國票金 (2889)-永豐金-台中券商分點個股進出

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
▼0.10
漲幅
-0.65%
成交量
5,333張
產業
上市金融類股▼1.64%
722人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國票金 (2889)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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	9.7	15.44	0	0.00	15.40	9.7	11,532	0.08%
2024/05/27	0.1	15.50	1	15.50	15.50	-0.9	11,591	-0.01%
2024/05/24	10.2	15.48	10	15.46	15.45	0.2	11,562	0.00%
2024/05/23	1.3	15.49	5	15.53	15.50	-3.7	11,473	-0.03%
2024/05/21	0.2	15.50	0	0.00	15.70	0.2	11,339	0.00%
2024/05/20	0	0.00	36.2	15.93	15.95	-36.2	11,172	-0.32%
2024/05/17	0.3	15.57	1	15.60	15.70	-0.7	10,940	-0.01%
2024/05/16	2.5	15.51	3	15.58	15.65	-0.5	10,845	0.00%
2024/05/15	1.1	15.50	8.2	15.53	15.50	-7.1	10,675	-0.07%
2024/05/14	8	15.42	2	15.43	15.35	6	10,581	0.06%
2024/05/13	1.1	15.45	1	15.60	15.60	0.1	10,589	0.00%
2024/05/10	10.4	15.53	10.9	15.44	15.60	-0.5	10,480	0.00%
2024/05/09	2.2	15.12	13.6	15.20	15.00	-11.4	10,040	-0.11%
2024/05/08	1	15.45	14	15.50	15.50	-13	9,710	-0.13%
2024/05/07	4	15.58	4.3	15.55	15.55	-0.3	9,512	0.00%
2024/05/06	23.1	15.42	9.9	15.38	15.50	13.3	9,243	0.14%
2024/05/03	3.6	15.05	11	15.08	15.10	-7.4	8,927	-0.08%
2024/05/02	106.3	14.70	1	14.70	14.70	105.3	8,541	1.23%	大買/鉅額交易
2024/04/30	5.1	14.51	1	14.50	14.55	4.1	8,276	0.05%
2024/04/29	10.5	14.44	13.1	14.48	14.60	-2.6	8,157	-0.03%
2024/04/26	8	13.90	0	0.00	13.95	8	7,611	0.11%
2024/04/25	0	0.00	1	13.95	13.95	-1	7,551	-0.01%
2024/04/24	5	13.95	0.4	13.95	14.00	4.6	7,536	0.06%
2024/04/23	6.4	14.00	12	13.96	14.00	-5.6	7,511	-0.07%
2024/04/22	0.9	13.80	6	13.82	13.90	-5.1	7,454	-0.07%
2024/04/19	3	13.48	0	0.00	13.60	3	7,294	0.04%
2024/04/18	15	13.48	0	0.00	13.45	15	7,120	0.21%
2024/04/17	4	13.53	0	0.00	13.50	4	6,808	0.06%
2024/04/16	4	13.64	3	13.63	13.60	1	6,670	0.01%
2024/04/15	1	13.80	0	0.00	13.80	1	6,568	0.02%
2024/04/10	0	13.95	1	14.00	13.95	-1	6,542	-0.01%
2024/04/09	4	14.00	3.5	14.00	14.00	0.5	6,541	0.01%
2024/04/08	0	0.00	2	13.90	13.90	-2	6,433	-0.03%
2024/04/03	0	0.00	20	13.85	13.80	-20	6,464	-0.31%
2024/04/02	0	0.00	4	13.85	13.90	-4	6,504	-0.06%
2024/04/01	2	13.95	20	13.95	13.90	-18	6,695	-0.27%
2024/03/29	0	0.00	4	13.90	13.90	-4	6,883	-0.06%
2024/03/28	10.9	13.90	4	13.88	13.90	6.9	6,807	0.10%
2024/03/27	0	13.83	6	13.80	13.85	-6	6,739	-0.09%
2024/03/26	3	13.72	0	0.00	13.70	3	6,665	0.05%
2024/03/25	2.1	13.73	9.4	13.78	13.70	-7.3	6,601	-0.11%
2024/03/22	6	13.65	4	13.60	13.70	2	6,517	0.03%
2024/03/20	5	13.54	0	0.00	13.50	5	6,353	0.08%
2024/03/19	0	0.00	5	13.60	13.60	-5	6,277	-0.08%
2024/03/18	29	13.70	3	13.70	13.65	26	6,245	0.42%
2024/03/15	7.2	13.69	9	13.80	13.90	-1.9	6,083	-0.03%
2024/03/14	66	13.83	30	13.86	13.80	36	5,660	0.64%
2024/03/12	2	12.63	80	12.65	12.70	-78	4,516	-1.73%
2024/03/11	93	12.60	0	0.00	12.65	93	4,513	2.06%
2024/03/08	1.1	12.50	13	12.55	12.50	-11.9	4,500	-0.26%
2024/03/07	0	0.00	2	12.60	12.60	-2	4,443	-0.05%
2024/03/06	0	0.00	11	12.40	12.40	-11	4,321	-0.25%
2024/03/05	0	0.00	61	12.25	12.35	-61	4,310	-1.42%
2024/03/04	0	0.00	0.6	12.24	12.20	-0.6	4,251	-0.01%
2024/02/29	7.1	12.24	7	12.31	12.30	0.1	4,317	0.00%
2024/02/27	0	0.00	10	12.15	12.10	-10	4,208	-0.24%
2024/02/26	1	12.10	10	12.10	12.10	-9	4,199	-0.21%
2024/02/23	1	12.15	12	12.15	12.10	-11	4,204	-0.26%
2024/02/22	4	12.15	0	0.00	12.15	4	4,229	0.09%
2024/02/21	0	0.00	2.1	12.20	12.15	-2.1	4,223	-0.05%
2024/02/20	1	12.20	0	0.00	12.20	1	4,216	0.02%
2024/02/19	0	0.00	11	12.25	12.30	-11	4,232	-0.26%
2024/02/16	6	12.15	0	0.00	12.15	6	4,211	0.14%
2024/02/15	9	12.18	0	0.00	12.20	9	4,204	0.21%
2024/02/05	70	12.25	6	12.26	12.25	64	4,176	1.53%
2024/02/02	1	12.05	16.5	12.13	12.15	-15.5	4,052	-0.38%
2024/01/31	0.2	11.98	2	11.95	11.95	-1.8	3,993	-0.05%
2024/01/29	5	12.00	0	0.00	11.95	5	3,985	0.13%
2024/01/22	3	11.90	0	0.00	11.90	3	4,019	0.07%
2024/01/19	1	11.95	2	12.00	11.95	-1	4,011	-0.02%
2024/01/18	0	11.85	11	11.85	11.80	-11	3,991	-0.27%
2024/01/17	54	11.80	10	11.85	11.75	44	3,981	1.11%
2024/01/16	1.3	11.86	0	0.00	11.85	1.3	3,931	0.03%
2024/01/11	0	0.00	43.5	12.05	12.05	-43.5	3,861	-1.13%
2024/01/10	3	12.10	2	12.10	12.05	1	3,856	0.03%
2024/01/09	0	0.00	7	12.30	12.25	-7	3,819	-0.18%
2024/01/08	5	12.30	0	0.00	12.30	5	3,774	0.13%
2024/01/04	0	0.00	9	12.25	12.25	-9	3,715	-0.24%
2024/01/03	1	12.20	7.1	12.21	12.25	-6.1	3,686	-0.16%
2024/01/02	0	0.00	1.3	12.31	12.30	-1.3	3,607	-0.04%
2023/12/29	0	0.00	11	12.30	12.25	-11	3,547	-0.31%
2023/12/28	0	0.00	8	12.25	12.25	-8	3,459	-0.23%
2023/12/27	12	12.15	28	12.15	12.20	-16	3,353	-0.48%
2023/12/26	10	11.88	3.1	11.85	11.95	6.9	3,094	0.22%
2023/12/22	0	0.00	2.9	11.55	11.55	-2.9	2,827	-0.10%
2023/12/21	2.1	11.55	0	0.00	11.55	2.1	2,873	0.07%
2023/12/20	0.2	11.55	0	0.00	11.55	0.2	2,856	0.01%
2023/12/19	3	11.55	1	11.60	11.55	2	2,853	0.07%
2023/12/18	0.1	11.60	0	0.00	11.65	0.1	2,858	0.00%
2023/12/15	0.2	11.60	1	11.60	11.55	-0.8	2,835	-0.03%
2023/12/14	0	11.60	0	0.00	11.60	0	2,777	0.00%
2023/12/13	5	11.41	0.5	11.40	11.40	4.5	2,701	0.16%
2023/12/12	3	11.42	0	0.00	11.40	3	2,792	0.11%
2023/12/11	1	11.40	0	0.00	11.40	1	2,765	0.04%
2023/12/07	3	11.50	0.5	11.50	11.50	2.5	2,673	0.09%
2023/12/06	0	11.65	0	0.00	11.60	0	2,551	0.00%
2023/11/30	17	11.59	1	11.60	11.55	16	2,349	0.68%
2023/11/29	32.3	11.60	0	0.00	11.60	32.3	2,309	1.40%
2023/11/28	0	0.00	5.8	11.61	11.60	-5.8	2,277	-0.26%
2023/11/27	0	0.00	4.7	11.57	11.55	-4.7	2,227	-0.21%
2023/11/24	5	11.60	0.5	11.60	11.60	4.5	2,203	0.20%
2023/11/22	3	11.60	0.8	11.65	11.65	2.2	2,176	0.10%
2023/11/21	1	11.60	0	11.60	11.65	1	2,195	0.05%
2023/11/17	1	11.60	0	0.00	11.65	1	2,140	0.05%
2023/11/15	0	0.00	3	11.55	11.60	-3	2,120	-0.14%
2023/11/14	0.1	11.45	0	0.00	11.50	0.1	2,105	0.00%
2023/11/13	31	11.45	0	0.00	11.40	31	2,108	1.47%
2023/11/10	30	11.50	0	0.00	11.45	30	2,098	1.43%
2023/11/08	0	0.00	0.5	11.60	11.60	-0.5	2,109	-0.02%
2023/11/07	30	11.55	0	0.00	11.55	30	2,111	1.42%
2023/11/03	1	11.60	0	0.00	11.60	1	2,105	0.05%
2023/11/01	1	11.45	2	11.50	11.55	-1	2,083	-0.05%
2023/10/30	1	11.50	0	0.00	11.50	1	2,149	0.05%
2023/10/26	2.1	11.55	1	11.60	11.55	1.1	2,273	0.05%
2023/10/25	0.2	11.60	0	0.00	11.60	0.2	2,299	0.01%
2023/10/24	3	11.65	3	11.70	11.70	0	2,378	0.00%
2023/10/20	0	0.00	4	11.65	11.60	-4	2,464	-0.16%
2023/10/19	30	11.70	0	0.00	11.70	30	2,505	1.20%
2023/10/18	0	11.75	8.2	11.73	11.70	-8.1	2,525	-0.32%
2023/10/17	1	11.80	0	0.00	11.75	1	2,545	0.04%
2023/10/13	0	0.00	8	11.80	11.85	-8	2,727	-0.29%
2023/10/11	30	11.75	2	11.75	11.85	28	2,801	1.00%
2023/10/04	2.6	11.65	5	11.65	11.65	-2.4	3,062	-0.08%
2023/09/27	5	11.65	0	0.00	11.60	5	3,323	0.15%
2023/09/26	8.3	11.70	0	0.00	11.60	8.3	3,348	0.25%
2023/09/22	0	0.00	14	11.75	11.70	-14	3,335	-0.42%
2023/09/21	1.1	11.70	10	11.80	11.75	-9	3,336	-0.27%
2023/09/15	0	0.00	2	11.85	11.85	-2	3,524	-0.06%
