國票金 (2889)-元富-新竹券商分點個股進出

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
14.75
漲跌
--
漲幅
0.00%
成交量
3,806張
產業
上市金融類股
730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－元富-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新竹券商分點個股進出
元富-新竹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
2024/10/30	0	0.00	0.6	14.75	14.75	-0.6	6,636	-0.01%
2024/10/23	1	15.30	0	0.00	15.05	1	6,978	0.01%
2024/10/22	0.5	15.50	0	0.00	15.25	0.5	7,019	0.01%
2024/10/14	1	15.20	0	0.00	15.45	1	8,041	0.01%
2024/10/11	0.2	15.40	0	0.00	15.20	0.2	8,304	0.00%
2024/10/08	0.1	15.50	0	0.00	15.55	0.1	8,730	0.00%
2024/10/07	0.5	15.34	0	0.00	15.50	0.5	8,884	0.01%
2024/09/30	1	15.10	0	0.00	15.15	1	9,252	0.01%
2024/09/25	0	0.00	1	15.05	15.10	-1	10,145	-0.01%
2024/09/24	0	0.00	2	14.85	14.80	-2	10,487	-0.02%
2024/09/23	3.5	14.65	0	0.00	14.70	3.5	10,612	0.03%
2024/09/19	0.1	14.90	0	0.00	14.95	0.1	10,357	0.00%
2024/09/16	1.1	15.30	0	0.00	15.25	1.1	10,529	0.01%
2024/09/11	0.1	15.25	0	0.00	15.05	0.1	10,612	0.00%
2024/09/10	0.2	15.60	0	0.00	15.50	0.2	10,632	0.00%
2024/09/06	0.5	15.40	0	0.00	15.80	0.5	10,598	0.00%
2024/09/02	0	0.00	0.9	15.85	15.95	-0.9	12,070	-0.01%
2024/08/28	0	0.00	2	15.65	15.50	-2	13,624	-0.01%
2024/08/27	2	15.40	0	0.00	15.60	2	14,271	0.01%
2024/08/26	1	15.30	2	15.45	15.55	-1	14,716	-0.01%
2024/08/22	0.5	15.25	0	0.00	15.30	0.5	15,265	0.00%
2024/08/21	0.1	15.20	0	0.00	15.30	0.1	15,317	0.00%
2024/08/19	1	15.25	0	0.00	15.20	1	15,469	0.01%
2024/08/16	0	0.00	1	15.50	15.25	-1	15,526	-0.01%
2024/08/15	0.1	15.35	0	0.00	15.25	0.1	15,683	0.00%
2024/08/14	0	0.00	3	15.38	15.50	-3	15,876	-0.02%
2024/08/13	0.1	15.20	0	0.00	15.25	0.1	15,940	0.00%
2024/08/12	0.2	15.20	0	0.00	15.15	0.2	16,073	0.00%
2024/08/08	0.1	14.95	0	0.00	14.95	0.1	16,217	0.00%
2024/08/07	0	0.00	1	14.60	14.65	-1	16,302	-0.01%
2024/08/06	2.6	14.12	1.6	14.28	14.40	1	16,646	0.01%
2024/08/05	2	14.35	2	14.30	14.25	0	16,800	0.00%
2024/08/01	0	0.00	4	15.45	15.45	-4	16,924	-0.02%
2024/07/31	0	0.00	2	15.25	15.20	-2	17,179	-0.01%
2024/07/30	1	14.90	0	0.00	15.20	1	17,482	0.01%
2024/07/29	0	0.00	18	15.25	15.30	-18	17,636	-0.10%
2024/07/22	0	0.00	5	14.70	15.00	-5	18,043	-0.03%
2024/07/19	0.1	15.00	0	0.00	15.00	0.1	17,931	0.00%
2024/07/18	0	15.25	8	15.20	15.45	-8	17,783	-0.04%
2024/07/17	0	0.00	10	15.25	15.25	-10	17,769	-0.06%
2024/07/15	0.1	15.55	2	15.95	15.75	-1.9	17,673	-0.01%
2024/07/12	1	17.20	5	17.20	17.05	-4	17,205	-0.02%
2024/07/11	0	0.00	3	17.20	17.10	-3	17,015	-0.02%
2024/07/10	0.2	17.00	13	16.97	17.10	-12.8	16,810	-0.08%
2024/07/08	1.5	17.02	6	17.12	17.15	-4.5	16,396	-0.03%
2024/07/05	0.1	16.85	31	16.95	16.95	-30.9	16,112	-0.19%
2024/07/04	0	0.00	1	17.05	16.95	-1	16,094	-0.01%
2024/07/03	0	0.00	6.9	16.94	16.90	-6.9	15,969	-0.04%
2024/07/02	0	0.00	5	16.79	16.80	-5	15,744	-0.03%
2024/07/01	1	16.10	33.5	16.52	16.50	-32.5	15,480	-0.21%
2024/06/28	30	16.16	18.1	16.14	16.10	12	14,967	0.08%
2024/06/25	0.1	15.65	0	0.00	15.80	0.1	14,523	0.00%
2024/06/21	0	0.00	17	15.69	15.90	-17	14,575	-0.12%
2024/06/20	0	0.00	20	15.65	15.70	-20	14,386	-0.14%
2024/06/19	0	0.00	20	15.60	15.60	-20	14,426	-0.14%
2024/06/17	1	15.35	15	15.45	15.50	-14	14,510	-0.10%
2024/06/13	6.1	15.52	0	0.00	15.55	6.1	14,637	0.04%
2024/06/12	0.1	15.55	31	15.55	15.65	-30.9	15,037	-0.21%
2024/06/11	0.3	15.55	0	0.00	15.50	0.3	15,846	0.00%
2024/06/06	0.5	15.20	0	0.00	15.25	0.5	14,982	0.00%
2024/06/04	1	14.90	0	0.00	14.85	1	14,127	0.01%
2024/06/03	1.1	15.19	0	0.00	14.95	1.1	13,694	0.01%
2024/05/29	0.3	15.18	2	15.15	15.40	-1.7	12,088	-0.01%
2024/05/27	3	15.48	0	0.00	15.50	3	11,591	0.03%
2024/05/24	0.1	15.40	0	0.00	15.45	0.1	11,562	0.00%
2024/05/23	2	15.55	0	0.00	15.50	2	11,473	0.02%
2024/05/21	0	0.00	2	15.65	15.70	-2	11,339	-0.02%
2024/05/20	1	15.80	0	0.00	15.95	1	11,172	0.01%
2024/05/16	0	0.00	31	15.55	15.65	-31	10,845	-0.29%
2024/05/10	0.2	15.55	15.6	15.50	15.60	-15.4	10,480	-0.15%
2024/05/09	3.6	15.08	0	0.00	15.00	3.6	10,040	0.04%
2024/05/08	10.1	15.65	0	0.00	15.50	10.1	9,710	0.10%
2024/05/07	9	15.57	10	15.55	15.55	-1	9,512	-0.01%
2024/05/06	1.5	15.20	8	15.21	15.50	-6.5	9,243	-0.07%
2024/05/03	0	0.00	6	14.99	15.10	-6	8,927	-0.07%
2024/04/30	0.1	14.50	6	14.50	14.55	-5.9	8,276	-0.07%
2024/04/29	11	14.37	6.2	14.19	14.60	4.9	8,157	0.06%
2024/04/26	0	0.00	1	13.95	13.95	-1	7,611	-0.01%
2024/04/25	0	0.00	1	13.95	13.95	-1	7,551	-0.01%
2024/04/23	0	0.00	1	14.00	14.00	-1	7,511	-0.01%
2024/04/22	0	0.00	3	13.90	13.90	-3	7,454	-0.04%
2024/04/19	1	13.60	0	0.00	13.60	1	7,294	0.01%
2024/04/18	4	13.45	0	0.00	13.45	4	7,120	0.06%
2024/04/17	0	0.00	1.1	13.60	13.50	-1.1	6,808	-0.02%
2024/04/16	4	13.68	0	0.00	13.60	4	6,670	0.06%
2024/04/15	3	13.78	0	0.00	13.80	3	6,568	0.05%
2024/04/10	0.2	14.00	0	0.00	13.95	0.2	6,542	0.00%
2024/04/09	0	0.00	1	14.00	14.00	-1	6,541	-0.02%
2024/04/08	1.6	13.84	20	13.80	13.90	-18.4	6,433	-0.29%
2024/04/02	1.2	13.85	0	0.00	13.90	1.2	6,504	0.02%
2024/04/01	1	13.95	0	0.00	13.90	1	6,695	0.01%
2024/03/29	0	0.00	35.6	13.90	13.90	-35.6	6,883	-0.52%
2024/03/27	0	0.00	18	13.76	13.85	-18	6,739	-0.27%
2024/03/26	6	13.73	0	0.00	13.70	6	6,665	0.09%
2024/03/25	0	0.00	28	13.75	13.70	-28	6,601	-0.42%
2024/03/22	0	0.00	1	13.70	13.70	-1	6,517	-0.02%
2024/03/21	0.2	13.55	0	0.00	13.60	0.2	6,420	0.00%
2024/03/20	18	13.52	8	13.55	13.50	10	6,353	0.16%
2024/03/19	2	13.60	0	0.00	13.60	2	6,277	0.03%
2024/03/18	14	13.64	0	0.00	13.65	14	6,245	0.22%
2024/03/15	11	13.79	9	13.78	13.90	2	6,083	0.03%
2024/03/14	28	13.80	12	13.79	13.80	16	5,660	0.28%
2024/03/12	1	12.65	0	0.00	12.70	1	4,516	0.02%
2024/03/11	1	12.55	0	0.00	12.65	1	4,513	0.02%
2024/03/08	0	0.00	0.1	12.55	12.50	-0.1	4,500	0.00%
2024/03/07	0	0.00	1	12.60	12.60	-1	4,443	-0.02%
2024/03/06	0.6	12.35	2.4	12.39	12.40	-1.7	4,321	-0.04%
2024/03/05	1	12.35	2	12.40	12.35	-1	4,310	-0.02%
2024/03/04	10	12.20	0	0.00	12.20	10	4,251	0.24%
2024/02/29	18	12.33	5	12.35	12.30	13	4,317	0.30%
2024/02/27	5	12.10	0	0.00	12.10	5	4,208	0.12%
2024/02/26	5	12.10	0	0.00	12.10	5	4,199	0.12%
2024/02/21	1.1	12.30	0	0.00	12.15	1.1	4,223	0.03%
2024/02/20	0	0.00	0	12.30	12.20	0	4,216	0.00%
2024/02/16	0	0.00	55	12.15	12.15	-55	4,211	-1.31%
2024/02/15	0.7	12.25	0	0.00	12.20	0.7	4,204	0.02%
2024/02/05	3	12.25	0	0.00	12.25	3	4,176	0.07%
2024/02/02	5	12.10	0	0.00	12.15	5	4,052	0.12%
2024/02/01	6	11.99	0	0.00	11.95	6	4,008	0.15%
2024/01/30	1	11.95	0	0.00	11.90	1	3,990	0.03%
2024/01/24	0	0.00	3	11.95	11.95	-3	4,020	-0.07%
2024/01/22	9	11.95	0	0.00	11.90	9	4,019	0.22%
2024/01/17	5	11.75	0	0.00	11.75	5	3,981	0.13%
2024/01/16	11.1	11.87	0	0.00	11.85	11.1	3,931	0.28%
2024/01/12	10	12.05	0	0.00	12.05	10	3,859	0.26%
2024/01/11	5	12.05	0	0.00	12.05	5	3,861	0.13%
