國票金 (2889)-國泰-新莊券商分點個股進出

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
13.60
漲跌
▲0.15
漲幅
+1.12%
成交量
12,070張
產業
上市金融類股
718人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/19	8	13.43	0.3	13.55	13.60	7.7	7,294	0.11%
2024/04/18	10.1	13.46	0	0.00	13.45	10.1	7,120	0.14%
2024/04/17	31.1	13.55	0.1	13.70	13.50	31	6,808	0.46%
2024/04/16	15.2	13.65	25.3	13.60	13.60	-10.1	6,670	-0.15%
2024/04/15	9.1	13.78	8	13.80	13.80	1.1	6,568	0.02%
2024/04/12	6.1	13.87	4	13.81	13.85	2.1	6,556	0.03%
2024/04/11	0	0.00	0	13.95	13.90	0	6,530	0.00%
2024/04/10	6.2	13.95	2	13.95	13.95	4.2	6,542	0.06%
2024/04/09	5	14.00	3	14.00	14.00	2	6,541	0.03%
2024/04/08	1.1	13.81	3	13.85	13.90	-1.9	6,433	-0.03%
2024/04/03	1.2	13.81	0	0.00	13.80	1.2	6,464	0.02%
2024/04/02	5	13.84	0	0.00	13.90	5	6,504	0.08%
2024/04/01	6.1	13.96	1.1	14.00	13.90	5.1	6,695	0.08%
2024/03/29	2.8	13.89	3	13.93	13.90	-0.2	6,883	0.00%
2024/03/28	21.1	13.85	9	13.87	13.90	12.1	6,807	0.18%
2024/03/27	2.5	13.80	7.3	13.80	13.85	-4.8	6,739	-0.07%
2024/03/26	2	13.70	0.1	13.72	13.70	1.9	6,665	0.03%
2024/03/25	20	13.80	0.5	13.80	13.70	19.5	6,601	0.30%
2024/03/22	11	13.70	29	13.68	13.70	-18	6,517	-0.28%
2024/03/21	1.5	13.60	0.6	13.50	13.60	0.9	6,420	0.01%
2024/03/20	7.1	13.52	4.4	13.50	13.50	2.7	6,353	0.04%
2024/03/19	16	13.59	9.6	13.65	13.60	6.4	6,277	0.10%
2024/03/18	28.2	13.65	48.1	13.70	13.65	-19.9	6,245	-0.32%
2024/03/15	13.3	13.71	38.6	13.85	13.90	-25.3	6,083	-0.42%
2024/03/14	92.2	13.84	48.8	13.88	13.80	43.4	5,660	0.77%
2024/03/13	12.1	12.61	14	12.66	12.75	-1.9	4,501	-0.04%
2024/03/12	3	12.65	0	0.00	12.70	3	4,516	0.07%
2024/03/11	10.1	12.55	22	12.62	12.65	-11.9	4,513	-0.26%
2024/03/08	6	12.54	10.1	12.55	12.50	-4	4,500	-0.09%
2024/03/07	3	12.65	9.3	12.58	12.60	-6.3	4,443	-0.14%
2024/03/06	2.4	12.41	2.6	12.40	12.40	-0.2	4,321	-0.01%
2024/03/05	0	0.00	70	12.32	12.35	-70	4,310	-1.62%
2024/03/04	0.6	12.21	1	12.25	12.20	-0.4	4,251	-0.01%
2024/03/01	0.3	12.25	0	0.00	12.25	0.3	4,298	0.01%
2024/02/29	2.1	12.37	6.2	12.33	12.30	-4.1	4,317	-0.10%
2024/02/27	0.4	12.11	3.4	12.15	12.10	-3	4,208	-0.07%
2024/02/26	0	12.15	0	0.00	12.10	0	4,199	0.00%
2024/02/23	0	0.00	1	12.15	12.10	-1	4,204	-0.02%
2024/02/21	0.5	12.20	3	12.20	12.15	-2.5	4,223	-0.06%
2024/02/20	0.2	12.21	2	12.30	12.20	-1.8	4,216	-0.04%
2024/02/19	0.1	12.20	8.5	12.25	12.30	-8.4	4,232	-0.20%
2024/02/16	0.2	12.15	7	12.17	12.15	-6.8	4,211	-0.16%
2024/02/15	0.2	12.20	1	12.15	12.20	-0.8	4,204	-0.02%
2024/02/05	12	12.27	27	12.21	12.25	-15	4,176	-0.36%
2024/02/02	2.1	12.07	10.1	12.15	12.15	-8	4,052	-0.20%
2024/02/01	1.1	11.95	0	0.00	11.95	1.1	4,008	0.03%
2024/01/31	0.1	11.95	0.3	11.95	11.95	-0.2	3,993	0.00%
2024/01/30	13.1	11.91	0.1	12.00	11.90	13	3,990	0.33%
2024/01/29	0.4	11.98	0	0.00	11.95	0.4	3,985	0.01%
2024/01/26	1.1	11.95	0	0.00	11.95	1.1	3,975	0.03%
2024/01/25	0.5	11.95	0	12.05	11.90	0.4	3,997	0.01%
2024/01/24	3.5	11.96	0	0.00	11.95	3.5	4,020	0.09%
2024/01/23	5.1	11.91	0	0.00	12.00	5.1	4,018	0.13%
2024/01/22	2	11.93	3	11.95	11.90	-1	4,019	-0.02%
2024/01/19	4.1	11.99	2.3	11.96	11.95	1.8	4,011	0.05%
2024/01/18	1	11.80	5	11.85	11.80	-4	3,991	-0.10%
2024/01/17	4.1	11.80	0	0.00	11.75	4.1	3,981	0.10%
2024/01/16	5.1	11.93	0	0.00	11.85	5.1	3,931	0.13%
2024/01/15	0.1	12.05	0	0.00	12.05	0.1	3,848	0.00%
2024/01/12	3	12.05	0.3	12.05	12.05	2.7	3,859	0.07%
2024/01/11	2.2	12.10	6	12.06	12.05	-3.8	3,861	-0.10%
2024/01/10	3	12.07	2	12.10	12.05	1	3,856	0.03%
2024/01/09	0	0.00	2.8	12.22	12.25	-2.8	3,819	-0.07%
2024/01/08	5	12.30	20	12.30	12.30	-15	3,774	-0.40%
2024/01/05	0	0.00	2	12.25	12.30	-2	3,741	-0.05%
2024/01/04	2	12.20	7	12.29	12.25	-5	3,715	-0.13%
2024/01/03	2.1	12.22	19.2	12.24	12.25	-17.2	3,686	-0.47%
2024/01/02	0	0.00	2.1	12.33	12.30	-2.1	3,607	-0.06%
2023/12/29	11	12.25	55.6	12.26	12.25	-44.6	3,547	-1.26%
2023/12/28	2.3	12.20	3	12.23	12.25	-0.8	3,459	-0.02%
2023/12/27	40.7	12.15	9	12.14	12.20	31.7	3,353	0.95%
2023/12/26	10.4	11.92	8	11.88	11.95	2.4	3,094	0.08%
2023/12/25	1.1	11.55	1	11.55	11.55	0.1	2,809	0.00%
2023/12/22	1.1	11.55	0	0.00	11.55	1.1	2,827	0.04%
2023/12/21	1.1	11.55	0	0.00	11.55	1.1	2,873	0.04%
2023/12/20	0	0.00	3	11.60	11.55	-3	2,856	-0.11%
2023/12/19	0.1	11.55	0	0.00	11.55	0.1	2,853	0.00%
2023/12/18	0.2	11.60	2	11.60	11.65	-1.8	2,858	-0.06%
2023/12/15	10	11.60	0	0.00	11.55	10	2,835	0.35%
2023/12/14	1.5	11.57	2	11.60	11.60	-0.5	2,777	-0.02%
2023/12/13	6.4	11.42	2.1	11.40	11.40	4.4	2,701	0.16%
2023/12/12	81	11.42	0	0.00	11.40	81	2,792	2.90%
2023/12/11	51.6	11.45	0	0.00	11.40	51.6	2,765	1.87%
2023/12/08	14.4	11.49	0	0.00	11.45	14.4	2,716	0.53%
2023/12/07	7	11.51	0	0.00	11.50	7	2,673	0.26%
2023/12/06	0.9	11.65	0.2	11.60	11.60	0.8	2,551	0.03%
2023/12/05	0	11.65	0	0.00	11.60	0	2,497	0.00%
2023/12/04	11	11.60	0.1	11.60	11.60	11	2,448	0.45%
2023/12/01	0	0.00	1	11.60	11.60	-1	2,397	-0.04%
2023/11/30	1	11.55	0	0.00	11.55	1	2,349	0.04%
2023/11/29	0	11.60	1	11.60	11.60	-1	2,309	-0.04%
2023/11/28	10	11.65	16	11.68	11.60	-6	2,277	-0.26%
2023/11/27	1.2	11.56	0	0.00	11.55	1.2	2,227	0.05%
2023/11/24	2	11.55	0.3	11.55	11.60	1.7	2,203	0.08%
2023/11/22	0	0.00	1	11.65	11.65	-1	2,176	-0.05%
2023/11/21	0	0.00	3.4	11.67	11.65	-3.4	2,195	-0.15%
2023/11/20	1	11.60	1	11.65	11.60	0	2,141	0.00%
2023/11/17	0	11.60	0	0.00	11.65	0	2,140	0.00%
2023/11/16	0	0.00	10.6	11.60	11.60	-10.6	2,142	-0.49%
2023/11/15	10	11.50	6	11.56	11.60	4	2,120	0.19%
2023/11/14	1	11.40	3	11.47	11.50	-2	2,105	-0.09%
2023/11/13	2	11.40	1.2	11.40	11.40	0.8	2,108	0.04%
2023/11/10	0.1	11.50	2	11.48	11.45	-1.9	2,098	-0.09%
2023/11/09	0.1	11.55	1	11.55	11.50	-0.9	2,078	-0.04%
2023/11/08	0	11.55	0	0.00	11.60	0	2,109	0.00%
2023/11/07	21	11.55	0	0.00	11.55	21	2,111	0.99%
2023/11/06	0	0.00	0.1	11.65	11.65	-0.1	2,107	0.00%
2023/11/03	0	11.65	0.6	11.70	11.60	-0.6	2,105	-0.03%
2023/11/02	1	11.55	1	11.55	11.70	0	2,122	0.00%
2023/11/01	2.1	11.50	10.7	11.55	11.55	-8.6	2,083	-0.41%
2023/10/31	0.2	11.55	0	0.00	11.50	0.2	2,081	0.01%
2023/10/30	1	11.50	0	0.00	11.50	1	2,149	0.05%
2023/10/27	9	11.55	0	0.00	11.55	9	2,187	0.41%
2023/10/25	20	11.62	0.1	11.75	11.60	19.9	2,299	0.87%
2023/10/24	0	11.65	0	0.00	11.70	0	2,378	0.00%
2023/10/23	0.1	11.60	0.1	11.70	11.60	0	2,442	0.00%
2023/10/20	8	11.60	0	0.00	11.60	8	2,464	0.33%
2023/10/18	0.1	11.75	0	0.00	11.70	0.1	2,525	0.00%
2023/10/17	0.2	11.85	0	0.00	11.75	0.2	2,545	0.01%
2023/10/16	1	11.80	0.1	11.85	11.80	0.9	2,615	0.03%
2023/10/13	0	11.80	0.1	11.90	11.85	-0.1	2,727	0.00%
2023/10/12	1	11.80	0.2	11.85	11.90	0.8	2,778	0.03%
2023/10/11	1.1	11.70	0.7	11.78	11.85	0.4	2,801	0.01%
2023/10/06	5	11.75	15.8	11.75	11.70	-10.8	2,987	-0.36%