2023/09/14	10	11.75	0	0.00	11.75	10	3,375	0.30%
2023/09/11	1	11.75	0	0.00	11.70	1	3,373	0.03%
2023/09/08	0	0.00	1	11.75	11.80	-1	3,381	-0.03%
2023/09/06	28	11.75	0	0.00	11.75	28	3,464	0.81%
2023/08/30	1	11.85	0	0.00	11.85	1	3,762	0.03%
2023/08/24	1.1	11.75	0	0.00	11.75	1.1	3,883	0.03%
2023/08/23	0.3	11.80	0	0.00	11.75	0.3	3,924	0.01%
2023/08/17	4	11.60	0	0.00	11.65	4	4,131	0.10%
2023/08/16	2	11.70	0	11.70	11.70	2	4,135	0.05%
2023/08/14	0.1	11.80	0	0.00	11.75	0.1	4,213	0.00%
2023/08/10	0	11.95	0	0.00	11.95	0	4,259	0.00%
2023/08/08	2	12.00	0	0.00	11.95	2	4,312	0.05%
2023/08/07	1.2	11.97	0	0.00	12.05	1.2	4,306	0.03%
2023/08/04	1	11.95	1.2	11.96	11.95	-0.2	4,313	0.00%
2023/08/02	7	12.00	0	12.00	12.00	7	4,309	0.16%
2023/07/31	1	12.00	5.8	12.09	12.00	-4.8	4,240	-0.11%
2023/07/28	0	0.00	0.5	12.05	12.00	-0.5	4,160	-0.01%
2023/07/27	0	0.00	0.1	12.00	12.00	-0.1	4,120	0.00%
2023/07/26	2	11.85	0	0.00	11.95	2	4,064	0.05%
2023/07/25	2	11.75	0	0.00	11.80	2	4,019	0.05%
2023/07/24	3	11.65	0	0.00	11.70	3	4,009	0.07%
2023/07/20	10	11.75	0	0.00	11.75	10	3,981	0.25%
2023/07/19	1	11.75	0	0.00	11.70	1	3,972	0.03%
2023/07/18	11	11.72	0	0.00	11.75	11	3,934	0.28%
2023/07/17	5	11.90	0	0.00	11.85	5	3,853	0.13%
2023/07/13	13	11.71	0	0.00	11.85	13	3,881	0.33%
2023/07/12	0.1	11.80	0	0.00	11.80	0.1	3,689	0.00%
2023/07/11	0.1	11.80	0	0.00	11.85	0.1	3,676	0.00%
2023/07/10	4.1	11.83	1	11.75	11.75	3.1	3,662	0.08%
2023/07/07	3.1	11.70	0	0.00	11.80	3.1	3,636	0.08%
2023/07/06	3.1	11.82	0	0.00	11.85	3.1	3,630	0.09%
2023/07/04	1	12.00	0	0.00	11.95	1	3,584	0.03%
2023/07/03	0	0.00	5	12.10	12.10	-5	3,633	-0.14%
2023/06/28	0.4	12.00	0	0.00	12.00	0.4	4,305	0.01%
2023/06/26	7.2	11.98	0.3	12.02	12.00	6.9	4,569	0.15%
2023/06/21	2	12.10	0	0.00	12.00	2	4,730	0.04%
2023/06/20	1	12.05	0	0.00	12.05	1	5,161	0.02%
2023/06/15	2	12.15	0	0.00	12.15	2	6,028	0.03%
2023/06/14	0	0.00	14	12.21	12.20	-14	6,384	-0.22%
2023/06/12	0.2	12.15	0	0.00	12.10	0.2	6,893	0.00%
2023/06/09	1.2	12.19	1	12.20	12.20	0.2	7,311	0.00%
2023/06/08	9	12.11	0	0.00	12.10	9	7,398	0.12%
2023/06/07	12	12.20	0	0.00	12.20	12	7,429	0.16%
2023/06/06	7	12.26	0	0.00	12.25	7	7,369	0.09%
2023/06/05	6.2	12.25	0	0.00	12.25	6.2	7,415	0.08%
2023/06/02	6.2	12.39	0	0.00	12.35	6.2	7,461	0.08%
2023/05/31	10	12.48	0	0.00	12.45	10	7,471	0.13%
2023/05/26	5	12.50	5	12.55	12.55	0	7,425	0.00%
2023/05/25	8	12.53	8	12.65	12.65	0	7,425	0.00%
2023/05/24	0	0.00	5.6	12.58	12.65	-5.6	7,472	-0.07%
2023/05/16	2	12.15	0	0.00	12.15	2	7,320	0.03%
2023/05/15	1	11.95	0	0.00	12.00	1	7,343	0.01%
2023/05/12	6	12.03	2	12.03	12.05	4	7,390	0.05%
2023/05/11	1	12.10	0	0.00	12.10	1	7,397	0.01%
2023/05/10	0.1	12.20	0	0.00	12.20	0.1	7,461	0.00%
2023/05/09	0	0.00	14	12.15	12.15	-14	7,526	-0.19%
2023/05/08	15	12.19	0	0.00	12.20	15	7,628	0.20%
2023/05/05	0	0.00	2	12.30	12.30	-2	7,783	-0.03%
2023/05/02	1	12.30	0	0.00	12.25	1	8,154	0.01%
2023/04/28	2	12.35	0	0.00	12.35	2	8,307	0.02%
2023/04/27	1.2	12.21	0	0.00	12.25	1.2	8,375	0.01%
2023/04/26	1	12.20	0	0.00	12.30	1	8,592	0.01%
2023/04/24	0	12.30	0	0.00	12.35	0	8,985	0.00%
2023/04/19	1	12.35	0	0.00	12.35	1	9,149	0.01%
2023/04/17	0.9	12.50	0	0.00	12.50	0.9	9,110	0.01%
2023/04/14	1	12.40	0	0.00	12.50	1	9,108	0.01%
2023/04/10	1	12.25	1	12.25	12.25	0	9,634	0.00%
2023/04/07	1	12.30	0	0.00	12.25	1	9,610	0.01%
2023/03/31	0.2	12.40	0	12.40	12.35	0.2	9,500	0.00%
2023/03/30	1.6	12.50	0	0.00	12.45	1.6	9,355	0.02%
2023/03/29	0	0.00	17	13.33	13.20	-17	9,073	-0.19%
2023/03/28	0	12.90	1	12.90	13.05	-1	9,044	-0.01%
2023/03/27	4	12.98	0.3	12.90	12.90	3.7	9,102	0.04%
2023/03/24	1	13.20	10	13.25	13.30	-9	9,028	-0.10%
2023/03/23	0	0.00	8	13.49	13.70	-8	8,877	-0.09%
2023/03/22	0	0.00	5	13.20	13.30	-5	8,434	-0.06%
2023/03/21	1	13.00	13	12.91	13.00	-12	8,195	-0.15%
2023/03/20	0.1	12.34	41	12.33	12.50	-40.9	8,163	-0.50%
2023/03/17	6	11.68	0	0.00	12.15	6	8,039	0.07%
2023/03/16	20.2	11.67	17	11.60	11.70	3.2	7,762	0.04%
2023/03/15	5.6	11.90	2	11.88	11.90	3.6	7,704	0.05%
2023/03/14	3.9	12.31	5	12.28	12.25	-1.1	7,476	-0.01%
2023/03/13	20.8	13.09	12	12.95	13.20	8.8	7,352	0.12%
2023/03/10	6	13.15	0	0.00	13.15	6	7,365	0.08%
2023/03/09	1	13.25	4	13.20	13.15	-3	7,395	-0.04%
2023/03/08	0	0.00	1	13.10	13.15	-1	7,445	-0.01%
2023/03/07	0.1	13.05	1	13.10	13.10	-0.9	7,463	-0.01%
2023/03/06	0	0.00	2	12.70	12.80	-2	7,445	-0.03%
2023/03/03	1	12.55	0	0.00	12.60	1	7,458	0.01%
2023/03/02	0	12.55	4	12.50	12.60	-4	7,567	-0.05%
2023/02/24	1	12.60	1	12.55	12.60	0	8,027	0.00%
2023/02/23	0.2	12.60	0	0.00	12.60	0.2	8,051	0.00%
2023/02/22	4	12.40	0	0.00	12.50	4	8,118	0.05%
2023/02/21	0	0.00	1.3	12.66	12.70	-1.3	8,077	-0.02%
2023/02/20	2	12.73	0	0.00	12.70	2	8,199	0.02%
2023/02/16	1	12.65	0.1	12.65	12.60	0.9	8,399	0.01%
2023/02/15	0.2	12.80	0.7	12.89	12.65	-0.5	8,446	-0.01%
2023/02/14	0	0.00	3.9	12.69	12.75	-3.9	8,562	-0.05%
2023/02/13	3	12.62	0	0.00	12.60	3	8,586	0.03%
2023/02/10	0.7	12.70	0	0.00	12.65	0.7	8,610	0.01%
2023/02/09	0.1	12.80	0	0.00	12.80	0.1	8,609	0.00%
2023/02/08	3	12.70	0	0.00	12.75	3	8,620	0.03%
2023/02/07	0	0.00	2.4	12.86	12.85	-2.4	8,601	-0.03%
2023/02/06	3	12.90	0	0.00	13.00	3	8,599	0.03%
2023/02/03	0	0.00	21	13.05	13.15	-21	8,607	-0.24%
2023/02/02	0.5	12.75	37	13.03	13.05	-36.5	8,481	-0.43%
2023/02/01	0	0.00	1	12.60	12.65	-1	8,455	-0.01%
2023/01/31	5.2	12.60	0	0.00	12.60	5.2	8,469	0.06%
2023/01/30	10	12.30	8.1	12.29	12.35	1.9	8,364	0.02%
2023/01/17	0	0.00	1	12.20	12.20	-1	8,211	-0.01%
2023/01/16	8	12.32	1.4	12.18	12.20	6.6	8,146	0.08%
2023/01/13	0	0.00	31	12.13	12.15	-31	7,950	-0.39%
2023/01/12	0	0.00	11	11.76	11.90	-11	7,808	-0.14%
2023/01/11	0	0.00	12	11.65	11.70	-12	7,688	-0.16%
2023/01/09	0.1	11.60	1	11.60	11.60	-1	7,590	-0.01%
2023/01/06	1	11.55	69	11.50	11.55	-68	7,541	-0.90%
2023/01/05	1	11.40	25.9	11.40	11.50	-24.9	7,537	-0.33%
2023/01/03	0.3	11.35	0	0.00	11.35	0.3	7,591	0.00%
2022/12/30	1.4	11.24	1	11.35	11.30	0.4	7,540	0.00%
2022/12/29	2	11.30	0	0.00	11.35	2	7,054	0.03%
2022/12/28	0.6	11.40	0	0.00	11.40	0.6	7,040	0.01%
2022/12/27	0	0.00	3	11.45	11.45	-3	6,994	-0.04%
2022/12/22	0	0.00	1	11.35	11.35	-1	7,107	-0.01%
2022/12/21	1	11.25	50	11.30	11.25	-49	7,179	-0.68%
2022/12/20	1	11.25	1	11.25	11.25	0	7,188	0.00%
2022/12/19	7	11.41	0	0.00	11.35	7	7,014	0.10%
2022/12/16	1	11.50	2	11.43	11.45	-1	6,868	-0.01%
2022/12/15	52	11.45	4	11.49	11.45	48	6,776	0.71%
2022/12/14	0	11.45	2	11.40	11.50	-2	6,724	-0.03%
2022/12/13	0	0.00	2.5	11.41	11.40	-2.5	6,642	-0.04%
2022/12/12	0	0.00	13.5	11.36	11.40	-13.5	6,517	-0.21%
2022/12/07	2	11.40	1	11.40	11.40	1	6,220	0.02%
2022/12/06	20	11.40	6	11.45	11.35	14	6,071	0.23%
2022/12/05	7.1	11.22	13.3	11.23	11.40	-6.2	5,967	-0.10%
2022/12/02	5	11.36	0	0.00	11.35	5	5,653	0.09%
2022/12/01	12.1	11.63	2	11.75	11.50	10.1	5,579	0.18%
2022/11/30	15	11.42	0	0.00	11.50	15	5,478	0.27%