2024/01/10	20.1	12.06	0	0.00	12.05	20.1	3,856	0.52%
2024/01/08	0.7	12.30	0	0.00	12.30	0.7	3,774	0.02%
2024/01/05	0	0.00	5	12.25	12.30	-5	3,741	-0.13%
2024/01/04	21	12.25	1	12.25	12.25	20	3,715	0.54%
2024/01/03	0.2	12.25	0	0.00	12.25	0.2	3,686	0.00%
2024/01/02	3	12.32	0	0.00	12.30	3	3,607	0.08%
2023/12/29	0	0.00	5	12.30	12.25	-5	3,547	-0.14%
2023/12/28	0	0.00	10	12.25	12.25	-10	3,459	-0.29%
2023/12/27	10	12.15	16	12.17	12.20	-6	3,353	-0.18%
2023/12/26	10	12.00	0	0.00	11.95	10	3,094	0.32%
2023/12/18	0.2	11.65	0	0.00	11.65	0.2	2,858	0.01%
2023/12/15	1	11.65	0	0.00	11.55	1	2,835	0.04%
2023/12/14	5	11.60	0	0.00	11.60	5	2,777	0.18%
2023/12/13	1	11.40	0	0.00	11.40	1	2,701	0.04%
2023/12/08	5.1	11.50	0	0.00	11.45	5.1	2,716	0.19%
2023/12/07	2.1	11.51	0	0.00	11.50	2.1	2,673	0.08%
2023/12/06	3.7	11.61	0	0.00	11.60	3.7	2,551	0.14%
2023/11/29	1	11.65	0	0.00	11.60	1	2,309	0.04%
2023/11/28	0	0.00	1.6	11.57	11.60	-1.6	2,277	-0.07%
2023/11/27	0.1	11.60	0	0.00	11.55	0.1	2,227	0.00%
2023/11/24	0.1	11.60	0	0.00	11.60	0.1	2,203	0.00%
2023/11/22	0.1	11.70	0	0.00	11.65	0.1	2,176	0.00%
2023/11/15	1	11.50	2	11.50	11.60	-1	2,120	-0.05%
2023/11/14	6.1	11.41	0	0.00	11.50	6.1	2,105	0.29%
2023/11/10	0.2	11.50	0	0.00	11.45	0.2	2,098	0.01%
2023/11/06	0.7	11.65	0	0.00	11.65	0.7	2,107	0.03%
2023/11/02	0	0.00	13.2	11.55	11.70	-13.2	2,122	-0.62%
2023/10/31	2	11.55	0	0.00	11.50	2	2,081	0.10%
2023/10/30	0.1	11.55	0	0.00	11.50	0.1	2,149	0.00%
2023/10/25	0.1	11.65	0	0.00	11.60	0.1	2,299	0.00%
2023/10/11	0	0.00	17.8	11.70	11.85	-17.8	2,801	-0.63%
2023/10/06	0.7	11.70	0	0.00	11.70	0.7	2,987	0.02%
2023/10/02	1	11.70	0	0.00	11.65	1	3,139	0.03%
2023/09/28	2	11.65	0	0.00	11.65	2	3,227	0.06%
2023/09/27	0.1	11.65	0	0.00	11.60	0.1	3,323	0.00%
2023/09/26	0.1	11.70	0	0.00	11.60	0.1	3,348	0.00%
2023/09/22	2.1	11.70	0	0.00	11.70	2.1	3,335	0.06%
2023/09/21	2	11.75	0	0.00	11.75	2	3,336	0.06%
2023/09/20	1	11.80	0	0.00	11.75	1	3,321	0.03%
2023/09/18	0	0.00	2	11.85	11.85	-2	3,422	-0.06%
2023/09/15	0	0.00	2	11.85	11.85	-2	3,524	-0.06%
2023/09/13	0.1	11.80	23.5	11.75	11.75	-23.3	3,354	-0.70%
2023/09/08	0.7	11.80	0	0.00	11.80	0.7	3,381	0.02%
2023/09/06	0.1	11.80	0	0.00	11.75	0.1	3,464	0.00%
2023/09/04	0.1	11.80	0	0.00	11.75	0.1	3,528	0.00%
2023/09/01	0.1	11.85	0	0.00	11.80	0.1	3,644	0.00%
2023/08/25	0.1	11.75	0	0.00	11.70	0.1	3,887	0.00%
2023/08/24	0.1	11.75	0	0.00	11.75	0.1	3,883	0.00%
2023/08/23	0.1	11.85	0	0.00	11.75	0.1	3,924	0.00%
2023/08/22	0.4	11.75	0	0.00	11.75	0.4	3,933	0.01%
2023/08/16	0.2	11.75	0	0.00	11.70	0.2	4,135	0.00%
2023/08/15	0.1	11.80	0	0.00	11.80	0.1	4,142	0.00%
2023/08/14	1	11.85	0	0.00	11.75	1	4,213	0.02%
2023/08/11	10	12.00	15	11.95	11.95	-5	4,230	-0.12%
2023/08/09	0	0.00	10	12.00	12.00	-10	4,286	-0.23%
2023/08/08	2.1	11.91	0	0.00	11.95	2.1	4,312	0.05%
2023/08/07	0.7	12.05	0	0.00	12.05	0.7	4,306	0.02%
2023/07/31	5	12.00	0	0.00	12.00	5	4,240	0.12%
2023/07/26	0.8	11.95	0	0.00	11.95	0.8	4,064	0.02%
2023/07/25	1	11.75	0	0.00	11.80	1	4,019	0.02%
2023/07/24	3.5	11.67	0	0.00	11.70	3.5	4,009	0.09%
2023/07/21	3	11.75	0	0.00	11.75	3	3,974	0.08%
2023/07/19	4.1	11.76	0	0.00	11.70	4.1	3,972	0.10%
2023/07/18	3	11.80	0	0.00	11.75	3	3,934	0.08%
2023/07/17	0.1	11.85	4	11.90	11.85	-3.9	3,853	-0.10%
2023/07/14	2	11.85	5	11.90	11.90	-3	3,871	-0.08%
2023/07/13	2.1	11.75	6	11.75	11.85	-3.9	3,881	-0.10%
2023/07/12	6	11.80	0	0.00	11.80	6	3,689	0.16%
2023/07/11	0	11.85	0	0.00	11.85	0	3,676	0.00%
2023/07/10	3.4	11.79	0	0.00	11.75	3.4	3,662	0.09%
2023/07/07	1.1	11.71	0	0.00	11.80	1.1	3,636	0.03%
2023/07/06	5.5	11.81	0	0.00	11.85	5.5	3,630	0.15%
2023/07/05	5	11.93	0	12.05	11.90	5	3,604	0.14%
2023/07/04	1	11.95	10.8	12.10	11.95	-9.8	3,584	-0.27%
2023/06/28	0.1	12.00	0	0.00	12.00	0.1	4,305	0.00%
2023/06/27	0	12.00	0	0.00	12.00	0	4,393	0.00%
2023/06/26	1.5	11.97	0	0.00	12.00	1.5	4,569	0.03%
2023/06/21	4	12.04	0	0.00	12.00	4	4,730	0.08%
2023/06/19	10	12.10	3	12.10	12.10	7	5,524	0.13%
2023/06/16	10	12.10	0	12.15	12.15	10	5,851	0.17%
2023/06/15	1	12.15	160	12.15	12.15	-159	6,028	-2.64%	大賣/鉅額交易
2023/06/14	0.1	12.20	0	0.00	12.20	0.1	6,384	0.00%
2023/06/13	4	12.10	0	0.00	12.15	4	6,587	0.06%
2023/06/12	0.4	12.20	0	0.00	12.10	0.4	6,893	0.01%
2023/06/09	3.7	12.16	0	0.00	12.20	3.7	7,311	0.05%
2023/06/08	0.1	12.20	0	0.00	12.10	0.1	7,398	0.00%
2023/06/07	0.2	12.28	0	0.00	12.20	0.2	7,429	0.00%
2023/06/06	2	12.25	0.4	12.25	12.25	1.6	7,369	0.02%
2023/05/25	0	0.00	4	12.65	12.65	-4	7,425	-0.05%
2023/05/23	0	12.50	0	0.00	12.55	0	7,451	0.00%
2023/05/22	0.4	12.35	0	0.00	12.35	0.4	7,373	0.01%
2023/05/17	0	12.30	0	0.00	12.40	0	7,342	0.00%
2023/05/16	0.4	12.15	0	0.00	12.15	0.4	7,320	0.01%
2023/05/11	0	12.15	0	0.00	12.10	0	7,397	0.00%
2023/05/10	0.4	12.25	0	0.00	12.20	0.4	7,461	0.01%
2023/05/09	0.7	12.15	0	0.00	12.15	0.7	7,526	0.01%
2023/04/28	0	0.00	1	12.30	12.35	-1	8,307	-0.01%
2023/04/27	0	0.00	3	12.25	12.25	-3	8,375	-0.04%
2023/04/25	0	12.25	0	0.00	12.30	0	8,876	0.00%
2023/04/24	0.4	12.30	0	0.00	12.35	0.4	8,985	0.00%
2023/04/21	1	12.30	0	0.00	12.30	1	9,066	0.01%
2023/04/18	0	12.55	0	0.00	12.60	0	9,120	0.00%
2023/04/17	0.4	12.50	0	0.00	12.50	0.4	9,110	0.00%
2023/04/14	10.1	12.45	1	12.50	12.50	9.1	9,108	0.10%
2023/04/11	0	12.40	0	0.00	12.40	0	9,609	0.00%
2023/04/10	1.2	12.25	0	0.00	12.25	1.2	9,634	0.01%
2023/04/06	3	12.28	0	0.00	12.30	3	9,579	0.03%
2023/03/31	4	12.38	0	0.00	12.35	4	9,500	0.04%
2023/03/30	3	12.50	0	0.00	12.45	3	9,355	0.03%
2023/03/29	0	0.00	2	13.30	13.20	-2	9,073	-0.02%
2023/03/28	0	0.00	1	12.95	13.05	-1	9,044	-0.01%
2023/03/24	4	13.59	3	13.32	13.30	1	9,028	0.01%
2023/03/23	0	13.60	8.5	13.58	13.70	-8.5	8,877	-0.10%
2023/03/22	0.4	13.20	11.7	13.15	13.30	-11.3	8,434	-0.13%
2023/03/20	5	11.90	50	12.05	12.50	-45	8,163	-0.55%
2023/03/17	0	11.88	0	0.00	12.15	0	8,039	0.00%
2023/03/16	0.5	11.65	0	0.00	11.70	0.5	7,762	0.01%
2023/03/15	61.1	11.90	0	0.00	11.90	61.1	7,704	0.79%
2023/03/14	92.2	12.52	3	12.40	12.25	89.2	7,476	1.19%
2023/03/13	10	13.05	0	0.00	13.20	10	7,352	0.14%
2023/03/10	0.4	13.15	0	0.00	13.15	0.4	7,365	0.01%
2023/03/08	0	0.00	2	13.13	13.15	-2	7,445	-0.03%
2023/03/07	11	13.05	0	0.00	13.10	11	7,463	0.15%
2023/03/06	1.6	12.74	0	0.00	12.80	1.6	7,445	0.02%
2023/03/03	0	0.00	6.5	12.55	12.60	-6.5	7,458	-0.09%
2023/03/01	11.1	12.55	0	0.00	12.60	11.1	7,774	0.14%
2023/02/24	1	12.50	0	12.55	12.60	1	8,027	0.01%
2023/02/23	0	12.60	0	0.00	12.60	0	8,051	0.00%
2023/02/22	0.8	12.50	5.1	12.40	12.50	-4.3	8,118	-0.05%
2023/02/21	0	12.70	0	0.00	12.70	0	8,077	0.00%
2023/02/20	0.4	12.79	0	0.00	12.70	0.4	8,199	0.01%
2023/02/17	0.4	12.75	1.2	12.67	12.75	-0.8	8,356	-0.01%
2023/02/16	1	12.70	1	12.70	12.60	0	8,399	0.00%
2023/02/13	11	12.55	0	0.00	12.60	11	8,586	0.13%
