15	2	3,624	0.06%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/17	4	10.25	0	0.00	10.25	4	3,658	0.11%
2018/12/13	1	10.20	0	0.00	10.20	1	3,661	0.03%
2018/12/12	0	0.00	0.7	10.20	10.20	-0.7	3,720	-0.02%
2018/12/07	1	10.10	0	0.00	10.20	1	3,835	0.03%
2018/12/05	0	0.00	10	10.20	10.20	-10	3,824	-0.26%
2018/12/04	2	10.30	0	0.00	10.35	2	3,871	0.05%
2018/11/22	0	0.00	50	10.25	10.20	-50	4,037	-1.24%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/16	1	10.25	0	0.00	10.30	1	4,103	0.02%
2018/11/12	0	0.00	0.2	10.25	10.20	-0.2	4,190	0.00%
2018/10/26	5	10.00	6	10.15	10.15	-1	4,493	-0.02%
2018/10/25	1	10.05	0	0.00	10.10	1	4,433	0.02%
2018/10/15	1	10.30	0	0.00	10.30	1	4,820	0.02%
2018/10/12	5	10.31	12	10.25	10.35	-7	4,771	-0.15%
2018/10/11	42	10.26	16	10.27	10.25	26	4,722	0.55%
2018/10/04	0	0.00	4	10.65	10.60	-4	4,549	-0.09%
2018/10/03	1	10.70	0	0.00	10.70	1	4,525	0.02%
2018/10/02	0	0.00	9	10.75	10.75	-9	4,509	-0.20%
2018/09/27	0	0.00	3.8	10.66	10.70	-3.8	4,407	-0.09%
2018/09/19	1	10.60	1	10.65	10.65	0	4,380	0.00%
2018/09/18	0	0.00	0.5	10.65	10.65	-0.5	4,429	-0.01%
2018/09/12	0	0.00	2	10.45	10.55	-2	4,250	-0.05%
2018/09/06	1	10.40	0	0.00	10.40	1	4,165	0.02%
2018/09/05	1	10.45	0	0.00	10.40	1	4,151	0.02%
2018/09/04	2	10.45	0	0.00	10.45	2	4,076	0.05%
2018/09/03	2	10.45	0	0.00	10.45	2	4,100	0.05%
2018/08/23	0	0.00	1	10.25	10.30	-1	4,134	-0.02%
2018/08/22	0	0.00	2	10.25	10.25	-2	4,163	-0.05%
2018/08/20	0	0.00	1	10.15	10.20	-1	4,110	-0.02%
2018/08/17	1.3	10.17	0	0.00	10.20	1.3	4,098	0.03%
2018/08/16	1	10.10	10	10.15	10.15	-9	4,070	-0.22%
2018/08/14	20	10.15	0	0.00	10.15	20	4,055	0.49%
2018/08/13	11	10.15	20	10.20	10.20	-9	4,082	-0.22%
2018/08/10	0	0.00	9	10.25	10.30	-9	4,037	-0.22%
2018/08/07	5	10.25	1	10.35	10.30	4	3,976	0.10%
2018/08/06	1	10.30	0	0.00	10.35	1	3,963	0.03%
2018/08/02	6	10.20	0	0.00	10.15	6	3,941	0.15%
2018/08/01	1	10.20	0	0.00	10.25	1	3,873	0.03%
2018/07/26	0.4	10.65	0	0.00	10.65	0.4	3,323	0.01%
2018/07/25	3	10.60	0	0.00	10.60	3	3,298	0.09%
2018/07/24	50	10.50	0	0.00	10.55	50	3,283	1.52%
2018/07/20	1	10.45	0	0.00	10.50	1	3,157	0.03%
2018/07/18	5	10.50	0	0.00	10.50	5	3,161	0.16%
2018/07/16	10	10.40	0	0.00	10.40	10	3,098	0.32%
2018/07/13	50	10.45	0	0.00	10.45	50	3,081	1.62%
2018/07/11	2	10.40	0	0.00	10.35	2	3,080	0.06%
2018/07/09	0.4	10.40	0	0.00	10.30	0.4	3,135	0.01%
2018/07/03	2	10.33	0	0.00	10.30	2	3,153	0.06%