2022/11/29	3	11.33	0	0.00	11.45	3	5,364	0.06%
2022/11/28	0.3	11.45	0	0.00	11.45	0.3	5,250	0.01%
2022/11/25	2	11.58	1	11.60	11.60	1	5,130	0.02%
2022/11/24	0	0.00	21	11.70	11.70	-21	5,046	-0.42%
2022/11/23	1	11.80	0	0.00	11.80	1	4,947	0.02%
2022/11/22	0	0.00	30	11.35	11.65	-30	4,782	-0.63%
2022/11/21	1.3	11.11	0	0.00	11.10	1.3	4,542	0.03%
2022/11/17	0.1	11.10	0	0.00	11.15	0.1	4,498	0.00%
2022/11/16	30.2	11.25	0	0.00	11.05	30.2	4,444	0.68%
2022/11/15	0.1	11.30	0	0.00	11.35	0.1	4,306	0.00%
2022/11/14	32	11.30	30	11.35	11.30	2	4,141	0.05%
2022/11/11	35	11.31	30	11.35	11.35	5	4,040	0.12%
2022/11/10	0	0.00	0.1	11.35	11.25	-0.1	3,963	0.00%
2022/11/09	0	0.00	0	11.45	11.45	0	3,826	0.00%
2022/11/08	7	11.34	0	0.00	11.35	7	3,777	0.19%
2022/11/07	0.1	11.10	0	0.00	11.25	0.1	3,717	0.00%
2022/11/01	0.1	10.95	1	11.00	11.05	-0.9	3,528	-0.03%
2022/10/31	1.2	11.01	0	0.00	11.10	1.2	3,436	0.03%
2022/10/28	9.1	11.00	0	11.20	11.00	9.1	3,385	0.27%
2022/10/26	0	11.30	0	0.00	11.25	0	3,169	0.00%
2022/10/21	0.3	11.35	0	0.00	11.35	0.3	3,190	0.01%
2022/10/20	4.5	10.98	10	10.90	11.30	-5.5	3,167	-0.18%
2022/10/19	0.9	11.33	0	0.00	11.30	0.9	3,012	0.03%
2022/10/18	0.5	11.25	0	0.00	11.40	0.5	2,993	0.02%
2022/10/17	1	11.15	0	0.00	11.30	1	2,981	0.03%
2022/10/13	5	11.20	0	0.00	11.45	5	2,951	0.17%
2022/10/11	2	11.25	2	11.30	11.45	0	2,929	0.00%
2022/10/07	0.1	11.70	0	0.00	11.65	0.1	2,883	0.00%
2022/10/04	1	11.70	0	0.00	11.75	1	3,022	0.03%
2022/09/29	6.1	11.47	0	0.00	11.45	6.1	2,984	0.21%
2022/09/28	17.1	11.63	0	0.00	11.60	17.1	2,933	0.58%
2022/09/27	2.7	12.12	0	0.00	12.05	2.7	2,856	0.09%
2022/09/22	0.1	12.50	1.2	12.41	12.45	-1	3,024	-0.03%
2022/09/21	1.1	12.68	0.3	12.65	12.55	0.8	3,122	0.02%
2022/09/16	0.1	12.90	0	0.00	12.70	0.1	3,310	0.00%
2022/09/15	0.1	12.85	0	0.00	12.95	0.1	3,159	0.00%
2022/09/14	0.2	12.95	2	12.88	12.85	-1.8	3,202	-0.06%
2022/09/13	0	0.00	1.4	12.91	12.95	-1.4	3,234	-0.04%
2022/09/12	1	12.85	6	12.80	12.90	-5	3,264	-0.15%
2022/09/07	0.1	12.95	0	0.00	12.85	0.1	3,611	0.00%
2022/09/06	0.1	13.15	0	0.00	13.10	0.1	3,670	0.00%
2022/09/05	1	13.20	0	0.00	13.15	1	3,782	0.03%
2022/09/01	2.1	13.20	0	0.00	13.20	2.1	3,863	0.05%
2022/08/29	0.1	13.20	0	0.00	13.15	0.1	3,872	0.00%
2022/08/26	2	13.25	0	0.00	13.20	2	3,826	0.05%
2022/08/25	2	13.20	0.1	13.35	13.20	1.9	3,776	0.05%
2022/08/23	5.2	13.40	0	0.00	13.35	5.2	3,752	0.14%
2022/08/22	1.2	13.56	0	0.00	13.55	1.2	3,754	0.03%
2022/08/11	1	13.55	5	13.60	13.65	-4	3,766	-0.11%
2022/08/10	0	0.00	1	13.40	13.45	-1	3,773	-0.03%
2022/08/09	11	13.23	0	0.00	13.20	11	3,765	0.29%
2022/08/05	1.1	13.20	6	13.15	13.20	-4.9	3,834	-0.13%
2022/08/01	2.2	13.51	0	0.00	13.55	2.2	4,068	0.05%
2022/07/29	4	14.05	1	14.10	14.10	3	4,091	0.07%
2022/07/28	1	13.95	5	13.95	13.95	-4	4,054	-0.10%
2022/07/25	2	13.50	5	13.55	13.65	-3	4,076	-0.07%
2022/07/21	1	13.10	0	0.00	13.25	1	4,189	0.02%
2022/07/20	0.4	13.25	0	0.00	13.15	0.4	4,242	0.01%
2022/07/19	0	0.00	2	12.85	13.10	-2	4,326	-0.05%
2022/07/18	1	12.85	0	0.00	12.80	1	4,336	0.02%
2022/07/15	5	12.57	0	0.00	12.60	5	4,334	0.12%
2022/07/14	3	12.83	0	0.00	12.85	3	4,339	0.07%
2022/07/13	1	13.05	0	0.00	12.85	1	4,365	0.02%
2022/07/12	6	12.95	0	0.00	12.80	6	4,407	0.14%
2022/07/06	10.1	13.45	3	13.40	13.30	7.1	4,529	0.16%
2022/07/05	2.1	13.80	14	13.69	13.75	-11.9	4,785	-0.25%
2022/07/04	4.9	13.82	0	0.00	13.60	4.9	4,827	0.10%
2022/07/01	7	14.24	2	14.10	14.05	5	4,968	0.10%
2022/06/30	5.1	14.52	4	14.60	14.55	1.1	5,074	0.02%
2022/06/29	3.6	14.75	7	14.75	14.80	-3.4	5,078	-0.07%
2022/06/28	14.1	15.73	0	0.00	15.75	14.1	5,124	0.28%
2022/06/27	2	15.78	5	15.85	15.80	-3	5,114	-0.06%
2022/06/23	1	15.55	0	0.00	15.65	1	5,078	0.02%
2022/06/22	0	0.00	0.1	15.75	15.65	-0.1	5,096	0.00%
2022/06/17	1	15.85	0.3	15.90	15.75	0.8	5,201	0.01%
2022/06/16	2.1	16.05	0	0.00	16.00	2.1	4,960	0.04%
2022/06/14	24.3	15.89	13	15.70	15.85	11.3	5,074	0.22%
2022/06/10	1	15.60	0	0.00	15.65	1	5,252	0.02%
2022/06/08	1	15.55	0	0.00	15.65	1	5,310	0.02%
2022/06/06	5	15.45	0	0.00	15.50	5	5,557	0.09%
2022/06/02	2.1	15.50	0	0.00	15.45	2.1	5,788	0.04%
2022/06/01	1	15.60	0	0.00	15.50	1	5,911	0.02%
2022/05/30	0.3	15.68	0	0.00	15.65	0.3	5,884	0.01%
2022/05/27	0	0.00	2.5	15.43	15.40	-2.5	5,887	-0.04%
2022/05/26	2	15.30	0.2	15.35	15.30	1.8	5,909	0.03%
2022/05/25	2	15.35	0.8	15.42	15.30	1.2	5,957	0.02%
2022/05/24	0	0.00	0.2	15.50	15.40	-0.2	6,039	0.00%
2022/05/23	1.1	15.41	0.6	15.55	15.50	0.5	6,052	0.01%
2022/05/20	1	15.45	0.5	15.60	15.45	0.5	6,085	0.01%
2022/05/19	1	15.50	0.5	15.70	15.50	0.6	6,120	0.01%
2022/05/18	2	15.63	0.2	15.80	15.80	1.8	6,137	0.03%
2022/05/17	0	0.00	5.6	15.47	15.60	-5.6	6,169	-0.09%
2022/05/16	0	0.00	0.9	15.41	15.40	-0.9	6,177	-0.01%
2022/05/13	1	15.20	6	15.22	15.30	-5	6,179	-0.08%
2022/05/12	2	15.48	6.3	15.45	15.15	-4.3	6,249	-0.07%
2022/05/11	0	0.00	2.6	15.70	15.60	-2.6	6,211	-0.04%
2022/05/09	3	15.57	0.5	15.70	15.60	2.5	6,207	0.04%
2022/05/06	1	15.85	0.3	15.93	15.85	0.7	6,209	0.01%
2022/05/05	2.2	16.00	2.3	16.00	15.95	-0.1	6,256	0.00%
2022/05/04	10	16.00	0	0.00	15.95	10	6,276	0.16%
2022/05/03	5.2	16.05	0	0.00	16.00	5.2	6,291	0.08%
2022/04/29	2	16.03	0	0.00	16.05	2	6,369	0.03%
2022/04/28	1	15.95	0	0.00	16.05	1	6,439	0.02%
2022/04/27	2	15.93	0.2	15.95	15.95	1.8	6,440	0.03%
2022/04/26	8.2	16.00	0	0.00	16.00	8.2	6,411	0.13%
2022/04/25	7	15.96	0.2	16.05	16.00	6.8	6,404	0.11%
2022/04/22	1	16.20	6.2	16.12	16.20	-5.2	6,333	-0.08%
2022/04/21	1	16.10	0.6	16.18	16.15	0.4	6,434	0.01%
2022/04/20	0.1	16.10	35	16.15	16.10	-34.9	6,593	-0.53%
2022/04/19	1	16.10	65	16.15	16.10	-64	6,729	-0.95%
2022/04/18	6	15.98	0	16.05	16.05	6	6,782	0.09%
2022/04/15	0	0.00	0	16.25	16.20	0	6,705	0.00%
2022/04/14	111	16.25	0.7	16.30	16.25	110.4	6,730	1.64%	大買/鉅額交易
2022/04/13	5	16.30	10	16.33	16.40	-5	6,677	-0.08%
2022/04/12	2	16.28	0	0.00	16.40	2	6,615	0.03%
2022/04/11	41	16.68	6.3	16.49	16.50	34.7	6,526	0.53%
2022/04/08	0	0.00	100.1	16.90	17.10	-100.1	6,232	-1.61%
2022/04/07	2	17.13	5	17.03	16.90	-3	6,245	-0.05%
2022/04/06	6	16.99	0.6	17.14	17.20	5.5	6,050	0.09%
2022/04/01	0.2	16.80	15.3	16.82	16.90	-15	5,936	-0.25%
2022/03/31	2.2	16.65	0.4	16.80	16.75	1.8	5,868	0.03%
2022/03/30	0	0.00	3	16.60	16.55	-3	5,717	-0.05%
2022/03/28	10	16.35	2.4	16.41	16.40	7.6	5,615	0.13%
2022/03/25	5	16.44	24	16.45	16.45	-19	5,570	-0.34%
2022/03/24	41	16.45	1	16.40	16.50	40	5,559	0.72%
2022/03/23	104	16.45	5	16.35	16.50	99	5,605	1.77%	大買/
2022/03/22	1	16.30	0	0.00	16.35	1	5,503	0.02%
2022/03/21	2	16.38	0	0.00	16.35	2	5,486	0.04%
2022/03/18	7	16.37	3	16.30	16.30	4	5,434	0.07%
2022/03/17	2	16.05	1	16.05	16.10	1	5,347	0.02%
2022/03/16	0.2	15.90	9	15.90	15.90	-8.8	5,266	-0.17%
2022/03/15	4.7	15.81	0.3	15.85	15.85	4.3	5,188	0.08%
2022/03/11	0.1	15.00	0	0.00	14.90	0.1	4,961	0.00%
2022/03/10	4	15.00	5	15.00	15.00	-1	4,963	-0.02%
2022/03/09	25.2	14.79	14	14.76	14.80	11.2	4,907	0.23%
