國票金 (2889)-凱基-中山券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
20,341張
產業
上市金融類股
718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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/18	4.4	13.47	0	0.00	13.45	4.4	7,120	0.06%
2024/04/17	1	13.55	0	0.00	13.50	1	6,808	0.01%
2024/04/16	7.1	13.63	1	13.75	13.60	6.1	6,670	0.09%
2024/04/12	0.1	13.90	2	13.85	13.85	-1.9	6,556	-0.03%
2024/04/09	20.1	13.97	0	0.00	14.00	20.1	6,541	0.31%
2024/04/03	1.1	13.81	0	0.00	13.80	1.1	6,464	0.02%
2024/04/02	10.1	13.80	0	0.00	13.90	10.1	6,504	0.16%
2024/03/29	5	13.90	4	13.91	13.90	1	6,883	0.01%
2024/03/28	2	13.90	1	13.90	13.90	1	6,807	0.01%
2024/03/27	20.1	13.85	0	0.00	13.85	20.1	6,739	0.30%
2024/03/26	0	0.00	18	13.70	13.70	-18	6,665	-0.27%
2024/03/25	0	13.80	0	0.00	13.70	0	6,601	0.00%
2024/03/22	5.1	13.60	0.3	13.65	13.70	4.8	6,517	0.07%
2024/03/21	5.1	13.55	31	13.57	13.60	-25.9	6,420	-0.40%
2024/03/20	1	13.50	7.5	13.50	13.50	-6.5	6,353	-0.10%
2024/03/19	0.2	13.65	15.1	13.60	13.60	-14.9	6,277	-0.24%
2024/03/18	3	13.60	10	13.75	13.65	-7	6,245	-0.11%
2024/03/15	14	13.80	14	13.62	13.90	0	6,083	0.00%
2024/03/14	25.5	13.80	13	13.88	13.80	12.5	5,660	0.22%
2024/03/13	0	0.00	6	12.65	12.75	-6	4,501	-0.13%
2024/03/12	2.1	12.70	0	0.00	12.70	2.1	4,516	0.05%
2024/03/11	1	12.65	15	12.60	12.65	-14	4,513	-0.31%
2024/03/07	0	0.00	21	12.60	12.60	-21	4,443	-0.47%
2024/03/05	0	0.00	2.4	12.35	12.35	-2.4	4,310	-0.06%
2024/03/01	0	0.00	20	12.20	12.25	-20	4,298	-0.47%
2024/02/29	10.9	12.30	0	0.00	12.30	10.9	4,317	0.25%
2024/02/23	0	0.00	20.5	12.10	12.10	-20.5	4,204	-0.49%
2024/02/21	0	0.00	2	12.20	12.15	-2	4,223	-0.05%
2024/02/20	0	0.00	4	12.23	12.20	-4	4,216	-0.09%
2024/02/19	1	12.25	0	0.00	12.30	1	4,232	0.02%
2024/02/05	12	12.25	1	12.25	12.25	11	4,176	0.26%
2024/02/02	0	0.00	0	12.15	12.15	0	4,052	0.00%
2024/02/01	1	11.95	0	0.00	11.95	1	4,008	0.02%
2024/01/30	0.6	11.90	4.2	11.95	11.90	-3.6	3,990	-0.09%
2024/01/29	3	11.97	0	0.00	11.95	3	3,985	0.08%
2024/01/18	2	11.80	0	0.00	11.80	2	3,991	0.05%
2024/01/16	2	11.90	0	0.00	11.85	2	3,931	0.05%
2024/01/10	0	0.00	0.3	12.10	12.05	-0.3	3,856	-0.01%
2024/01/09	0	0.00	0	12.20	12.25	0	3,819	0.00%
2024/01/08	2	12.35	19	12.35	12.30	-17	3,774	-0.45%
2024/01/04	0	0.00	4	12.25	12.25	-4	3,715	-0.11%
2024/01/03	0	0.00	4	12.20	12.25	-4	3,686	-0.11%
2024/01/02	0	0.00	1	12.30	12.30	-1	3,607	-0.03%
2023/12/29	0	0.00	2	12.30	12.25	-2	3,547	-0.06%
2023/12/28	0	0.00	84.2	12.17	12.25	-84.2	3,459	-2.43%
2023/12/27	0	0.00	3	12.17	12.20	-3	3,353	-0.09%
2023/12/26	12.3	11.93	1	11.90	11.95	11.3	3,094	0.37%
2023/12/25	10	11.60	20.2	11.55	11.55	-10.2	2,809	-0.36%
2023/12/22	0	0.00	1	11.60	11.55	-1	2,827	-0.04%
2023/12/15	0	0.00	10	11.60	11.55	-10	2,835	-0.35%
2023/12/14	10	11.60	29	11.55	11.60	-19	2,777	-0.68%
2023/12/13	1	11.45	2.5	11.40	11.40	-1.5	2,701	-0.05%
2023/12/08	26	11.47	0	0.00	11.45	26	2,716	0.96%
2023/12/07	3	11.50	5.8	11.50	11.50	-2.8	2,673	-0.10%
2023/12/06	1	11.60	0	0.00	11.60	1	2,551	0.04%
2023/12/05	0	0.00	10	11.60	11.60	-10	2,497	-0.40%
2023/12/04	3	11.60	0	0.00	11.60	3	2,448	0.12%
2023/11/30	1	11.60	2	11.65	11.55	-1	2,349	-0.04%
2023/11/24	4	11.59	1	11.60	11.60	3	2,203	0.14%
2023/11/21	20	11.70	5	11.70	11.65	15	2,195	0.68%
2023/11/20	1	11.60	20	11.60	11.60	-19	2,141	-0.89%
2023/11/14	0	0.00	0.6	11.45	11.50	-0.6	2,105	-0.03%
2023/11/13	2	11.40	0	0.00	11.40	2	2,108	0.09%
2023/11/10	3	11.45	0	0.00	11.45	3	2,098	0.14%
2023/11/09	2	11.50	0	0.00	11.50	2	2,078	0.10%
2023/11/06	0	0.00	1	11.65	11.65	-1	2,107	-0.05%
2023/11/02	2	11.55	0	0.00	11.70	2	2,122	0.09%
2023/11/01	0	0.00	2	11.50	11.55	-2	2,083	-0.10%
2023/10/31	2	11.50	0	0.00	11.50	2	2,081	0.10%
2023/10/30	3	11.52	0	0.00	11.50	3	2,149	0.14%
2023/10/27	1	11.55	523.1	11.55	11.55	-522.1	2,187	-23.87%	大賣/鉅額交易
2023/10/26	1	11.55	300	11.55	11.55	-299	2,273	-13.15%	大賣/鉅額交易
2023/10/25	0.5	11.70	0	0.00	11.60	0.5	2,299	0.02%
2023/10/24	0	0.00	8	11.70	11.70	-8	2,378	-0.34%
2023/10/23	0	0.00	20	11.65	11.60	-20	2,442	-0.82%
2023/10/20	3	11.60	0	0.00	11.60	3	2,464	0.12%
2023/10/13	0	0.00	0.2	11.85	11.85	-0.2	2,727	-0.01%
2023/10/12	0	0.00	2	11.90	11.90	-2	2,778	-0.07%
2023/10/03	0	0.00	6	11.70	11.70	-6	3,099	-0.19%
2023/09/27	0	0.00	2	11.65	11.60	-2	3,323	-0.06%
2023/09/26	33	11.70	0	0.00	11.60	33	3,348	0.99%
2023/09/20	0	0.00	1	11.75	11.75	-1	3,321	-0.03%
2023/09/15	0	0.00	1	11.85	11.85	-1	3,524	-0.03%
2023/09/14	0	0.00	0.2	11.75	11.75	-0.2	3,375	-0.01%
2023/09/11	1	11.75	0	0.00	11.70	1	3,373	0.03%
2023/09/07	1	11.70	0	0.00	11.75	1	3,424	0.03%
2023/09/04	1	11.75	0	0.00	11.75	1	3,528	0.03%
2023/08/31	0	0.00	4	11.80	11.90	-4	3,686	-0.11%
2023/08/30	1	11.85	0	0.00	11.85	1	3,762	0.03%