2023/02/10	10.1	12.70	13	12.65	12.65	-2.9	8,610	-0.03%
2023/02/09	0.2	12.80	0	0.00	12.80	0.2	8,609	0.00%
2023/02/08	2.1	12.78	1	12.70	12.75	1.1	8,620	0.01%
2023/02/07	2.1	12.86	0	0.00	12.85	2.1	8,601	0.02%
2023/02/06	0.1	12.95	1	13.00	13.00	-0.9	8,599	-0.01%
2023/02/03	0	0.00	1.4	13.04	13.15	-1.4	8,607	-0.02%
2023/02/01	0.2	12.65	0	0.00	12.65	0.2	8,455	0.00%
2023/01/31	1.2	12.64	0	0.00	12.60	1.2	8,469	0.01%
2023/01/30	1	12.30	0.5	12.30	12.35	0.5	8,364	0.01%
2023/01/17	0	0.00	50	12.20	12.20	-50	8,211	-0.61%
2023/01/16	0.4	12.25	3	12.28	12.20	-2.6	8,146	-0.03%
2023/01/13	11	12.25	11.3	12.09	12.15	-0.3	7,950	0.00%
2023/01/11	0.5	11.65	2	11.65	11.70	-1.5	7,688	-0.02%
2023/01/10	0	0.00	10	11.60	11.65	-10	7,619	-0.13%
2023/01/09	0	11.60	15	11.55	11.60	-15	7,590	-0.20%
2023/01/06	2.3	11.52	0	0.00	11.55	2.3	7,541	0.03%
2023/01/05	0	0.00	1	11.35	11.50	-1	7,537	-0.01%
2023/01/03	1	11.25	0	0.00	11.35	1	7,591	0.01%
2022/12/30	0.1	11.35	0	0.00	11.30	0.1	7,540	0.00%
2022/12/28	0.1	11.45	0	0.00	11.40	0.1	7,040	0.00%
2022/12/26	0	0.00	4	11.40	11.40	-4	6,970	-0.06%
2022/12/23	0	11.40	0	0.00	11.35	0	7,013	0.00%
2022/12/22	1.4	11.32	0	0.00	11.35	1.4	7,107	0.02%
2022/12/20	0	0.00	1	11.25	11.25	-1	7,188	-0.01%
2022/12/16	2.4	11.42	0	0.00	11.45	2.4	6,868	0.04%
2022/12/15	58	11.45	0	0.00	11.45	58	6,776	0.86%
2022/12/14	2	11.45	1	11.50	11.50	1	6,724	0.01%
2022/12/13	0	0.00	5	11.40	11.40	-5	6,642	-0.08%
2022/12/12	0	0.00	7	11.36	11.40	-7	6,517	-0.11%
2022/12/07	1	11.40	0	0.00	11.40	1	6,220	0.02%
2022/12/06	0.7	11.40	0	0.00	11.35	0.7	6,071	0.01%
2022/12/05	6.7	11.36	0	0.00	11.40	6.7	5,967	0.11%
2022/12/01	0	0.00	2	11.58	11.50	-2	5,579	-0.04%
2022/11/30	2	11.50	0.1	11.50	11.50	1.9	5,478	0.03%
2022/11/29	1	11.40	0	0.00	11.45	1	5,364	0.02%
2022/11/28	1	11.40	0	0.00	11.45	1	5,250	0.02%
2022/11/25	1.1	11.55	0	0.00	11.60	1.1	5,130	0.02%
2022/11/24	7	11.66	1	11.60	11.70	6	5,046	0.12%
2022/11/23	6	11.76	8	11.80	11.80	-2	4,947	-0.04%
2022/11/22	8.4	11.56	0	0.00	11.65	8.4	4,782	0.18%
2022/11/18	0.1	11.25	0	0.00	11.20	0.1	4,548	0.00%
2022/11/16	3	11.17	0	0.00	11.05	3	4,444	0.07%
2022/11/14	2	11.33	0	0.00	11.30	2	4,141	0.05%
2022/11/09	28	11.36	0	0.00	11.45	28	3,826	0.73%
2022/11/08	2.2	11.31	0	0.00	11.35	2.2	3,777	0.06%
2022/11/07	2.9	11.16	0	0.00	11.25	2.9	3,717	0.08%
2022/11/03	3	11.05	3	11.10	11.10	0	3,638	0.00%
2022/11/02	0.1	11.15	0	0.00	11.15	0.1	3,593	0.00%
2022/11/01	2.1	11.05	0	0.00	11.05	2.1	3,528	0.06%
2022/10/31	0	11.05	0.5	11.10	11.10	-0.5	3,436	-0.01%
2022/10/28	2.2	11.02	0	0.00	11.00	2.2	3,385	0.06%
2022/10/27	0.1	11.30	0	0.00	11.20	0.1	3,253	0.00%
2022/10/26	2.4	11.17	3	11.15	11.25	-0.6	3,169	-0.02%
2022/10/24	2	11.33	0	0.00	11.25	2	3,199	0.06%
2022/10/21	0	11.30	0	0.00	11.35	0	3,190	0.00%
2022/10/20	2	11.05	0	0.00	11.30	2	3,167	0.06%
2022/10/18	1	11.25	0	0.00	11.40	1	2,993	0.03%
2022/10/14	0.1	11.35	0	0.00	11.40	0.1	2,951	0.00%
2022/10/13	0.2	11.35	0	0.00	11.45	0.2	2,951	0.01%
2022/10/12	0.7	11.45	0	0.00	11.45	0.7	2,928	0.02%
2022/10/11	1.1	11.35	0	0.00	11.45	1.1	2,929	0.04%
2022/10/07	0.5	11.80	0	0.00	11.65	0.5	2,883	0.02%
2022/10/06	0	11.90	0	0.00	11.85	0	2,886	0.00%
2022/10/05	1.4	11.86	0	0.00	11.80	1.4	2,941	0.05%
2022/10/04	0	11.90	1	11.65	11.75	-1	3,022	-0.03%
2022/10/03	3.4	11.60	0	0.00	11.65	3.4	3,042	0.11%
2022/09/30	0	0.00	4	11.30	11.55	-4	3,032	-0.13%
2022/09/29	5	11.34	0	0.00	11.45	5	2,984	0.17%
2022/09/28	1.2	11.85	0	0.00	11.60	1.2	2,933	0.04%
2022/09/27	2	12.05	1.6	12.07	12.05	0.4	2,856	0.01%
2022/09/26	2	12.28	0	0.00	12.20	2	2,900	0.07%
2022/09/23	0.1	12.50	11	12.40	12.45	-10.9	2,953	-0.37%
2022/09/22	1	12.40	0	0.00	12.45	1	3,024	0.03%
2022/09/21	3.7	12.59	0	0.00	12.55	3.7	3,122	0.12%
2022/09/20	0	12.75	0	0.00	12.70	0	3,178	0.00%
2022/09/19	0.1	12.75	0	0.00	12.70	0.1	3,271	0.00%
2022/09/16	1.3	12.86	0	0.00	12.70	1.3	3,310	0.04%
2022/09/15	9.4	12.90	0	0.00	12.95	9.4	3,159	0.30%
2022/09/14	0.3	12.93	0	0.00	12.85	0.3	3,202	0.01%
2022/09/13	3	12.92	0	0.00	12.95	3	3,234	0.09%
2022/09/12	8	12.88	0	0.00	12.90	8	3,264	0.25%
2022/09/08	2.1	12.86	0	0.00	12.90	2.1	3,564	0.06%
2022/09/07	2.3	12.86	0	0.00	12.85	2.3	3,611	0.06%
2022/09/06	0.4	13.15	0	0.00	13.10	0.4	3,670	0.01%
2022/09/05	1.6	13.21	0	0.00	13.15	1.6	3,782	0.04%
2022/09/02	0.5	13.25	0	0.00	13.20	0.5	3,854	0.01%
2022/09/01	1.7	13.21	0	0.00	13.20	1.7	3,863	0.05%
2022/08/31	0.4	13.40	0	0.00	13.35	0.4	3,866	0.01%
2022/08/30	1	13.20	0	0.00	13.10	1	3,891	0.03%
2022/08/29	4	13.19	0	0.00	13.15	4	3,872	0.10%
2022/08/26	0.1	13.35	0	0.00	13.20	0.1	3,826	0.00%
2022/08/25	0.2	13.30	0	0.00	13.20	0.2	3,776	0.01%
2022/08/24	1	13.30	0	0.00	13.30	1	3,774	0.03%
2022/08/23	6.1	13.37	0	0.00	13.35	6.1	3,752	0.16%
2022/08/22	1	13.50	0	0.00	13.55	1	3,754	0.03%
2022/08/18	0	0.00	17	13.70	13.70	-17	3,718	-0.46%
2022/08/17	2	13.70	0	0.00	13.65	2	3,747	0.05%
2022/08/16	1.4	13.64	0	0.00	13.70	1.4	3,758	0.04%
2022/08/15	6.3	13.73	0	0.00	13.65	6.3	3,751	0.17%
2022/08/12	6	13.78	0	0.00	13.75	6	3,750	0.16%
2022/08/11	3.8	13.49	17	13.51	13.65	-13.2	3,766	-0.35%
2022/08/10	20	13.44	0	0.00	13.45	20	3,773	0.53%
2022/08/09	0	13.30	0	0.00	13.20	0	3,765	0.00%
2022/08/08	0.1	13.25	3	13.15	13.15	-2.9	3,780	-0.08%
2022/08/05	1.4	13.23	2	13.20	13.20	-0.6	3,834	-0.02%
2022/08/04	0.8	13.35	0	0.00	13.30	0.8	3,916	0.02%
2022/08/03	1	13.25	0	0.00	13.30	1	3,941	0.03%
2022/08/02	0	13.50	0	0.00	13.35	0	4,008	0.00%
2022/08/01	1.7	13.48	20	13.40	13.55	-18.3	4,068	-0.45%
2022/07/27	1.4	13.66	0	0.00	13.80	1.4	4,053	0.04%
2022/07/26	0	0.00	274	13.70	13.60	-274	4,060	-6.75%	大賣/鉅額交易
2022/07/25	10	13.50	1	13.55	13.65	9	4,076	0.22%
2022/07/22	0	0.00	207	13.21	13.45	-207	4,110	-5.04%	大賣/鉅額交易
2022/07/21	0	13.15	33	13.15	13.25	-33	4,189	-0.79%
2022/07/20	0	0.00	400	13.24	13.15	-400	4,242	-9.43%	大賣/鉅額交易
2022/07/19	0	12.90	1	12.95	13.10	-1	4,326	-0.02%
2022/07/18	0	0.00	30	12.85	12.80	-30	4,336	-0.69%
2022/07/15	32	12.55	1	12.55	12.60	31	4,334	0.72%
2022/07/14	4	12.80	0	0.00	12.85	4	4,339	0.09%
2022/07/13	1.1	12.81	0	0.00	12.85	1.1	4,365	0.03%
2022/07/12	886	12.80	0	0.00	12.80	886	4,407	20.10%	大買/鉅額交易
2022/07/11	1	13.35	0	0.00	13.30	1	4,356	0.02%
2022/07/08	0	0.00	21	13.65	13.60	-21	4,390	-0.48%
2022/07/06	7.1	13.44	0	0.00	13.30	7.1	4,529	0.16%
2022/07/05	1.4	13.89	0.1	13.85	13.75	1.3	4,785	0.03%
2022/07/04	2.2	13.69	0	0.00	13.60	2.2	4,827	0.05%
2022/07/01	1.7	14.11	3	14.05	14.05	-1.3	4,968	-0.03%
2022/06/30	2.3	14.64	0	0.00	14.55	2.3	5,074	0.05%
2022/06/29	10	14.71	0	0.00	14.80	10	5,078	0.20%
2022/06/28	4	15.75	0	0.00	15.75	4	5,124	0.08%
2022/06/24	0.3	15.75	0	0.00	15.75	0.3	5,072	0.01%
2022/06/23	12.1	15.63	0	0.00	15.65	12.1	5,078	0.24%