2022/03/08	10.2	15.23	5	15.10	15.05	5.2	4,722	0.11%
2022/03/07	12	15.65	1	15.60	15.65	11	4,507	0.24%
2022/03/01	0	0.00	10	15.90	15.90	-10	4,497	-0.22%
2022/02/24	4	15.88	10	15.90	15.85	-6	4,502	-0.13%
2022/02/22	12	15.95	10	15.95	15.95	2	4,507	0.04%
2022/02/18	2	15.98	0	0.00	16.00	2	4,806	0.04%
2022/02/17	2	16.00	0	0.00	16.00	2	4,797	0.04%
2022/02/16	1	16.05	48.3	16.00	16.00	-47.3	4,830	-0.98%
2022/02/14	16	15.99	0	0.00	16.05	16	4,893	0.33%
2022/02/11	2.2	16.10	10	16.10	16.15	-7.8	4,788	-0.16%
2022/02/10	2	16.15	0	0.00	16.25	2	4,748	0.04%
2022/02/09	3	16.18	0.4	16.20	16.20	2.6	4,772	0.05%
2022/02/08	4	16.13	0	0.00	16.15	4	4,727	0.08%
2022/01/26	0	0.00	0.4	16.00	15.95	-0.4	4,572	-0.01%
2022/01/25	1.1	15.90	5.8	15.90	15.90	-4.7	4,555	-0.10%
2022/01/24	3	15.82	5	15.75	15.95	-2	4,533	-0.04%
2022/01/21	3	16.03	1.2	16.02	16.00	1.8	4,447	0.04%
2022/01/20	0	0.00	1	16.10	16.15	-1	4,347	-0.02%
2022/01/19	7	16.20	0	0.00	16.20	7	4,321	0.16%
2022/01/18	39	16.20	5.1	16.25	16.25	33.9	4,274	0.79%
2022/01/17	6	16.24	0	0.00	16.20	6	4,236	0.14%
2022/01/14	4	16.30	0.1	16.35	16.30	3.9	4,205	0.09%
2022/01/13	3	16.30	0	0.00	16.35	3	4,182	0.07%
2022/01/12	4	16.21	28.5	16.13	16.15	-24.5	4,056	-0.60%
2022/01/11	2.4	15.91	0	15.95	15.95	2.3	3,918	0.06%
2022/01/10	2	15.90	0	0.00	15.95	2	3,903	0.05%
2022/01/07	8.2	15.93	0	0.00	15.90	8.2	4,037	0.20%
2022/01/06	0	0.00	13.7	15.92	15.90	-13.7	4,006	-0.34%
2022/01/04	12	16.00	0	0.00	15.95	12	4,036	0.30%
2022/01/03	4.2	15.97	0	0.00	15.95	4.2	4,067	0.10%
2021/12/29	1	15.90	1	15.95	15.95	0	4,119	0.00%
2021/12/28	0	0.00	10.1	15.85	15.90	-10.1	4,114	-0.25%
2021/12/27	1	15.85	0.1	15.90	15.85	0.9	4,128	0.02%
2021/12/24	1	15.80	0	0.00	15.85	1	4,189	0.02%
2021/12/22	0	0.00	0.2	15.85	15.80	-0.2	4,254	0.00%
2021/12/21	1	15.85	2	15.80	15.80	-1	4,287	-0.02%
2021/12/16	2	15.90	0	0.00	15.85	2	4,225	0.05%
2021/12/15	4	15.99	0	0.00	15.90	4	4,212	0.09%
2021/12/14	1	16.00	0.4	16.00	15.95	0.6	4,220	0.01%
2021/12/13	12	16.05	0	0.00	16.05	12	4,229	0.28%
2021/12/10	10	15.90	8.5	16.00	16.00	1.5	4,172	0.04%
2021/12/08	2	15.88	0	0.00	15.90	2	4,185	0.05%
2021/12/07	4	15.88	0	0.00	15.90	4	4,153	0.10%
2021/12/06	1	15.85	0	0.00	15.85	1	4,195	0.02%
2021/12/03	0	0.00	0	15.95	15.90	0	4,177	0.00%
2021/12/01	5.3	15.90	0	0.00	15.90	5.3	4,196	0.13%
2021/11/30	20	15.90	11	15.90	16.00	9	4,212	0.21%
2021/11/29	3.3	15.84	2	15.85	15.85	1.3	4,198	0.03%
2021/11/26	0	0.00	1.6	16.02	16.00	-1.6	4,165	-0.04%
2021/11/24	3.3	16.17	0.1	16.25	16.20	3.2	4,139	0.08%
2021/11/23	2	16.05	0	0.00	16.00	2	4,080	0.05%
2021/11/22	2	16.05	0.7	16.15	16.10	1.3	4,063	0.03%
2021/11/19	28	16.18	39	16.28	16.15	-11	4,034	-0.27%
2021/11/18	0	0.00	4.8	16.33	16.40	-4.8	3,946	-0.12%
2021/11/17	2.2	15.95	0.4	15.99	16.00	1.8	3,741	0.05%
2021/11/16	1.3	15.77	1	15.75	15.85	0.3	3,597	0.01%
2021/11/15	0	0.00	0.1	15.85	15.80	-0.1	3,607	0.00%
2021/11/12	1.1	15.85	0.6	15.87	15.85	0.5	3,550	0.01%
2021/11/11	6	15.70	10.5	15.70	15.75	-4.5	3,563	-0.13%
2021/11/10	0	0.00	0.5	15.83	15.75	-0.5	3,542	-0.01%
2021/11/09	2.7	15.74	0.2	15.85	15.75	2.5	3,524	0.07%
2021/11/08	41	15.75	0	0.00	15.75	41	3,523	1.16%
2021/11/05	5	15.75	0	15.85	15.80	5	3,492	0.14%
2021/11/04	0	0.00	0.2	15.90	15.85	-0.2	3,492	-0.01%
2021/11/03	1	15.80	0.2	15.89	15.85	0.8	3,491	0.02%
2021/11/02	0	0.00	1.3	15.82	15.85	-1.3	3,497	-0.04%
2021/11/01	1	15.85	0	0.00	15.85	1	3,490	0.03%
2021/10/29	0.1	15.95	1	15.85	15.90	-0.9	3,493	-0.03%
2021/10/28	0.4	15.97	0	0.00	15.95	0.4	3,517	0.01%
2021/10/27	0.6	15.95	0	0.00	15.90	0.6	3,538	0.02%
2021/10/22	0	0.00	0.1	15.95	15.90	-0.1	3,863	0.00%
2021/10/20	0	0.00	25.1	15.95	15.95	-25.1	4,110	-0.61%
2021/10/18	0	0.00	25.5	16.10	16.05	-25.5	4,183	-0.61%
2021/10/15	0	0.00	9.6	16.07	15.95	-9.6	4,172	-0.23%
2021/10/13	1	15.50	0	0.00	15.55	1	4,113	0.02%
2021/10/12	0	0.00	0.1	15.65	15.55	-0.1	4,197	0.00%
2021/10/08	0	0.00	1.4	15.61	15.55	-1.4	4,280	-0.03%
2021/10/07	20	15.55	0.2	15.60	15.55	19.8	4,296	0.46%
2021/10/06	0	0.00	1.3	15.56	15.45	-1.3	4,319	-0.03%
2021/10/05	3	15.87	0	0.00	15.90	3	4,348	0.07%
2021/10/04	2.1	15.90	7	15.90	16.00	-4.9	4,300	-0.11%
2021/10/01	11.1	15.96	1.9	15.98	15.95	9.2	4,371	0.21%
2021/09/29	3.2	15.91	0	0.00	15.95	3.2	4,248	0.08%
2021/09/24	0.6	15.90	0	0.00	15.85	0.6	4,172	0.01%
2021/09/23	0.2	15.80	0	0.00	15.75	0.2	4,190	0.00%
2021/09/22	42.1	15.69	1	15.65	15.70	41.1	4,215	0.97%
2021/09/17	12	15.80	2.5	15.78	15.80	9.5	4,162	0.23%
2021/09/16	1	15.85	0	0.00	15.80	1	4,201	0.02%
2021/09/15	3	15.82	0	0.00	15.90	3	4,193	0.07%
2021/09/14	7	15.85	0	0.00	15.85	7	4,198	0.17%
2021/09/13	1.4	15.77	20	15.78	15.85	-18.6	4,206	-0.44%
2021/09/09	2	15.78	0	0.00	15.80	2	4,301	0.05%
2021/09/08	1	15.85	0	0.00	15.80	1	4,329	0.02%
2021/09/07	1	15.95	0	0.00	16.00	1	4,298	0.02%
2021/09/06	2	16.03	0	0.00	16.00	2	4,360	0.05%
2021/09/03	0.3	16.13	50	16.10	16.10	-49.7	4,349	-1.14%
2021/09/02	6.1	16.14	0.2	16.18	16.05	5.9	4,431	0.13%
2021/09/01	50	16.25	4	16.30	16.30	46	4,557	1.01%
2021/08/31	6.2	16.11	0	0.00	16.05	6.2	4,703	0.13%
2021/08/30	1	16.15	0	0.00	16.20	1	4,736	0.02%
2021/08/27	10	16.05	0	0.00	16.05	10	4,742	0.21%
2021/08/24	11	15.90	0	0.00	16.00	11	4,789	0.23%
2021/08/20	1	15.75	0	0.00	15.75	1	4,884	0.02%
2021/08/19	6.1	15.80	0	0.00	15.85	6.1	4,959	0.12%
2021/08/18	1	15.75	31	15.80	16.00	-30	4,973	-0.60%
2021/08/17	5	15.92	0	0.00	15.85	5	4,977	0.10%
2021/08/16	3.1	15.96	60	16.10	16.00	-56.9	4,997	-1.14%
2021/08/13	0.4	16.35	0	0.00	16.25	0.4	4,996	0.01%
2021/08/12	0	0.00	1	16.35	16.40	-1	5,047	-0.02%
2021/08/11	0	0.00	0.2	16.45	16.45	-0.2	5,142	0.00%
2021/08/10	14.1	16.40	3	16.35	16.35	11.1	5,278	0.21%
2021/08/09	0	0.00	0.2	16.55	16.45	-0.2	5,612	0.00%
2021/08/06	2	16.35	5	16.40	16.40	-3	5,746	-0.05%
2021/08/05	0	0.00	9.2	16.40	16.40	-9.2	6,025	-0.15%
2021/08/04	9	16.38	3	16.35	16.40	6	6,690	0.09%
2021/08/03	0	0.00	10	16.30	16.35	-10	6,922	-0.14%
2021/08/02	0.1	16.40	2	16.30	16.35	-2	7,121	-0.03%
2021/07/29	20	16.30	0	0.00	16.35	20	7,496	0.27%
2021/07/28	0	0.00	2	16.25	16.30	-2	7,555	-0.03%
2021/07/27	5	16.45	0	0.00	16.40	5	7,803	0.06%
2021/07/26	12	17.50	25	17.45	17.45	-13	7,769	-0.17%
2021/07/23	5	17.55	18	17.48	17.50	-13	7,639	-0.17%
2021/07/22	0	0.00	2	17.53	17.55	-2	7,705	-0.03%
2021/07/21	0	0.00	2	17.58	17.50	-2	7,686	-0.03%
2021/07/20	5	17.50	0	0.00	17.50	5	7,753	0.06%
2021/07/19	2	17.60	1	17.60	17.65	1	7,812	0.01%
2021/07/16	3.1	17.50	110	17.45	17.55	-106.9	7,918	-1.35%	大賣/鉅額交易
2021/07/15	50	17.30	4	17.28	17.30	46	7,908	0.58%
2021/07/14	10	17.10	31	17.11	17.10	-21	7,912	-0.27%
2021/07/13	0	0.00	7.2	17.10	17.05	-7.2	8,084	-0.09%
2021/07/12	0	0.00	10	17.05	17.00	-10	8,148	-0.12%
2021/07/09	0	0.00	2	16.75	16.75	-2	8,179	-0.02%
2021/07/07	14	16.50	0	0.00	16.50	14	8,590	0.16%
2021/07/06	4	16.54	0	0.00	16.55	4	8,910	0.04%