2023/08/28	0	0.00	100	11.70	11.70	-100	3,820	-2.62%
2023/08/23	0	0.00	1	11.80	11.75	-1	3,924	-0.03%
2023/08/17	1	11.65	0	0.00	11.65	1	4,131	0.02%
2023/08/16	41	11.70	20	11.75	11.70	21	4,135	0.51%
2023/08/15	2	11.75	0	0.00	11.80	2	4,142	0.05%
2023/08/14	2.9	11.83	0	0.00	11.75	2.9	4,213	0.07%
2023/08/08	2	12.00	0	0.00	11.95	2	4,312	0.05%
2023/08/02	7	11.99	0	0.00	12.00	7	4,309	0.16%
2023/08/01	0	0.00	0.7	12.10	12.15	-0.7	4,274	-0.02%
2023/07/28	10	12.05	0	0.00	12.00	10	4,160	0.24%
2023/07/27	0.1	12.05	1	12.00	12.00	-0.9	4,120	-0.02%
2023/07/26	0	0.00	1	12.00	11.95	-1	4,064	-0.02%
2023/07/25	0	0.00	30	11.75	11.80	-30	4,019	-0.75%
2023/07/24	1	11.65	0	0.00	11.70	1	4,009	0.02%
2023/07/21	2	11.70	49	11.72	11.75	-47	3,974	-1.18%
2023/07/19	3.5	11.70	0	0.00	11.70	3.5	3,972	0.09%
2023/07/14	0.3	11.85	40	11.85	11.90	-39.7	3,871	-1.03%
2023/07/13	0	0.00	10	11.80	11.85	-10	3,881	-0.26%
2023/07/12	2	11.80	80	11.80	11.80	-78	3,689	-2.11%
2023/07/11	1	11.80	0	0.00	11.85	1	3,676	0.03%
2023/07/10	2	11.70	0	0.00	11.75	2	3,662	0.05%
2023/07/07	1	11.75	20	11.75	11.80	-19	3,636	-0.52%
2023/07/06	2	11.83	0	0.00	11.85	2	3,630	0.06%
2023/07/05	7	11.91	0	0.00	11.90	7	3,604	0.19%
2023/07/03	1	12.10	0.2	12.05	12.10	0.8	3,633	0.02%
2023/06/29	0	0.00	2	12.05	12.05	-2	4,095	-0.05%
2023/06/28	0	0.00	2	12.00	12.00	-2	4,305	-0.05%
2023/06/27	5	11.96	0	0.00	12.00	5	4,393	0.11%
2023/06/21	2	12.03	0	0.00	12.00	2	4,730	0.04%
2023/06/16	0.7	12.20	2	12.15	12.15	-1.3	5,851	-0.02%
2023/06/15	1	12.15	0	0.00	12.15	1	6,028	0.02%
2023/06/14	20	12.15	1.2	12.16	12.20	18.8	6,384	0.29%
2023/06/13	8	12.10	0	0.00	12.15	8	6,587	0.12%
2023/06/07	2	12.25	1	12.25	12.20	1	7,429	0.01%
2023/06/05	0	0.00	1	12.30	12.25	-1	7,415	-0.01%
2023/05/31	2	12.45	0	0.00	12.45	2	7,471	0.03%
2023/05/30	0	0.00	2	12.60	12.60	-2	7,418	-0.03%
2023/05/29	0	0.00	10	12.60	12.60	-10	7,442	-0.13%
2023/05/26	40	12.50	0	0.00	12.55	40	7,425	0.54%
2023/05/25	50	12.50	0	0.00	12.65	50	7,425	0.67%
2023/05/24	0	0.00	3	12.58	12.65	-3	7,472	-0.04%
2023/05/22	0	0.00	8	12.35	12.35	-8	7,373	-0.11%
2023/05/19	74	12.40	11	12.35	12.40	63	7,393	0.85%
2023/05/17	0	0.00	1	12.40	12.40	-1	7,342	-0.01%
2023/05/16	0	0.00	24	12.13	12.15	-24	7,320	-0.33%
2023/05/15	0.8	12.00	0	0.00	12.00	0.8	7,343	0.01%
2023/05/12	3	12.00	5.7	12.05	12.05	-2.7	7,390	-0.04%
2023/05/11	1	12.15	0	0.00	12.10	1	7,397	0.01%
2023/05/05	0	0.00	2	12.25	12.30	-2	7,783	-0.03%
2023/04/28	0	0.00	10	12.30	12.35	-10	8,307	-0.12%
2023/04/27	0	0.00	10.3	12.25	12.25	-10.3	8,375	-0.12%
2023/04/26	0	0.00	10	12.25	12.30	-10	8,592	-0.12%
2023/04/25	0	0.00	13	12.24	12.30	-13	8,876	-0.15%
2023/04/24	0	0.00	23	12.30	12.35	-23	8,985	-0.26%
2023/04/21	18	12.29	12	12.26	12.30	6	9,066	0.07%
2023/04/20	2	12.35	12	12.40	12.40	-10	9,095	-0.11%
2023/04/19	4	12.53	0	0.00	12.35	4	9,149	0.04%
2023/04/18	6	12.53	0	0.00	12.60	6	9,120	0.07%
2023/04/17	6	12.50	0	0.00	12.50	6	9,110	0.07%
2023/04/14	0	0.00	5	12.45	12.50	-5	9,108	-0.05%
2023/04/13	0	0.00	0.4	12.45	12.45	-0.4	9,157	0.00%
2023/04/11	0	0.00	1	12.30	12.40	-1	9,609	-0.01%
2023/04/07	1	12.25	0	0.00	12.25	1	9,610	0.01%
2023/04/06	1	12.25	10	12.30	12.30	-9	9,579	-0.09%
2023/03/31	12	12.38	0	0.00	12.35	12	9,500	0.13%
2023/03/30	1	12.50	40	12.45	12.45	-39	9,355	-0.42%
2023/03/29	0	0.00	5	13.35	13.20	-5	9,073	-0.06%
2023/03/28	0	12.90	35	12.86	13.05	-35	9,044	-0.39%
2023/03/27	6	12.88	112	12.85	12.90	-106	9,102	-1.16%	大賣/鉅額交易
2023/03/24	0.1	13.35	11	13.34	13.30	-10.9	9,028	-0.12%
2023/03/23	0	13.60	14	13.57	13.70	-14	8,877	-0.16%
2023/03/22	20	13.20	6	13.23	13.30	14	8,434	0.17%
2023/03/21	60	12.53	2.3	13.01	13.00	57.7	8,195	0.70%
2023/03/20	37	11.99	0	0.00	12.50	37	8,163	0.45%
2023/03/17	0	0.00	10	11.81	12.15	-10	8,039	-0.12%
2023/03/16	2.5	11.62	50.8	11.61	11.70	-48.3	7,762	-0.62%
2023/03/15	14	11.96	4	11.85	11.90	10	7,704	0.13%
2023/03/14	15	12.29	7.3	12.25	12.25	7.7	7,476	0.10%
2023/03/13	1.8	13.00	0	0.00	13.20	1.8	7,352	0.02%
2023/03/09	0	0.00	6	13.20	13.15	-6	7,395	-0.08%
2023/03/08	0	0.00	1	13.15	13.15	-1	7,445	-0.01%
2023/03/07	0	0.00	44	13.05	13.10	-44	7,463	-0.59%
2023/03/03	0.1	12.60	1.2	12.55	12.60	-1.1	7,458	-0.02%
2023/03/02	3	12.60	4	12.56	12.60	-1	7,567	-0.01%
2023/03/01	0	0.00	20.5	12.55	12.60	-20.5	7,774	-0.26%
2023/02/24	5	12.60	43.7	12.55	12.60	-38.7	8,027	-0.48%
2023/02/23	0	0.00	7	12.54	12.60	-7	8,051	-0.09%
2023/02/22	4	12.35	34	12.37	12.50	-30	8,118	-0.37%
2023/02/21	4	12.68	0	0.00	12.70	4	8,077	0.05%
2023/02/20	7	12.70	0	0.00	12.70	7	8,199	0.09%
2023/02/17	0	0.00	0.2	12.75	12.75	-0.2	8,356	0.00%
2023/02/15	1	12.70	0	0.00	12.65	1	8,446	0.01%
2023/02/13	6	12.50	3	12.60	12.60	3	8,586	0.03%