2022/06/22	0	0.00	0	15.75	15.65	0	5,096	0.00%
2022/06/21	10	15.68	0	0.00	15.85	10	5,105	0.20%
2022/06/20	0	0.00	2	15.68	15.60	-2	5,209	-0.04%
2022/06/17	3	15.75	0	0.00	15.75	3	5,201	0.06%
2022/06/16	1	16.00	11	16.15	16.00	-10	4,960	-0.20%
2022/06/15	6.3	15.96	10	16.05	16.05	-3.7	5,055	-0.07%
2022/06/14	8	15.87	0	0.00	15.85	8	5,074	0.16%
2022/06/08	0.6	15.69	0	0.00	15.65	0.6	5,310	0.01%
2022/06/07	0	15.60	0	0.00	15.50	0	5,352	0.00%
2022/06/06	0.3	15.60	0	0.00	15.50	0.3	5,557	0.01%
2022/06/02	3	15.42	0	0.00	15.45	3	5,788	0.05%
2022/06/01	10.6	15.55	0	0.00	15.50	10.6	5,911	0.18%
2022/05/31	0.3	15.65	0	0.00	15.60	0.3	5,889	0.01%
2022/05/30	0.3	15.70	0	0.00	15.65	0.3	5,884	0.01%
2022/05/25	5	15.35	0	0.00	15.30	5	5,957	0.08%
2022/05/24	3	15.43	0	0.00	15.40	3	6,039	0.05%
2022/05/20	6	15.45	0	0.00	15.45	6	6,085	0.10%
2022/05/18	0	0.00	205	15.54	15.80	-205	6,137	-3.34%	大賣/鉅額交易
2022/05/17	0.3	15.65	0	0.00	15.60	0.3	6,169	0.01%
2022/05/16	7.3	15.31	400	15.30	15.40	-392.8	6,177	-6.36%	大賣/鉅額交易
2022/05/13	2	15.25	270	15.20	15.30	-268	6,179	-4.34%	大賣/鉅額交易
2022/05/12	4	15.41	0	0.00	15.15	4	6,249	0.06%
2022/05/11	1	15.60	400	15.68	15.60	-399	6,211	-6.42%	大賣/鉅額交易
2022/05/10	0	0.00	13	15.63	15.65	-13	6,207	-0.21%
2022/05/09	7	15.69	0	0.00	15.60	7	6,207	0.11%
2022/05/06	4.1	15.85	0	0.00	15.85	4.1	6,209	0.07%
2022/05/05	4.3	15.99	0	0.00	15.95	4.3	6,256	0.07%
2022/05/04	0	16.00	0	0.00	15.95	0	6,276	0.00%
2022/05/03	2.6	16.00	0	0.00	16.00	2.6	6,291	0.04%
2022/04/28	401	15.95	0	0.00	16.05	401	6,439	6.23%	大買/鉅額交易
2022/04/27	11.1	15.95	11	15.90	15.95	0.1	6,440	0.00%
2022/04/26	0	16.00	0	0.00	16.00	0	6,411	0.00%
2022/04/25	875	15.95	4	16.00	16.00	871	6,404	13.60%	大買/鉅額交易
2022/04/22	0.3	16.20	0	0.00	16.20	0.3	6,333	0.00%
2022/04/21	1	16.15	0	0.00	16.15	1	6,434	0.02%
2022/04/19	4	16.05	0	0.00	16.10	4	6,729	0.06%
2022/04/18	7.3	16.01	0	0.00	16.05	7.3	6,782	0.11%
2022/04/15	0.2	16.25	40	16.23	16.20	-39.8	6,705	-0.59%
2022/04/14	4	16.25	0	0.00	16.25	4	6,730	0.06%
2022/04/13	16	16.37	31	16.29	16.40	-15	6,677	-0.22%
2022/04/12	0.1	16.35	0	0.00	16.40	0.1	6,615	0.00%
2022/04/11	82.2	16.70	31	16.60	16.50	51.2	6,526	0.79%
2022/04/08	42	17.04	3	17.07	17.10	39	6,232	0.63%
2022/04/07	19	17.17	24	17.05	16.90	-5	6,245	-0.08%
2022/04/06	30.8	17.00	7	17.12	17.20	23.8	6,050	0.39%
2022/04/01	4.8	16.83	1	16.85	16.90	3.8	5,936	0.06%
2022/03/31	20	16.69	6	16.70	16.75	14	5,868	0.24%
2022/03/30	18	16.56	1	16.55	16.55	17	5,717	0.30%
2022/03/29	2	16.45	1.1	16.45	16.50	0.9	5,661	0.02%
2022/03/24	0	16.50	1	16.50	16.50	-1	5,559	-0.02%
2022/03/23	0.5	16.50	3	16.42	16.50	-2.5	5,605	-0.04%
2022/03/22	5	16.35	2	16.30	16.35	3	5,503	0.05%
2022/03/21	0	0.00	1	16.30	16.35	-1	5,486	-0.02%
2022/03/18	0	0.00	11	16.26	16.30	-11	5,434	-0.20%
2022/03/17	0.9	16.10	2	16.05	16.10	-1.1	5,347	-0.02%
2022/03/16	34	15.90	1	15.85	15.90	33	5,266	0.63%
2022/03/15	3.1	15.73	1	15.60	15.85	2.1	5,188	0.04%
2022/03/14	1	15.05	0	0.00	15.05	1	4,952	0.02%
2022/03/10	3.5	14.99	1	15.00	15.00	2.5	4,963	0.05%
2022/03/09	4.6	14.77	0.9	14.79	14.80	3.7	4,907	0.08%
2022/03/08	4.2	15.26	0	0.00	15.05	4.2	4,722	0.09%
2022/03/07	3.9	15.67	11.3	15.60	15.65	-7.4	4,507	-0.16%
2022/03/03	2	15.95	0	0.00	15.95	2	4,464	0.04%
2022/03/02	0	15.90	0	0.00	15.90	0	4,482	0.00%
2022/03/01	0.6	15.90	0	0.00	15.90	0.6	4,497	0.01%
2022/02/24	1	15.90	11.4	15.85	15.85	-10.4	4,502	-0.23%
2022/02/23	0.3	16.00	0	0.00	15.95	0.3	4,437	0.01%
2022/02/17	0	0.00	1	15.95	16.00	-1	4,797	-0.02%
2022/02/15	0.3	16.05	0	0.00	16.00	0.3	4,876	0.01%
2022/02/14	11	15.95	30	16.00	16.05	-19	4,893	-0.39%
2022/02/11	1.1	16.15	20	16.15	16.15	-18.9	4,788	-0.40%
2022/02/08	0	16.15	0	0.00	16.15	0	4,727	0.00%
2022/02/07	1.4	16.05	0	0.00	16.05	1.4	4,660	0.03%
2022/01/26	0	16.00	0	0.00	15.95	0	4,572	0.00%
2022/01/25	1	15.90	50	15.90	15.90	-49	4,555	-1.08%
2022/01/24	0.5	15.97	1	15.85	15.95	-0.5	4,533	-0.01%
2022/01/21	11	16.00	0	0.00	16.00	11	4,447	0.25%
2022/01/19	0.3	16.20	0	0.00	16.20	0.3	4,321	0.01%
2022/01/17	0.3	16.25	0	0.00	16.20	0.3	4,236	0.01%
2022/01/13	1	16.35	6	16.27	16.35	-5	4,182	-0.12%
2022/01/12	0.2	16.15	1.8	16.15	16.15	-1.6	4,056	-0.04%
2022/01/11	0.1	16.00	0	0.00	15.95	0.1	3,918	0.00%
2022/01/07	4	15.90	0	0.00	15.90	4	4,037	0.10%
2022/01/06	0.5	15.95	2.3	15.91	15.90	-1.8	4,006	-0.05%
2022/01/05	0.3	15.95	0	16.00	15.90	0.3	4,013	0.01%
2022/01/04	0.2	15.95	0	0.00	15.95	0.2	4,036	0.00%
2022/01/03	1.9	16.00	0	16.00	15.95	1.9	4,067	0.05%
2021/12/28	1	15.85	0	0.00	15.90	1	4,114	0.02%
2021/12/27	0.2	15.90	0	0.00	15.85	0.2	4,128	0.00%
2021/12/24	1	15.85	0	0.00	15.85	1	4,189	0.02%
2021/12/23	1	15.80	11	15.80	15.85	-10	4,229	-0.24%
2021/12/22	0.3	15.85	0	0.00	15.80	0.3	4,254	0.01%
2021/12/21	0.3	15.85	3.3	15.85	15.80	-3	4,287	-0.07%
2021/12/20	1	15.85	0	0.00	15.80	1	4,292	0.02%
2021/12/17	11.2	15.86	0	0.00	15.85	11.2	4,251	0.26%
2021/12/16	2.2	15.86	0	0.00	15.85	2.2	4,225	0.05%
2021/12/15	1	15.90	0	0.00	15.90	1	4,212	0.02%
2021/12/14	1.1	16.00	1	15.95	15.95	0.1	4,220	0.00%
2021/12/13	0	16.05	0.3	16.05	16.05	-0.3	4,229	-0.01%
2021/12/10	1.1	15.91	0	0.00	16.00	1.1	4,172	0.03%
2021/12/07	0.5	15.95	0	0.00	15.90	0.5	4,153	0.01%
2021/12/06	2.2	15.88	0	0.00	15.85	2.2	4,195	0.05%
2021/12/02	0.3	15.95	0	0.00	15.90	0.3	4,189	0.01%
2021/12/01	0.8	15.99	0	0.00	15.90	0.8	4,196	0.02%
2021/11/30	2.3	15.86	0	0.00	16.00	2.3	4,212	0.05%
2021/11/29	3.5	15.78	0	0.00	15.85	3.5	4,198	0.08%
2021/11/26	0.4	16.05	0	0.00	16.00	0.4	4,165	0.01%
2021/11/25	0.2	16.20	0	0.00	16.20	0.2	4,155	0.00%
2021/11/24	0.3	16.15	0	0.00	16.20	0.3	4,139	0.01%
2021/11/22	2.4	16.09	0	0.00	16.10	2.4	4,063	0.06%
2021/11/19	5	16.20	0.1	16.20	16.15	4.9	4,034	0.12%
2021/11/18	1	16.05	1	16.15	16.40	0	3,946	0.00%
2021/11/17	2.4	15.93	1	15.95	16.00	1.4	3,741	0.04%
2021/11/16	5	15.75	0	0.00	15.85	5	3,597	0.14%
2021/11/15	45.4	15.76	0	0.00	15.80	45.4	3,607	1.26%
2021/11/12	2.4	15.81	0	0.00	15.85	2.4	3,550	0.07%
2021/11/11	0.7	15.78	0	0.00	15.75	0.7	3,563	0.02%
2021/11/10	0.1	15.85	0	0.00	15.75	0.1	3,542	0.00%
2021/11/09	1.1	15.75	0	0.00	15.75	1.1	3,524	0.03%
2021/11/08	64.9	15.75	2	15.75	15.75	62.9	3,523	1.79%
2021/11/05	3.2	15.79	0	0.00	15.80	3.2	3,492	0.09%
2021/11/03	1	15.80	0	0.00	15.85	1	3,491	0.03%
2021/11/02	2.6	15.82	0	0.00	15.85	2.6	3,497	0.08%
2021/10/27	2.1	15.90	0	0.00	15.90	2.1	3,538	0.06%
2021/10/26	3	15.95	0	0.00	15.95	3	3,561	0.08%
2021/10/25	3.2	15.87	0	0.00	15.95	3.2	3,639	0.09%
2021/10/22	0.2	15.95	0	0.00	15.90	0.2	3,863	0.01%
2021/10/21	3	15.90	0	0.00	15.80	3	4,091	0.07%
2021/10/20	1	15.95	0	0.00	15.95	1	4,110	0.02%
2021/10/19	0.1	16.10	0	0.00	16.00	0.1	4,131	0.00%
2021/10/18	1	16.05	0	0.00	16.05	1	4,183	0.02%