2023/10/05	0	0.00	2.1	11.70	11.65	-2.1	3,023	-0.07%
2023/10/04	0	11.70	0.1	11.70	11.65	-0.1	3,062	0.00%
2023/10/03	1	11.65	7.3	11.70	11.70	-6.3	3,099	-0.20%
2023/09/28	0	11.65	0.5	11.65	11.65	-0.5	3,227	-0.02%
2023/09/27	0.1	11.66	0	0.00	11.60	0.1	3,323	0.00%
2023/09/26	3.2	11.67	0	0.00	11.60	3.2	3,348	0.09%
2023/09/22	0.1	11.80	0	0.00	11.70	0.1	3,335	0.00%
2023/09/20	0.2	11.80	4.3	11.80	11.75	-4.2	3,321	-0.13%
2023/09/19	0.2	11.80	0	0.00	11.80	0.2	3,339	0.01%
2023/09/18	0.1	11.80	0	0.00	11.85	0.1	3,422	0.00%
2023/09/15	0.1	11.80	9	11.77	11.85	-8.9	3,524	-0.25%
2023/09/14	5	11.75	0.1	11.80	11.75	4.9	3,375	0.14%
2023/09/13	0.4	11.80	0	0.00	11.75	0.4	3,354	0.01%
2023/09/12	1.2	11.71	2	11.70	11.85	-0.8	3,383	-0.02%
2023/09/11	0.1	11.77	0	0.00	11.70	0.1	3,373	0.00%
2023/09/07	2	11.70	0	0.00	11.75	2	3,424	0.06%
2023/09/06	0.5	11.80	0	0.00	11.75	0.5	3,464	0.01%
2023/09/05	0.4	11.80	0.5	11.85	11.80	-0.1	3,471	0.00%
2023/09/04	10	11.75	1	11.75	11.75	9	3,528	0.26%
2023/09/01	3	11.80	0	0.00	11.80	3	3,644	0.08%
2023/08/31	1.6	11.82	8.1	11.85	11.90	-6.5	3,686	-0.18%
2023/08/29	0	11.85	2	11.80	11.90	-2	3,826	-0.05%
2023/08/28	0	11.75	0	0.00	11.70	0	3,820	0.00%
2023/08/25	19.1	11.66	0	0.00	11.70	19.1	3,887	0.49%
2023/08/24	1	11.75	0	0.00	11.75	1	3,883	0.03%
2023/08/22	0	0.00	1	11.80	11.75	-1	3,933	-0.03%
2023/08/21	0	11.71	0	0.00	11.70	0	3,983	0.00%
2023/08/18	12.2	11.65	0	0.00	11.70	12.2	4,031	0.30%
2023/08/17	10.1	11.55	0	0.00	11.65	10.1	4,131	0.24%
2023/08/16	0	11.75	0	0.00	11.70	0	4,135	0.00%
2023/08/15	1.1	11.80	0	0.00	11.80	1.1	4,142	0.03%
2023/08/14	6.2	11.80	0	0.00	11.75	6.2	4,213	0.15%
2023/08/11	3.1	11.95	0	0.00	11.95	3.1	4,230	0.07%
2023/08/10	20.2	11.90	0	0.00	11.95	20.2	4,259	0.47%
2023/08/08	13	11.95	0	0.00	11.95	13	4,312	0.30%
2023/08/07	0	12.00	7	12.00	12.05	-7	4,306	-0.16%
2023/08/04	0.7	12.00	0	0.00	11.95	0.7	4,313	0.02%
2023/08/02	14.3	11.99	0	12.00	12.00	14.3	4,309	0.33%
2023/08/01	0.1	12.10	2	12.10	12.15	-1.9	4,274	-0.04%
2023/07/31	0.1	12.05	4	12.09	12.00	-3.9	4,240	-0.09%
2023/07/28	4	11.99	0	0.00	12.00	4	4,160	0.10%
2023/07/26	0.1	11.95	11	11.98	11.95	-10.9	4,064	-0.27%
2023/07/25	30.3	11.75	0.2	11.75	11.80	30.1	4,019	0.75%
2023/07/24	34	11.67	2.3	11.66	11.70	31.7	4,009	0.79%
2023/07/21	0	0.00	7	11.75	11.75	-7	3,974	-0.18%
2023/07/20	1	11.70	0	0.00	11.75	1	3,981	0.03%
2023/07/19	5.2	11.70	1.4	11.78	11.70	3.8	3,972	0.10%
2023/07/18	5	11.70	10	11.75	11.75	-5	3,934	-0.13%
2023/07/17	21.2	11.83	0	0.00	11.85	21.2	3,853	0.55%
2023/07/14	15	11.90	0	0.00	11.90	15	3,871	0.39%
2023/07/13	6.2	11.71	1	11.70	11.85	5.2	3,881	0.13%
2023/07/12	2.3	11.76	0	0.00	11.80	2.3	3,689	0.06%
2023/07/11	0.1	11.85	0	0.00	11.85	0.1	3,676	0.00%
2023/07/10	4.1	11.73	0	0.00	11.75	4.1	3,662	0.11%
2023/07/07	8.5	11.74	0	0.00	11.80	8.5	3,636	0.23%
2023/07/06	35.1	11.80	30	11.80	11.85	5.1	3,630	0.14%
2023/07/05	16.3	11.90	1	12.00	11.90	15.3	3,604	0.42%
2023/07/04	1.2	12.01	1	12.10	11.95	0.2	3,584	0.00%
2023/07/03	31.1	12.10	0	0.00	12.10	31.1	3,633	0.86%
2023/06/30	4.2	12.04	5	12.05	12.05	-0.9	3,789	-0.02%
2023/06/29	1	12.00	11	12.05	12.05	-10	4,095	-0.24%
2023/06/28	1.2	11.96	0	0.00	12.00	1.2	4,305	0.03%
2023/06/27	2.1	11.95	0	0.00	12.00	2.1	4,393	0.05%
2023/06/26	7	11.96	0	0.00	12.00	7	4,569	0.15%
2023/06/21	29.4	12.00	1	12.10	12.00	28.4	4,730	0.60%
2023/06/20	2	12.10	0	0.00	12.05	2	5,161	0.04%
2023/06/19	0.1	12.15	2	12.10	12.10	-2	5,524	-0.04%
2023/06/16	1	12.15	0	12.15	12.15	1	5,851	0.02%
2023/06/15	3.2	12.15	2	12.20	12.15	1.2	6,028	0.02%
2023/06/14	1.8	12.17	0	0.00	12.20	1.8	6,384	0.03%
2023/06/13	3	12.12	22.9	12.14	12.15	-19.9	6,587	-0.30%
2023/06/12	9.4	12.13	2	12.13	12.10	7.4	6,893	0.11%
2023/06/09	0.1	12.15	1.2	12.20	12.20	-1.1	7,311	-0.01%
2023/06/08	10	12.12	0	0.00	12.10	10	7,398	0.14%
2023/06/07	9.6	12.22	1	12.25	12.20	8.6	7,429	0.12%
2023/06/06	2	12.25	4	12.25	12.25	-2	7,369	-0.03%
2023/06/05	20.5	12.30	1.2	12.35	12.25	19.3	7,415	0.26%
2023/06/02	0.7	12.44	1	12.45	12.35	-0.3	7,461	0.00%
2023/06/01	0.4	12.50	26	12.50	12.45	-25.6	7,464	-0.34%
2023/05/31	0.1	12.54	0	0.00	12.45	0.1	7,471	0.00%
2023/05/30	0.1	12.54	0	0.00	12.60	0.1	7,418	0.00%
2023/05/29	0.3	12.53	1	12.60	12.60	-0.7	7,442	-0.01%
2023/05/26	0.2	12.53	0.1	12.55	12.55	0.2	7,425	0.00%
2023/05/25	0	12.50	2	12.63	12.65	-2	7,425	-0.03%
2023/05/24	0	12.45	0	0.00	12.65	0	7,472	0.00%
2023/05/23	4.1	12.60	9.2	12.62	12.55	-5.1	7,451	-0.07%
2023/05/22	2	12.33	1	12.40	12.35	1	7,373	0.01%
2023/05/19	5	12.35	0	0.00	12.40	5	7,393	0.07%
2023/05/18	0	12.37	2	12.43	12.50	-2	7,385	-0.03%
2023/05/17	4	12.19	9	12.25	12.40	-5	7,342	-0.07%
2023/05/16	0	12.15	52	12.15	12.15	-52	7,320	-0.71%
2023/05/15	1.7	12.00	4	11.95	12.00	-2.3	7,343	-0.03%
2023/05/12	3.4	12.01	0	0.00	12.05	3.4	7,390	0.05%
2023/05/11	0	12.20	1	12.10	12.10	-1	7,397	-0.01%
2023/05/10	1.3	12.16	0.7	12.20	12.20	0.7	7,461	0.01%
2023/05/09	1	12.15	1.1	12.20	12.15	0	7,526	0.00%
2023/05/08	19.3	12.17	1	12.30	12.20	18.3	7,628	0.24%
2023/05/05	0.2	12.30	0.1	12.30	12.30	0.1	7,783	0.00%
2023/05/04	0.1	12.25	3	12.25	12.25	-2.9	7,940	-0.04%
2023/05/02	1	12.25	0.1	12.30	12.25	1	8,154	0.01%
2023/04/28	0.5	12.25	23.5	12.30	12.35	-23	8,307	-0.28%
2023/04/27	2.1	12.25	0	0.00	12.25	2.1	8,375	0.03%
2023/04/26	1	12.20	0	0.00	12.30	1	8,592	0.01%
2023/04/25	4	12.21	3	12.15	12.30	1	8,876	0.01%
2023/04/24	2.4	12.25	1	12.30	12.35	1.4	8,985	0.02%
2023/04/21	10.3	12.30	12	12.29	12.30	-1.7	9,066	-0.02%
2023/04/20	0.1	12.35	0	0.00	12.40	0.1	9,095	0.00%
2023/04/19	7.2	12.46	1	12.50	12.35	6.2	9,149	0.07%
2023/04/18	0	0.00	5	12.52	12.60	-5	9,120	-0.05%
2023/04/17	2.3	12.50	0.2	12.50	12.50	2.1	9,110	0.02%
2023/04/14	8	12.44	1	12.50	12.50	7	9,108	0.08%
2023/04/13	6	12.40	0	0.00	12.45	6	9,157	0.07%
2023/04/12	2	12.50	2.1	12.43	12.50	-0.1	9,620	0.00%
2023/04/10	2.2	12.25	0	0.00	12.25	2.2	9,634	0.02%
2023/04/07	2.9	12.22	0	0.00	12.25	2.9	9,610	0.03%
2023/04/06	11	12.25	2	12.33	12.30	9	9,579	0.09%
2023/03/31	11.1	12.34	1	12.35	12.35	10.1	9,500	0.11%
2023/03/30	32.1	12.51	0	0.00	12.45	32.1	9,355	0.34%
2023/03/29	0	13.22	7.3	13.29	13.20	-7.3	9,073	-0.08%
2023/03/28	0	12.92	0	0.00	13.05	0	9,044	0.00%
2023/03/27	23.7	12.89	13	12.90	12.90	10.7	9,102	0.12%
2023/03/24	17.1	13.26	7.2	13.36	13.30	9.9	9,028	0.11%
2023/03/23	4.1	13.61	130.1	13.59	13.70	-126	8,877	-1.42%	大賣/鉅額交易
2023/03/22	2.2	13.29	85	13.29	13.30	-82.8	8,434	-0.98%
2023/03/21	16.7	12.94	18.1	12.94	13.00	-1.4	8,195	-0.02%
2023/03/20	1.5	12.10	4	12.31	12.50	-2.5	8,163	-0.03%
2023/03/17	6.3	11.80	4.7	12.04	12.15	1.6	8,039	0.02%
2023/03/16	5.1	11.57	15.1	11.61	11.70	-10.1	7,762	-0.13%
2023/03/15	30.9	11.91	21.7	11.87	11.90	9.2	7,704	0.12%