2021/07/02	2	16.35	0	0.00	16.40	2	9,102	0.02%
2021/07/01	3	16.38	0	0.00	16.35	3	9,166	0.03%
2021/06/30	6	16.49	0	0.00	16.50	6	9,306	0.06%
2021/06/24	1	16.30	0	0.00	16.30	1	9,813	0.01%
2021/06/21	8	16.16	0	0.00	16.15	8	10,653	0.08%
2021/06/17	12	16.39	0	0.00	16.40	12	10,576	0.11%
2021/06/16	3	16.50	1	16.45	16.45	2	10,667	0.02%
2021/06/15	3	16.37	0.7	16.40	16.55	2.3	10,656	0.02%
2021/06/11	0	0.00	54	16.34	16.40	-54	10,684	-0.51%
2021/06/09	64	16.36	0	0.00	16.30	64	10,770	0.59%
2021/06/08	12	16.53	5	16.60	16.65	7	10,836	0.06%
2021/06/07	6	16.91	10	17.00	16.90	-4	11,068	-0.04%
2021/06/04	2	17.05	0	0.00	17.10	2	11,370	0.02%
2021/06/03	1	17.15	0	0.00	17.15	1	11,801	0.01%
2021/06/02	0	0.00	4	17.15	17.20	-4	11,834	-0.03%
2021/06/01	1	17.05	0	0.00	17.15	1	11,827	0.01%
2021/05/31	2	17.10	0	0.00	17.10	2	11,858	0.02%
2021/05/27	10	16.90	0	0.00	16.90	10	11,930	0.08%
2021/05/26	0	0.00	51	16.85	16.90	-51	11,959	-0.43%
2021/05/25	2	16.75	0	0.00	16.80	2	12,054	0.02%
2021/05/24	4	16.73	1.7	16.78	16.75	2.3	12,137	0.02%
2021/05/21	0.5	16.77	0	0.00	16.85	0.5	12,176	0.00%
2021/05/19	8	16.56	5.2	16.73	16.65	2.8	12,094	0.02%
2021/05/18	20	16.50	5	16.50	16.70	15	12,047	0.12%
2021/05/17	19.2	15.75	23	15.84	15.70	-3.9	12,157	-0.03%
2021/05/14	44	16.74	1.4	16.69	16.80	42.7	11,833	0.36%
2021/05/13	7	16.46	64	16.28	16.60	-57	11,706	-0.49%
2021/05/12	104	16.55	34	16.48	16.55	70	11,415	0.61%	大買/
2021/05/11	4	17.65	0	0.00	17.70	4	10,777	0.04%
2021/05/10	23	18.00	5	18.20	18.15	18	10,583	0.17%
2021/05/07	5	17.95	6	17.93	18.00	-1	10,427	-0.01%
2021/05/06	3	17.65	0	0.00	17.55	3	10,219	0.03%
2021/05/04	4	16.80	0	0.00	17.20	4	10,070	0.04%
2021/05/03	0	0.00	2	17.75	17.40	-2	9,786	-0.02%
2021/04/29	5	17.60	0	0.00	17.70	5	9,643	0.05%
2021/04/28	0	0.00	0.6	17.45	17.75	-0.6	9,576	-0.01%
2021/04/27	5	17.35	1	17.45	17.40	4	9,561	0.04%
2021/04/26	6	17.37	81.2	17.39	17.45	-75.2	9,534	-0.79%
2021/04/23	9.7	17.02	0.4	17.10	17.15	9.3	9,515	0.10%
2021/04/22	2	17.25	2	17.45	17.20	0	9,460	0.00%
2021/04/21	5.3	17.30	7	17.25	17.35	-1.8	9,293	-0.02%
2021/04/20	8.9	17.34	6	17.25	17.30	2.9	9,307	0.03%
2021/04/19	8	17.38	5	17.33	17.40	3	9,301	0.03%
2021/04/16	0	0.00	3	16.85	17.00	-3	9,234	-0.03%
2021/04/15	2	16.75	14	16.80	16.75	-12	9,318	-0.13%
2021/04/13	3	16.58	8.1	16.56	16.55	-5.1	9,162	-0.06%
2021/04/12	19	16.74	20.2	16.73	16.75	-1.2	8,896	-0.01%
2021/04/09	1	16.95	10	16.90	17.00	-9	8,653	-0.10%
2021/04/08	0	0.00	0	17.10	17.05	0	8,649	0.00%
2021/04/07	1	17.00	0.3	17.10	17.10	0.7	8,705	0.01%
2021/04/06	19	17.18	0	0.00	17.10	19	8,635	0.22%
2021/04/01	2	16.83	0	0.00	16.95	2	8,498	0.02%
2021/03/31	6	16.70	0.7	16.60	16.90	5.3	8,344	0.06%
2021/03/30	13	16.39	0	0.00	16.45	13	8,147	0.16%
2021/03/29	10	16.40	7	16.44	16.40	3	8,063	0.04%
2021/03/26	4	16.24	6	16.28	16.40	-2	7,982	-0.03%
2021/03/25	0	0.00	30	16.00	16.40	-30	7,829	-0.38%
2021/03/24	12	15.90	5	15.90	15.90	7	7,526	0.09%
2021/03/23	0	0.00	0.2	15.15	15.15	-0.2	7,169	0.00%
2021/03/22	5	15.10	0	0.00	15.10	5	7,169	0.07%
2021/03/19	2	14.95	7	15.02	14.95	-5	7,233	-0.07%
2021/03/18	1	15.05	6	15.05	15.05	-5	7,388	-0.07%
2021/03/17	0	0.00	0.6	15.05	15.05	-0.6	7,447	-0.01%
2021/03/16	1	15.15	53	15.20	15.25	-52	7,408	-0.70%
2021/03/15	0	0.00	25	15.00	15.10	-25	7,356	-0.34%
2021/03/12	48	14.62	6	14.75	14.85	42	7,324	0.57%
2021/03/11	0	0.00	24	15.37	14.95	-24	7,113	-0.34%
2021/03/10	2	15.15	62.5	15.10	15.15	-60.5	6,713	-0.90%
2021/03/09	16	14.62	1	14.60	14.65	15	6,400	0.23%
2021/03/08	2	13.90	0	0.00	13.90	2	5,951	0.03%
2021/03/04	2	13.80	0	0.00	13.85	2	5,939	0.03%
2021/03/03	0	0.00	1	13.85	13.90	-1	5,909	-0.02%
2021/03/02	1	13.85	0	0.00	13.80	1	5,844	0.02%
2021/02/26	10	13.75	2	13.80	13.90	8	5,779	0.14%
2021/02/25	0	0.00	60	13.90	13.95	-60	5,673	-1.06%
2021/02/23	30	13.45	2	13.55	13.55	28	5,494	0.51%
2021/02/19	1	13.25	0	0.00	13.25	1	5,455	0.02%
2021/02/18	1	13.35	0	0.00	13.40	1	5,449	0.02%
2021/02/17	6	13.40	50.5	13.37	13.35	-44.5	5,446	-0.82%
2021/02/04	0.4	12.80	0	0.00	12.85	0.4	5,165	0.01%
2021/02/03	0	0.00	2	12.75	12.75	-2	5,234	-0.04%
2021/02/02	1	12.65	2.2	12.75	12.75	-1.2	5,311	-0.02%
2021/02/01	2	12.60	1.9	12.65	12.70	0.1	5,364	0.00%
2021/01/29	2	12.60	1	12.70	12.60	1	5,363	0.02%
2021/01/28	11	12.60	0	0.00	12.65	11	5,313	0.21%
2021/01/27	0	0.00	2	12.65	12.70	-2	5,227	-0.04%
2021/01/26	0	12.85	0	0.00	12.70	0	5,203	0.00%
2021/01/25	5	12.74	0	0.00	12.80	5	5,185	0.10%
2021/01/22	13	12.80	1	12.80	12.80	12	5,135	0.23%
2021/01/21	1	12.85	2.1	12.80	12.85	-1.1	5,091	-0.02%
2021/01/20	14	12.84	5	12.90	12.80	9	5,066	0.18%
2021/01/19	10	13.05	0	0.00	13.05	10	4,897	0.20%
2021/01/18	6	13.00	6	12.95	13.05	0	4,927	0.00%
2021/01/15	5	13.20	0	0.00	13.25	5	4,850	0.10%
2021/01/14	3	13.33	0	0.00	13.35	3	4,886	0.06%
2021/01/13	10	13.26	0.2	13.30	13.30	9.8	4,875	0.20%
2021/01/12	12	13.16	0	0.00	13.10	12	4,766	0.25%
2021/01/11	0	0.00	3	13.40	13.35	-3	4,671	-0.06%
2021/01/08	0	0.00	0.6	13.05	13.15	-0.6	4,520	-0.01%
2021/01/07	10	12.85	0	0.00	12.80	10	4,307	0.23%
2021/01/06	6	12.84	6	12.80	12.75	0	4,259	0.00%
2021/01/05	5	12.95	0	0.00	13.00	5	4,111	0.12%
2021/01/04	1	12.95	0	0.00	13.05	1	4,097	0.02%
2020/12/31	6	12.86	3	12.92	12.85	3	3,996	0.08%
2020/12/30	12.5	13.02	19	12.90	13.00	-6.5	3,902	-0.17%
2020/12/28	2	12.70	0	0.00	12.65	2	3,743	0.05%
2020/12/24	0	0.00	14.4	12.62	12.65	-14.4	3,792	-0.38%
2020/12/23	0	0.00	5	12.60	12.60	-5	3,819	-0.13%
2020/12/21	0	0.00	3.9	12.75	12.75	-3.9	3,893	-0.10%
2020/12/18	0	0.00	1	12.60	12.70	-1	3,941	-0.03%
2020/12/17	1	12.60	0	0.00	12.65	1	3,955	0.03%
2020/12/16	2	12.68	0	0.00	12.70	2	3,966	0.05%
2020/12/15	2	12.60	9.3	12.68	12.70	-7.3	3,958	-0.18%
2020/12/14	20	12.75	12	12.73	12.85	8	3,911	0.20%
2020/12/11	2	12.25	5	12.20	12.25	-3	3,659	-0.08%
2020/12/10	4	12.06	1	12.05	12.10	3	3,567	0.08%
2020/12/09	5.9	12.08	8	12.06	12.10	-2.1	3,512	-0.06%
2020/12/08	1	12.00	51.1	11.95	12.05	-50.1	3,489	-1.44%
2020/12/07	1	12.05	11	12.10	12.10	-10	3,486	-0.29%
2020/12/04	0	0.00	5	12.05	12.10	-5	3,519	-0.14%
2020/12/03	21	12.05	0	0.00	12.00	21	3,547	0.59%
2020/12/02	0	0.00	1	12.05	12.05	-1	3,519	-0.03%
2020/12/01	0	0.00	2	12.03	12.05	-2	3,541	-0.06%
2020/11/30	6	12.03	0	0.00	12.00	6	3,548	0.17%
2020/11/25	0	0.00	5	12.00	12.05	-5	3,506	-0.14%
2020/11/24	1	12.00	0	0.00	12.00	1	3,480	0.03%
2020/11/23	4	11.95	0	12.00	12.00	4	3,472	0.11%
2020/11/19	3	11.95	0	0.00	12.00	3	3,394	0.09%
2020/11/17	0	0.00	2.6	12.06	12.05	-2.6	3,342	-0.08%
2020/11/16	5	12.05	0	0.00	12.05	5	3,423	0.15%
2020/11/13	0	0.00	1	12.00	11.95	-1	3,390	-0.03%
2020/11/12	4	12.00	4.4	11.98	12.00	-0.4	3,394	-0.01%
2020/11/11	0	0.00	0.1	12.00	12.05	-0.1	3,390	0.00%
2020/11/10	0	0.00	9	12.01	11.95	-9	3,300	-0.27%
2020/11/09	0	0.00	6	12.00	11.95	-6	3,265	-0.18%
2020/11/04	1	11.80	0	0.00	11.80	1	3,399	0.03%
2020/10/30	6	11.80	0	0.00	11.75	6	3,500	0.17%