2021/10/15	3.5	15.96	0	0.00	15.95	3.5	4,172	0.08%
2021/10/13	0	15.65	0	0.00	15.55	0	4,113	0.00%
2021/10/12	2.1	15.56	0	0.00	15.55	2.1	4,197	0.05%
2021/10/08	2.2	15.56	0	0.00	15.55	2.2	4,280	0.05%
2021/10/06	8	15.50	0.4	15.60	15.45	7.7	4,319	0.18%
2021/10/05	11.1	15.86	0	0.00	15.90	11.1	4,348	0.26%
2021/10/04	0.6	16.00	0	0.00	16.00	0.6	4,300	0.01%
2021/10/01	10	15.89	0	0.00	15.95	10	4,371	0.23%
2021/09/30	0.2	16.20	0	0.00	16.15	0.2	4,310	0.00%
2021/09/29	1	15.90	0	0.00	15.95	1	4,248	0.02%
2021/09/23	0	0.00	3	15.75	15.75	-3	4,190	-0.07%
2021/09/22	8	15.68	0	0.00	15.70	8	4,215	0.19%
2021/09/15	1	15.80	0	0.00	15.90	1	4,193	0.02%
2021/09/14	0.9	15.95	0	0.00	15.85	0.9	4,198	0.02%
2021/09/13	1	15.80	50	15.75	15.85	-49	4,206	-1.16%
2021/09/10	1.1	15.81	0	0.00	15.80	1.1	4,219	0.03%
2021/09/08	13	15.84	8	15.85	15.80	5	4,329	0.12%
2021/09/07	13	15.96	0	0.00	16.00	13	4,298	0.30%
2021/09/06	4.1	16.05	0	0.00	16.00	4.1	4,360	0.09%
2021/09/03	1	16.10	0	0.00	16.10	1	4,349	0.02%
2021/09/02	1.6	16.16	5	16.25	16.05	-3.4	4,431	-0.08%
2021/09/01	0	0.00	0	16.30	16.30	0	4,557	0.00%
2021/08/31	1	16.10	0	0.00	16.05	1	4,703	0.02%
2021/08/30	1	16.15	0	0.00	16.20	1	4,736	0.02%
2021/08/27	0	16.05	0	0.00	16.05	0	4,742	0.00%
2021/08/25	0.2	16.00	0	0.00	16.00	0.2	4,771	0.00%
2021/08/24	1	15.90	0	0.00	16.00	1	4,789	0.02%
2021/08/23	2.2	15.83	0	0.00	15.85	2.2	4,818	0.05%
2021/08/20	1	15.75	0	0.00	15.75	1	4,884	0.02%
2021/08/18	2	15.65	0	0.00	16.00	2	4,973	0.04%
2021/08/17	7.1	15.88	0	0.00	15.85	7.1	4,977	0.14%
2021/08/16	3	16.07	0	0.00	16.00	3	4,997	0.06%
2021/08/13	1	16.25	0	0.00	16.25	1	4,996	0.02%
2021/08/11	2.1	16.35	0	0.00	16.45	2.1	5,142	0.04%
2021/08/09	0	16.45	5	16.45	16.45	-5	5,612	-0.09%
2021/08/06	0.5	16.40	0	0.00	16.40	0.5	5,746	0.01%
2021/08/05	1.1	16.40	0	0.00	16.40	1.1	6,025	0.02%
2021/08/03	3	16.33	0	0.00	16.35	3	6,922	0.04%
2021/08/02	0.6	16.45	0	0.00	16.35	0.6	7,121	0.01%
2021/07/30	0	16.45	0	0.00	16.45	0	7,394	0.00%
2021/07/29	0.1	16.40	0	0.00	16.35	0.1	7,496	0.00%
2021/07/28	4.1	16.33	0	0.00	16.30	4.1	7,555	0.05%
2021/07/27	7.1	16.56	0	0.00	16.40	7.1	7,803	0.09%
2021/07/26	11.2	17.48	9	17.50	17.45	2.2	7,769	0.03%
2021/07/23	0	0.00	5	17.50	17.50	-5	7,639	-0.07%
2021/07/22	3	17.55	72.2	17.52	17.55	-69.2	7,705	-0.90%
2021/07/21	0	0.00	1	17.50	17.50	-1	7,686	-0.01%
2021/07/20	0.3	17.60	1	17.50	17.50	-0.7	7,753	-0.01%
2021/07/19	0	0.00	14	17.65	17.65	-14	7,812	-0.18%
2021/07/16	0	0.00	1	17.50	17.55	-1	7,918	-0.01%
2021/07/15	0	17.30	0	0.00	17.30	0	7,908	0.00%
2021/07/14	0.1	17.10	0	0.00	17.10	0.1	7,912	0.00%
2021/07/13	0	0.00	1	17.10	17.05	-1	8,084	-0.01%
2021/07/12	0	0.00	1	17.00	17.00	-1	8,148	-0.01%
2021/07/09	3.1	16.75	0	0.00	16.75	3.1	8,179	0.04%
2021/07/07	2.2	16.50	0	0.00	16.50	2.2	8,590	0.03%
2021/07/06	0.5	16.50	0	0.00	16.55	0.5	8,910	0.01%
2021/07/05	0.1	16.50	0	0.00	16.50	0.1	9,005	0.00%
2021/07/02	1.6	16.37	0	0.00	16.40	1.6	9,102	0.02%
2021/07/01	2	16.40	0	0.00	16.35	2	9,166	0.02%
2021/06/30	0	16.50	0	0.00	16.50	0	9,306	0.00%
2021/06/29	1	16.40	0	0.00	16.45	1	9,440	0.01%
2021/06/28	3.6	16.46	0	0.00	16.50	3.6	9,625	0.04%
2021/06/25	73.2	16.35	0	0.00	16.35	73.2	9,718	0.75%
2021/06/23	2	16.30	1	16.30	16.30	1	9,998	0.01%
2021/06/22	0	0.00	2	16.20	16.20	-2	10,304	-0.02%
2021/06/18	3	16.30	0	0.00	16.30	3	10,631	0.03%
2021/06/16	0	16.50	0	0.00	16.45	0	10,667	0.00%
2021/06/15	0.1	16.60	0	0.00	16.55	0.1	10,656	0.00%
2021/06/10	1	16.20	5	16.20	16.30	-4	10,767	-0.04%
2021/06/09	5.4	16.42	6	16.35	16.30	-0.7	10,770	-0.01%
2021/06/08	1.7	16.61	0.1	16.70	16.65	1.5	10,836	0.01%
2021/06/07	0.2	17.00	0	0.00	16.90	0.2	11,068	0.00%
2021/06/03	0	17.15	0	0.00	17.15	0	11,801	0.00%
2021/06/02	0.6	17.10	0	17.20	17.20	0.6	11,834	0.00%
2021/06/01	0	17.15	0	0.00	17.15	0	11,827	0.00%
2021/05/31	0	17.10	0.6	17.10	17.10	-0.6	11,858	-0.01%
2021/05/28	1.3	17.10	0	0.00	17.10	1.3	11,903	0.01%
2021/05/26	0	0.00	1	16.80	16.90	-1	11,959	-0.01%
2021/05/25	1.2	16.81	0	0.00	16.80	1.2	12,054	0.01%
2021/05/24	0	0.00	5	16.70	16.75	-5	12,137	-0.04%
2021/05/20	3	16.62	0	0.00	16.70	3	12,135	0.02%
2021/05/17	4	15.81	0	0.00	15.70	4	12,157	0.03%
2021/05/14	3.1	16.59	0	0.00	16.80	3.1	11,833	0.03%
2021/05/13	7.1	16.54	1.1	16.65	16.60	6	11,706	0.05%
2021/05/12	20.3	16.65	0	0.00	16.55	20.3	11,415	0.18%
2021/05/11	1.4	17.77	0	0.00	17.70	1.4	10,777	0.01%
2021/05/10	2.1	18.10	0	0.00	18.15	2.1	10,583	0.02%
2021/05/07	5	18.00	7	17.90	18.00	-2	10,427	-0.02%
2021/05/06	0.7	17.45	0	0.00	17.55	0.7	10,219	0.01%
2021/05/05	0.1	17.25	0	0.00	17.35	0.1	10,142	0.00%
2021/05/04	6	16.88	0	0.00	17.20	6	10,070	0.06%
2021/05/03	9.6	17.64	11	17.61	17.40	-1.4	9,786	-0.01%
2021/04/29	0	17.65	2.7	17.72	17.70	-2.7	9,643	-0.03%
2021/04/28	5.3	17.70	0	17.65	17.75	5.2	9,576	0.05%
2021/04/27	1	17.35	0	0.00	17.40	1	9,561	0.01%
2021/04/26	0.2	17.35	0	0.00	17.45	0.2	9,534	0.00%
2021/04/22	0	17.35	19.5	17.34	17.20	-19.5	9,460	-0.21%
2021/04/21	0	0.00	0.2	17.25	17.35	-0.2	9,293	0.00%
2021/04/20	0	0.00	1	17.25	17.30	-1	9,307	-0.01%
2021/04/19	1	17.40	10	17.05	17.40	-9	9,301	-0.10%
2021/04/16	1	16.85	136.6	16.80	17.00	-135.6	9,234	-1.47%	大賣/鉅額交易
2021/04/15	10	16.75	146.8	16.83	16.75	-136.8	9,318	-1.47%	大賣/鉅額交易
2021/04/14	3.1	16.52	108	16.56	16.60	-104.9	9,248	-1.13%	大賣/鉅額交易
2021/04/13	3.1	16.57	0	0.00	16.55	3.1	9,162	0.03%
2021/04/12	15.2	16.75	0	0.00	16.75	15.2	8,896	0.17%
2021/04/09	3	16.95	1	17.00	17.00	2	8,653	0.02%
2021/04/08	6.1	17.04	0	0.00	17.05	6.1	8,649	0.07%
2021/04/07	2.1	17.08	1	17.05	17.10	1.1	8,705	0.01%
2021/04/06	3.4	17.09	5	17.10	17.10	-1.6	8,635	-0.02%
2021/04/01	44	16.93	0	0.00	16.95	44	8,498	0.52%
2021/03/31	20	16.65	8	16.63	16.90	12	8,344	0.14%
2021/03/30	12	16.32	10.4	16.40	16.45	1.6	8,147	0.02%
2021/03/29	8.1	16.40	1	16.45	16.40	7.1	8,063	0.09%
2021/03/26	3.6	16.27	0	0.00	16.40	3.6	7,982	0.04%
2021/03/25	16.2	16.22	0	0.00	16.40	16.2	7,829	0.21%
2021/03/24	10.3	15.85	0	0.00	15.90	10.3	7,526	0.14%
2021/03/23	0.1	15.15	0	0.00	15.15	0.1	7,169	0.00%
2021/03/18	0	0.00	4	15.10	15.05	-4	7,388	-0.05%
2021/03/17	0.2	15.15	0	0.00	15.05	0.2	7,447	0.00%
2021/03/16	0.2	15.20	3.1	15.19	15.25	-2.9	7,408	-0.04%
2021/03/15	0.1	15.10	0	0.00	15.10	0.1	7,356	0.00%
2021/03/12	2	14.70	0	0.00	14.85	2	7,324	0.03%
2021/03/11	3	15.00	9.8	15.41	14.95	-6.8	7,113	-0.10%
2021/03/10	9	14.93	370	14.80	15.15	-361	6,713	-5.38%	大賣/鉅額交易
2021/03/09	368	14.65	0	0.00	14.65	368	6,400	5.75%	大買/鉅額交易
2021/03/08	1.1	13.90	0	0.00	13.90	1.1	5,951	0.02%
2021/03/05	0.1	13.90	0	0.00	13.90	0.1	5,918	0.00%
2021/03/04	2	13.75	0	0.00	13.85	2	5,939	0.03%
2021/03/03	0	13.90	0	0.00	13.90	0	5,909	0.00%
2021/03/02	0.8	13.85	5	13.95	13.80	-4.2	5,844	-0.07%
2021/02/26	0	13.90	0	0.00	13.90	0	5,779	0.00%