2018/07/02	1	10.40	0	0.00	10.35	1	3,165	0.03%
2018/06/28	1	10.35	0	0.00	10.35	1	3,155	0.03%
2018/06/26	3	10.45	0	0.00	10.50	3	3,156	0.10%
2018/06/19	1	10.45	0	0.00	10.45	1	3,242	0.03%
2018/06/15	0	0.00	1	10.50	10.50	-1	3,219	-0.03%
2018/06/14	11	10.50	0	0.00	10.45	11	3,207	0.34%
2018/06/12	4	10.45	0	0.00	10.50	4	3,332	0.12%
2018/06/08	10	10.45	0	0.00	10.40	10	3,436	0.29%
2018/06/07	0.2	10.40	0	0.00	10.45	0.2	3,475	0.01%
2018/05/21	1	10.40	10	10.40	10.40	-9	3,760	-0.24%
2018/05/18	1	10.35	0	0.00	10.40	1	3,831	0.03%
2018/05/17	0	0.00	10	10.40	10.35	-10	3,867	-0.26%
2018/05/16	0	0.00	4	10.40	10.40	-4	3,913	-0.10%
2018/05/10	7	10.30	0	0.00	10.35	7	4,326	0.16%
2018/05/09	1	10.30	0	0.00	10.35	1	4,326	0.02%
2018/05/07	0	0.00	0.5	10.30	10.25	-0.5	4,416	-0.01%
2018/05/02	0	0.00	8	10.30	10.30	-8	4,416	-0.18%
2018/04/25	5	10.15	0	0.00	10.15	5	4,507	0.11%
2018/04/23	1	10.15	0	0.00	10.20	1	4,637	0.02%
2018/04/17	55	10.20	0	0.00	10.15	55	4,876	1.13%
2018/04/16	10	10.15	0	0.00	10.15	10	4,872	0.21%
2018/04/13	10	10.20	0	0.00	10.20	10	4,906	0.20%
2018/04/09	10	10.15	0	0.00	10.20	10	5,028	0.20%
2018/04/02	1	10.20	0	0.00	10.20	1	5,002	0.02%
2018/03/29	5	10.20	0	0.00	10.20	5	4,992	0.10%
2018/03/27	6	10.20	0	0.00	10.25	6	4,912	0.12%
2018/03/23	1	10.20	0	0.00	10.25	1	4,854	0.02%
2018/03/21	2	10.35	0	0.00	10.35	2	4,827	0.04%
2018/03/15	0	0.00	10	10.30	10.25	-10	4,738	-0.21%
2018/03/12	3	10.15	0	0.00	10.15	3	4,550	0.07%
2018/03/08	0	0.00	10	10.15	10.10	-10	4,648	-0.22%
2018/02/23	1	10.25	0	0.00	10.20	1	4,680	0.02%
2018/02/22	2	10.10	0	0.00	10.15	2	4,685	0.04%
2018/02/21	0.5	10.20	0	0.00	10.15	0.5	4,736	0.01%
2018/02/12	11	10.05	0	0.00	10.00	11	4,626	0.24%
2018/02/07	0	0.00	10	10.00	10.00	-10	4,414	-0.23%
2018/02/06	19	9.88	0	0.00	9.88	19	4,306	0.44%
2018/02/05	14	10.05	0	0.00	10.05	14	4,029	0.35%
2018/02/01	0	0.00	2	10.15	10.10	-2	3,986	-0.05%
2018/01/31	6	10.10	0	0.00	10.10	6	3,981	0.15%
2018/01/30	2	10.20	0	0.00	10.15	2	3,939	0.05%
2018/01/26	5	10.20	0	0.00	10.20	5	3,907	0.13%
2018/01/24	0	0.00	2	10.20	10.20	-2	3,869	-0.05%
2018/01/22	2	10.25	0	0.00	10.25	2	3,785	0.05%
2018/01/19	1	10.20	0	0.00	10.25	1	3,734	0.03%
2018/01/18	4	10.24	0	0.00	10.20	4	3,691	0.11%
2018/01/17	13	10.25	0	0.00	10.25	13	3,625	0.36%
2018/01/16	5	10.25	0	0.00	10.25	5	3,560	0.14%
2018/01/05	4	10.05	0	0.00	10.05	4	3,377	0.12%
2018/01/04	2	10.05	0	0.00	10.05	2	3,321	0.06%