2020/10/29	2	11.80	20	11.85	11.85	-18	3,519	-0.51%
2020/10/27	0	0.00	2	11.95	11.85	-2	3,518	-0.06%
2020/10/26	0.8	12.00	3	12.00	12.00	-2.2	3,523	-0.06%
2020/10/23	0	0.00	5	11.98	12.00	-5	3,511	-0.14%
2020/10/22	0	0.00	4	11.85	11.95	-4	3,549	-0.11%
2020/10/19	0	0.00	13.8	11.70	11.75	-13.8	3,551	-0.39%
2020/10/15	4	11.70	0	0.00	11.75	4	3,645	0.11%
2020/10/12	0	0.00	2.7	11.71	11.70	-2.7	3,776	-0.07%
2020/10/07	0.5	11.80	1	11.75	11.75	-0.5	4,148	-0.01%
2020/10/06	1	11.75	0	0.00	11.75	1	4,452	0.02%
2020/09/30	0	0.00	3	11.75	11.75	-3	4,742	-0.06%
2020/09/29	0	0.00	6	11.65	11.75	-6	4,814	-0.12%
2020/09/25	0.5	11.50	14	11.43	11.40	-13.5	5,051	-0.27%
2020/09/24	22	11.42	10	11.38	11.40	12	5,076	0.24%
2020/09/23	1	11.60	0	0.00	11.65	1	5,088	0.02%
2020/09/22	0	0.00	2	11.75	11.80	-2	5,044	-0.04%
2020/09/18	1	11.95	14	11.91	11.95	-13	5,041	-0.26%
2020/09/17	0	0.00	5.5	11.93	11.95	-5.5	5,049	-0.11%
2020/09/16	0	0.00	1	11.85	11.85	-1	5,009	-0.02%
2020/09/15	0	0.00	2	11.90	11.90	-2	5,026	-0.04%
2020/09/14	0	0.00	0.1	11.85	11.85	-0.1	5,069	0.00%
2020/09/09	0	0.00	31	11.73	11.80	-31	5,100	-0.61%
2020/09/04	1	11.50	1	11.45	11.50	0	5,230	0.00%
2020/09/03	3	11.53	0	0.00	11.55	3	5,282	0.06%
2020/09/02	1	11.60	0	0.00	11.55	1	5,304	0.02%
2020/08/21	2	11.55	0	0.00	11.55	2	5,866	0.03%
2020/08/20	16	11.47	22	11.50	11.50	-6	5,880	-0.10%
2020/08/17	1	11.70	0	0.00	11.70	1	5,927	0.02%
2020/08/14	1	11.75	0	0.00	11.75	1	5,968	0.02%
2020/08/13	0	0.00	0.1	11.80	11.75	-0.1	6,014	0.00%
2020/08/11	1	11.90	2.1	11.88	11.90	-1.1	5,994	-0.02%
2020/08/10	1	11.75	0	0.00	11.80	1	5,941	0.02%
2020/08/06	5	11.65	0	0.00	11.75	5	5,903	0.08%
2020/08/03	0	0.00	5	11.35	11.40	-5	6,033	-0.08%
2020/07/29	25	11.31	0	0.00	11.45	25	6,086	0.41%
2020/07/28	3	11.22	1	11.20	11.25	2	6,117	0.03%
2020/07/27	10	11.45	0	0.00	11.35	10	6,113	0.16%
2020/07/24	15	11.53	0	0.00	11.45	15	6,091	0.25%
2020/07/23	10	11.63	0	0.00	11.60	10	6,056	0.17%
2020/07/22	12	11.74	10	11.65	11.70	2	6,070	0.03%
2020/07/21	4	11.60	0	0.00	11.70	4	6,076	0.07%
2020/07/20	10	11.60	0	0.00	11.55	10	5,992	0.17%
2020/07/17	5	11.65	0	0.00	11.65	5	5,994	0.08%
2020/07/16	5	11.75	0	0.00	11.75	5	6,035	0.08%
2020/07/15	4	11.60	0	0.00	11.75	4	6,034	0.07%
2020/07/14	5	11.50	0	0.00	11.45	5	5,969	0.08%
2020/07/13	5	12.20	100	12.15	12.20	-95	5,788	-1.64%
2020/07/10	2	12.10	10.1	12.05	12.10	-8.2	5,545	-0.15%
2020/07/09	0	0.00	9	12.10	12.10	-9	5,424	-0.17%
2020/07/07	21	12.10	0	0.00	12.10	21	5,295	0.40%
2020/07/06	0	0.00	12.2	12.16	12.25	-12.2	5,198	-0.23%
2020/07/03	0	0.00	8	12.00	12.00	-8	5,080	-0.16%
2020/07/02	0	0.00	3	11.95	11.95	-3	5,050	-0.06%
2020/06/24	50	11.75	0	0.00	11.80	50	4,982	1.00%
2020/06/23	0	0.00	1	11.85	11.85	-1	5,052	-0.02%
2020/06/22	5	11.75	0	0.00	11.85	5	5,070	0.10%
2020/06/18	2	11.75	0	0.00	11.75	2	5,356	0.04%
2020/06/17	5	11.80	0	0.00	11.75	5	5,453	0.09%
2020/06/15	1	11.70	4	11.68	11.75	-3	5,852	-0.05%
2020/06/12	12	11.48	0	0.00	11.60	12	5,896	0.20%
2020/06/11	1	11.75	1	11.70	11.70	0	5,905	0.00%
2020/06/10	1	11.85	1	11.75	11.85	0	5,920	0.00%
2020/06/09	9	11.75	0	0.00	11.75	9	6,047	0.15%
2020/06/05	1	11.70	0	0.00	11.75	1	6,137	0.02%
2020/06/04	0	0.00	11	11.75	11.75	-11	6,170	-0.18%
2020/06/03	51	11.75	0.1	11.80	11.80	50.9	6,219	0.82%
2020/06/02	2	11.65	0	11.70	11.70	2	6,120	0.03%
2020/06/01	0	0.00	1	11.60	11.65	-1	6,111	-0.02%
2020/05/28	5.5	11.65	0	0.00	11.60	5.5	5,917	0.09%
2020/05/27	5	11.65	3	11.70	11.65	2	6,029	0.03%
2020/05/26	0	0.00	1	11.55	11.65	-1	6,086	-0.02%
2020/05/25	3	11.45	1	11.45	11.50	2	6,032	0.03%
2020/05/22	0	0.00	1	11.60	11.55	-1	6,000	-0.02%
2020/05/21	1	11.55	1	11.55	11.60	0	5,955	0.00%
2020/05/20	1	11.45	3	11.48	11.45	-2	5,910	-0.03%
2020/05/19	12	11.45	0	0.00	11.40	12	5,876	0.20%
2020/05/18	7	11.39	60	11.36	11.35	-53	5,856	-0.90%
2020/05/15	10	11.20	1	11.20	11.25	9	5,804	0.16%
2020/05/14	152	11.22	21	11.20	11.20	131	5,802	2.26%	大買/鉅額交易
2020/05/12	0	0.00	4	11.20	11.20	-4	5,763	-0.07%
2020/05/11	5	11.10	50	11.05	11.20	-45	5,698	-0.79%
2020/05/08	50	10.95	1	10.95	10.95	49	5,624	0.87%
2020/05/06	4	10.84	0	0.00	10.80	4	5,601	0.07%
2020/05/05	1	10.85	0	0.00	10.80	1	5,630	0.02%
2020/05/04	20	10.80	1	10.80	10.80	19	5,610	0.34%
2020/04/30	5	10.95	2	10.95	10.95	3	5,559	0.05%
2020/04/29	0	0.00	20.7	10.80	10.80	-20.7	5,561	-0.37%
2020/04/28	50	10.70	0	0.00	10.75	50	5,563	0.90%
2020/04/27	0	0.00	1	10.65	10.70	-1	5,702	-0.02%
2020/04/24	5	10.55	0	0.00	10.50	5	5,726	0.09%
2020/04/21	15	10.62	0	0.00	10.50	15	5,742	0.26%
2020/04/20	0	0.00	1	10.90	10.90	-1	5,703	-0.02%
2020/04/17	0	0.00	1	10.65	10.65	-1	5,692	-0.02%
2020/04/16	100	10.60	0	0.00	10.60	100	5,648	1.77%
2020/04/15	0	0.00	3	10.68	10.70	-3	5,652	-0.05%
2020/04/14	110	10.55	0	0.00	10.60	110	5,687	1.93%	大買/鉅額交易
2020/04/13	0	0.00	3	10.52	10.55	-3	5,781	-0.05%
2020/04/10	24	10.50	1	10.55	10.55	23	5,792	0.40%
2020/04/09	1	10.45	0	0.00	10.50	1	5,840	0.02%
2020/04/08	3	10.38	1	10.40	10.40	2	5,948	0.03%
2020/04/07	0	0.00	1	10.35	10.35	-1	5,970	-0.02%
2020/04/06	2	10.25	0	0.00	10.25	2	5,987	0.03%
2020/04/01	1	10.30	0	0.00	10.30	1	5,981	0.02%
2020/03/31	0	0.00	1	10.25	10.35	-1	6,069	-0.02%
2020/03/30	4	10.15	0	0.00	10.20	4	5,996	0.07%
2020/03/27	1	10.30	2	10.25	10.25	-1	5,947	-0.02%
2020/03/25	18	10.18	10	10.10	10.20	8	5,815	0.14%
2020/03/24	14	9.93	3	9.87	9.94	11	5,651	0.19%
2020/03/20	2	9.69	105	9.62	9.60	-103	5,334	-1.93%	大賣/鉅額交易
2020/03/19	19	8.85	0	0.00	10.50	19	5,056	0.38%
2020/03/18	2	9.46	0	0.00	9.62	2	4,844	0.04%
2020/03/17	7	9.58	11.6	9.55	9.65	-4.6	4,770	-0.10%
2020/03/16	2.5	9.91	0	0.00	9.96	2.5	4,644	0.05%
2020/03/13	13	9.97	8	10.04	10.20	5	4,578	0.11%
2020/03/12	13	10.58	3	10.70	10.60	10	4,404	0.23%
2020/03/11	1	10.95	1	10.90	10.95	0	4,237	0.00%
2020/03/10	12	10.75	14	10.75	10.95	-2	4,211	-0.05%
2020/03/09	21	11.02	0	0.00	10.95	21	4,118	0.51%
2020/03/05	10	11.30	0	0.00	11.40	10	3,982	0.25%
2020/03/04	0	0.00	1	11.20	11.25	-1	3,965	-0.03%
2020/03/03	3	11.25	0	0.00	11.25	3	3,942	0.08%
2020/03/02	65	11.14	1	11.15	11.15	64	3,925	1.63%
2020/02/27	3	11.48	0	0.00	11.35	3	3,887	0.08%
2020/02/24	3	11.55	0	0.00	11.55	3	3,752	0.08%
2020/02/21	2	11.65	2	11.60	11.65	0	3,728	0.00%
2020/02/20	5	11.65	0	0.00	11.65	5	3,727	0.13%
2020/02/19	5	11.60	0	0.00	11.65	5	3,700	0.14%
2020/02/18	0	0.00	1.2	11.57	11.60	-1.2	3,680	-0.03%
2020/02/17	2	11.60	0.3	11.60	11.60	1.7	3,664	0.05%
2020/02/12	47	11.70	0	0.00	11.70	47	3,602	1.30%
2020/02/10	1	11.65	0	0.00	11.75	1	3,595	0.03%
2020/02/07	1	11.80	4	11.80	11.80	-3	3,564	-0.08%
2020/02/06	50	11.80	1	11.90	11.90	49	3,586	1.37%
2020/02/04	3	11.70	0	0.00	11.75	3	3,511	0.09%
2020/02/03	8	11.50	0	0.00	11.65	8	3,512	0.23%
2020/01/31	5	11.65	0.1	11.80	11.75	4.9	3,421	0.14%
2020/01/30	7	11.48	100	11.58	11.60	-93	3,372	-2.76%
2020/01/17	1	11.85	1	11.85	11.90	0	3,157	0.00%