2023/02/08	2	12.75	0	0.00	12.75	2	8,620	0.02%
2023/02/07	1	12.90	0	0.00	12.85	1	8,601	0.01%
2023/02/06	0	0.00	4	13.10	13.00	-4	8,599	-0.05%
2023/02/03	0	0.00	1	13.20	13.15	-1	8,607	-0.01%
2023/02/02	0	0.00	27.8	12.90	13.05	-27.8	8,481	-0.33%
2023/02/01	0.2	12.65	50	12.55	12.65	-49.8	8,455	-0.59%
2023/01/31	0	0.00	76	12.61	12.60	-76	8,469	-0.90%
2023/01/30	0	0.00	11	12.28	12.35	-11	8,364	-0.13%
2023/01/17	4	12.25	5	12.20	12.20	-1	8,211	-0.01%
2023/01/16	4	12.20	12	12.29	12.20	-8	8,146	-0.10%
2023/01/13	2	12.00	30	12.16	12.15	-28	7,950	-0.35%
2023/01/12	43	11.76	31	11.90	11.90	12	7,808	0.15%
2023/01/11	0	0.00	5	11.66	11.70	-5	7,688	-0.07%
2023/01/10	0	0.00	10	11.61	11.65	-10	7,619	-0.13%
2023/01/09	0	0.00	15	11.63	11.60	-15	7,590	-0.20%
2023/01/06	2	11.45	3	11.52	11.55	-1	7,541	-0.01%
2023/01/05	4	11.40	2	11.50	11.50	2	7,537	0.03%
2023/01/04	2	11.35	2	11.35	11.35	0	7,529	0.00%
2023/01/03	4.8	11.31	2	11.35	11.35	2.8	7,591	0.04%
2022/12/30	10	11.24	0	0.00	11.30	10	7,540	0.13%
2022/12/29	5.1	11.39	0	0.00	11.35	5.1	7,054	0.07%
2022/12/28	4	11.45	8	11.40	11.40	-4	7,040	-0.06%
2022/12/27	27	11.45	0	0.00	11.45	27	6,994	0.39%
2022/12/26	2	11.35	0	0.00	11.40	2	6,970	0.03%
2022/12/23	0.4	11.40	0	0.00	11.35	0.4	7,013	0.01%
2022/12/22	0	0.00	1	11.30	11.35	-1	7,107	-0.01%
2022/12/21	4.3	11.30	0	0.00	11.25	4.3	7,179	0.06%
2022/12/20	10	11.40	0	0.00	11.25	10	7,188	0.14%
2022/12/19	1	11.40	12	11.45	11.35	-11	7,014	-0.16%
2022/12/16	1	11.45	5	11.41	11.45	-4	6,868	-0.06%
2022/12/15	19	11.46	1	11.45	11.45	18	6,776	0.27%
2022/12/14	1.7	11.45	1	11.45	11.50	0.7	6,724	0.01%
2022/12/13	2	11.40	3.2	11.40	11.40	-1.2	6,642	-0.02%
2022/12/12	2	11.35	10	11.37	11.40	-8	6,517	-0.12%
2022/12/09	8	11.46	3	11.43	11.40	5	6,397	0.08%
2022/12/08	9	11.45	0	0.00	11.45	9	6,309	0.14%
2022/12/07	0	0.00	3	11.45	11.40	-3	6,220	-0.05%
2022/12/06	0	0.00	5	11.37	11.35	-5	6,071	-0.08%
2022/12/05	14	11.26	0.2	11.45	11.40	13.8	5,967	0.23%
2022/12/02	6	11.41	0	0.00	11.35	6	5,653	0.11%
2022/12/01	3	11.55	0	0.00	11.50	3	5,579	0.05%
2022/11/30	2	11.43	0	0.00	11.50	2	5,478	0.04%
2022/11/29	0	0.00	1	11.35	11.45	-1	5,364	-0.02%
2022/11/28	1.2	11.43	0	0.00	11.45	1.2	5,250	0.02%
2022/11/25	21	11.65	5	11.65	11.60	16	5,130	0.31%
2022/11/24	3	11.67	7	11.71	11.70	-4	5,046	-0.08%
2022/11/23	9	11.69	2	11.75	11.80	7	4,947	0.14%
2022/11/22	4	11.39	12	11.65	11.65	-8	4,782	-0.17%
2022/11/21	1	11.10	0	0.00	11.10	1	4,542	0.02%
2022/11/17	0	0.00	0.3	11.15	11.15	-0.3	4,498	-0.01%
2022/11/16	2	11.08	0	0.00	11.05	2	4,444	0.05%
2022/11/15	5	11.25	0	0.00	11.35	5	4,306	0.12%
2022/11/10	3	11.28	0	0.00	11.25	3	3,963	0.08%
2022/11/09	3	11.35	0	0.00	11.45	3	3,826	0.08%
2022/11/07	206	11.15	0	0.00	11.25	206	3,717	5.54%	大買/鉅額交易
2022/11/04	1	11.10	0	0.00	11.05	1	3,659	0.03%
2022/11/02	0.1	11.11	0	0.00	11.15	0.1	3,593	0.00%
2022/11/01	12.1	10.99	0	0.00	11.05	12.1	3,528	0.34%
2022/10/31	8	11.01	0	0.00	11.10	8	3,436	0.23%
2022/10/28	2	11.00	0	0.00	11.00	2	3,385	0.06%
2022/10/27	4	11.19	0	0.00	11.20	4	3,253	0.12%
2022/10/25	6	11.20	0	0.00	11.20	6	3,164	0.19%
2022/10/21	20	11.40	0	0.00	11.35	20	3,190	0.63%
2022/10/20	1	11.00	0	0.00	11.30	1	3,167	0.03%
2022/10/17	5	11.14	0	0.00	11.30	5	2,981	0.17%
2022/10/14	1	11.30	0	0.00	11.40	1	2,951	0.03%
2022/10/13	5	11.30	0	0.00	11.45	5	2,951	0.17%
2022/10/12	0	11.25	0	0.00	11.45	0	2,928	0.00%
2022/10/11	4	11.25	0	0.00	11.45	4	2,929	0.14%
2022/10/07	1	11.65	0	0.00	11.65	1	2,883	0.03%
2022/10/06	1	11.80	0	0.00	11.85	1	2,886	0.03%
2022/10/05	27	11.85	0	0.00	11.80	27	2,941	0.92%
2022/10/04	0.1	11.75	0	0.00	11.75	0.1	3,022	0.00%
2022/10/03	1	11.45	0	0.00	11.65	1	3,042	0.03%
2022/09/30	0	0.00	1	11.45	11.55	-1	3,032	-0.03%
2022/09/29	6	11.45	0	0.00	11.45	6	2,984	0.20%
2022/09/28	4	11.63	0	0.00	11.60	4	2,933	0.14%
2022/09/27	1	12.10	19	12.15	12.05	-18	2,856	-0.63%
2022/09/26	4	12.25	0	0.00	12.20	4	2,900	0.14%
2022/09/22	0.8	12.45	5	12.45	12.45	-4.2	3,024	-0.14%
2022/09/21	2.8	12.61	0	0.00	12.55	2.8	3,122	0.09%
2022/09/20	15.1	12.70	0	0.00	12.70	15.1	3,178	0.48%
2022/09/16	0.1	12.90	0	0.00	12.70	0.1	3,310	0.00%
2022/09/15	61.1	12.80	0	0.00	12.95	61.1	3,159	1.93%
2022/09/12	0	0.00	0.7	13.00	12.90	-0.7	3,264	-0.02%
2022/09/07	3	12.90	0	0.00	12.85	3	3,611	0.08%
2022/09/02	0.1	13.25	0	0.00	13.20	0.1	3,854	0.00%
2022/08/29	1	13.15	0	0.00	13.15	1	3,872	0.03%
2022/08/26	10	13.25	0	0.00	13.20	10	3,826	0.26%
2022/08/25	3	13.20	3	13.25	13.20	0	3,776	0.00%
2022/08/22	1	13.50	0	0.00	13.55	1	3,754	0.03%
2022/08/19	6	13.56	0	0.00	13.55	6	3,746	0.16%
2022/08/18	0	0.00	1	13.75	13.70	-1	3,718	-0.03%
2022/08/15	4	13.68	0	0.00	13.65	4	3,751	0.11%
2022/08/12	2	13.75	0	0.00	13.75	2	3,750	0.05%