2021/02/25	1.1	13.90	1	13.90	13.95	0.1	5,673	0.00%
2021/02/23	6	13.45	0	0.00	13.55	6	5,494	0.11%
2021/02/18	0	13.35	0	0.00	13.40	0	5,449	0.00%
2021/02/17	0.4	13.35	9	13.23	13.35	-8.6	5,446	-0.16%
2021/02/05	2.2	12.94	0	0.00	12.85	2.2	5,174	0.04%
2021/02/04	0	0.00	3	12.80	12.85	-3	5,165	-0.06%
2021/02/03	0	12.75	0	0.00	12.75	0	5,234	0.00%
2021/02/02	0.8	12.75	0	0.00	12.75	0.8	5,311	0.01%
2021/02/01	0.1	12.70	0	0.00	12.70	0.1	5,364	0.00%
2021/01/29	1	12.60	0	0.00	12.60	1	5,363	0.02%
2021/01/28	0.1	12.60	0	0.00	12.65	0.1	5,313	0.00%
2021/01/27	0.1	12.70	0	0.00	12.70	0.1	5,227	0.00%
2021/01/26	0	12.75	0	0.00	12.70	0	5,203	0.00%
2021/01/25	0.3	12.78	0	0.00	12.80	0.3	5,185	0.01%
2021/01/20	2.1	12.80	5	12.85	12.80	-2.9	5,066	-0.06%
2021/01/19	1	13.05	0	0.00	13.05	1	4,897	0.02%
2021/01/15	0	13.25	0	0.00	13.25	0	4,850	0.00%
2021/01/14	3.1	13.35	0	0.00	13.35	3.1	4,886	0.06%
2021/01/13	0.1	13.30	20	13.27	13.30	-19.9	4,875	-0.41%
2021/01/12	10	13.13	0	0.00	13.10	10	4,766	0.21%
2021/01/11	1	13.40	0	0.00	13.35	1	4,671	0.02%
2021/01/08	0.1	13.05	0	0.00	13.15	0.1	4,520	0.00%
2021/01/07	4.3	12.85	0	0.00	12.80	4.3	4,307	0.10%
2021/01/06	0.4	12.81	0	0.00	12.75	0.4	4,259	0.01%
2021/01/05	0.2	12.95	0	0.00	13.00	0.2	4,111	0.00%
2021/01/04	2.2	12.93	0.7	13.00	13.05	1.5	4,097	0.04%
2020/12/30	0	0.00	1	12.80	13.00	-1	3,902	-0.03%
2020/12/29	0	12.65	0	0.00	12.70	0	3,740	0.00%
2020/12/28	3.1	12.67	5	12.70	12.65	-1.9	3,743	-0.05%
2020/12/21	30	12.70	0	0.00	12.75	30	3,893	0.77%
2020/12/16	12	12.65	0	0.00	12.70	12	3,966	0.30%
2020/12/15	12.2	12.68	0	0.00	12.70	12.2	3,958	0.31%
2020/12/14	0.1	12.75	3	12.82	12.85	-2.9	3,911	-0.07%
2020/12/11	0.3	12.20	0	0.00	12.25	0.3	3,659	0.01%
2020/12/09	0.2	12.05	0	0.00	12.10	0.2	3,512	0.01%
2020/12/08	0.1	12.00	0	0.00	12.05	0.1	3,489	0.00%
2020/12/07	0.6	12.10	0	0.00	12.10	0.6	3,486	0.02%
2020/12/04	126.5	12.05	0	0.00	12.10	126.5	3,519	3.59%	大買/鉅額交易
2020/12/03	0	12.00	0	0.00	12.00	0	3,547	0.00%
2020/12/02	0.8	12.05	0	0.00	12.05	0.8	3,519	0.02%
2020/11/23	3	12.00	0	0.00	12.00	3	3,472	0.09%
2020/11/17	0	12.00	3	12.10	12.05	-3	3,342	-0.09%
2020/11/16	0.2	12.00	0	0.00	12.05	0.2	3,423	0.01%
2020/11/13	0.1	11.95	0	0.00	11.95	0.1	3,390	0.00%
2020/11/12	0	12.00	120	12.00	12.00	-120	3,394	-3.54%	大賣/鉅額交易
2020/11/11	0.1	12.00	1	12.05	12.05	-0.9	3,390	-0.03%
2020/11/10	0	11.95	10.1	12.05	11.95	-10.1	3,300	-0.30%
2020/11/09	0.3	11.95	1	12.00	11.95	-0.7	3,265	-0.02%
2020/11/06	0	0.00	1	11.90	11.85	-1	3,254	-0.03%
2020/11/05	0.2	11.85	1.3	11.81	11.75	-1.2	3,311	-0.03%
2020/10/28	0	0.00	10	11.90	11.85	-10	3,524	-0.28%
2020/10/27	0	0.00	8.2	11.85	11.85	-8.2	3,518	-0.23%
2020/10/26	0	0.00	1	12.00	12.00	-1	3,523	-0.03%
2020/10/23	0	0.00	5	11.95	12.00	-5	3,511	-0.14%
2020/10/22	0	0.00	5	11.85	11.95	-5	3,549	-0.14%
2020/10/16	0	11.75	0	0.00	11.75	0	3,568	0.00%
2020/10/15	0.3	11.75	0	0.00	11.75	0.3	3,645	0.01%
2020/10/14	2	11.75	0	0.00	11.75	2	3,668	0.05%
2020/10/13	0.2	11.70	0	0.00	11.70	0.2	3,703	0.00%
2020/10/08	3	11.70	0	0.00	11.75	3	3,915	0.08%
2020/10/07	0	11.80	0	0.00	11.75	0	4,148	0.00%
2020/10/06	70.3	11.74	10	11.80	11.75	60.3	4,452	1.36%
2020/10/05	0	0.00	2.4	11.70	11.75	-2.4	4,628	-0.05%
2020/09/30	0	0.00	10	11.75	11.75	-10	4,742	-0.21%
2020/09/29	0	0.00	5.6	11.71	11.75	-5.6	4,814	-0.12%
2020/09/25	5	11.40	0	0.00	11.40	5	5,051	0.10%
2020/09/24	20	11.35	0	0.00	11.40	20	5,076	0.39%
2020/09/23	54	11.55	0	0.00	11.65	54	5,088	1.06%
2020/09/17	0	0.00	0.8	11.95	11.95	-0.8	5,049	-0.02%
2020/09/16	0	11.90	0	0.00	11.85	0	5,009	0.00%
2020/09/15	0.3	11.90	0	0.00	11.90	0.3	5,026	0.00%
2020/09/14	0.1	11.85	0	0.00	11.85	0.1	5,069	0.00%
2020/09/08	0	11.65	0	0.00	11.65	0	5,106	0.00%
2020/09/07	0.1	11.55	0	0.00	11.55	0.1	5,172	0.00%
2020/09/04	0.3	11.50	15	11.50	11.50	-14.7	5,230	-0.28%
2020/09/02	0	0.00	78	11.53	11.55	-78	5,304	-1.47%
2020/08/27	3	11.50	0	0.00	11.60	3	5,551	0.05%
2020/08/25	50	11.50	0	0.00	11.55	50	5,699	0.88%
2020/08/24	0.9	11.55	0	0.00	11.55	0.9	5,831	0.01%
2020/08/20	3	11.53	0	0.00	11.50	3	5,880	0.05%
2020/08/19	0	0.00	6	11.75	11.70	-6	5,830	-0.10%
2020/08/18	0	11.75	0	0.00	11.75	0	5,870	0.00%
2020/08/17	0.3	11.75	0	0.00	11.70	0.3	5,927	0.00%
2020/08/13	0.1	11.80	0	0.00	11.75	0.1	6,014	0.00%
2020/08/12	1	11.70	0	0.00	11.80	1	6,014	0.02%
2020/08/11	0.1	11.90	0	0.00	11.90	0.1	5,994	0.00%
2020/08/10	0.2	11.85	10	11.80	11.80	-9.8	5,941	-0.17%
2020/08/07	1	11.75	0	0.00	11.75	1	5,890	0.02%
2020/08/06	0.2	11.75	5	11.70	11.75	-4.8	5,903	-0.08%
2020/08/05	0.1	11.70	0	0.00	11.70	0.1	5,924	0.00%
2020/08/04	0.3	11.55	0	0.00	11.55	0.3	6,002	0.00%
2020/08/03	1	11.35	0	0.00	11.40	1	6,033	0.02%
2020/07/28	2	11.23	0	0.00	11.25	2	6,117	0.03%
2020/07/27	4	11.43	0	0.00	11.35	4	6,113	0.07%
2020/07/24	0	0.00	1	11.50	11.45	-1	6,091	-0.02%
2020/07/23	0	11.60	0	0.00	11.60	0	6,056	0.00%
2020/07/22	0.5	11.70	0	0.00	11.70	0.5	6,070	0.01%
2020/07/21	0.9	11.70	1	11.60	11.70	-0.2	6,076	0.00%
2020/07/17	2	11.65	0	0.00	11.65	2	5,994	0.03%
2020/07/16	0	11.75	0	0.00	11.75	0	6,035	0.00%
2020/07/15	1.5	11.75	5	11.70	11.75	-3.5	6,034	-0.06%
2020/07/13	0.1	12.20	1	12.15	12.20	-0.9	5,788	-0.02%
2020/07/10	25	12.10	0	0.00	12.10	25	5,545	0.45%
2020/07/09	0	12.10	0	0.00	12.10	0	5,424	0.00%
2020/07/08	0.2	12.10	0	0.00	12.10	0.2	5,346	0.00%
2020/07/07	10	12.15	1	12.10	12.10	9	5,295	0.17%
2020/07/06	0.1	12.25	0	0.00	12.25	0.1	5,198	0.00%
2020/07/01	0.1	11.85	0	0.00	11.85	0.1	4,969	0.00%
2020/06/29	10	11.73	0	0.00	11.75	10	4,965	0.20%
2020/06/23	0	11.85	0	0.00	11.85	0	5,052	0.00%
2020/06/22	0.8	11.85	0	0.00	11.85	0.8	5,070	0.02%
2020/06/17	0	0.00	0.3	11.80	11.75	-0.3	5,453	0.00%
2020/06/16	0	11.85	0	0.00	11.85	0	5,713	0.00%
2020/06/15	0.3	11.75	1	11.65	11.75	-0.7	5,852	-0.01%
2020/06/12	0	0.00	2	11.60	11.60	-2	5,896	-0.03%
2020/06/11	10	11.70	0	0.00	11.70	10	5,905	0.17%
2020/06/10	0	0.00	10	11.80	11.85	-10	5,920	-0.17%
2020/06/09	10	11.70	0	0.00	11.75	10	6,047	0.17%
2020/06/08	0.3	11.75	2	11.75	11.75	-1.7	6,161	-0.03%
2020/06/05	11	11.70	0	0.00	11.75	11	6,137	0.18%
2020/06/04	57	11.80	2	11.75	11.75	55	6,170	0.89%
2020/06/01	0.1	11.65	0	0.00	11.65	0.1	6,111	0.00%
2020/05/29	5	11.40	0	0.00	11.30	5	6,028	0.08%
2020/05/26	12	11.57	1.5	11.63	11.65	10.5	6,086	0.17%
2020/05/22	0	11.60	21	11.60	11.55	-21	6,000	-0.35%
2020/05/21	1	11.60	1	11.55	11.60	0	5,955	0.00%
2020/05/18	0	11.40	2	11.35	11.35	-2	5,856	-0.03%
2020/05/15	0.3	11.25	0	0.00	11.25	0.3	5,804	0.00%
2020/05/08	20	10.96	0	0.00	10.95	20	5,624	0.36%
2020/05/05	0	0.00	2	10.85	10.80	-2	5,630	-0.04%
2020/04/23	0.9	10.60	0	0.00	10.55	0.9	5,720	0.02%
2020/04/17	0	10.70	0	0.00	10.65	0	5,692	0.00%
2020/04/16	0	0.00	2	10.60	10.60	-2	5,648	-0.04%