2020/01/16	1	11.80	0	0.00	11.85	1	3,152	0.03%
2020/01/15	0	0.00	2	11.88	11.85	-2	3,129	-0.06%
2020/01/14	5	11.90	3	11.90	11.90	2	3,125	0.06%
2020/01/13	10	11.90	1	11.80	11.90	9	3,147	0.29%
2020/01/10	4	11.69	4	11.76	11.80	0	3,167	0.00%
2020/01/09	0	0.00	12	11.65	11.70	-12	3,136	-0.38%
2020/01/08	10	11.75	7	11.70	11.70	3	3,109	0.10%
2020/01/07	0	0.00	23.1	11.82	11.90	-23.1	3,007	-0.77%
2020/01/06	1.6	11.47	3	11.55	11.55	-1.4	2,875	-0.05%
2020/01/03	2	11.45	0	0.00	11.50	2	2,830	0.07%
2020/01/02	5	11.35	5	11.35	11.35	0	2,771	0.00%
2019/12/31	0	0.00	143.2	11.25	11.25	-143.2	2,600	-5.50%	大賣/鉅額交易
2019/12/30	28	11.11	31.4	11.18	11.15	-3.4	2,525	-0.14%
2019/12/27	25	11.09	1	11.05	11.05	24	2,456	0.98%
2019/12/26	10	11.05	5	11.05	11.00	5	2,395	0.21%
2019/12/20	132	10.95	2	10.95	10.95	130	2,292	5.67%	大買/鉅額交易
2019/12/19	0	0.00	2	10.95	10.95	-2	2,278	-0.09%
2019/12/17	0.9	11.00	0	0.00	11.00	0.9	2,372	0.04%
2019/12/12	1	10.90	4	10.95	10.95	-3	2,387	-0.13%
2019/12/11	15	10.95	0	0.00	10.90	15	2,377	0.63%
2019/12/10	0	0.00	0	11.00	10.95	0	2,406	0.00%
2019/12/09	2	10.98	0	0.00	10.95	2	2,398	0.08%
2019/12/02	6	11.00	0	0.00	11.00	6	2,582	0.23%
2019/11/29	0	0.00	1	10.95	10.95	-1	2,590	-0.04%
2019/11/28	0	0.00	0.9	10.95	10.95	-0.9	2,611	-0.03%
2019/11/27	0	0.00	4	11.00	11.05	-4	2,614	-0.15%
2019/11/25	0	0.00	70	10.95	10.95	-70	2,505	-2.79%
2019/11/22	0	0.00	0	10.95	10.95	0	2,537	0.00%
2019/11/21	0	0.00	0.2	10.95	10.90	-0.2	2,555	-0.01%
2019/11/20	0	0.00	30	10.95	10.95	-30	2,562	-1.17%
2019/11/18	5	10.90	20	10.90	10.95	-15	2,554	-0.59%
2019/11/15	0	0.00	3	10.90	10.90	-3	2,562	-0.12%
2019/11/11	0	0.00	3	10.90	10.95	-3	2,626	-0.11%
2019/11/08	0	0.00	2	10.95	11.00	-2	2,679	-0.07%
2019/11/07	3	10.95	2	10.95	10.95	1	2,705	0.04%
2019/11/06	0	0.00	31	10.90	10.90	-31	2,736	-1.13%
2019/11/05	1	10.90	0	0.00	10.90	1	2,761	0.04%
2019/11/04	0	0.00	1.1	10.90	10.90	-1.1	2,857	-0.04%
2019/10/23	1.8	10.90	0	0.00	10.90	1.8	3,389	0.05%
2019/10/21	0	0.00	57	10.89	10.95	-57	3,454	-1.65%
2019/10/18	0	0.00	8	10.78	10.85	-8	3,401	-0.24%
2019/10/16	1	10.70	0	0.00	10.70	1	3,328	0.03%
2019/10/15	2	10.75	0	0.00	10.70	2	3,336	0.06%
2019/10/07	7	10.65	0	0.00	10.65	7	3,321	0.21%
2019/10/04	0	0.00	0.1	10.65	10.65	-0.1	3,345	0.00%
2019/10/03	2	10.63	0	0.00	10.65	2	3,360	0.06%
2019/10/02	0.3	10.70	1	10.70	10.70	-0.7	3,369	-0.02%
2019/10/01	1	10.65	5	10.70	10.70	-4	3,379	-0.12%
2019/09/27	71	10.70	0	0.00	10.70	71	3,372	2.11%
2019/09/26	5	10.75	97	10.79	10.80	-92	3,374	-2.73%
2019/09/24	9	10.78	0	0.00	10.85	9	3,363	0.27%
2019/09/20	0	0.00	1	11.00	10.95	-1	3,328	-0.03%
2019/09/19	3	10.90	0	0.00	10.85	3	3,218	0.09%
2019/09/18	11	10.80	0	0.00	10.80	11	3,203	0.34%
2019/09/16	0	0.00	1.2	10.81	10.80	-1.2	3,267	-0.04%
2019/09/12	0	0.00	1	10.75	10.75	-1	3,271	-0.03%
2019/09/11	100	10.75	0	0.00	10.80	100	3,286	3.04%
2019/09/10	0	0.00	2	10.80	10.85	-2	3,279	-0.06%
2019/09/05	1	10.70	1	10.70	10.70	0	3,144	0.00%
2019/09/04	0	0.00	0	10.65	10.65	0	3,144	0.00%
2019/09/03	50	10.55	1	10.55	10.60	49	3,122	1.57%
2019/09/02	0	0.00	10	10.55	10.55	-10	3,142	-0.32%
2019/08/30	0	10.45	0	0.00	10.45	0	3,153	0.00%
2019/08/21	0	0.00	2	10.35	10.35	-2	3,196	-0.06%
2019/08/20	1	10.35	0	0.00	10.35	1	3,200	0.03%
2019/08/19	5.4	10.40	0	0.00	10.40	5.4	3,210	0.17%
2019/08/15	0	0.00	2	10.25	10.25	-2	3,193	-0.06%
2019/08/14	2	10.35	0	0.00	10.35	2	3,177	0.06%
2019/08/13	21	10.35	0	0.00	10.25	21	3,170	0.66%
2019/08/08	40	10.35	0	0.00	10.40	40	3,044	1.31%
2019/08/06	42	10.15	2	10.15	10.25	40	2,977	1.34%
2019/08/02	2	10.90	35	10.86	10.90	-33	2,711	-1.22%
2019/08/01	12	11.01	0	0.00	11.00	12	2,632	0.46%
2019/07/31	5	11.10	3	11.10	11.10	2	2,546	0.08%
2019/07/22	0	0.00	18.4	10.90	10.95	-18.4	2,241	-0.82%
2019/07/19	0	0.00	50.8	10.95	10.95	-50.8	2,235	-2.27%
2019/07/17	0	0.00	3	10.95	10.95	-3	2,202	-0.14%
2019/07/16	10	10.90	0	0.00	10.90	10	2,158	0.46%
2019/07/11	0	0.00	1	10.75	10.75	-1	2,065	-0.05%
2019/07/08	0	0.00	0.8	10.60	10.65	-0.8	2,021	-0.04%
2019/07/03	50	10.55	0	0.00	10.65	50	2,027	2.47%
2019/06/28	0	0.00	5	10.65	10.70	-5	2,066	-0.24%
2019/06/27	0	0.00	19	10.65	10.70	-19	2,094	-0.91%
2019/06/24	0	0.00	50	10.75	10.70	-50	2,132	-2.34%
2019/06/21	0	0.00	51	10.65	10.80	-51	2,124	-2.40%
2019/06/19	0	0.00	1	10.50	10.55	-1	2,104	-0.05%
2019/06/18	0	0.00	12	10.45	10.50	-12	2,095	-0.57%
2019/06/12	60	10.35	1	10.35	10.35	59	2,207	2.67%
2019/06/11	12	10.49	0	0.00	10.50	12	2,194	0.55%
2019/06/10	10	10.55	0	0.00	10.55	10	2,186	0.46%
2019/06/06	50	10.45	0	0.00	10.50	50	2,162	2.31%
2019/06/04	4	10.50	10	10.55	10.55	-6	2,153	-0.28%
2019/06/03	20	10.55	10	10.50	10.50	10	2,161	0.46%
2019/05/30	10	10.40	0	0.00	10.45	10	2,159	0.46%
2019/05/29	0	0.00	5	10.45	10.45	-5	2,186	-0.23%
2019/05/28	0.5	10.40	0	0.00	10.40	0.5	2,210	0.02%
2019/05/27	5	10.35	0	0.00	10.40	5	2,108	0.24%
2019/05/24	0	0.00	10	10.40	10.35	-10	2,107	-0.47%
2019/05/23	0	0.00	20	10.40	10.35	-20	2,092	-0.96%
2019/05/21	22	10.32	0	0.00	10.35	22	2,085	1.05%
2019/05/17	0	0.00	2	10.25	10.25	-2	2,091	-0.10%
2019/05/16	15	10.28	0	0.00	10.25	15	2,101	0.71%
2019/05/15	3	10.30	0	0.00	10.25	3	2,102	0.14%
2019/05/14	2	10.25	0	0.00	10.30	2	2,109	0.09%
2019/05/13	0	0.00	13	10.30	10.30	-13	2,083	-0.62%
2019/05/10	5	10.35	0	0.00	10.30	5	2,109	0.24%
2019/05/08	0	0.00	0	10.40	10.40	0	2,121	0.00%
2019/05/06	5	10.40	0	0.00	10.45	5	2,120	0.24%
2019/05/03	0	0.00	15	10.45	10.45	-15	2,096	-0.72%
2019/05/02	10	10.40	10	10.45	10.45	0	2,083	0.00%
2019/04/30	5	10.40	0	0.00	10.40	5	2,057	0.24%
2019/04/29	15	10.30	0	0.00	10.35	15	2,049	0.73%
2019/04/25	4	10.30	0	0.00	10.30	4	2,025	0.20%
2019/04/24	4	10.30	0	0.00	10.30	4	2,018	0.20%
2019/04/22	0	0.00	9	10.35	10.35	-9	2,006	-0.45%
2019/04/17	0.3	10.35	0	10.35	10.40	0.3	2,028	0.01%
2019/04/11	0.5	10.35	0	0.00	10.35	0.5	2,017	0.02%
2019/04/09	1.8	10.40	0	0.00	10.45	1.8	2,062	0.09%
2019/03/25	16	10.33	0	0.00	10.40	16	2,065	0.77%
2019/03/20	10	10.25	0	0.00	10.35	10	2,029	0.49%
2019/03/06	0	0.00	0	10.15	10.10	0	1,894	0.00%
2019/02/27	1	10.00	0	0.00	10.10	1	1,832	0.05%
2019/02/25	1	10.05	0	0.00	10.10	1	1,791	0.06%
2019/02/21	0	0.00	0.1	10.00	10.00	-0.1	1,773	0.00%
2019/02/18	1	10.05	0	0.00	10.05	1	1,738	0.06%
2019/02/14	0	0.00	8	9.95	9.95	-8	1,699	-0.47%
2019/01/30	0	0.00	3	9.87	9.90	-3	1,724	-0.17%
2019/01/29	8	9.86	0	0.00	9.87	8	1,703	0.47%
2019/01/28	0	0.00	51	9.82	9.85	-51	1,699	-3.00%
2019/01/25	0	0.00	0.1	9.82	9.81	-0.1	1,710	-0.01%
2019/01/15	1	9.76	0	0.00	9.77	1	2,067	0.05%
2019/01/03	2	9.58	0	0.00	9.58	2	2,629	0.08%
2018/12/28	1	9.58	0	0.00	9.53	1	2,630	0.04%
2018/12/27	9	9.61	0	0.00	9.59	9	2,627	0.34%
2018/12/26	18	9.59	9	9.55	9.60	9	2,636	0.34%
2018/12/20	1	9.55	0	0.00	9.57	1	2,722	0.04%
2018/12/19	0	0.00	0.7	9.58	9.58	-0.7	2,713	-0.03%
2018/12/18	5	9.62	2	9.75	9.60	3	2,680	0.11%