2023/03/14	17.7	12.28	91.1	12.24	12.25	-73.3	7,476	-0.98%
2023/03/13	2	13.05	1.1	13.00	13.20	0.9	7,352	0.01%
2023/03/10	3.2	13.15	14	13.18	13.15	-10.8	7,365	-0.15%
2023/03/09	4	13.25	2	13.18	13.15	2	7,395	0.03%
2023/03/08	2	13.13	2	13.13	13.15	0	7,445	0.00%
2023/03/07	9.5	13.07	20	13.01	13.10	-10.5	7,463	-0.14%
2023/03/06	1	12.65	6	12.77	12.80	-5	7,445	-0.07%
2023/03/02	4	12.55	0	0.00	12.60	4	7,567	0.05%
2023/03/01	0	12.60	31.2	12.53	12.60	-31.2	7,774	-0.40%
2023/02/24	3	12.60	5	12.50	12.60	-2	8,027	-0.02%
2023/02/23	13	12.56	3	12.55	12.60	10	8,051	0.12%
2023/02/22	20.1	12.43	25	12.38	12.50	-5	8,118	-0.06%
2023/02/20	1	12.70	0	0.00	12.70	1	8,199	0.01%
2023/02/17	6	12.74	5	12.75	12.75	1	8,356	0.01%
2023/02/16	1	12.65	0	0.00	12.60	1	8,399	0.01%
2023/02/15	2.7	12.71	0	0.00	12.65	2.7	8,446	0.03%
2023/02/14	0.2	12.70	3	12.65	12.75	-2.8	8,562	-0.03%
2023/02/13	1.1	12.51	0	0.00	12.60	1.1	8,586	0.01%
2023/02/10	9.1	12.69	0	0.00	12.65	9.1	8,610	0.11%
2023/02/09	0	0.00	6	12.69	12.80	-6	8,609	-0.07%
2023/02/08	2.4	12.76	19	12.73	12.75	-16.6	8,620	-0.19%
2023/02/07	1	12.90	6	12.90	12.85	-5	8,601	-0.06%
2023/02/06	2.1	13.03	11	12.94	13.00	-8.9	8,599	-0.10%
2023/02/03	0	0.00	5.3	13.15	13.15	-5.3	8,607	-0.06%
2023/02/02	2	12.88	6.1	12.98	13.05	-4.1	8,481	-0.05%
2023/02/01	1	12.60	0	0.00	12.65	1	8,455	0.01%
2023/01/31	2	12.40	0	0.00	12.60	2	8,469	0.02%
2023/01/30	4	12.35	1	12.40	12.35	3	8,364	0.04%
2023/01/17	6.1	12.25	0	0.00	12.20	6.1	8,211	0.07%
2023/01/16	4	12.31	16	12.31	12.20	-12	8,146	-0.15%
2023/01/13	16	12.11	16.7	12.12	12.15	-0.7	7,950	-0.01%
2023/01/12	23.3	11.86	3	11.92	11.90	20.3	7,808	0.26%
2023/01/11	1	11.70	9	11.65	11.70	-8	7,688	-0.10%
2023/01/10	10	11.60	2.4	11.61	11.65	7.6	7,619	0.10%
2023/01/09	1.9	11.60	1	11.60	11.60	0.9	7,590	0.01%
2023/01/06	0	11.50	2	11.48	11.55	-2	7,541	-0.03%
2023/01/05	1.1	11.40	13	11.43	11.50	-11.9	7,537	-0.16%
2023/01/03	3.3	11.26	3	11.35	11.35	0.3	7,591	0.00%
2022/12/30	13	11.33	1	11.35	11.30	12	7,540	0.16%
2022/12/29	2.9	11.34	0	0.00	11.35	2.9	7,054	0.04%
2022/12/28	0.2	11.45	0.1	11.50	11.40	0	7,040	0.00%
2022/12/27	0	0.00	1	11.45	11.45	-1	6,994	-0.01%
2022/12/26	3	11.38	0	0.00	11.40	3	6,970	0.04%
2022/12/23	1	11.35	0	0.00	11.35	1	7,013	0.01%
2022/12/22	0	0.00	1	11.30	11.35	-1	7,107	-0.01%
2022/12/21	0	0.00	0	11.30	11.25	0	7,179	0.00%
2022/12/20	8.4	11.25	10.3	11.25	11.25	-2	7,188	-0.03%
2022/12/19	8	11.40	4	11.40	11.35	4	7,014	0.06%
2022/12/16	3	11.42	5	11.44	11.45	-2	6,868	-0.03%
2022/12/15	2.9	11.48	12	11.46	11.45	-9.1	6,776	-0.13%
2022/12/14	18	11.46	2	11.43	11.50	16	6,724	0.24%
2022/12/13	0.5	11.40	4	11.40	11.40	-3.5	6,642	-0.05%
2022/12/12	26	11.40	31	11.37	11.40	-5	6,517	-0.08%
2022/12/09	0	0.00	2	11.45	11.40	-2	6,397	-0.03%
2022/12/08	11	11.43	0	0.00	11.45	11	6,309	0.17%
2022/12/07	0	0.00	20	11.40	11.40	-20	6,220	-0.32%
2022/12/06	20	11.45	6	11.40	11.35	14	6,071	0.23%
2022/12/05	24	11.29	0	0.00	11.40	24	5,967	0.40%
2022/12/02	4	11.35	75	11.38	11.35	-71	5,653	-1.26%
2022/12/01	15	11.61	0.1	11.55	11.50	14.9	5,579	0.27%
2022/11/30	20	11.48	33	11.47	11.50	-13	5,478	-0.24%
2022/11/29	8.6	11.38	10	11.35	11.45	-1.4	5,364	-0.03%
2022/11/28	67	11.44	37	11.32	11.45	30	5,250	0.57%
2022/11/25	1	11.65	10	11.65	11.60	-9	5,130	-0.18%
2022/11/24	37.1	11.70	0	0.00	11.70	37.1	5,046	0.74%
2022/11/23	70	11.70	0	0.00	11.80	70	4,947	1.41%
2022/11/22	25	11.43	0.1	11.55	11.65	25	4,782	0.52%
2022/11/21	6	11.09	1.4	11.11	11.10	4.6	4,542	0.10%
2022/11/18	1	11.20	10	11.15	11.20	-9	4,548	-0.20%
2022/11/17	5.4	11.15	0	0.00	11.15	5.4	4,498	0.12%
2022/11/16	9.3	11.18	0	0.00	11.05	9.3	4,444	0.21%
2022/11/15	1	11.25	0	0.00	11.35	1	4,306	0.02%
2022/11/14	3	11.30	0	0.00	11.30	3	4,141	0.07%
2022/11/11	3	11.38	0	0.00	11.35	3	4,040	0.07%
2022/11/10	1	11.30	0	0.00	11.25	1	3,963	0.03%
2022/11/09	11	11.35	20	11.40	11.45	-9	3,826	-0.24%
2022/11/08	0.1	11.30	0	0.00	11.35	0.1	3,777	0.00%
2022/11/07	0.6	11.10	1.2	11.13	11.25	-0.6	3,717	-0.02%
2022/11/04	2	11.00	0	0.00	11.05	2	3,659	0.05%
2022/11/03	2.1	11.03	0	0.00	11.10	2.1	3,638	0.06%
2022/11/02	0.2	11.10	1	11.05	11.15	-0.9	3,593	-0.02%
2022/11/01	1.2	11.01	0	0.00	11.05	1.2	3,528	0.03%
2022/10/31	5	10.98	0	0.00	11.10	5	3,436	0.15%
2022/10/28	23.4	11.04	20	11.05	11.00	3.4	3,385	0.10%
2022/10/26	0.1	11.25	0	0.00	11.25	0.1	3,169	0.00%
2022/10/24	26.1	11.32	20	11.25	11.25	6.1	3,199	0.19%
2022/10/21	0	0.00	35.3	11.31	11.35	-35.3	3,190	-1.10%
2022/10/20	20.4	10.96	23.1	10.90	11.30	-2.7	3,167	-0.09%
2022/10/19	1.6	11.33	2	11.35	11.30	-0.4	3,012	-0.01%
2022/10/17	0.1	11.17	1	11.10	11.30	-0.9	2,981	-0.03%
2022/10/14	1.1	11.45	10.1	11.30	11.40	-9.1	2,951	-0.31%
2022/10/13	11.1	11.15	10	11.15	11.45	1.1	2,951	0.04%
2022/10/12	1.1	11.34	0	0.00	11.45	1.1	2,928	0.04%
2022/10/11	18.5	11.24	0	0.00	11.45	18.5	2,929	0.63%
2022/10/07	4.2	11.66	0	0.00	11.65	4.2	2,883	0.15%
2022/10/06	0.2	11.85	0	0.00	11.85	0.2	2,886	0.01%
2022/10/05	1	11.80	0	0.00	11.80	1	2,941	0.03%
2022/10/04	1	11.75	2	11.73	11.75	-1	3,022	-0.03%
2022/09/30	3.3	11.41	0	0.00	11.55	3.3	3,032	0.11%
2022/09/29	37.4	11.38	30	11.40	11.45	7.4	2,984	0.25%
2022/09/28	21.7	11.71	0	0.00	11.60	21.7	2,933	0.74%
2022/09/27	14.1	12.05	1	12.10	12.05	13	2,856	0.46%
2022/09/26	1.3	12.26	0.2	12.28	12.20	1.1	2,900	0.04%
2022/09/23	0	12.55	0	0.00	12.45	0	2,953	0.00%
2022/09/22	9.4	12.42	0	0.00	12.45	9.4	3,024	0.31%
2022/09/21	4.4	12.63	0	0.00	12.55	4.4	3,122	0.14%
2022/09/20	0.1	12.77	0	0.00	12.70	0.1	3,178	0.00%
2022/09/19	6.6	12.74	0	0.00	12.70	6.6	3,271	0.20%
2022/09/16	8	12.79	0	0.00	12.70	8	3,310	0.24%
2022/09/15	2.3	12.88	0	0.00	12.95	2.3	3,159	0.07%
2022/09/14	3	12.87	0	0.00	12.85	3	3,202	0.09%
2022/09/13	0.5	13.00	1	12.95	12.95	-0.5	3,234	-0.02%
2022/09/12	0.1	12.95	0	0.00	12.90	0.1	3,264	0.00%
2022/09/08	8.1	12.85	2.1	12.90	12.90	6	3,564	0.17%
2022/09/07	4.1	12.85	0	0.00	12.85	4.1	3,611	0.11%
2022/09/06	9.2	13.12	0	0.00	13.10	9.2	3,670	0.25%
2022/09/05	2	13.18	0	0.00	13.15	2	3,782	0.05%
2022/09/02	1	13.25	2	13.25	13.20	-1	3,854	-0.03%
2022/09/01	1.2	13.30	0	0.00	13.20	1.2	3,863	0.03%
2022/08/31	2.1	13.34	0	0.00	13.35	2.1	3,866	0.05%
2022/08/30	2	13.18	0	0.00	13.10	2	3,891	0.05%
2022/08/29	3.1	13.15	0	0.00	13.15	3.1	3,872	0.08%
2022/08/26	1	13.30	2	13.30	13.20	-1	3,826	-0.03%
2022/08/25	12.3	13.26	0	0.00	13.20	12.3	3,776	0.33%
2022/08/24	3	13.28	0	0.00	13.30	3	3,774	0.08%
2022/08/23	1	13.45	0	0.00	13.35	1	3,752	0.03%
2022/08/19	6.9	13.57	0	0.00	13.55	6.9	3,746	0.18%
2022/08/16	0	13.60	0	0.00	13.70	0	3,758	0.00%
2022/08/15	10	13.68	0	0.00	13.65	10	3,751	0.27%
2022/08/12	10	13.75	10	13.75	13.75	0	3,750	0.00%