2020/04/15	0.3	10.70	0	0.00	10.70	0.3	5,652	0.00%
2020/04/14	0	0.00	1	10.45	10.60	-1	5,687	-0.02%
2020/03/31	0.1	10.35	0	0.00	10.35	0.1	6,069	0.00%
2020/03/24	0	0.00	1	9.96	9.94	-1	5,651	-0.02%
2020/03/20	3	9.63	0	0.00	9.60	3	5,334	0.06%
2020/03/19	2	8.95	0	0.00	10.50	2	5,056	0.04%
2020/03/18	0	0.00	1	9.57	9.62	-1	4,844	-0.02%
2020/03/17	2.3	9.61	0	0.00	9.65	2.3	4,770	0.05%
2020/03/13	2	9.80	0	0.00	10.20	2	4,578	0.04%
2020/03/12	2	10.70	0	0.00	10.60	2	4,404	0.05%
2020/03/11	1	10.95	0	0.00	10.95	1	4,237	0.02%
2020/03/10	1	10.75	0	0.00	10.95	1	4,211	0.02%
2020/03/09	1	11.05	0	0.00	10.95	1	4,118	0.02%
2020/03/05	2.2	11.40	2	11.30	11.40	0.2	3,982	0.00%
2020/03/04	1	11.15	0	0.00	11.25	1	3,965	0.03%
2020/03/03	1	11.20	0	0.00	11.25	1	3,942	0.03%
2020/03/02	12	11.11	0	0.00	11.15	12	3,925	0.31%
2020/02/27	21	11.40	0	0.00	11.35	21	3,887	0.54%
2020/02/26	2.9	11.52	0	0.00	11.55	2.9	3,785	0.08%
2020/02/18	1	11.55	5	11.55	11.60	-4	3,680	-0.11%
2020/02/17	9.3	11.59	0	0.00	11.60	9.3	3,664	0.25%
2020/02/14	2	11.65	0	0.00	11.65	2	3,622	0.06%
2020/02/13	1	11.65	0	0.00	11.70	1	3,617	0.03%
2020/02/10	5	11.75	0	0.00	11.75	5	3,595	0.14%
2020/02/06	0	0.00	0.2	11.90	11.90	-0.2	3,586	-0.01%
2020/02/03	0.2	11.70	0	0.00	11.65	0.2	3,512	0.00%
2020/01/30	1	11.75	10	11.68	11.60	-9	3,372	-0.27%
2020/01/20	0.1	12.00	0	0.00	12.00	0.1	3,211	0.00%
2020/01/16	0	11.80	0	0.00	11.85	0	3,152	0.00%
2020/01/15	0.5	11.85	0	0.00	11.85	0.5	3,129	0.02%
2020/01/14	1	11.90	74	11.90	11.90	-73	3,125	-2.34%
2020/01/13	0	0.00	538	11.90	11.90	-538	3,147	-17.09%	大賣/鉅額交易
2020/01/10	6	11.68	11	11.75	11.80	-5	3,167	-0.16%
2020/01/08	0	0.00	1	11.70	11.70	-1	3,109	-0.03%
2020/01/07	15	11.73	0	0.00	11.90	15	3,007	0.50%
2019/12/31	40	11.30	0	0.00	11.25	40	2,600	1.54%
2019/12/30	6.1	11.15	0	0.00	11.15	6.1	2,525	0.24%
2019/12/27	0	11.05	0	0.00	11.05	0	2,456	0.00%
2019/12/26	0.5	11.00	8	11.05	11.00	-7.5	2,395	-0.31%
2019/12/25	0.3	10.95	0	0.00	10.95	0.3	2,292	0.01%
2019/12/23	0	10.95	0	0.00	10.95	0	2,282	0.00%
2019/12/20	0.1	10.95	0	0.00	10.95	0.1	2,292	0.00%
2019/12/11	0	10.95	0	0.00	10.90	0	2,377	0.00%
2019/12/10	0.3	11.00	0	0.00	10.95	0.3	2,406	0.01%
2019/12/06	0	0.00	2	10.95	10.95	-2	2,405	-0.08%
2019/12/04	1	10.95	0	0.00	11.00	1	2,517	0.04%
2019/12/02	0.1	11.00	1	10.95	11.00	-0.9	2,582	-0.04%
2019/11/29	1	10.95	3	10.95	10.95	-2	2,590	-0.08%
2019/11/28	1	11.00	0	0.00	10.95	1	2,611	0.04%
2019/11/26	0	11.00	0	0.00	11.05	0	2,596	0.00%
2019/11/25	0.3	10.95	0	0.00	10.95	0.3	2,505	0.01%
2019/11/21	2	10.93	0	0.00	10.90	2	2,555	0.08%
2019/11/20	0.1	10.95	0	0.00	10.95	0.1	2,562	0.00%
2019/11/12	0	11.00	0	0.00	11.00	0	2,605	0.00%
2019/11/11	0.3	10.95	0	0.00	10.95	0.3	2,626	0.01%
2019/11/06	0	0.00	6	10.90	10.90	-6	2,736	-0.22%
2019/11/04	0.5	10.90	0	0.00	10.90	0.5	2,857	0.02%
2019/11/01	1	10.85	0	0.00	10.85	1	2,987	0.03%
2019/10/31	0.1	10.85	0	0.00	10.90	0.1	3,075	0.00%
2019/10/29	5	10.90	0	0.00	10.90	5	3,262	0.15%
2019/10/28	0	10.85	0	0.00	10.85	0	3,279	0.00%
2019/10/25	0.3	10.90	0	0.00	10.90	0.3	3,324	0.01%
2019/10/23	0	0.00	1	10.85	10.90	-1	3,389	-0.03%
2019/10/22	0	10.90	0	0.00	10.95	0	3,431	0.00%
2019/10/21	0.6	10.95	0	0.00	10.95	0.6	3,454	0.02%
2019/10/15	1	10.70	0	0.00	10.70	1	3,336	0.03%
2019/10/14	0.3	10.80	0	0.00	10.80	0.3	3,354	0.01%
2019/10/09	0	0.00	1	10.75	10.70	-1	3,371	-0.03%
2019/10/02	0	0.00	0	10.70	10.70	0	3,369	0.00%
2019/10/01	0.1	10.70	0	0.00	10.70	0.1	3,379	0.00%
2019/09/27	1	10.75	0	0.00	10.70	1	3,372	0.03%
2019/09/26	1	10.75	0	0.00	10.80	1	3,374	0.03%
2019/09/25	0.3	10.80	0	0.00	10.75	0.3	3,373	0.01%
2019/09/23	0	10.95	0.9	10.95	10.95	-0.9	3,350	-0.03%
2019/09/20	0.4	10.95	0	0.00	10.95	0.4	3,328	0.01%
2019/09/12	2	10.75	0	0.00	10.75	2	3,271	0.06%
2019/09/11	0	10.80	0	0.00	10.80	0	3,286	0.00%
2019/09/10	0.3	10.85	0	0.00	10.85	0.3	3,279	0.01%
2019/09/09	10	10.85	0	0.00	10.85	10	3,262	0.31%
2019/09/04	0	0.00	1	10.60	10.65	-1	3,144	-0.03%
2019/09/03	0	0.00	0.4	10.60	10.60	-0.4	3,122	-0.01%
2019/08/29	0	10.45	0	0.00	10.40	0	3,138	0.00%
2019/08/28	0.1	10.30	0	0.00	10.40	0.1	3,143	0.00%
2019/08/27	1	10.35	0	0.00	10.30	1	3,132	0.03%
2019/08/26	0.3	10.35	0	0.00	10.35	0.3	3,119	0.01%
2019/08/22	5	10.35	0	0.00	10.40	5	3,081	0.16%
2019/08/21	0	10.40	4	10.35	10.35	-4	3,196	-0.13%
2019/08/20	0.4	10.35	0	0.00	10.35	0.4	3,200	0.01%
2019/08/13	0	10.30	0	0.00	10.25	0	3,170	0.00%
2019/08/12	0.4	10.45	0	0.00	10.40	0.4	3,086	0.01%
2019/08/06	1	10.20	0	0.00	10.25	1	2,977	0.03%
2019/08/05	0	0.00	2	10.85	10.90	-2	2,844	-0.07%
2019/08/02	2	10.90	0	0.00	10.90	2	2,711	0.07%
2019/08/01	600	11.15	0	0.00	11.00	600	2,632	22.79%	大買/鉅額交易
2019/07/26	0	11.00	0	0.00	11.05	0	2,354	0.00%
2019/07/25	0.3	11.00	0	0.00	11.05	0.3	2,362	0.01%
2019/07/23	0	10.90	0	0.00	10.95	0	2,278	0.00%
2019/07/22	0.4	10.90	0	0.00	10.95	0.4	2,241	0.02%
2019/07/11	0	10.70	0	0.00	10.75	0	2,065	0.00%
2019/07/10	0.3	10.65	0	0.00	10.65	0.3	2,058	0.01%
2019/07/09	0	10.65	0	0.00	10.65	0	2,043	0.00%
2019/07/08	0.3	10.60	0	0.00	10.65	0.3	2,021	0.01%
2019/07/04	0	10.65	0	0.00	10.65	0	2,016	0.00%
2019/07/03	0.5	10.60	0	0.00	10.65	0.5	2,027	0.02%
2019/06/26	0	10.60	0	0.00	10.65	0	2,112	0.00%
2019/06/25	0.3	10.65	0	0.00	10.65	0.3	2,131	0.01%
2019/06/24	0	10.65	0	0.00	10.70	0	2,132	0.00%
2019/06/21	0	10.70	0	0.00	10.80	0	2,124	0.00%
2019/06/20	0.4	10.50	0	0.00	10.60	0.4	2,088	0.02%
2019/06/12	1	10.35	0	0.00	10.35	1	2,207	0.05%
2019/06/11	0	10.45	0	0.00	10.50	0	2,194	0.00%
2019/06/10	0.5	10.50	0	0.00	10.55	0.5	2,186	0.02%
2019/06/06	0.1	10.50	0	0.00	10.50	0.1	2,162	0.00%
2019/06/04	0	10.50	0	0.00	10.55	0	2,153	0.00%
2019/06/03	0.5	10.50	0	0.00	10.50	0.5	2,161	0.02%
2019/05/28	0	10.40	0	0.00	10.40	0	2,210	0.00%
2019/05/27	0.3	10.40	0	0.00	10.40	0.3	2,108	0.01%
2019/05/21	0	10.35	0	0.00	10.35	0	2,085	0.00%
2019/05/20	0.4	10.30	0	0.00	10.30	0.4	2,083	0.02%
2019/05/13	0	10.30	0	0.00	10.30	0	2,083	0.00%
2019/05/10	0.3	10.35	0	0.00	10.30	0.3	2,109	0.01%
2019/05/09	0.2	10.35	0	0.00	10.35	0.2	2,125	0.01%
2019/05/06	0	10.40	0	0.00	10.45	0	2,120	0.00%
2019/05/03	0.5	10.45	0	0.00	10.45	0.5	2,096	0.02%
2019/05/02	0.2	10.40	0	0.00	10.45	0.2	2,083	0.01%
2019/04/26	0	10.30	0	0.00	10.30	0	2,021	0.00%
2019/04/25	0.3	10.25	0	0.00	10.30	0.3	2,025	0.01%
2019/04/23	0	10.30	0	0.00	10.35	0	2,009	0.00%
2019/04/22	0.9	10.30	0	0.00	10.35	0.9	2,006	0.04%
2019/04/11	0	10.35	0	0.00	10.35	0	2,017	0.00%
2019/04/10	0.3	10.45	0	0.00	10.45	0.3	2,039	0.01%
2019/04/08	0.3	10.45	0	0.00	10.45	0.3	2,056	0.01%
2019/04/01	0	0.00	1	10.50	10.50	-1	2,040	-0.05%
2019/03/28	0	10.40	0	0.00	10.45	0	1,997	0.00%
2019/03/26	1	10.35	0	0.00	10.40	1	2,022	0.05%
2019/03/25	0.3	10.40	0	0.00	10.40	0.3	2,065	0.01%