2018/12/17	3	9.82	0.4	9.85	9.82	2.5	2,651	0.09%
2018/12/14	3	9.82	0	0.00	9.87	3	2,635	0.11%
2018/12/13	1	9.85	6	9.87	9.92	-5	2,619	-0.19%
2018/12/12	3	9.89	0	0.00	9.90	3	2,610	0.11%
2018/12/10	4	9.91	0	0.00	9.96	4	2,620	0.15%
2018/12/07	0	0.00	0.9	9.99	9.99	-0.9	2,644	-0.03%
2018/12/06	1	9.88	0	0.00	9.94	1	2,680	0.04%
2018/12/04	1	10.00	0	0.00	10.05	1	2,686	0.04%
2018/11/28	0	0.00	0.1	9.97	9.97	-0.1	2,695	0.00%
2018/11/27	1	9.85	0	0.00	9.91	1	2,696	0.04%
2018/11/22	0	0.00	0.1	9.92	9.90	-0.1	2,790	0.00%
2018/11/21	1	9.90	0	0.00	9.90	1	2,841	0.04%
2018/11/16	0	0.00	11	9.96	9.97	-11	2,882	-0.38%
2018/11/15	1	9.94	0	0.00	9.96	1	2,913	0.03%
2018/11/13	3	9.89	0.2	9.97	9.92	2.8	2,954	0.09%
2018/11/09	2	9.99	0	0.00	9.97	2	3,030	0.07%
2018/11/08	1	9.97	0	0.00	10.05	1	3,082	0.03%
2018/11/02	0.9	9.90	0	0.00	9.88	0.9	3,244	0.03%
2018/11/01	3	9.92	0	0.00	9.90	3	3,281	0.09%
2018/10/29	1.8	9.58	0	0.00	9.57	1.8	3,333	0.05%
2018/10/26	2	9.63	0	0.00	9.69	2	3,556	0.06%
2018/10/25	1	9.90	1	9.86	9.80	0	3,827	0.00%
2018/10/24	1.7	10.00	0	0.00	10.05	1.7	3,953	0.04%
2018/10/23	3	10.00	0	0.00	10.00	3	4,052	0.07%
2018/10/18	0	0.00	22	10.10	10.15	-22	3,995	-0.55%
2018/10/17	0	0.00	1	10.15	10.25	-1	4,047	-0.02%
2018/10/11	10	10.25	0	0.00	10.20	10	3,983	0.25%
2018/10/08	1	10.55	0	0.00	10.45	1	3,856	0.02%
2018/10/05	0	0.00	50	10.45	10.40	-50	3,856	-1.30%
2018/10/04	1	10.50	0	0.00	10.50	1	3,815	0.03%
2018/10/03	1	10.55	0.1	10.65	10.60	0.9	3,813	0.02%
2018/10/02	1	10.60	0	0.00	10.60	1	3,824	0.03%
2018/09/27	11	10.75	0	0.00	10.75	11	3,803	0.29%
2018/09/26	6	10.60	0	0.00	10.60	6	3,726	0.16%
2018/09/25	35	10.55	2.3	10.56	10.65	32.7	3,744	0.87%
2018/09/17	52	10.55	0	0.00	10.50	52	3,748	1.39%
2018/09/14	5	10.61	5	10.60	10.65	0	3,786	0.00%
2018/09/11	3	10.40	0	0.00	10.45	3	3,853	0.08%
2018/09/07	0	0.00	4	10.45	10.50	-4	4,020	-0.10%
2018/09/05	3	10.53	0	0.00	10.50	3	4,062	0.07%
2018/08/31	0	0.00	5	10.65	10.60	-5	4,155	-0.12%
2018/08/30	0	0.00	5	10.65	10.70	-5	4,223	-0.12%
2018/08/29	0	0.00	1	10.70	10.65	-1	4,211	-0.02%
2018/08/27	1	10.45	4	10.40	10.50	-3	4,157	-0.07%
2018/08/22	0	0.00	10	10.45	10.45	-10	4,292	-0.23%
2018/08/21	11	10.40	0	0.00	10.45	11	4,299	0.26%
2018/08/20	110	10.45	4	10.40	10.45	106	4,316	2.46%	大買/鉅額交易
2018/08/16	6	10.40	0	0.00	10.40	6	4,330	0.14%
2018/08/15	2	10.35	5.5	10.40	10.35	-3.5	4,301	-0.08%
2018/08/14	1	10.35	2	10.35	10.40	-1	4,266	-0.02%
2018/08/13	0	0.00	11	10.42	10.40	-11	4,256	-0.26%
2018/08/10	0	0.00	6	10.58	10.60	-6	4,191	-0.14%
2018/08/08	0	0.00	1	10.80	10.75	-1	4,093	-0.02%
2018/08/07	2	10.73	0	0.00	10.70	2	4,088	0.05%
2018/08/06	4	10.79	0	0.00	10.80	4	4,048	0.10%
2018/08/02	7	10.70	0	0.00	10.65	7	4,079	0.17%
2018/08/01	11	11.30	10	11.35	11.45	1	3,835	0.03%
2018/07/31	29	11.18	50	11.18	11.25	-21	3,500	-0.60%
2018/07/30	5	11.05	4	11.05	11.10	1	3,342	0.03%
2018/07/27	20	11.00	0	0.00	11.00	20	3,196	0.63%
2018/07/26	1	11.00	0	0.00	11.00	1	3,146	0.03%
2018/07/19	0	0.00	1	10.80	10.80	-1	2,991	-0.03%
2018/07/13	2	10.75	10	10.70	10.75	-8	3,028	-0.26%
2018/07/12	14	10.70	0	0.00	10.70	14	3,043	0.46%
2018/07/10	0	0.00	14	10.60	10.70	-14	3,114	-0.45%
2018/07/05	0	0.00	1	10.65	10.65	-1	3,175	-0.03%
2018/07/04	0	0.00	16	10.65	10.70	-16	3,203	-0.50%
2018/07/03	2	10.60	0	0.00	10.65	2	3,245	0.06%
2018/06/27	1	10.75	0	0.00	10.75	1	3,329	0.03%
2018/06/26	1	10.75	3	10.85	10.85	-2	3,367	-0.06%
2018/06/25	0	0.00	1	10.90	10.85	-1	3,406	-0.03%
2018/06/22	10	10.80	51	10.85	10.80	-41	3,382	-1.21%
2018/06/20	6	10.90	10	10.80	10.95	-4	3,362	-0.12%
2018/06/19	1	10.85	10	10.85	10.90	-9	3,282	-0.27%
2018/06/15	0	0.00	10	10.73	10.80	-10	3,196	-0.31%
2018/06/14	0	0.00	6	10.69	10.70	-6	3,149	-0.19%
2018/06/13	50	10.70	0	0.00	10.65	50	3,144	1.59%
2018/06/08	0	0.00	4	10.65	10.65	-4	3,113	-0.13%
2018/06/07	5	10.65	1	10.60	10.65	4	3,094	0.13%
2018/05/31	16	10.55	0	0.00	10.45	16	2,997	0.53%
2018/05/30	50	10.45	5	10.50	10.50	45	2,946	1.53%
2018/05/29	0	0.00	5	10.55	10.60	-5	2,906	-0.17%
2018/05/28	0	0.00	1	10.50	10.55	-1	2,876	-0.03%
2018/05/22	0	0.00	1	10.45	10.50	-1	2,904	-0.03%
2018/05/21	0	0.00	9.5	10.45	10.50	-9.5	2,947	-0.32%
2018/05/18	3	10.45	0	0.00	10.50	3	2,957	0.10%
2018/05/17	0	0.00	5	10.45	10.45	-5	2,994	-0.17%
2018/05/14	10.5	10.45	10	10.40	10.40	0.5	3,230	0.02%
2018/05/02	0	0.00	1	10.50	10.50	-1	3,302	-0.03%
2018/04/27	1	10.25	1	10.30	10.30	0	3,384	0.00%
2018/04/25	5	10.25	0	0.00	10.25	5	3,672	0.14%
2018/04/23	5	10.30	0	0.00	10.30	5	3,957	0.13%
2018/04/18	0	0.00	1	10.25	10.20	-1	4,267	-0.02%
2018/04/17	8	10.25	6	10.20	10.20	2	4,323	0.05%
2018/04/13	0.2	10.20	0	0.00	10.25	0.2	4,365	0.00%
2018/04/12	1	10.25	0	0.00	10.30	1	4,430	0.02%
2018/04/10	2	10.20	0	0.00	10.20	2	4,392	0.05%
2018/04/09	0	10.25	0	0.00	10.25	0	4,366	0.00%
2018/04/03	10	10.20	0	10.25	10.25	10	4,332	0.23%
2018/03/31	1	10.20	0	0.00	10.25	1	4,280	0.02%
2018/03/30	55	10.20	0	0.00	10.20	55	4,271	1.29%
2018/03/29	4	10.20	5	10.20	10.20	-1	4,234	-0.02%
2018/03/28	1	10.15	0	0.00	10.15	1	4,191	0.02%
2018/03/27	1	10.05	5	10.10	10.05	-4	4,141	-0.10%
2018/03/26	0	0.00	12	10.00	10.05	-12	4,185	-0.29%
2018/03/23	1	9.99	0	0.00	10.05	1	4,225	0.02%
2018/03/22	2	10.08	0	0.00	10.10	2	4,217	0.05%
2018/03/21	1	10.10	0.1	10.10	10.10	0.9	4,199	0.02%
2018/03/20	2	10.10	19	10.13	10.10	-17	4,194	-0.41%
2018/03/19	20	10.08	0.3	10.05	10.05	19.7	4,181	0.47%
2018/03/16	0	0.00	6	10.20	10.25	-6	4,147	-0.14%
2018/03/14	5	9.99	0	9.99	10.00	5	4,066	0.12%
2018/03/12	1	9.97	36	10.00	10.00	-35	4,054	-0.86%
2018/03/07	0	0.00	1	9.85	9.84	-1	4,041	-0.02%
2018/03/05	6	9.83	0	0.00	9.83	6	4,070	0.15%
2018/02/27	6	9.97	0	0.00	10.00	6	3,990	0.15%
2018/02/26	0	0.00	6	9.99	10.00	-6	3,962	-0.15%
2018/02/22	0	0.00	0.1	9.94	9.95	-0.1	3,927	0.00%
2018/02/12	1	9.70	0	0.00	9.70	1	3,896	0.03%
2018/02/09	6	9.50	0	0.00	9.63	6	3,864	0.16%
2018/02/07	0	0.00	1	9.70	9.63	-1	3,774	-0.03%
2018/02/06	2	9.58	7	9.52	9.48	-5	3,668	-0.14%
2018/02/05	1	9.87	10	9.87	9.90	-9	3,488	-0.26%
2018/02/02	2	9.98	6	9.99	10.00	-4	3,426	-0.12%
2018/02/01	1	9.98	3	10.00	9.98	-2	3,415	-0.06%
2018/01/31	0	0.00	25	9.96	9.98	-25	3,384	-0.74%
2018/01/30	0	0.00	1	10.00	10.00	-1	3,336	-0.03%
2018/01/29	0	0.00	0.1	10.05	10.05	-0.1	3,264	0.00%
2018/01/25	0	0.00	0.1	10.10	10.20	-0.1	3,210	0.00%
2018/01/24	0	0.00	4	10.08	10.15	-4	3,166	-0.13%
2018/01/23	6	10.19	11	10.17	10.15	-5	3,075	-0.16%
2018/01/22	5	10.10	20	10.15	10.15	-15	2,987	-0.50%
2018/01/19	9	9.96	36	9.98	9.98	-27	2,801	-0.96%
2018/01/18	10	9.88	2	9.82	9.96	8	2,687	0.30%
2018/01/16	0	0.00	1	9.75	9.70	-1	2,352	-0.04%
2018/01/15	10.8	9.68	1	9.68	9.65	9.8	2,187	0.45%
2018/01/11	5	9.53	0	0.00	9.54	5	1,954	0.26%
2018/01/05	1.8	9.49	64	9.49	9.49	-62.2	1,700	-3.66%
2018/01/04	12	9.49	0	0.00	9.50	12	1,691	0.71%
2018/01/03	11	9.48	0	0.00	9.48	11	1,718	0.64%
2018/01/02	10	9.49	0	0.00	9.49	10	1,710	0.58%