2022/08/11	27	13.50	0	0.00	13.65	27	3,766	0.72%
2022/08/03	0	0.00	3	13.25	13.30	-3	3,941	-0.08%
2022/08/02	0	13.40	0	0.00	13.35	0	4,008	0.00%
2022/08/01	52	13.45	0	0.00	13.55	52	4,068	1.28%
2022/07/29	1	14.00	0	0.00	14.10	1	4,091	0.02%
2022/07/28	0.3	14.00	0.6	13.90	13.95	-0.3	4,054	-0.01%
2022/07/27	0	0.00	337.9	13.61	13.80	-337.9	4,053	-8.34%	大賣/鉅額交易
2022/07/22	0.4	13.25	0	0.00	13.45	0.4	4,110	0.01%
2022/07/21	5	13.15	0.8	13.10	13.25	4.2	4,189	0.10%
2022/07/20	2	13.23	0	0.00	13.15	2	4,242	0.05%
2022/07/19	1	13.00	4	13.05	13.10	-3	4,326	-0.07%
2022/07/15	2	12.58	29	12.73	12.60	-27	4,334	-0.62%
2022/07/14	0	0.00	60	12.80	12.85	-60	4,339	-1.38%
2022/07/13	8	12.88	15	12.85	12.85	-7	4,365	-0.16%
2022/07/12	4	12.81	0	0.00	12.80	4	4,407	0.09%
2022/07/11	1	13.30	0	0.00	13.30	1	4,356	0.02%
2022/07/07	1	13.45	22	13.40	13.50	-21	4,461	-0.47%
2022/07/06	2	13.50	1.5	13.42	13.30	0.5	4,529	0.01%
2022/07/05	0	0.00	4	13.78	13.75	-4	4,785	-0.08%
2022/07/04	7	13.70	10	13.60	13.60	-3	4,827	-0.06%
2022/07/01	3	14.23	10	14.20	14.05	-7	4,968	-0.14%
2022/06/30	2	14.50	40	14.50	14.55	-38	5,074	-0.75%
2022/06/29	6	14.74	1	14.75	14.80	5	5,078	0.10%
2022/06/28	11	15.75	10	15.75	15.75	1	5,124	0.02%
2022/06/27	1	15.80	10	15.85	15.80	-9	5,114	-0.18%
2022/06/24	1	15.70	70	15.76	15.75	-69	5,072	-1.36%
2022/06/23	1	15.70	10	15.80	15.65	-9	5,078	-0.18%
2022/06/22	0	0.00	10	15.70	15.65	-10	5,096	-0.20%
2022/06/21	0	0.00	10	15.70	15.85	-10	5,105	-0.20%
2022/06/20	0	0.00	10	15.80	15.60	-10	5,209	-0.19%
2022/06/17	12	15.79	1	15.85	15.75	11	5,201	0.21%
2022/06/15	0	0.00	10	16.00	16.05	-10	5,055	-0.20%
2022/06/14	0	0.00	3	15.83	15.85	-3	5,074	-0.06%
2022/06/10	1	15.50	0	0.00	15.65	1	5,252	0.02%
2022/06/08	1	15.55	0	0.00	15.65	1	5,310	0.02%
2022/06/02	6	15.46	0	0.00	15.45	6	5,788	0.10%
2022/05/31	1	15.60	0.4	15.65	15.60	0.7	5,889	0.01%
2022/05/27	0	0.00	1	15.45	15.40	-1	5,887	-0.02%
2022/05/24	0	0.00	4	15.45	15.40	-4	6,039	-0.07%
2022/05/23	0	0.00	5	15.40	15.50	-5	6,052	-0.08%
2022/05/20	6	15.45	0	0.00	15.45	6	6,085	0.10%
2022/05/19	3	15.50	0	0.00	15.50	3	6,120	0.05%
2022/05/17	20	15.50	0	0.00	15.60	20	6,169	0.32%
2022/05/16	2	15.35	1.7	15.43	15.40	0.3	6,177	0.00%
2022/05/13	0	0.00	1	15.35	15.30	-1	6,179	-0.02%
2022/05/12	7	15.26	6	15.30	15.15	1	6,249	0.02%
2022/05/11	2	15.65	0	0.00	15.60	2	6,211	0.03%
2022/05/09	7	15.59	23	15.70	15.60	-16	6,207	-0.26%
2022/05/05	21.6	16.00	0	0.00	15.95	21.6	6,256	0.34%
2022/05/04	3	16.00	0	0.00	15.95	3	6,276	0.05%
2022/05/03	0	0.00	0	16.05	16.00	0	6,291	0.00%
2022/04/28	0	0.00	10	15.95	16.05	-10	6,439	-0.16%
2022/04/27	3	15.90	10	15.91	15.95	-7	6,440	-0.11%
2022/04/26	3	16.03	5	16.05	16.00	-2	6,411	-0.03%
2022/04/25	3	16.00	14	16.00	16.00	-11	6,404	-0.17%
2022/04/22	3	16.20	0.3	16.20	16.20	2.7	6,333	0.04%
2022/04/21	1	16.10	0	0.00	16.15	1	6,434	0.02%
2022/04/20	0	0.00	5	16.15	16.10	-5	6,593	-0.08%
2022/04/19	41	16.15	0	0.00	16.10	41	6,729	0.61%
2022/04/18	3	16.00	0	0.00	16.05	3	6,782	0.04%
2022/04/13	16	16.35	20	16.35	16.40	-4	6,677	-0.06%
2022/04/12	13	16.30	0	0.00	16.40	13	6,615	0.20%
2022/04/11	15	16.59	21	16.63	16.50	-6	6,526	-0.09%
2022/04/08	10	17.10	1	17.10	17.10	9	6,232	0.14%
2022/04/07	32	17.15	2	16.90	16.90	30	6,245	0.48%
2022/04/06	1	17.20	6	17.15	17.20	-5	6,050	-0.08%
2022/04/01	1	16.85	5	16.85	16.90	-4	5,936	-0.07%
2022/03/31	5	16.75	7.1	16.75	16.75	-2.1	5,868	-0.04%
2022/03/30	2	16.55	1	16.55	16.55	1	5,717	0.02%
2022/03/28	0	0.00	1	16.35	16.40	-1	5,615	-0.02%
2022/03/25	5	16.50	0	0.00	16.45	5	5,570	0.09%
2022/03/24	0	0.00	20	16.45	16.50	-20	5,559	-0.36%
2022/03/23	3	16.47	45.4	16.45	16.50	-42.4	5,605	-0.76%
2022/03/22	1.2	16.30	0	0.00	16.35	1.2	5,503	0.02%
2022/03/21	0	0.00	0.1	16.40	16.35	-0.1	5,486	0.00%
2022/03/18	12	16.29	2	16.35	16.30	10	5,434	0.18%
2022/03/17	4	16.08	0	0.00	16.10	4	5,347	0.07%
2022/03/16	0	0.00	10	15.85	15.90	-10	5,266	-0.19%
2022/03/15	1	15.70	10.1	15.65	15.85	-9.1	5,188	-0.17%
2022/03/10	8.8	14.97	3	15.00	15.00	5.8	4,963	0.12%
2022/03/09	16	14.77	3	14.70	14.80	13	4,907	0.26%
2022/03/08	19	15.21	3	15.25	15.05	16	4,722	0.34%
2022/03/07	2.1	15.60	0	0.00	15.65	2.1	4,507	0.05%
2022/03/04	0	0.00	20	15.88	15.85	-20	4,430	-0.45%
2022/02/25	10	15.85	35	15.85	15.80	-25	4,541	-0.55%
2022/02/24	3.6	15.89	0	0.00	15.85	3.6	4,502	0.08%
2022/02/23	12	15.95	0	0.00	15.95	12	4,437	0.27%
2022/02/22	2.1	15.93	2	15.90	15.95	0.1	4,507	0.00%
2022/02/18	31	16.00	0	0.00	16.00	31	4,806	0.64%
2022/02/17	20	16.00	1.4	16.01	16.00	18.6	4,797	0.39%
2022/02/16	1	16.00	0	0.00	16.00	1	4,830	0.02%
2022/02/15	10	16.00	0	0.00	16.00	10	4,876	0.21%
2022/02/14	3	15.98	0	0.00	16.05	3	4,893	0.06%
2022/02/09	2	16.18	5	16.20	16.20	-3	4,772	-0.06%