2022/08/11	2	13.63	1	13.58	13.65	1	3,766	0.03%
2022/08/10	0	0.00	3	13.48	13.45	-3	3,773	-0.08%
2022/08/09	1.1	13.24	6	13.20	13.20	-4.9	3,765	-0.13%
2022/08/08	7	13.14	0	0.00	13.15	7	3,780	0.19%
2022/08/05	4.8	13.23	0.3	13.25	13.20	4.5	3,834	0.12%
2022/08/04	7.1	13.12	0	0.00	13.30	7.1	3,916	0.18%
2022/08/03	3	13.23	0	0.00	13.30	3	3,941	0.08%
2022/08/02	4	13.38	0	0.00	13.35	4	4,008	0.10%
2022/08/01	12	13.39	2	13.55	13.55	10	4,068	0.25%
2022/07/29	2	14.10	0	0.00	14.10	2	4,091	0.05%
2022/07/28	16	13.95	0	0.00	13.95	16	4,054	0.39%
2022/07/27	1	13.70	1	13.70	13.80	0	4,053	0.00%
2022/07/26	0	13.70	10	13.65	13.60	-10	4,060	-0.25%
2022/07/25	0.1	13.55	6	13.60	13.65	-6	4,076	-0.15%
2022/07/22	5	13.35	1	13.20	13.45	4	4,110	0.10%
2022/07/21	2	13.18	1	13.30	13.25	1	4,189	0.02%
2022/07/20	1	13.15	0	0.00	13.15	1	4,242	0.02%
2022/07/19	0	0.00	2	13.13	13.10	-2	4,326	-0.05%
2022/07/18	1	12.80	0	0.00	12.80	1	4,336	0.02%
2022/07/15	5.3	12.69	0	0.00	12.60	5.3	4,334	0.12%
2022/07/13	20.1	12.95	21	13.04	12.85	-0.9	4,365	-0.02%
2022/07/12	10.5	12.79	0	0.00	12.80	10.5	4,407	0.24%
2022/07/11	1	13.35	0.3	13.30	13.30	0.7	4,356	0.02%
2022/07/08	1.3	13.63	0	0.00	13.60	1.3	4,390	0.03%
2022/07/07	1	13.55	1	13.55	13.50	0	4,461	0.00%
2022/07/06	2.1	13.40	0	0.00	13.30	2.1	4,529	0.05%
2022/07/05	3.7	13.65	0	0.00	13.75	3.7	4,785	0.08%
2022/07/04	7.7	13.59	0	0.00	13.60	7.7	4,827	0.16%
2022/07/01	11.3	14.13	0	0.00	14.05	11.3	4,968	0.23%
2022/06/30	6.2	14.52	1	14.55	14.55	5.2	5,074	0.10%
2022/06/29	37.7	14.75	1	14.80	14.80	36.7	5,078	0.72%
2022/06/28	1.2	15.71	16	15.75	15.75	-14.8	5,124	-0.29%
2022/06/27	0.1	15.81	0.2	15.80	15.80	-0.1	5,114	0.00%
2022/06/24	0	0.00	10	15.75	15.75	-10	5,072	-0.20%
2022/06/23	2	15.58	2	15.60	15.65	0	5,078	0.00%
2022/06/22	2.4	15.62	1	15.65	15.65	1.4	5,096	0.03%
2022/06/21	0.1	15.80	0	0.00	15.85	0.1	5,105	0.00%
2022/06/20	14.2	15.76	3	15.73	15.60	11.2	5,209	0.21%
2022/06/17	5.3	15.84	0	0.00	15.75	5.3	5,201	0.10%
2022/06/16	2	16.05	29	16.10	16.00	-27	4,960	-0.54%
2022/06/15	2	15.95	8	16.05	16.05	-6	5,055	-0.12%
2022/06/14	7.2	15.57	3	15.90	15.85	4.2	5,074	0.08%
2022/06/13	0.1	15.62	0	0.00	15.50	0.1	5,047	0.00%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	2	15.55	1	15.60	15.65	1	5,310	0.02%
2022/06/07	0	0.00	1	15.55	15.50	-1	5,352	-0.02%
2022/06/06	0	15.55	2.8	15.55	15.50	-2.8	5,557	-0.05%
2022/06/02	5.9	15.44	0	0.00	15.45	5.9	5,788	0.10%
2022/06/01	3	15.57	1	15.75	15.50	2	5,911	0.03%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	3	15.55	0	0.00	15.65	3	5,884	0.05%
2022/05/26	4	15.35	0	0.00	15.30	4	5,909	0.07%
2022/05/25	0	0.00	7	15.40	15.30	-7	5,957	-0.12%
2022/05/24	2	15.40	0	0.00	15.40	2	6,039	0.03%
2022/05/23	11	15.39	10	15.50	15.50	1	6,052	0.02%
2022/05/20	17	15.46	0	0.00	15.45	17	6,085	0.28%
2022/05/19	13.5	15.46	0	0.00	15.50	13.5	6,120	0.22%
2022/05/18	8	15.62	8	15.73	15.80	0	6,137	0.00%
2022/05/16	11	15.35	12	15.38	15.40	-1	6,177	-0.02%
2022/05/13	2.1	15.23	15.1	15.20	15.30	-13.1	6,179	-0.21%
2022/05/12	119.2	15.29	3	15.22	15.15	116.2	6,249	1.86%	大買/鉅額交易
2022/05/11	56	15.67	4.1	15.74	15.60	51.9	6,211	0.84%
2022/05/10	100.1	15.39	4.1	15.60	15.65	95.9	6,207	1.55%
2022/05/09	65.2	15.64	6	15.60	15.60	59.2	6,207	0.95%
2022/05/06	17.3	15.85	0	0.00	15.85	17.3	6,209	0.28%
2022/05/05	5.1	15.97	1	15.95	15.95	4.1	6,256	0.06%
2022/05/04	246	16.00	3.1	15.95	15.95	242.9	6,276	3.87%	大買/鉅額交易
2022/05/03	4	16.00	1	16.05	16.00	3	6,291	0.05%
2022/04/28	0	0.00	3	15.98	16.05	-3	6,439	-0.05%
2022/04/27	45	15.95	10	15.95	15.95	35	6,440	0.54%
2022/04/26	11	16.00	0	0.00	16.00	11	6,411	0.17%
2022/04/25	19.1	15.97	1	15.95	16.00	18.1	6,404	0.28%
2022/04/22	13.5	16.18	2	16.15	16.20	11.5	6,333	0.18%
2022/04/21	1	16.15	0	0.00	16.15	1	6,434	0.02%
2022/04/20	0	0.00	1	16.05	16.10	-1	6,593	-0.02%
2022/04/19	1	16.05	20.1	16.10	16.10	-19.1	6,729	-0.28%
2022/04/18	36.4	16.00	0	0.00	16.05	36.4	6,782	0.54%
2022/04/15	7.1	16.20	2	16.20	16.20	5.1	6,705	0.08%
2022/04/14	9.1	16.23	0.2	16.30	16.25	8.9	6,730	0.13%
2022/04/13	12.4	16.26	27	16.40	16.40	-14.6	6,677	-0.22%
2022/04/12	22.1	16.30	2	16.30	16.40	20.1	6,615	0.30%
2022/04/11	28.5	16.60	1.6	16.68	16.50	26.9	6,526	0.41%
2022/04/08	6	16.98	11	17.00	17.10	-5	6,232	-0.08%
2022/04/07	40.1	17.11	6	17.18	16.90	34.1	6,245	0.55%
2022/04/06	37	17.21	13.1	16.87	17.20	23.9	6,050	0.39%
2022/04/01	13	16.82	7.2	16.75	16.90	5.8	5,936	0.10%
2022/03/31	10.7	16.74	26.6	16.71	16.75	-15.9	5,868	-0.27%
2022/03/30	1	16.55	4	16.55	16.55	-3	5,717	-0.05%
2022/03/29	7	16.46	55.1	16.50	16.50	-48.1	5,661	-0.85%
2022/03/28	2	16.35	1	16.40	16.40	1	5,615	0.02%
2022/03/25	0.1	16.45	11.3	16.45	16.45	-11.2	5,570	-0.20%
2022/03/24	1.4	16.50	1	16.50	16.50	0.4	5,559	0.01%
2022/03/23	33	16.50	5.5	16.45	16.50	27.5	5,605	0.49%
2022/03/21	20	16.33	1.5	16.32	16.35	18.5	5,486	0.34%
2022/03/18	6.2	16.31	9.3	16.30	16.30	-3.1	5,434	-0.06%
2022/03/17	7.1	16.06	5.2	16.09	16.10	1.8	5,347	0.03%
2022/03/16	14.2	15.85	4	15.88	15.90	10.2	5,266	0.19%
2022/03/15	16.7	15.81	2	15.75	15.85	14.7	5,188	0.28%
2022/03/14	0	0.00	4	15.05	15.05	-4	4,952	-0.08%
2022/03/11	2	14.90	3	14.97	14.90	-1	4,961	-0.02%
2022/03/10	1.2	15.04	39.3	14.93	15.00	-38.1	4,963	-0.77%
2022/03/09	17	14.81	0	0.00	14.80	17	4,907	0.35%
2022/03/08	25.9	15.17	20.8	15.21	15.05	5.1	4,722	0.11%
2022/03/07	13.4	15.63	0	0.00	15.65	13.4	4,507	0.30%
2022/03/04	1.2	15.87	11	15.89	15.85	-9.8	4,430	-0.22%
2022/03/03	20	15.94	0	16.00	15.95	20	4,464	0.45%
2022/03/02	3	15.90	0	0.00	15.90	3	4,482	0.07%
2022/03/01	2	15.90	0.6	15.95	15.90	1.4	4,497	0.03%
2022/02/25	0	0.00	19	15.80	15.80	-19	4,541	-0.42%
2022/02/24	9.1	15.87	1	15.85	15.85	8.1	4,502	0.18%
2022/02/23	6	15.95	0	0.00	15.95	6	4,437	0.14%
2022/02/22	4.1	15.95	1.4	15.98	15.95	2.7	4,507	0.06%
2022/02/21	0.1	16.00	5.7	16.05	16.05	-5.6	4,685	-0.12%
2022/02/18	0.5	16.00	6	16.00	16.00	-5.5	4,806	-0.11%
2022/02/17	2.1	16.00	2	16.00	16.00	0.1	4,797	0.00%
2022/02/16	1.1	16.00	1	16.00	16.00	0.1	4,830	0.00%
2022/02/15	2.2	16.01	0	0.00	16.00	2.2	4,876	0.05%
2022/02/14	21	15.98	3	16.00	16.05	18	4,893	0.37%
2022/02/11	50.2	16.08	6	16.11	16.15	44.2	4,788	0.92%
2022/02/10	2	16.18	3	16.20	16.25	-1	4,748	-0.02%
2022/02/09	9	16.16	12	16.16	16.20	-3	4,772	-0.06%
2022/02/08	12	16.08	0	0.00	16.15	12	4,727	0.25%
2022/02/07	2	15.95	1	16.05	16.05	1	4,660	0.02%
2022/01/26	5	15.95	6	15.94	15.95	-1	4,572	-0.02%
2022/01/25	11	15.91	0	0.00	15.90	11	4,555	0.24%
2022/01/24	51	15.82	7	15.76	15.95	44	4,533	0.97%
2022/01/21	32.1	16.02	6.2	16.08	16.00	25.9	4,447	0.58%
2022/01/20	21	16.12	2	16.15	16.15	19	4,347	0.44%
2022/01/19	84.1	16.18	12	16.25	16.20	72.1	4,321	1.67%