2019/03/22	1.5	10.43	0	0.00	10.50	1.5	2,060	0.07%
2019/03/21	0	10.40	0	0.00	10.45	0	2,051	0.00%
2019/03/20	0.4	10.30	0	0.00	10.35	0.4	2,029	0.02%
2019/03/12	0	10.10	0	0.00	10.10	0	1,906	0.00%
2019/03/11	1.3	10.10	0	0.00	10.10	1.3	1,894	0.07%
2019/03/08	1	10.05	0	0.00	10.10	1	1,897	0.05%
2019/03/07	0	10.10	0	0.00	10.10	0	1,901	0.00%
2019/03/05	0.3	10.10	0	0.00	10.10	0.3	1,879	0.02%
2019/03/04	1.3	10.11	0	0.00	10.15	1.3	1,858	0.07%
2019/02/26	0	10.10	0	0.00	10.05	0	1,809	0.00%
2019/02/25	0.3	10.10	0	0.00	10.10	0.3	1,791	0.02%
2019/02/21	0	10.00	0	0.00	10.00	0	1,773	0.00%
2019/02/20	0.4	10.00	0	0.00	10.05	0.4	1,759	0.02%
2019/02/13	0.7	9.95	0	0.00	9.95	0.7	1,692	0.04%
2019/02/11	0.1	9.90	0	0.00	9.88	0.1	1,726	0.01%
2019/01/25	0.3	9.82	0	0.00	9.81	0.3	1,710	0.02%
2019/01/24	0	0.00	5	9.80	9.81	-5	1,742	-0.29%
2019/01/23	1	9.80	0	0.00	9.80	1	1,795	0.06%
2019/01/22	0	0.00	5	9.79	9.79	-5	1,829	-0.27%
2019/01/21	0.3	9.79	0	0.00	9.78	0.3	1,868	0.02%
2019/01/14	0.3	9.75	0	0.00	9.75	0.3	2,081	0.01%
2019/01/10	0.3	9.78	2	9.74	9.78	-1.7	2,368	-0.07%
2019/01/07	0.3	9.63	0	0.00	9.63	0.3	2,463	0.01%
2019/01/02	2	9.55	0	0.00	9.55	2	2,642	0.08%
2018/12/20	2.3	9.53	0	0.00	9.57	2.3	2,722	0.08%
2018/12/17	0	0.00	0	9.85	9.82	0	2,651	0.00%
2018/12/12	0.3	9.91	0	0.00	9.90	0.3	2,610	0.01%
2018/12/07	0	9.99	0	0.00	9.99	0	2,644	0.00%
2018/12/04	0.3	10.05	0	0.00	10.05	0.3	2,686	0.01%
2018/11/30	3	9.97	0.2	10.10	10.05	2.8	2,686	0.10%
2018/11/27	0.2	9.91	0	0.00	9.91	0.2	2,696	0.01%
2018/11/26	0.2	9.94	0	0.00	9.93	0.2	2,704	0.01%
2018/11/23	0.6	9.88	0	0.00	9.87	0.6	2,746	0.02%
2018/11/14	0.3	9.97	0	0.00	9.97	0.3	2,944	0.01%
2018/11/08	0	0.00	4	10.00	10.05	-4	3,082	-0.13%
2018/11/07	0	9.93	0	0.00	9.93	0	3,056	0.00%
2018/11/05	0.3	9.90	0	0.00	9.89	0.3	3,235	0.01%
2018/11/01	0	0.00	0.1	10.00	9.90	-0.1	3,281	0.00%
2018/10/29	0	0.00	8	9.57	9.57	-8	3,333	-0.24%
2018/10/22	0.8	10.20	0	0.00	10.15	0.8	4,091	0.02%
2018/10/18	0	10.20	0	0.00	10.15	0	3,995	0.00%
2018/10/17	0.3	10.25	0	0.00	10.25	0.3	4,047	0.01%
2018/10/16	0	10.30	0	0.00	10.25	0	4,063	0.00%
2018/10/15	0.3	10.30	0	0.00	10.30	0.3	4,026	0.01%
2018/10/08	5	10.40	0	0.00	10.45	5	3,856	0.13%
2018/10/03	5	10.55	0	0.00	10.60	5	3,813	0.13%
2018/10/01	5	10.65	0	0.00	10.65	5	3,835	0.13%
2018/09/27	10	10.63	1.1	10.70	10.75	8.9	3,803	0.24%
2018/09/25	0	10.65	0	0.00	10.65	0	3,744	0.00%
2018/09/21	0.5	10.65	0	0.00	10.65	0.5	3,737	0.01%
2018/09/20	0.3	10.65	0	0.00	10.60	0.3	3,722	0.01%
2018/09/17	0	0.00	26.3	10.50	10.50	-26.3	3,748	-0.70%
2018/09/14	0	10.65	0	0.00	10.65	0	3,786	0.00%
2018/09/13	0.4	10.65	0	0.00	10.65	0.4	3,792	0.01%
2018/09/12	0.3	10.60	0	0.00	10.60	0.3	3,787	0.01%
2018/09/07	0	0.00	3	10.50	10.50	-3	4,020	-0.07%
2018/09/05	0	10.55	0	0.00	10.50	0	4,062	0.00%
2018/09/04	0.3	10.65	0	0.00	10.65	0.3	4,076	0.01%
2018/09/03	0.1	10.60	0	0.00	10.65	0.1	4,123	0.00%
2018/08/29	0	10.65	0	0.00	10.65	0	4,211	0.00%
2018/08/28	0.2	10.55	0	0.00	10.55	0.2	4,190	0.00%
2018/08/27	0.1	10.50	0	0.00	10.50	0.1	4,157	0.00%
2018/08/16	1	10.25	0	0.00	10.40	1	4,330	0.02%
2018/08/15	0	0.00	1	10.45	10.35	-1	4,301	-0.02%
2018/08/14	0	10.40	0	0.00	10.40	0	4,266	0.00%
2018/08/13	0.7	10.40	0	0.00	10.40	0.7	4,256	0.02%
2018/08/08	0	10.75	0	0.00	10.75	0	4,093	0.00%
2018/08/07	0.3	10.70	0	0.00	10.70	0.3	4,088	0.01%
2018/08/06	0.3	10.80	0	0.00	10.80	0.3	4,048	0.01%
2018/08/02	2	10.70	0	0.00	10.65	2	4,079	0.05%
2018/08/01	1	11.30	0	0.00	11.45	1	3,835	0.03%
2018/07/31	4.1	11.20	0	0.00	11.25	4.1	3,500	0.12%
2018/07/30	3.1	11.10	0	0.00	11.10	3.1	3,342	0.09%
2018/07/27	0.1	11.00	0	0.00	11.00	0.1	3,196	0.00%
2018/07/26	0	0.00	22	11.00	11.00	-22	3,146	-0.70%
2018/07/25	0.1	11.00	0	0.00	11.00	0.1	3,102	0.00%
2018/07/24	0.1	10.90	0	0.00	10.95	0.1	3,076	0.00%
2018/07/20	0.1	10.80	0	0.00	10.80	0.1	2,988	0.00%
2018/07/13	0	10.75	0	0.00	10.75	0	3,028	0.00%
2018/07/12	0.3	10.70	0	0.00	10.70	0.3	3,043	0.01%
2018/07/11	0.5	10.70	0	0.00	10.70	0.5	3,111	0.01%
2018/07/05	0	10.65	0	0.00	10.65	0	3,175	0.00%
2018/07/04	0.3	10.70	0	0.00	10.70	0.3	3,203	0.01%
2018/06/27	0.1	10.75	0	0.00	10.75	0.1	3,329	0.00%
2018/06/26	0.3	10.80	0	0.00	10.85	0.3	3,367	0.01%
2018/06/22	0.3	10.80	0	0.00	10.80	0.3	3,382	0.01%
2018/06/20	0	0.00	10	11.00	10.95	-10	3,362	-0.30%
2018/06/19	20	10.90	0	0.00	10.90	20	3,282	0.61%
2018/06/14	0	0.00	10	10.70	10.70	-10	3,149	-0.32%
2018/06/13	0	10.65	0	0.00	10.65	0	3,144	0.00%
2018/06/12	0.3	10.60	0	0.00	10.65	0.3	3,205	0.01%
2018/06/11	0.9	10.70	0	0.00	10.70	0.9	3,170	0.03%
2018/06/06	0.8	10.55	1	10.55	10.55	-0.2	3,070	-0.01%
2018/06/05	0	10.55	0	0.00	10.55	0	3,047	0.00%
2018/06/04	0.3	10.50	0	0.00	10.50	0.3	3,022	0.01%
2018/05/29	0	10.60	0	0.00	10.60	0	2,906	0.00%
2018/05/28	0.1	10.50	0	0.00	10.55	0.1	2,876	0.00%
2018/05/24	6	10.45	0	0.00	10.50	6	2,877	0.21%
2018/05/15	0	10.45	0	0.00	10.45	0	3,086	0.00%
2018/05/14	0.3	10.40	0	0.00	10.40	0.3	3,230	0.01%
2018/05/10	2	10.40	0	0.00	10.45	2	3,212	0.06%
2018/05/07	0	10.40	0	0.00	10.45	0	3,258	0.00%
2018/05/04	0.3	10.45	0	0.00	10.45	0.3	3,269	0.01%
2018/04/30	0	10.30	0	0.00	10.35	0	3,320	0.00%
2018/04/27	0.1	10.25	0	0.00	10.30	0.1	3,384	0.00%
2018/04/25	0	10.25	0	0.00	10.25	0	3,672	0.00%
2018/04/23	1.6	10.25	0	0.00	10.30	1.6	3,957	0.04%
2018/04/17	1	10.20	0	0.00	10.20	1	4,323	0.02%
2018/04/16	3	10.20	0	0.00	10.20	3	4,341	0.07%
2018/04/13	0	10.20	0	0.00	10.25	0	4,365	0.00%
2018/04/12	0.3	10.25	0	0.00	10.30	0.3	4,430	0.01%
2018/04/10	0	10.20	0	0.00	10.20	0	4,392	0.00%
2018/04/09	0.3	10.25	0	0.00	10.25	0.3	4,366	0.01%
2018/04/02	0	0.00	1	10.30	10.25	-1	4,326	-0.02%
2018/03/30	0	10.20	0	0.00	10.20	0	4,271	0.00%
2018/03/29	0	10.15	0	0.00	10.20	0	4,234	0.00%
2018/03/28	0.2	10.15	0	0.00	10.15	0.2	4,191	0.00%
2018/03/27	0.1	10.05	0	0.00	10.05	0.1	4,141	0.00%
2018/03/26	0.3	10.05	0	0.00	10.05	0.3	4,185	0.01%
2018/03/22	5	10.10	0	0.00	10.10	5	4,217	0.12%
2018/03/21	0.6	10.10	0	0.00	10.10	0.6	4,199	0.01%
2018/03/13	0	9.98	0	0.00	10.00	0	4,068	0.00%
2018/03/12	0.3	9.96	0	0.00	10.00	0.3	4,054	0.01%
2018/03/06	1	9.86	0	0.00	9.86	1	4,045	0.02%
2018/03/02	7	9.90	0	0.00	9.88	7	4,053	0.17%
2018/02/27	0.1	10.00	0	0.00	10.00	0.1	3,990	0.00%
2018/02/26	0.3	10.00	0	0.00	10.00	0.3	3,962	0.01%
2018/02/21	0.6	9.94	0	0.00	9.94	0.6	3,949	0.02%
2018/02/05	1	9.90	0	0.00	9.90	1	3,488	0.03%
2018/01/31	5	9.97	1	9.95	9.98	4	3,384	0.12%
2018/01/25	0	10.10	0	0.00	10.20	0	3,210	0.00%
2018/01/24	0.3	10.10	0	0.00	10.15	0.3	3,166	0.01%
2018/01/23	0	10.10	0	0.00	10.15	0	3,075	0.00%
2018/01/22	0.6	10.05	0	0.00	10.15	0.6	2,987	0.02%
2018/01/18	2	9.88	0	9.91	9.96	2	2,687	0.07%
2018/01/17	10	9.71	0	0.00	9.74	10	2,491	0.40%
2018/01/16	5	9.75	1	9.72	9.70	4	2,352	0.17%