2022/02/08	31	16.07	3	16.10	16.15	28	4,727	0.59%
2022/02/07	25	16.00	0	16.00	16.05	25	4,660	0.54%
2022/01/26	2	15.90	27.1	15.91	15.95	-25.1	4,572	-0.55%
2022/01/25	1	15.90	0	0.00	15.90	1	4,555	0.02%
2022/01/24	4	15.79	54	15.95	15.95	-50	4,533	-1.10%
2022/01/21	1	16.00	8.6	16.06	16.00	-7.6	4,447	-0.17%
2022/01/20	1	16.15	0	0.00	16.15	1	4,347	0.02%
2022/01/19	2	16.25	0	0.00	16.20	2	4,321	0.05%
2022/01/17	4	16.25	13	16.20	16.20	-9	4,236	-0.21%
2022/01/14	0	0.00	20	16.28	16.30	-20	4,205	-0.48%
2022/01/13	14	16.34	0	0.00	16.35	14	4,182	0.33%
2022/01/12	11	16.13	1	16.20	16.15	10	4,056	0.25%
2022/01/11	1	16.00	1	16.05	15.95	0	3,918	0.00%
2022/01/10	2.9	15.90	6	15.90	15.95	-3.1	3,903	-0.08%
2022/01/07	0	0.00	1	15.90	15.90	-1	4,037	-0.02%
2022/01/06	0	0.00	3	15.90	15.90	-3	4,006	-0.07%
2022/01/05	0	0.00	6	15.95	15.90	-6	4,013	-0.15%
2022/01/04	5	15.95	0	0.00	15.95	5	4,036	0.12%
2022/01/03	0	0.00	1.5	15.98	15.95	-1.5	4,067	-0.04%
2021/12/30	0	0.00	5	16.00	16.05	-5	4,118	-0.12%
2021/12/29	2	15.90	0	0.00	15.95	2	4,119	0.05%
2021/12/28	6	15.84	0	15.90	15.90	6	4,114	0.15%
2021/12/27	10	15.80	0	0.00	15.85	10	4,128	0.24%
2021/12/23	2	15.80	0.2	15.85	15.85	1.8	4,229	0.04%
2021/12/22	10	15.85	0	15.90	15.80	10	4,254	0.24%
2021/12/21	2.5	15.82	0	0.00	15.80	2.5	4,287	0.06%
2021/12/20	1	15.80	0	0.00	15.80	1	4,292	0.02%
2021/12/17	33	15.90	1	15.95	15.85	32	4,251	0.75%
2021/12/16	1.3	15.91	3.3	15.92	15.85	-2	4,225	-0.05%
2021/12/15	0	0.00	2	16.00	15.90	-2	4,212	-0.05%
2021/12/13	14	16.00	0	0.00	16.05	14	4,229	0.33%
2021/12/10	0	0.00	0.2	16.00	16.00	-0.2	4,172	0.00%
2021/12/09	2	15.90	20	15.90	15.90	-18	4,180	-0.43%
2021/12/07	1	15.85	120	15.85	15.90	-119	4,153	-2.86%	大賣/鉅額交易
2021/12/06	4	15.85	0	0.00	15.85	4	4,195	0.10%
2021/12/02	3	15.95	0	0.00	15.90	3	4,189	0.07%
2021/11/30	11	15.90	0	0.00	16.00	11	4,212	0.26%
2021/11/29	4	15.80	0	0.00	15.85	4	4,198	0.10%
2021/11/26	4	16.03	0	0.00	16.00	4	4,165	0.10%
2021/11/25	1.3	16.20	14	16.20	16.20	-12.7	4,155	-0.31%
2021/11/24	2	16.15	0.8	16.25	16.20	1.2	4,139	0.03%
2021/11/22	2	16.05	1.8	16.09	16.10	0.2	4,063	0.01%
2021/11/18	0	0.00	3.1	16.30	16.40	-3.1	3,946	-0.08%
2021/11/17	50	15.95	0	0.00	16.00	50	3,741	1.34%
2021/11/16	0	0.00	0.1	15.85	15.85	-0.1	3,597	0.00%
2021/11/15	2.8	15.79	0	15.85	15.80	2.7	3,607	0.08%
2021/11/12	1	15.70	5	15.75	15.85	-4	3,550	-0.11%
2021/11/11	0.5	15.75	0	0.00	15.75	0.5	3,563	0.02%
2021/11/10	1	15.70	0	0.00	15.75	1	3,542	0.03%
2021/11/09	1	15.70	0.2	15.75	15.75	0.8	3,524	0.02%
2021/11/08	6	15.72	0	0.00	15.75	6	3,523	0.17%
2021/11/05	5.4	15.78	0.2	15.85	15.80	5.2	3,492	0.15%
2021/11/04	0	0.00	1	15.85	15.85	-1	3,492	-0.03%
2021/11/03	2	15.83	0	0.00	15.85	2	3,491	0.06%
2021/11/02	1	15.80	0	0.00	15.85	1	3,497	0.03%
2021/11/01	0	0.00	0	15.95	15.85	0	3,490	0.00%
2021/10/29	2	15.85	0	0.00	15.90	2	3,493	0.06%
2021/10/28	1	15.95	0	0.00	15.95	1	3,517	0.03%
2021/10/21	2.2	15.86	0	0.00	15.80	2.2	4,091	0.05%
2021/10/19	1	16.00	2	16.05	16.00	-1	4,131	-0.02%
2021/10/18	4	16.06	0	0.00	16.05	4	4,183	0.10%
2021/10/15	1.5	16.02	0	0.00	15.95	1.5	4,172	0.04%
2021/10/13	8	15.55	0	0.00	15.55	8	4,113	0.19%
2021/10/12	10	15.55	0	0.00	15.55	10	4,197	0.24%
2021/10/08	5	15.60	0.1	15.60	15.55	4.9	4,280	0.11%
2021/10/07	2	15.55	0	0.00	15.55	2	4,296	0.05%
2021/10/06	17	15.48	0	0.00	15.45	17	4,319	0.39%
2021/10/05	0	15.95	0	15.95	15.90	0	4,348	0.00%
2021/10/04	0	0.00	1.6	15.95	16.00	-1.6	4,300	-0.04%
2021/09/29	0	0.00	20	15.90	15.95	-20	4,248	-0.47%
2021/09/28	2.2	15.98	0	0.00	16.00	2.2	4,223	0.05%
2021/09/27	7.2	15.95	0	0.00	16.00	7.2	4,193	0.17%
2021/09/23	5.1	15.75	0	0.00	15.75	5.1	4,190	0.12%
2021/09/22	14	15.69	5	15.65	15.70	9	4,215	0.21%
2021/09/17	1	15.75	0	0.00	15.80	1	4,162	0.02%
2021/09/15	6	15.81	0	0.00	15.90	6	4,193	0.14%
2021/09/14	0	0.00	0.1	15.90	15.85	-0.1	4,198	0.00%
2021/09/13	5	15.80	0	0.00	15.85	5	4,206	0.12%
2021/09/10	7	15.79	0	0.00	15.80	7	4,219	0.17%
2021/09/09	250	15.80	0	0.00	15.80	250	4,301	5.81%	大買/鉅額交易
2021/09/08	14	15.80	0.3	15.85	15.80	13.7	4,329	0.32%
2021/09/07	4	15.95	0	0.00	16.00	4	4,298	0.09%
2021/09/06	20	16.00	1.5	16.02	16.00	18.5	4,360	0.43%
2021/09/03	3	16.05	0	0.00	16.10	3	4,349	0.07%
2021/09/02	4	16.15	3	16.10	16.05	1	4,431	0.02%
2021/09/01	4	16.29	3	16.30	16.30	1	4,557	0.02%
2021/08/27	10	16.00	0	0.00	16.05	10	4,742	0.21%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/25	1	16.00	0	0.00	16.00	1	4,771	0.02%
2021/08/23	20	15.80	0	0.00	15.85	20	4,818	0.42%
2021/08/20	5	15.80	0	0.00	15.75	5	4,884	0.10%
2021/08/19	2	15.80	0	0.00	15.85	2	4,959	0.04%
2021/08/18	3	15.80	1	15.70	16.00	2	4,973	0.04%
2021/08/17	3	15.97	0	0.00	15.85	3	4,977	0.06%