2022/01/18	55.2	16.24	4	16.30	16.25	51.2	4,274	1.20%
2022/01/17	0.5	16.25	4.2	16.21	16.20	-3.7	4,236	-0.09%
2022/01/14	8	16.33	35	16.30	16.30	-27	4,205	-0.64%
2022/01/13	11.6	16.30	12	16.35	16.35	-0.4	4,182	-0.01%
2022/01/12	1	16.15	6.1	16.15	16.15	-5.1	4,056	-0.13%
2022/01/11	2	15.95	0.6	15.95	15.95	1.5	3,918	0.04%
2022/01/10	0.8	15.92	1.5	15.95	15.95	-0.7	3,903	-0.02%
2022/01/07	1.3	15.86	0	0.00	15.90	1.3	4,037	0.03%
2022/01/06	2	15.90	0	0.00	15.90	2	4,006	0.05%
2022/01/05	0.1	16.00	0	0.00	15.90	0.1	4,013	0.00%
2022/01/04	1	15.95	12	15.95	15.95	-11	4,036	-0.27%
2022/01/03	2	16.00	4	16.00	15.95	-2	4,067	-0.05%
2021/12/30	5	16.00	0	0.00	16.05	5	4,118	0.12%
2021/12/29	1	15.85	16	15.95	15.95	-15	4,119	-0.36%
2021/12/28	16.1	15.82	0	0.00	15.90	16.1	4,114	0.39%
2021/12/27	10.3	15.85	0	0.00	15.85	10.3	4,128	0.25%
2021/12/24	1.1	15.81	0	0.00	15.85	1.1	4,189	0.03%
2021/12/23	41	15.84	0	0.00	15.85	41	4,229	0.97%
2021/12/21	2	15.83	0	0.00	15.80	2	4,287	0.05%
2021/12/20	6	15.84	6	15.85	15.80	0	4,292	0.00%
2021/12/17	4.1	15.85	1	15.90	15.85	3.1	4,251	0.07%
2021/12/16	3	15.92	0	0.00	15.85	3	4,225	0.07%
2021/12/15	0	0.00	2	15.98	15.90	-2	4,212	-0.05%
2021/12/14	1.3	16.01	11	16.00	15.95	-9.7	4,220	-0.23%
2021/12/13	1	16.00	58	16.09	16.05	-57	4,229	-1.35%
2021/12/10	0	0.00	7	16.00	16.00	-7	4,172	-0.17%
2021/12/09	2	15.90	2	15.90	15.90	0	4,180	0.00%
2021/12/08	7.3	15.91	0	0.00	15.90	7.3	4,185	0.17%
2021/12/07	22.4	15.83	0	0.00	15.90	22.4	4,153	0.54%
2021/12/06	11.7	15.85	0	0.00	15.85	11.7	4,195	0.28%
2021/12/03	12.4	15.99	1	16.00	15.90	11.4	4,177	0.27%
2021/12/02	0	0.00	1	15.90	15.90	-1	4,189	-0.02%
2021/12/01	13	15.90	0	0.00	15.90	13	4,196	0.31%
2021/11/30	5.2	15.87	0	0.00	16.00	5.2	4,212	0.12%
2021/11/29	4	15.84	0	0.00	15.85	4	4,198	0.10%
2021/11/26	3.1	16.00	1	16.05	16.00	2.1	4,165	0.05%
2021/11/25	0.1	16.20	1	16.20	16.20	-0.9	4,155	-0.02%
2021/11/24	1.1	16.05	1	16.15	16.20	0.1	4,139	0.00%
2021/11/23	50	16.05	3	16.05	16.00	47	4,080	1.15%
2021/11/22	5.2	16.05	0	0.00	16.10	5.2	4,063	0.13%
2021/11/19	17.1	16.27	5.1	16.18	16.15	11.9	4,034	0.30%
2021/11/18	2	16.25	11	16.17	16.40	-9	3,946	-0.23%
2021/11/17	4.1	15.95	4	15.85	16.00	0.1	3,741	0.00%
2021/11/15	35.5	15.77	0	0.00	15.80	35.5	3,607	0.98%
2021/11/12	7	15.80	1	15.85	15.85	6	3,550	0.17%
2021/11/11	2	15.70	3	15.70	15.75	-1	3,563	-0.03%
2021/11/10	4.1	15.71	0.3	15.80	15.75	3.7	3,542	0.11%
2021/11/09	12	15.70	0	0.00	15.75	12	3,524	0.34%
2021/11/08	20	15.72	0.9	15.80	15.75	19.1	3,523	0.54%
2021/11/05	3	15.75	0.9	15.85	15.80	2.1	3,492	0.06%
2021/11/04	0	15.90	0	0.00	15.85	0	3,492	0.00%
2021/11/03	3	15.82	0.2	15.85	15.85	2.8	3,491	0.08%
2021/11/02	18	15.80	0	0.00	15.85	18	3,497	0.51%
2021/10/29	3.3	15.87	1	15.85	15.90	2.3	3,493	0.07%
2021/10/28	2	15.88	7	15.94	15.95	-5	3,517	-0.14%
2021/10/26	1	15.95	5	15.95	15.95	-4	3,561	-0.11%
2021/10/25	0.2	15.90	0	0.00	15.95	0.2	3,639	0.01%
2021/10/22	1	15.85	0	0.00	15.90	1	3,863	0.03%
2021/10/21	2	15.80	0	0.00	15.80	2	4,091	0.05%
2021/10/20	0	0.00	2	15.93	15.95	-2	4,110	-0.05%
2021/10/19	0	0.00	1	16.15	16.00	-1	4,131	-0.02%
2021/10/18	2	16.15	4	16.15	16.05	-2	4,183	-0.05%
2021/10/15	24	16.00	4	16.03	15.95	20	4,172	0.48%
2021/10/13	7	15.59	0	0.00	15.55	7	4,113	0.17%
2021/10/12	2	15.55	18	15.58	15.55	-16	4,197	-0.38%
2021/10/08	1.2	15.57	0	0.00	15.55	1.2	4,280	0.03%
2021/10/07	5	15.56	1	15.65	15.55	4	4,296	0.09%
2021/10/06	4.1	15.51	0	0.00	15.45	4.1	4,319	0.09%
2021/10/05	6.2	15.90	0	0.00	15.90	6.2	4,348	0.14%
2021/10/04	1.2	15.91	1	16.00	16.00	0.2	4,300	0.00%
2021/10/01	6	15.93	0	0.00	15.95	6	4,371	0.14%
2021/09/30	0	0.00	0.1	16.10	16.15	-0.1	4,310	0.00%
2021/09/29	11	15.90	0	0.00	15.95	11	4,248	0.26%
2021/09/28	1.1	15.96	0	0.00	16.00	1.1	4,223	0.03%
2021/09/27	3.1	15.90	0	0.00	16.00	3.1	4,193	0.07%
2021/09/24	0	0.00	0.1	15.95	15.85	-0.1	4,172	0.00%
2021/09/23	1.5	15.80	0	0.00	15.75	1.5	4,190	0.03%
2021/09/22	11	15.66	0	0.00	15.70	11	4,215	0.26%
2021/09/17	3	15.78	0	0.00	15.80	3	4,162	0.07%
2021/09/16	5	15.90	0	0.00	15.80	5	4,201	0.12%
2021/09/15	1	15.80	0	0.00	15.90	1	4,193	0.02%
2021/09/14	0.1	15.95	0	0.00	15.85	0.1	4,198	0.00%
2021/09/13	5	15.78	7	15.80	15.85	-2	4,206	-0.05%
2021/09/10	1	15.80	0	0.00	15.80	1	4,219	0.02%
2021/09/09	3	15.73	0	0.00	15.80	3	4,301	0.07%
2021/09/08	11.3	15.81	1.1	15.85	15.80	10.2	4,329	0.24%
2021/09/07	2	15.95	0	0.00	16.00	2	4,298	0.05%
2021/09/06	2.3	16.01	0	0.00	16.00	2.3	4,360	0.05%
2021/09/03	1	16.05	0	0.00	16.10	1	4,349	0.02%
2021/09/02	1	16.20	0	0.00	16.05	1	4,431	0.02%
2021/08/27	0	0.00	1	16.00	16.05	-1	4,742	-0.02%
2021/08/26	0.1	16.00	0	0.00	15.90	0.1	4,735	0.00%
2021/08/25	0	0.00	1	15.95	16.00	-1	4,771	-0.02%
2021/08/23	1	15.85	0	0.00	15.85	1	4,818	0.02%
2021/08/20	0.1	15.85	0	0.00	15.75	0.1	4,884	0.00%
2021/08/19	13.7	15.85	0	0.00	15.85	13.7	4,959	0.28%
2021/08/18	1.2	15.71	5	15.79	16.00	-3.8	4,973	-0.08%
2021/08/17	25	15.96	1	15.85	15.85	24	4,977	0.48%
2021/08/16	6.1	16.08	1	16.05	16.00	5.1	4,997	0.10%
2021/08/13	5	16.27	0	0.00	16.25	5	4,996	0.10%
2021/08/11	17	16.35	1	16.40	16.45	16	5,142	0.31%
2021/08/09	1.2	16.45	0.1	16.50	16.45	1.1	5,612	0.02%
2021/08/06	3	16.38	0	0.00	16.40	3	5,746	0.05%
2021/08/05	2	16.38	2	16.35	16.40	0	6,025	0.00%
2021/08/04	1	16.35	0	0.00	16.40	1	6,690	0.01%
2021/08/03	1.1	16.30	0	0.00	16.35	1.1	6,922	0.02%
2021/08/02	1	16.30	0	0.00	16.35	1	7,121	0.01%
2021/07/30	1	16.35	3	16.35	16.45	-2	7,394	-0.03%
2021/07/29	3.1	16.32	0	0.00	16.35	3.1	7,496	0.04%
2021/07/28	8	16.29	0	0.00	16.30	8	7,555	0.11%
2021/07/27	21.2	16.41	0	0.00	16.40	21.2	7,803	0.27%
2021/07/26	9.1	17.46	8	17.49	17.45	1.1	7,769	0.01%
2021/07/23	4	17.51	0	0.00	17.50	4	7,639	0.05%
2021/07/21	5	17.50	0	0.00	17.50	5	7,686	0.07%
2021/07/20	14	17.44	16	17.45	17.50	-2	7,753	-0.03%
2021/07/19	4.5	17.55	0	0.00	17.65	4.5	7,812	0.06%
2021/07/16	1	17.50	2	17.50	17.55	-1	7,918	-0.01%
2021/07/15	0.1	17.25	1	17.30	17.30	-0.9	7,908	-0.01%
2021/07/14	1	17.10	5	17.11	17.10	-4	7,912	-0.05%
2021/07/13	1	17.00	0	0.00	17.05	1	8,084	0.01%
2021/07/12	2.1	17.05	1	17.05	17.00	1.1	8,148	0.01%
2021/07/09	8	16.79	3	16.77	16.75	5	8,179	0.06%
2021/07/08	3.1	16.77	9	16.85	16.80	-6	8,393	-0.07%
2021/07/06	0	0.00	1	16.50	16.55	-1	8,910	-0.01%
2021/07/05	1.1	16.45	1	16.50	16.50	0.1	9,005	0.00%
2021/06/30	2	16.48	1	16.50	16.50	1	9,306	0.01%
2021/06/28	2.2	16.45	0	0.00	16.50	2.2	9,625	0.02%
2021/06/25	0.2	16.50	2	16.40	16.35	-1.8	9,718	-0.02%
2021/06/24	2.1	16.28	0	0.00	16.30	2.1	9,813	0.02%
2021/06/22	4	16.19	1	16.15	16.20	3	10,304	0.03%
2021/06/21	2.5	16.18	1	16.15	16.15	1.5	10,653	0.01%
2021/06/18	5.3	16.29	0	0.00	16.30	5.3	10,631	0.05%
2021/06/17	1.4	16.38	0	0.00	16.40	1.4	10,576	0.01%
2021/06/15	1	16.50	5	16.45	16.55	-4	10,656	-0.04%
2021/06/11	2	16.35	0	0.00	16.40	2	10,684	0.02%
2021/06/10	3	16.28	0	0.00	16.30	3	10,767	0.03%
2021/06/09	16.2	16.45	0	0.00	16.30	16.2	10,770	0.15%
2021/06/08	8	16.52	8	16.50	16.65	0	10,836	0.00%
2021/06/07	1	16.95	0	0.00	16.90	1	11,068	0.01%
2021/06/04	0	0.00	1	17.10	17.10	-1	11,370	-0.01%
2021/06/03	0	0.00	0.2	17.15	17.15	-0.2	11,801	0.00%
2021/06/02	2	17.13	1	17.20	17.20	1	11,834	0.01%
2021/06/01	0	0.00	0.2	17.15	17.15	-0.2	11,827	0.00%
2021/05/31	1	17.15	0	0.00	17.10	1	11,858	0.01%
2021/05/28	1.3	17.05	3	17.00	17.10	-1.7	11,903	-0.01%
2021/05/27	4.6	16.75	0	0.00	16.90	4.6	11,930	0.04%
2021/05/26	0.1	16.85	1	16.80	16.90	-0.9	11,959	-0.01%
2021/05/25	1	16.75	0	0.00	16.80	1	12,054	0.01%
2021/05/24	3	16.72	0	0.00	16.75	3	12,137	0.02%
2021/05/21	4	16.71	0	0.00	16.85	4	12,176	0.03%
2021/05/20	1	16.60	0	0.00	16.70	1	12,135	0.01%
2021/05/19	2	16.60	0	0.00	16.65	2	12,094	0.02%
2021/05/18	5	16.65	12.2	16.51	16.70	-7.2	12,047	-0.06%
2021/05/17	25.3	15.84	6	15.88	15.70	19.3	12,157	0.16%
2021/05/14	9	16.69	0	0.00	16.80	9	11,833	0.08%
2021/05/13	6	16.29	7	16.64	16.60	-1	11,706	-0.01%
2021/05/12	31	16.74	173	16.66	16.55	-142	11,415	-1.24%	大賣/鉅額交易
2021/05/11	9.1	17.90	12	17.48	17.70	-2.9	10,777	-0.03%
2021/05/10	0	0.00	7	17.80	18.15	-7	10,583	-0.07%
2021/05/07	0	0.00	8.3	17.95	18.00	-8.3	10,427	-0.08%
2021/05/06	0.2	17.60	7	17.61	17.55	-6.8	10,219	-0.07%
2021/05/05	0	0.00	71	17.45	17.35	-71	10,142	-0.70%
2021/05/04	13.1	17.11	24.5	17.10	17.20	-11.4	10,070	-0.11%
2021/05/03	5	17.51	0	0.00	17.40	5	9,786	0.05%
2021/04/29	1.2	17.74	0	0.00	17.70	1.2	9,643	0.01%
2021/04/28	1	17.50	1	17.75	17.75	0	9,576	0.00%
2021/04/27	1.1	17.35	1	17.35	17.40	0.1	9,561	0.00%
2021/04/26	13	17.45	4	17.38	17.45	9	9,534	0.09%
2021/04/23	3	17.12	2.2	17.12	17.15	0.8	9,515	0.01%
2021/04/22	4	17.40	4	17.40	17.20	0	9,460	0.00%
2021/04/21	1.1	17.15	1	17.30	17.35	0.1	9,293	0.00%
2021/04/20	51	17.28	0.1	17.25	17.30	50.9	9,307	0.55%
2021/04/19	22	17.38	6.5	17.19	17.40	15.5	9,301	0.17%
2021/04/16	28	16.80	2	16.90	17.00	26	9,234	0.28%
2021/04/15	5.7	16.80	0	0.00	16.75	5.7	9,318	0.06%
2021/04/14	6	16.49	0	0.00	16.60	6	9,248	0.06%
2021/04/13	22.2	16.66	21	16.61	16.55	1.2	9,162	0.01%
2021/04/12	31.2	16.83	32	16.74	16.75	-0.8	8,896	-0.01%
2021/04/09	2.1	16.95	0	0.00	17.00	2.1	8,653	0.02%
2021/04/08	12.4	17.00	24.8	16.98	17.05	-12.5	8,649	-0.14%
2021/04/07	15.2	17.04	0	0.00	17.10	15.2	8,705	0.17%
2021/04/06	18.5	17.17	1	17.00	17.10	17.5	8,635	0.20%
2021/04/01	17.8	16.81	3.2	16.85	16.95	14.6	8,498	0.17%
2021/03/31	3.2	16.76	6	16.55	16.90	-2.8	8,344	-0.03%
2021/03/30	12.3	16.39	11	16.45	16.45	1.3	8,147	0.02%
2021/03/29	9.5	16.43	16	16.38	16.40	-6.5	8,063	-0.08%
2021/03/26	36.3	16.33	20	16.36	16.40	16.3	7,982	0.20%
2021/03/25	28.3	16.32	7	16.27	16.40	21.3	7,829	0.27%
2021/03/24	24.2	15.86	8	15.95	15.90	16.2	7,526	0.22%
2021/03/23	0	0.00	0.5	15.15	15.15	-0.5	7,169	-0.01%
2021/03/22	12.1	15.10	22	15.05	15.10	-9.9	7,169	-0.14%
2021/03/19	4.4	14.95	0	0.00	14.95	4.4	7,233	0.06%
2021/03/18	3	15.08	7	15.10	15.05	-4	7,388	-0.05%
2021/03/17	10.2	15.06	8	15.05	15.05	2.2	7,447	0.03%
2021/03/16	0	0.00	2	15.15	15.25	-2	7,408	-0.03%
2021/03/15	5.5	15.01	6.7	15.09	15.10	-1.2	7,356	-0.02%
2021/03/12	8.1	14.70	5	14.80	14.85	3.1	7,324	0.04%
2021/03/11	89.5	15.41	23	14.95	14.95	66.5	7,113	0.93%
2021/03/10	73.4	15.09	4	15.11	15.15	69.4	6,713	1.03%
2021/03/09	34.3	14.57	13	14.52	14.65	21.3	6,400	0.33%
2021/03/08	1.1	13.85	0	0.00	13.90	1.1	5,951	0.02%
2021/03/05	2	13.78	0.2	13.85	13.90	1.8	5,918	0.03%
2021/03/04	0	13.85	0	0.00	13.85	0	5,939	0.00%
2021/03/03	0	0.00	43.2	13.80	13.90	-43.2	5,909	-0.73%
2021/03/02	1.2	13.82	1	13.85	13.80	0.2	5,844	0.00%
2021/02/26	3.2	13.77	0	0.00	13.90	3.2	5,779	0.06%
2021/02/25	3.1	13.85	4	13.84	13.95	-0.9	5,673	-0.02%
2021/02/24	2	13.70	1.1	13.80	13.70	0.9	5,614	0.02%
2021/02/23	6	13.45	4.1	13.50	13.55	1.9	5,494	0.03%
2021/02/19	2	13.25	0	0.00	13.25	2	5,455	0.04%
2021/02/18	2	13.30	1	13.45	13.40	1	5,449	0.02%
2021/02/17	10	13.40	3	13.23	13.35	7	5,446	0.13%
2021/02/05	1	12.85	1	12.95	12.85	0	5,174	0.00%
2021/02/04	0	0.00	1	12.85	12.85	-1	5,165	-0.02%
2021/02/03	0	0.00	1	12.75	12.75	-1	5,234	-0.02%
2021/02/02	1	12.70	0.2	12.70	12.75	0.8	5,311	0.02%
2021/02/01	0	0.00	0	12.65	12.70	0	5,364	0.00%
2021/01/29	2.1	12.63	0	0.00	12.60	2.1	5,363	0.04%
2021/01/28	4.5	12.58	0	0.00	12.65	4.5	5,313	0.08%
2021/01/27	4	12.69	0	0.00	12.70	4	5,227	0.08%
2021/01/26	1.1	12.70	0	0.00	12.70	1.1	5,203	0.02%
2021/01/25	2	12.65	0	0.00	12.80	2	5,185	0.04%
2021/01/22	2	12.78	0	0.00	12.80	2	5,135	0.04%
2021/01/21	1	12.90	0	0.00	12.85	1	5,091	0.02%
2021/01/20	5.1	12.85	2	12.88	12.80	3.1	5,066	0.06%
2021/01/19	2.1	13.08	0	0.00	13.05	2.1	4,897	0.04%
2021/01/18	3.2	13.02	0	0.00	13.05	3.2	4,927	0.06%
2021/01/15	4.3	13.27	0	0.00	13.25	4.3	4,850	0.09%
2021/01/14	2.6	13.32	0	0.00	13.35	2.6	4,886	0.05%
2021/01/13	1.6	13.29	0	0.00	13.30	1.6	4,875	0.03%
2021/01/12	0.1	13.20	0	0.00	13.10	0.1	4,766	0.00%
2021/01/11	4	13.35	2	13.40	13.35	2	4,671	0.04%
2021/01/08	0	0.00	2.2	13.09	13.15	-2.2	4,520	-0.05%
2021/01/07	0	0.00	1	12.85	12.80	-1	4,307	-0.02%
2021/01/06	8.1	12.81	0	0.00	12.75	8.1	4,259	0.19%
2021/01/05	3	12.95	1	13.05	13.00	2	4,111	0.05%
2021/01/04	2	12.93	6	13.00	13.05	-4	4,097	-0.10%
2020/12/31	2.1	12.90	0	0.00	12.85	2.1	3,996	0.05%
2020/12/30	13	12.84	47	12.92	13.00	-34	3,902	-0.87%
2020/12/29	1	12.65	0	0.00	12.70	1	3,740	0.03%
2020/12/25	1	12.65	0	0.00	12.70	1	3,756	0.03%
2020/12/24	0.1	12.65	0.2	12.60	12.65	-0.1	3,792	0.00%
2020/12/23	0	0.00	1	12.55	12.60	-1	3,819	-0.03%
2020/12/22	0	0.00	5	12.75	12.60	-5	3,840	-0.13%
2020/12/21	0	0.00	0.3	12.75	12.75	-0.3	3,893	-0.01%
2020/12/18	0.3	12.70	0	0.00	12.70	0.3	3,941	0.01%
2020/12/17	0	0.00	0.4	12.65	12.65	-0.4	3,955	-0.01%
2020/12/16	1.1	12.60	0	0.00	12.70	1.1	3,966	0.03%
2020/12/15	7.1	12.62	0	0.00	12.70	7.1	3,958	0.18%
2020/12/14	36.4	12.86	26	12.68	12.85	10.4	3,911	0.27%
2020/12/11	0	0.00	2.2	12.24	12.25	-2.2	3,659	-0.06%
2020/12/10	2	12.05	100	12.10	12.10	-98	3,567	-2.75%
2020/12/09	2	12.08	0	0.00	12.10	2	3,512	0.06%
2020/12/08	100	12.00	1	12.05	12.05	99	3,489	2.84%
2020/12/07	1	12.05	0.2	12.10	12.10	0.8	3,486	0.02%
2020/12/04	0	0.00	3.1	12.05	12.10	-3.1	3,519	-0.09%
2020/11/30	5	12.03	1	12.05	12.00	4	3,548	0.11%
2020/11/27	1	12.10	12	12.05	12.10	-11	3,511	-0.31%
2020/11/26	1	12.05	0.3	12.05	12.10	0.7	3,495	0.02%
2020/11/25	2	12.00	0	0.00	12.05	2	3,506	0.06%
2020/11/24	1	11.95	0	0.00	12.00	1	3,480	0.03%