2021/08/16	11	16.03	0	0.00	16.00	11	4,997	0.22%
2021/08/13	6.1	16.30	22.3	16.27	16.25	-16.1	4,996	-0.32%
2021/08/12	0	0.00	14.2	16.35	16.40	-14.2	5,047	-0.28%
2021/08/11	5.5	16.35	0	0.00	16.45	5.5	5,142	0.11%
2021/08/10	91.4	16.45	0	0.00	16.35	91.4	5,278	1.73%
2021/08/04	2	16.35	0	0.00	16.40	2	6,690	0.03%
2021/08/02	7	16.34	1	16.35	16.35	6	7,121	0.08%
2021/07/30	0	0.00	1	16.35	16.45	-1	7,394	-0.01%
2021/07/29	3	16.32	1	16.30	16.35	2	7,496	0.03%
2021/07/28	3	16.25	6	16.27	16.30	-3	7,555	-0.04%
2021/07/27	24	16.34	1	16.50	16.40	23	7,803	0.29%
2021/07/26	12.1	17.46	0	0.00	17.45	12.1	7,769	0.16%
2021/07/23	2.1	17.50	0	0.00	17.50	2.1	7,639	0.03%
2021/07/22	4	17.53	0.4	17.60	17.55	3.6	7,705	0.05%
2021/07/21	0	0.00	0.6	17.50	17.50	-0.6	7,686	-0.01%
2021/07/16	0	0.00	25	17.54	17.55	-25	7,918	-0.32%
2021/07/15	0	0.00	5	17.30	17.30	-5	7,908	-0.06%
2021/07/13	2	17.05	2	17.05	17.05	0	8,084	0.00%
2021/07/12	0	0.00	0.8	17.05	17.00	-0.8	8,148	-0.01%
2021/07/09	2	16.75	2	16.70	16.75	0	8,179	0.00%
2021/07/08	0	0.00	1	16.80	16.80	-1	8,393	-0.01%
2021/07/07	0	0.00	20.2	16.50	16.50	-20.2	8,590	-0.23%
2021/07/02	30	16.38	0	0.00	16.40	30	9,102	0.33%
2021/07/01	1	16.40	0	0.00	16.35	1	9,166	0.01%
2021/06/29	1	16.35	0	0.00	16.45	1	9,440	0.01%
2021/06/28	0	0.00	28.7	16.48	16.50	-28.7	9,625	-0.30%
2021/06/25	1	16.45	16.2	16.40	16.35	-15.2	9,718	-0.16%
2021/06/24	1	16.25	0	0.00	16.30	1	9,813	0.01%
2021/06/23	0.4	16.20	0	0.00	16.30	0.4	9,998	0.00%
2021/06/22	7	16.19	0	0.00	16.20	7	10,304	0.07%
2021/06/21	7	16.13	0	0.00	16.15	7	10,653	0.07%
2021/06/17	20	16.35	0	0.00	16.40	20	10,576	0.19%
2021/06/16	22	16.40	0	0.00	16.45	22	10,667	0.21%
2021/06/15	0	0.00	10	16.50	16.55	-10	10,656	-0.09%
2021/06/11	2	16.33	1	16.40	16.40	1	10,684	0.01%
2021/06/10	12	16.17	1	16.20	16.30	11	10,767	0.10%
2021/06/09	13.5	16.35	0	0.00	16.30	13.5	10,770	0.13%
2021/06/08	9.1	16.56	8	16.40	16.65	1.1	10,836	0.01%
2021/06/07	16	16.84	0	0.00	16.90	16	11,068	0.14%
2021/06/04	2	17.10	0	0.00	17.10	2	11,370	0.02%
2021/06/03	0	0.00	0	17.15	17.15	0	11,801	0.00%
2021/06/01	1	17.10	0	0.00	17.15	1	11,827	0.01%
2021/05/31	0	0.00	5	17.08	17.10	-5	11,858	-0.04%
2021/05/28	5	17.00	0	0.00	17.10	5	11,903	0.04%
2021/05/27	0	0.00	209.2	16.84	16.90	-209.2	11,930	-1.75%	大賣/鉅額交易
2021/05/26	1	16.80	2	16.80	16.90	-1	11,959	-0.01%
2021/05/25	5	16.80	0	0.00	16.80	5	12,054	0.04%
2021/05/24	0	0.00	2	16.70	16.75	-2	12,137	-0.02%
2021/05/21	0	0.00	1.3	16.77	16.85	-1.3	12,176	-0.01%
2021/05/20	0	0.00	0.2	16.65	16.70	-0.2	12,135	0.00%
2021/05/19	17.3	16.61	0	0.00	16.65	17.3	12,094	0.14%
2021/05/18	0.1	16.65	41	16.66	16.70	-40.9	12,047	-0.34%
2021/05/17	58	15.87	15.6	15.95	15.70	42.4	12,157	0.35%
2021/05/14	37	16.63	0	0.00	16.80	37	11,833	0.31%
2021/05/13	12	16.50	3	16.05	16.60	9	11,706	0.08%
2021/05/12	73.2	16.54	46	16.70	16.55	27.2	11,415	0.24%
2021/05/11	8	17.76	1	18.10	17.70	7	10,777	0.06%
2021/05/10	0	0.00	1.1	17.92	18.15	-1.1	10,583	-0.01%
2021/05/07	0	0.00	2.2	17.99	18.00	-2.2	10,427	-0.02%
2021/05/06	1	17.50	17	17.54	17.55	-16	10,219	-0.16%
2021/05/05	0	0.00	2.1	17.20	17.35	-2.1	10,142	-0.02%
2021/05/04	3	17.02	439	17.09	17.20	-436	10,070	-4.33%	大賣/鉅額交易
2021/05/03	0	0.00	8.1	17.62	17.40	-8.1	9,786	-0.08%
2021/04/29	235	17.70	2	17.70	17.70	233	9,643	2.42%	大買/鉅額交易
2021/04/28	0	0.00	51	17.79	17.75	-51	9,576	-0.53%
2021/04/27	0	0.00	2.3	17.36	17.40	-2.3	9,561	-0.02%
2021/04/26	0	0.00	21.4	17.45	17.45	-21.4	9,534	-0.22%
2021/04/23	3.2	17.02	0.1	17.12	17.15	3.1	9,515	0.03%
2021/04/22	12	17.34	4	17.34	17.20	8	9,460	0.08%
2021/04/21	4	17.20	32	17.26	17.35	-28	9,293	-0.30%
2021/04/20	10	17.30	0	0.00	17.30	10	9,307	0.11%
2021/04/19	10.2	17.35	3	17.32	17.40	7.2	9,301	0.08%
2021/04/16	0	0.00	2	16.98	17.00	-2	9,234	-0.02%
2021/04/15	1	16.80	2	16.70	16.75	-1	9,318	-0.01%
2021/04/14	10	16.50	2.6	16.60	16.60	7.4	9,248	0.08%
2021/04/13	11.3	16.65	0	16.70	16.55	11.2	9,162	0.12%
2021/04/12	30	16.73	229.2	16.75	16.75	-199.2	8,896	-2.24%	大賣/鉅額交易
2021/04/09	1	16.90	15	16.91	17.00	-14	8,653	-0.16%
2021/04/08	3	17.03	3	17.00	17.05	0	8,649	0.00%
2021/04/07	1	17.10	9	17.05	17.10	-8	8,705	-0.09%
2021/04/06	0	0.00	18.7	17.09	17.10	-18.7	8,635	-0.22%
2021/04/01	6	16.88	2	16.85	16.95	4	8,498	0.05%
2021/03/31	2	16.48	21	16.83	16.90	-19	8,344	-0.23%
2021/03/30	11	16.40	3	16.40	16.45	8	8,147	0.10%
2021/03/29	8	16.41	2.1	16.50	16.40	5.9	8,063	0.07%
2021/03/26	6	16.33	0.8	16.35	16.40	5.2	7,982	0.07%
2021/03/25	16.4	16.22	23.1	16.32	16.40	-6.6	7,829	-0.08%
2021/03/24	4.1	15.77	23.5	15.81	15.90	-19.4	7,526	-0.26%
2021/03/23	0.2	15.15	0	0.00	15.15	0.2	7,169	0.00%
2021/03/22	0	0.00	0.8	15.10	15.10	-0.8	7,169	-0.01%
2021/03/19	3	14.90	0	0.00	14.95	3	7,233	0.04%