2020/11/23	4	11.93	0	0.00	12.00	4	3,472	0.12%
2020/11/20	2.2	11.95	0	0.00	12.00	2.2	3,398	0.07%
2020/11/19	3.3	11.95	0	0.00	12.00	3.3	3,394	0.10%
2020/11/18	0.2	12.10	17.1	12.05	12.10	-16.9	3,323	-0.51%
2020/11/17	0	0.00	1	12.10	12.05	-1	3,342	-0.03%
2020/11/16	1	12.05	0	0.00	12.05	1	3,423	0.03%
2020/11/12	1	11.95	0	0.00	12.00	1	3,394	0.03%
2020/11/11	12	12.05	0	0.00	12.05	12	3,390	0.35%
2020/11/10	0	12.05	6.1	12.05	11.95	-6.1	3,300	-0.18%
2020/11/09	6.1	11.99	6	11.95	11.95	0.1	3,265	0.00%
2020/11/03	8	11.75	0	0.00	11.75	8	3,423	0.23%
2020/10/27	1	11.90	0	0.00	11.85	1	3,518	0.03%
2020/10/26	40	12.00	0	0.00	12.00	40	3,523	1.14%
2020/10/23	1	11.95	21	11.95	12.00	-20	3,511	-0.57%
2020/10/19	0	0.00	0.3	11.75	11.75	-0.3	3,551	-0.01%
2020/10/16	1	11.70	0	0.00	11.75	1	3,568	0.03%
2020/10/15	2	11.70	0	0.00	11.75	2	3,645	0.05%
2020/10/07	1	11.65	0	0.00	11.75	1	4,148	0.02%
2020/10/05	3	11.75	0	0.00	11.75	3	4,628	0.06%
2020/09/29	0	0.00	2	11.68	11.75	-2	4,814	-0.04%
2020/09/28	5	11.50	0	0.00	11.55	5	4,930	0.10%
2020/09/25	0	0.00	3	11.48	11.40	-3	5,051	-0.06%
2020/09/24	6	11.40	0	0.00	11.40	6	5,076	0.12%
2020/09/23	1	11.60	0	0.00	11.65	1	5,088	0.02%
2020/09/22	1	11.75	0	0.00	11.80	1	5,044	0.02%
2020/09/18	21.1	11.90	2.1	11.95	11.95	19	5,041	0.38%
2020/09/14	1.1	11.85	0	0.00	11.85	1.1	5,069	0.02%
2020/09/11	1	11.80	3	11.85	11.85	-2	5,094	-0.04%
2020/09/10	0	0.00	1	11.80	11.90	-1	5,093	-0.02%
2020/09/08	0	0.00	5	11.64	11.65	-5	5,106	-0.10%
2020/09/07	0	0.00	2	11.50	11.55	-2	5,172	-0.04%
2020/09/02	4	11.50	1	11.50	11.55	3	5,304	0.06%
2020/08/28	0	0.00	1	11.55	11.60	-1	5,441	-0.02%
2020/08/27	1	11.55	0	0.00	11.60	1	5,551	0.02%
2020/08/24	1	11.45	0	0.00	11.55	1	5,831	0.02%
2020/08/20	11	11.51	0	0.00	11.50	11	5,880	0.19%
2020/08/14	1	11.75	0	0.00	11.75	1	5,968	0.02%
2020/08/13	2	11.65	0	0.00	11.75	2	6,014	0.03%
2020/08/12	0	0.00	1	11.70	11.80	-1	6,014	-0.02%
2020/08/11	1	11.85	2	11.85	11.90	-1	5,994	-0.02%
2020/08/10	1	11.80	3	11.80	11.80	-2	5,941	-0.03%
2020/08/06	0	0.00	3	11.75	11.75	-3	5,903	-0.05%
2020/07/31	3	11.37	0	0.00	11.35	3	6,042	0.05%
2020/07/30	0	0.00	0.8	11.45	11.40	-0.8	6,057	-0.01%
2020/07/28	2	11.20	0	0.00	11.25	2	6,117	0.03%
2020/07/27	8	11.30	0	0.00	11.35	8	6,113	0.13%
2020/07/24	14	11.45	0	0.00	11.45	14	6,091	0.23%
2020/07/23	2	11.63	0	0.00	11.60	2	6,056	0.03%
2020/07/22	1	11.70	5	11.65	11.70	-4	6,070	-0.07%
2020/07/20	3	11.57	0	0.00	11.55	3	5,992	0.05%
2020/07/17	12	11.70	0	0.00	11.65	12	5,994	0.20%
2020/07/16	3	11.77	0	0.00	11.75	3	6,035	0.05%
2020/07/15	3	11.60	0	0.00	11.75	3	6,034	0.05%
2020/07/14	7	11.47	70	11.45	11.45	-63	5,969	-1.06%
2020/07/13	20	12.20	2	12.15	12.20	18	5,788	0.31%
2020/07/10	0	0.00	5	12.10	12.10	-5	5,545	-0.09%
2020/07/08	1.9	12.13	0	0.00	12.10	1.9	5,346	0.04%
2020/07/07	2	12.10	0	0.00	12.10	2	5,295	0.04%
2020/07/06	50	12.20	15	12.17	12.25	35	5,198	0.67%
2020/07/03	0	0.00	3	12.00	12.00	-3	5,080	-0.06%
2020/07/02	3	11.93	14	11.92	11.95	-11	5,050	-0.22%
2020/07/01	3	11.80	40	11.84	11.85	-37	4,969	-0.74%
2020/06/30	0	0.00	45	11.80	11.75	-45	4,929	-0.91%
2020/06/29	0	0.00	1	11.70	11.75	-1	4,965	-0.02%
2020/06/24	2	11.80	0	0.00	11.80	2	4,982	0.04%
2020/06/23	3	11.80	0	0.00	11.85	3	5,052	0.06%
2020/06/22	0	0.00	5.1	11.80	11.85	-5.1	5,070	-0.10%
2020/06/19	0	0.00	5	11.80	11.85	-5	5,190	-0.10%
2020/06/16	2	11.80	10	11.85	11.85	-8	5,713	-0.14%
2020/06/15	2	11.70	0	0.00	11.75	2	5,852	0.03%
2020/06/12	2	11.58	2	11.55	11.60	0	5,896	0.00%
2020/06/11	10	11.75	0	0.00	11.70	10	5,905	0.17%
2020/06/10	0	0.00	5	11.80	11.85	-5	5,920	-0.08%
2020/06/05	2	11.70	0	0.00	11.75	2	6,137	0.03%
2020/06/04	6.3	11.74	1	11.80	11.75	5.3	6,170	0.09%
2020/06/03	0	0.00	54	11.75	11.80	-54	6,219	-0.87%
2020/06/01	0	0.00	100	11.60	11.65	-100	6,111	-1.64%
2020/05/29	3	11.30	0	0.00	11.30	3	6,028	0.05%
2020/05/28	1	11.60	0	0.00	11.60	1	5,917	0.02%
2020/05/27	0	0.00	2	11.70	11.65	-2	6,029	-0.03%
2020/05/22	1	11.60	0	0.00	11.55	1	6,000	0.02%
2020/05/20	5	11.45	0	0.00	11.45	5	5,910	0.08%
2020/05/19	0	0.00	12	11.45	11.40	-12	5,876	-0.20%
2020/05/18	0	0.00	51	11.35	11.35	-51	5,856	-0.87%
2020/05/14	2	11.20	2	11.20	11.20	0	5,802	0.00%
2020/05/13	6	11.20	0	0.00	11.25	6	5,768	0.10%
2020/05/12	1	11.15	0	0.00	11.20	1	5,763	0.02%
2020/05/11	0	0.00	3	11.10	11.20	-3	5,698	-0.05%
2020/05/07	0	0.00	1	10.85	10.90	-1	5,609	-0.02%
2020/05/06	0	0.00	1	10.85	10.80	-1	5,601	-0.02%
2020/05/05	2	10.88	0	0.00	10.80	2	5,630	0.04%
2020/05/04	48	10.80	0	0.00	10.80	48	5,610	0.86%
2020/04/29	1	10.80	0	0.00	10.80	1	5,561	0.02%
2020/04/28	1	10.75	0	0.00	10.75	1	5,563	0.02%
2020/04/27	3	10.63	0	0.00	10.70	3	5,702	0.05%
2020/04/22	1	10.35	0	0.00	10.50	1	5,750	0.02%
2020/04/20	0	0.00	1	10.90	10.90	-1	5,703	-0.02%
2020/04/17	4	10.73	0	0.00	10.65	4	5,692	0.07%
2020/04/15	1	10.65	4	10.73	10.70	-3	5,652	-0.05%
2020/04/14	2	10.55	3	10.58	10.60	-1	5,687	-0.02%
2020/04/08	0	0.00	3	10.40	10.40	-3	5,948	-0.05%
2020/04/07	10	10.30	0	0.00	10.35	10	5,970	0.17%
2020/04/06	10	10.20	0	0.00	10.25	10	5,987	0.17%
2020/04/01	0	0.00	1	10.25	10.30	-1	5,981	-0.02%
2020/03/31	3	10.25	0	0.00	10.35	3	6,069	0.05%
2020/03/27	203	10.25	1	10.30	10.25	202	5,947	3.40%	大買/鉅額交易
2020/03/25	9	10.19	0	0.00	10.20	9	5,815	0.15%
2020/03/24	1	9.96	0	0.00	9.94	1	5,651	0.02%
2020/03/23	0	0.00	1	9.11	9.60	-1	5,452	-0.02%
2020/03/20	4	9.76	2	9.60	9.60	2	5,334	0.04%
2020/03/19	1	8.70	6	8.74	10.50	-5	5,056	-0.10%
2020/03/18	3	9.47	0	0.00	9.62	3	4,844	0.06%
2020/03/17	2	9.47	0	0.00	9.65	2	4,770	0.04%
2020/03/16	0	0.00	42	9.91	9.96	-42	4,644	-0.90%
2020/03/13	16	10.02	3	9.95	10.20	13	4,578	0.28%
2020/03/12	2	10.50	0	0.00	10.60	2	4,404	0.05%
2020/03/11	0	0.00	1	11.00	10.95	-1	4,237	-0.02%
2020/03/10	10	10.75	1	10.80	10.95	9	4,211	0.21%
2020/03/09	17	10.96	21	11.00	10.95	-4	4,118	-0.10%
2020/03/06	3	11.25	0	0.00	11.25	3	3,995	0.08%
2020/03/04	0	11.25	0	0.00	11.25	0	3,965	0.00%
2020/03/02	9	11.13	0	0.00	11.15	9	3,925	0.23%
2020/02/27	17	11.39	0	0.00	11.35	17	3,887	0.44%
2020/02/25	0	0.00	8	11.55	11.50	-8	3,773	-0.21%
2020/02/24	10	11.55	0	0.00	11.55	10	3,752	0.27%
2020/02/17	7	11.60	0.5	11.60	11.60	6.5	3,664	0.18%
2020/02/14	7	11.65	0	0.00	11.65	7	3,622	0.19%
2020/02/13	5	11.65	0	0.00	11.70	5	3,617	0.14%
2020/02/11	2	11.65	0	0.00	11.70	2	3,613	0.06%
2020/02/10	1	11.65	0	0.00	11.75	1	3,595	0.03%
2020/02/07	7	11.80	0	0.00	11.80	7	3,564	0.20%
2020/02/06	3	11.80	0	0.00	11.90	3	3,586	0.08%
2020/02/05	3	11.70	0	0.00	11.75	3	3,539	0.08%
2020/02/03	1	11.60	0	0.00	11.65	1	3,512	0.03%
2020/01/30	1	11.70	0	0.00	11.60	1	3,372	0.03%
2020/01/20	2	11.95	10	11.90	12.00	-8	3,211	-0.25%
2020/01/16	0.5	11.80	0	0.00	11.85	0.5	3,152	0.02%