2021/03/18	0	0.00	0	15.05	15.05	0	7,388	0.00%
2021/03/17	21.5	15.08	0	0.00	15.05	21.5	7,447	0.29%
2021/03/16	0	0.00	8	15.19	15.25	-8	7,408	-0.11%
2021/03/15	0.1	15.05	1	15.00	15.10	-0.9	7,356	-0.01%
2021/03/12	10	14.80	0	0.00	14.85	10	7,324	0.14%
2021/03/11	58.1	15.13	66	15.43	14.95	-7.9	7,113	-0.11%
2021/03/10	2	15.13	55	15.06	15.15	-53	6,713	-0.79%
2021/03/09	10.5	14.65	67	14.53	14.65	-56.5	6,400	-0.88%
2021/03/05	10	13.83	0	0.00	13.90	10	5,918	0.17%
2021/03/02	1	13.85	0	0.00	13.80	1	5,844	0.02%
2021/02/26	0	0.00	1	13.80	13.90	-1	5,779	-0.02%
2021/02/25	0	0.00	2	13.85	13.95	-2	5,673	-0.04%
2021/02/24	3	13.75	52	13.70	13.70	-49	5,614	-0.87%
2021/02/22	0	0.00	12	13.40	13.40	-12	5,481	-0.22%
2021/02/18	10	13.35	10	13.40	13.40	0	5,449	0.00%
2021/02/17	0	0.00	51.5	13.30	13.35	-51.5	5,446	-0.94%
2021/02/05	0	0.00	3	12.90	12.85	-3	5,174	-0.06%
2021/02/03	0	0.00	0.5	12.75	12.75	-0.5	5,234	-0.01%
2021/02/02	1	12.75	0	0.00	12.75	1	5,311	0.02%
2021/02/01	5.1	12.60	0	12.65	12.70	5.1	5,364	0.09%
2021/01/29	1.1	12.56	0	0.00	12.60	1.1	5,363	0.02%
2021/01/28	1.1	12.60	0	0.00	12.65	1.1	5,313	0.02%
2021/01/26	6	12.70	0	0.00	12.70	6	5,203	0.12%
2021/01/22	4	12.78	30	12.80	12.80	-26	5,135	-0.51%
2021/01/21	4.3	12.82	20	12.90	12.85	-15.8	5,091	-0.31%
2021/01/20	6.1	12.86	0	0.00	12.80	6.1	5,066	0.12%
2021/01/18	15	13.02	0	0.00	13.05	15	4,927	0.30%
2021/01/15	0	0.00	1	13.20	13.25	-1	4,850	-0.02%
2021/01/14	8	13.31	20.1	13.30	13.35	-12.1	4,886	-0.25%
2021/01/13	12.5	13.31	2	13.25	13.30	10.5	4,875	0.22%
2021/01/12	0	0.00	30	13.13	13.10	-30	4,766	-0.63%
2021/01/08	13	13.04	23	13.15	13.15	-10	4,520	-0.22%
2021/01/06	34	12.78	0	0.00	12.75	34	4,259	0.80%
2021/01/05	1	12.95	0	0.00	13.00	1	4,111	0.02%
2021/01/04	2	13.05	7.9	12.93	13.05	-5.9	4,097	-0.14%
2020/12/31	6	12.92	0	0.00	12.85	6	3,996	0.15%
2020/12/30	1	12.65	60.7	12.94	13.00	-59.7	3,902	-1.53%
2020/12/29	0	0.00	5	12.70	12.70	-5	3,740	-0.13%
2020/12/28	0	0.00	10	12.65	12.65	-10	3,743	-0.27%
2020/12/25	0	0.00	10.2	12.70	12.70	-10.2	3,756	-0.27%
2020/12/24	0	0.00	10	12.65	12.65	-10	3,792	-0.26%
2020/12/23	0.1	12.60	1	12.55	12.60	-0.9	3,819	-0.02%
2020/12/22	20	12.60	15	12.78	12.60	5	3,840	0.13%
2020/12/21	0.3	12.75	10.2	12.75	12.75	-9.9	3,893	-0.25%
2020/12/18	0	0.00	0.8	12.70	12.70	-0.8	3,941	-0.02%
2020/12/17	3	12.60	11	12.65	12.65	-8	3,955	-0.20%
2020/12/16	0.1	12.60	20	12.70	12.70	-19.9	3,966	-0.50%
2020/12/15	0	0.00	50	12.65	12.70	-50	3,958	-1.26%
2020/12/14	10	12.95	130	12.72	12.85	-120	3,911	-3.07%	大賣/鉅額交易
2020/12/11	0	0.00	30	12.22	12.25	-30	3,659	-0.82%
2020/12/10	5.6	12.05	0	0.00	12.10	5.6	3,567	0.16%
2020/12/09	10.1	12.05	0.2	12.00	12.10	9.9	3,512	0.28%
2020/12/08	0	0.00	5	12.00	12.05	-5	3,489	-0.14%
2020/12/07	0.4	12.10	3.2	12.05	12.10	-2.7	3,486	-0.08%
2020/12/04	2	12.05	0.1	12.10	12.10	1.9	3,519	0.06%
2020/12/03	11.8	12.00	0	0.00	12.00	11.8	3,547	0.33%
2020/11/30	15	12.05	0	0.00	12.00	15	3,548	0.42%
2020/11/27	3.5	12.06	0	0.00	12.10	3.5	3,511	0.10%
2020/11/26	1.5	12.10	15.3	12.05	12.10	-13.8	3,495	-0.40%
2020/11/25	0	0.00	9	12.00	12.05	-9	3,506	-0.26%
2020/11/24	0	0.00	10	12.00	12.00	-10	3,480	-0.29%
2020/11/23	4.5	12.00	10	12.00	12.00	-5.5	3,472	-0.16%
2020/11/20	10.5	11.95	0	0.00	12.00	10.5	3,398	0.31%
2020/11/19	20.5	11.95	0	0.00	12.00	20.5	3,394	0.60%
2020/11/18	0	0.00	2.1	12.10	12.10	-2.1	3,323	-0.06%
2020/11/17	0	0.00	5	12.05	12.05	-5	3,342	-0.15%
2020/11/16	0.3	12.05	13	12.05	12.05	-12.7	3,423	-0.37%
2020/11/13	0	0.00	10	12.00	11.95	-10	3,390	-0.29%
2020/11/12	0	0.00	1	11.95	12.00	-1	3,394	-0.03%
2020/11/11	0.4	12.00	13.8	12.04	12.05	-13.4	3,390	-0.40%
2020/11/10	0	0.00	25	12.02	11.95	-25	3,300	-0.76%
2020/11/09	1	11.90	10	11.95	11.95	-9	3,265	-0.28%
2020/11/05	10	11.78	0	0.00	11.75	10	3,311	0.30%
2020/11/03	0	0.00	11	11.80	11.75	-11	3,423	-0.32%
2020/11/02	0	0.00	2.1	11.80	11.80	-2.1	3,456	-0.06%
2020/10/30	20	11.78	10	11.75	11.75	10	3,500	0.29%
2020/10/29	2	11.85	10	11.80	11.85	-8	3,519	-0.23%
2020/10/28	1	11.95	10.1	11.85	11.85	-9.1	3,524	-0.26%
2020/10/26	0	0.00	20	12.00	12.00	-20	3,523	-0.57%
2020/10/23	0.1	11.95	20	11.91	12.00	-19.9	3,511	-0.57%
2020/10/22	0	0.00	10	11.80	11.95	-10	3,549	-0.28%
2020/10/19	0	0.00	0.8	11.75	11.75	-0.8	3,551	-0.02%
2020/10/15	1	11.70	0	0.00	11.75	1	3,645	0.03%
2020/10/14	0.3	11.75	1	11.70	11.75	-0.7	3,668	-0.02%
2020/10/12	15	11.65	0	0.00	11.70	15	3,776	0.40%
2020/10/07	0	0.00	1	11.70	11.75	-1	4,148	-0.02%
2020/10/06	4	11.70	12	11.71	11.75	-8	4,452	-0.18%
2020/09/30	0	0.00	10	11.75	11.75	-10	4,742	-0.21%
2020/09/29	0.9	11.75	50	11.68	11.75	-49.1	4,814	-1.02%
2020/09/28	0.4	11.60	10	11.50	11.55	-9.6	4,930	-0.19%