2020/01/15	0	0.00	1	11.85	11.85	-1	3,129	-0.03%
2020/01/14	2	11.95	0	0.00	11.90	2	3,125	0.06%
2020/01/10	0	0.00	4	11.75	11.80	-4	3,167	-0.13%
2020/01/07	0	0.00	4	11.71	11.90	-4	3,007	-0.13%
2020/01/06	0	0.00	5	11.50	11.55	-5	2,875	-0.17%
2020/01/03	10	11.45	0	0.00	11.50	10	2,830	0.35%
2020/01/02	0	0.00	1	11.40	11.35	-1	2,771	-0.04%
2019/12/31	5	11.30	0	0.00	11.25	5	2,600	0.19%
2019/12/30	1	11.15	6	11.18	11.15	-5	2,525	-0.20%
2019/12/26	1	11.05	0	0.00	11.00	1	2,395	0.04%
2019/12/18	0	0.00	30	10.98	11.00	-30	2,295	-1.31%
2019/12/13	0	0.00	10	10.95	11.00	-10	2,405	-0.42%
2019/12/03	0	0.00	0.2	11.00	10.95	-0.2	2,553	-0.01%
2019/11/27	2	11.00	0	0.00	11.05	2	2,614	0.08%
2019/11/26	0	0.00	2	11.00	11.05	-2	2,596	-0.08%
2019/11/21	2	10.90	0	0.00	10.90	2	2,555	0.08%
2019/11/18	1	10.95	0	0.00	10.95	1	2,554	0.04%
2019/10/25	0	0.00	2	10.90	10.90	-2	3,324	-0.06%
2019/10/21	0	0.00	1	10.90	10.95	-1	3,454	-0.03%
2019/10/17	3	10.70	0	0.00	10.65	3	3,345	0.09%
2019/10/08	1	10.65	0	0.00	10.75	1	3,368	0.03%
2019/10/07	2	10.60	0	0.00	10.65	2	3,321	0.06%
2019/10/02	1	10.65	0	0.00	10.70	1	3,369	0.03%
2019/09/25	1	10.75	0	0.00	10.75	1	3,373	0.03%
2019/09/20	0	0.00	2	10.95	10.95	-2	3,328	-0.06%
2019/09/19	0	0.00	1	10.85	10.85	-1	3,218	-0.03%
2019/09/05	2	10.70	0	0.00	10.70	2	3,144	0.06%
2019/08/29	0	0.00	1	10.40	10.40	-1	3,138	-0.03%
2019/08/14	3	10.35	0	0.00	10.35	3	3,177	0.09%
2019/08/07	0	0.00	5	10.25	10.25	-5	2,979	-0.17%
2019/08/06	11	10.15	0	0.00	10.25	11	2,977	0.37%
2019/08/05	1	10.85	0	0.00	10.90	1	2,844	0.04%
2019/08/02	49	10.90	0	0.00	10.90	49	2,711	1.81%
2019/07/31	2	11.15	54	11.10	11.10	-52	2,546	-2.04%
2019/07/18	0	0.00	0.6	10.90	10.95	-0.6	2,206	-0.03%
2019/07/15	2	10.95	0	0.00	10.95	2	2,129	0.09%
2019/06/28	50	10.70	0	0.00	10.70	50	2,066	2.42%
2019/06/21	0	0.00	1	10.80	10.80	-1	2,124	-0.05%
2019/06/18	1.1	10.40	0	0.00	10.50	1.1	2,095	0.05%
2019/05/23	0	0.00	15	10.35	10.35	-15	2,092	-0.72%
2019/05/20	0	0.00	14	10.30	10.30	-14	2,083	-0.67%
2019/05/15	0	0.00	10	10.25	10.25	-10	2,102	-0.48%
2019/05/09	1.1	10.35	0	0.00	10.35	1.1	2,125	0.05%
2019/05/08	0	0.00	10	10.35	10.40	-10	2,121	-0.47%
2019/05/06	0	0.00	2	10.40	10.45	-2	2,120	-0.09%
2019/05/03	8	10.45	0	0.00	10.45	8	2,096	0.38%
2019/04/26	2	10.25	3	10.30	10.30	-1	2,021	-0.05%
2019/04/18	2	10.30	0	0.00	10.35	2	2,009	0.10%
2019/04/17	0	0.00	1	10.35	10.40	-1	2,028	-0.05%
2019/04/12	3.1	10.35	0	0.00	10.40	3.1	2,015	0.15%
2019/04/01	0	0.00	15	10.47	10.50	-15	2,040	-0.74%
2019/03/28	0.1	10.40	0	0.00	10.45	0.1	1,997	0.01%
2019/03/21	15	10.38	2	10.35	10.45	13	2,051	0.63%
2019/03/20	5	10.30	0	0.00	10.35	5	2,029	0.25%
2019/03/18	9	10.28	0	0.00	10.30	9	2,006	0.45%
2019/03/07	1	10.10	0	0.00	10.10	1	1,901	0.05%
2019/03/05	0.2	10.10	0	0.00	10.10	0.2	1,879	0.01%
2019/02/15	0.1	9.97	0	0.00	9.97	0.1	1,710	0.01%
2019/01/29	0	9.88	0	0.00	9.87	0	1,703	0.00%
2019/01/24	0	0.00	3	9.80	9.81	-3	1,742	-0.17%
2019/01/11	3	9.75	0	0.00	9.76	3	2,342	0.13%
2019/01/03	1	9.55	0	0.00	9.58	1	2,629	0.04%
2018/12/26	1	9.55	0	0.00	9.60	1	2,636	0.04%
2018/12/20	1	9.50	0	0.00	9.57	1	2,722	0.04%
2018/12/19	3	9.55	1	9.60	9.58	2	2,713	0.07%
2018/12/18	1.9	9.62	0	0.00	9.60	1.9	2,680	0.07%
2018/12/14	1	9.81	0	0.00	9.87	1	2,635	0.04%
2018/12/12	0	0.00	1	9.90	9.90	-1	2,610	-0.04%
2018/12/11	0	0.00	1	9.92	9.92	-1	2,588	-0.04%
2018/12/07	1	9.94	0	0.00	9.99	1	2,644	0.04%
2018/12/03	1	10.00	0	0.00	10.05	1	2,702	0.04%
2018/11/30	0	0.00	0	10.10	10.05	0	2,686	0.00%
2018/11/22	5	9.90	0	0.00	9.90	5	2,790	0.18%
2018/11/14	5	9.91	0	0.00	9.97	5	2,944	0.17%
2018/10/26	6	9.80	0	0.00	9.69	6	3,556	0.17%
2018/10/23	1	10.00	0	0.00	10.00	1	4,052	0.02%
2018/10/17	5	10.10	0	0.00	10.25	5	4,047	0.12%
2018/10/12	1	10.20	0	0.00	10.25	1	4,026	0.02%
2018/10/11	10	10.15	0	0.00	10.20	10	3,983	0.25%
2018/10/05	5	10.40	0	0.00	10.40	5	3,856	0.13%
2018/10/01	0	0.00	3	10.65	10.65	-3	3,835	-0.08%
2018/09/28	0	0.00	0.1	10.75	10.70	-0.1	3,862	0.00%
2018/09/13	0	0.00	0	10.65	10.65	0	3,792	0.00%
2018/09/12	0	0.00	1	10.45	10.60	-1	3,787	-0.03%
2018/09/10	0	0.00	0	10.50	10.45	0	3,949	0.00%
2018/08/28	1	10.50	0	0.00	10.55	1	4,190	0.02%
2018/08/20	0	0.00	5	10.40	10.45	-5	4,316	-0.12%
2018/08/14	2	10.30	0	0.00	10.40	2	4,266	0.05%
2018/08/13	2	10.40	0	0.00	10.40	2	4,256	0.05%
2018/08/08	1	10.70	0	0.00	10.75	1	4,093	0.02%
2018/08/07	2	10.70	1	10.80	10.70	1	4,088	0.02%
2018/08/06	1	10.80	0	0.00	10.80	1	4,048	0.02%
2018/08/03	3	10.75	0	0.00	10.75	3	4,079	0.07%
2018/08/02	5	10.70	1	10.70	10.65	4	4,079	0.10%
2018/08/01	2	11.25	0	0.00	11.45	2	3,835	0.05%
2018/07/31	0	0.00	4	11.21	11.25	-4	3,500	-0.11%
2018/07/30	0	0.00	1	11.10	11.10	-1	3,342	-0.03%
2018/07/27	3	11.00	0	0.00	11.00	3	3,196	0.09%
2018/07/23	0	0.00	5	10.85	10.85	-5	3,027	-0.17%
2018/07/20	0	0.00	5	10.80	10.80	-5	2,988	-0.17%
2018/07/13	0	0.00	2	10.75	10.75	-2	3,028	-0.07%
2018/07/06	0	0.00	4	10.60	10.55	-4	3,153	-0.13%
2018/07/05	5	10.65	4	10.70	10.65	1	3,175	0.03%
2018/07/04	0	0.00	2	10.65	10.70	-2	3,203	-0.06%
2018/07/02	1	10.70	0	0.00	10.70	1	3,242	0.03%
2018/06/29	0	0.00	3	10.75	10.75	-3	3,282	-0.09%
2018/06/28	0	0.00	1	10.75	10.70	-1	3,289	-0.03%
2018/06/25	11	10.83	0	0.00	10.85	11	3,406	0.32%
2018/06/20	4	10.90	0	0.00	10.95	4	3,362	0.12%
2018/06/19	1	10.85	0	0.00	10.90	1	3,282	0.03%
2018/06/13	10	10.65	0	0.00	10.65	10	3,144	0.32%
2018/06/12	2	10.65	0	0.00	10.65	2	3,205	0.06%
2018/05/31	2	10.45	0	0.00	10.45	2	2,997	0.07%
2018/05/29	16	10.50	0	0.00	10.60	16	2,906	0.55%
2018/05/28	25	10.50	0	0.00	10.55	25	2,876	0.87%
2018/05/16	3	10.50	0	0.00	10.45	3	3,003	0.10%
2018/04/30	0	0.00	5	10.30	10.35	-5	3,320	-0.15%
2018/04/25	2	10.18	0	0.00	10.25	2	3,672	0.05%
2018/04/24	1	10.20	0	0.00	10.20	1	3,855	0.03%
2018/04/20	1	10.20	0	0.00	10.25	1	4,082	0.02%
2018/04/19	1	10.20	0	0.00	10.25	1	4,191	0.02%
2018/04/18	1	10.20	0	0.00	10.20	1	4,267	0.02%
2018/04/17	2	10.23	0	0.00	10.20	2	4,323	0.05%
2018/04/09	1	10.15	0	0.00	10.25	1	4,366	0.02%
2018/04/03	1	10.15	0	0.00	10.25	1	4,332	0.02%
2018/03/30	1	10.20	0	0.00	10.20	1	4,271	0.02%
2018/03/28	0	10.15	0	0.00	10.15	0	4,191	0.00%
2018/03/23	10	10.00	4	9.99	10.05	6	4,225	0.14%
2018/03/20	10	10.10	0	0.00	10.10	10	4,194	0.24%
2018/03/13	20	9.97	0	0.00	10.00	20	4,068	0.49%
2018/03/02	1	9.89	0	0.00	9.88	1	4,053	0.02%
2018/02/22	0	0.00	3	9.93	9.95	-3	3,927	-0.08%
2018/02/07	3	9.70	0	0.00	9.63	3	3,774	0.08%
2018/01/30	3	10.00	3	10.00	10.00	0	3,336	0.00%
2018/01/26	0	0.00	4	10.10	10.15	-4	3,233	-0.12%
2018/01/23	0	0.00	3	10.15	10.15	-3	3,075	-0.10%
2018/01/19	2	9.99	0	0.00	9.98	2	2,801	0.07%
2018/01/11	0	0.00	6	9.54	9.54	-6	1,954	-0.31%
2018/01/08	1	9.50	0	0.00	9.51	1	1,790	0.06%