2020/09/25	5	11.42	1	11.40	11.40	4	5,051	0.08%
2020/09/24	49	11.36	10	11.45	11.40	39	5,076	0.77%
2020/09/23	75	11.62	4	11.75	11.65	71	5,088	1.40%
2020/09/22	67	11.75	5	11.75	11.80	62	5,044	1.23%
2020/09/21	16	11.87	30	11.90	11.90	-14	5,042	-0.28%
2020/09/17	1.5	11.95	11.5	11.94	11.95	-10.1	5,049	-0.20%
2020/09/16	0	0.00	11	11.90	11.85	-11	5,009	-0.22%
2020/09/15	0	0.00	41	11.85	11.90	-41	5,026	-0.82%
2020/09/11	3	11.80	0.2	11.90	11.85	2.8	5,094	0.06%
2020/09/10	6	11.82	23	11.89	11.90	-17	5,093	-0.33%
2020/09/09	0	0.00	10	11.75	11.80	-10	5,100	-0.20%
2020/09/07	3	11.50	0	0.00	11.55	3	5,172	0.06%
2020/09/04	1	11.45	12.1	11.45	11.50	-11.1	5,230	-0.21%
2020/09/03	5	11.50	2	11.50	11.55	3	5,282	0.06%
2020/09/02	0	0.00	2	11.55	11.55	-2	5,304	-0.04%
2020/09/01	0	0.00	20	11.60	11.60	-20	5,338	-0.37%
2020/08/31	5	11.55	0	0.00	11.55	5	5,397	0.09%
2020/08/27	0	0.00	1	11.55	11.60	-1	5,551	-0.02%
2020/08/24	6	11.50	0	0.00	11.55	6	5,831	0.10%
2020/08/20	2	11.50	13	11.57	11.50	-11	5,880	-0.19%
2020/08/18	0	0.00	8.7	11.70	11.75	-8.7	5,870	-0.15%
2020/08/17	0	0.00	4	11.75	11.70	-4	5,927	-0.07%
2020/08/12	1	11.75	1	11.70	11.80	0	6,014	0.00%
2020/08/10	12	11.83	0	0.00	11.80	12	5,941	0.20%
2020/08/07	0.8	11.75	0	0.00	11.75	0.8	5,890	0.01%
2020/08/06	12	11.69	0	0.00	11.75	12	5,903	0.20%
2020/08/05	1	11.70	0	0.00	11.70	1	5,924	0.02%
2020/07/29	6.9	11.40	0	0.00	11.45	6.9	6,086	0.11%
2020/07/28	34	11.21	0	0.00	11.25	34	6,117	0.56%
2020/07/27	2	11.40	4	11.35	11.35	-2	6,113	-0.03%
2020/07/23	0	0.00	7	11.63	11.60	-7	6,056	-0.12%
2020/07/22	2	11.70	0	0.00	11.70	2	6,070	0.03%
2020/07/21	0.7	11.70	0.4	11.70	11.70	0.4	6,076	0.01%
2020/07/16	13	11.74	0	0.00	11.75	13	6,035	0.22%
2020/07/15	22	11.55	0	0.00	11.75	22	6,034	0.36%
2020/07/14	8	11.46	7	11.45	11.45	1	5,969	0.02%
2020/07/13	52	12.15	7	12.16	12.20	45	5,788	0.78%
2020/07/10	74	12.10	15.7	12.10	12.10	58.3	5,545	1.05%
2020/07/09	0	0.00	2	12.15	12.10	-2	5,424	-0.04%
2020/07/07	112	12.29	0	0.00	12.10	112	5,295	2.12%	大買/鉅額交易
2020/07/06	5	12.15	11.7	12.12	12.25	-6.7	5,198	-0.13%
2020/07/03	1	11.95	0	0.00	12.00	1	5,080	0.02%
2020/07/02	5	11.95	4.3	11.95	11.95	0.7	5,050	0.01%
2020/07/01	1	11.80	0	0.00	11.85	1	4,969	0.02%
2020/06/30	2	11.80	0	0.00	11.75	2	4,929	0.04%
2020/06/24	0	0.00	10	11.75	11.80	-10	4,982	-0.20%
2020/06/23	10	11.80	0	0.00	11.85	10	5,052	0.20%
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/19	0	0.00	1	11.75	11.85	-1	5,190	-0.02%
2020/06/18	17	11.76	0	11.80	11.75	17	5,356	0.32%
2020/06/17	1	11.75	2	11.78	11.75	-1	5,453	-0.02%
2020/06/10	1	11.80	0.1	11.85	11.85	0.9	5,920	0.02%
2020/06/09	2	11.75	10	11.70	11.75	-8	6,047	-0.13%
2020/06/08	2	11.75	7	11.75	11.75	-5	6,161	-0.08%
2020/06/05	0	0.00	2	11.70	11.75	-2	6,137	-0.03%
2020/06/04	0	0.00	1.3	11.75	11.75	-1.3	6,170	-0.02%
2020/06/03	2	11.80	1	11.80	11.80	1	6,219	0.02%
2020/06/02	1	11.65	1	11.70	11.70	0	6,120	0.00%
2020/06/01	0.2	11.65	1	11.60	11.65	-0.8	6,111	-0.01%
2020/05/29	9	11.41	0	0.00	11.30	9	6,028	0.15%
2020/05/28	2	11.60	20	11.60	11.60	-18	5,917	-0.30%
2020/05/27	0.3	11.65	0	0.00	11.65	0.3	6,029	0.01%
2020/05/26	8	11.51	3.3	11.60	11.65	4.7	6,086	0.08%
2020/05/25	1	11.55	0	0.00	11.50	1	6,032	0.02%
2020/05/20	6	11.45	0	0.00	11.45	6	5,910	0.10%
2020/05/19	10	11.45	6	11.40	11.40	4	5,876	0.07%
2020/05/18	0	0.00	2	11.35	11.35	-2	5,856	-0.03%
2020/05/15	0	0.00	4	11.25	11.25	-4	5,804	-0.07%
2020/05/14	2	11.20	0	0.00	11.20	2	5,802	0.03%
2020/05/12	0	0.00	2	11.15	11.20	-2	5,763	-0.03%
2020/05/11	1	11.15	0	0.00	11.20	1	5,698	0.02%
2020/05/08	3	10.95	0	0.00	10.95	3	5,624	0.05%
2020/05/07	1	10.85	0	0.00	10.90	1	5,609	0.02%
2020/05/04	1	10.80	10	10.80	10.80	-9	5,610	-0.16%
2020/04/30	0	0.00	10	10.90	10.95	-10	5,559	-0.18%
2020/04/28	0.2	10.75	0	0.00	10.75	0.2	5,563	0.00%
2020/04/23	2	10.60	0	0.00	10.55	2	5,720	0.03%
2020/04/22	1.8	10.57	0	0.00	10.50	1.8	5,750	0.03%
2020/04/21	10	10.55	0	0.00	10.50	10	5,742	0.17%
2020/04/17	9	10.74	21	10.70	10.65	-12	5,692	-0.21%
2020/04/15	1	10.70	5	10.75	10.70	-4	5,652	-0.07%
2020/04/14	1	10.55	10	10.55	10.60	-9	5,687	-0.16%
2020/04/13	0.1	10.55	0	0.00	10.55	0.1	5,781	0.00%
2020/04/10	5	10.45	0	0.00	10.55	5	5,792	0.09%
2020/04/09	10	10.43	0	0.00	10.50	10	5,840	0.17%
2020/04/08	0	0.00	4	10.38	10.40	-4	5,948	-0.07%
2020/04/07	2	10.35	0	0.00	10.35	2	5,970	0.03%
2020/03/30	0	0.00	10	10.20	10.20	-10	5,996	-0.17%
2020/03/27	0	0.00	155	10.26	10.25	-155	5,947	-2.61%	大賣/鉅額交易
2020/03/26	0	0.00	1	10.15	10.15	-1	5,837	-0.02%
2020/03/25	12	10.20	20	10.24	10.20	-8	5,815	-0.14%
2020/03/24	5	9.95	0	0.00	9.94	5	5,651	0.09%
2020/03/23	100	9.09	0	0.00	9.60	100	5,452	1.83%
2020/03/20	41	9.70	2	9.65	9.60	39	5,334	0.73%
2020/03/19	27.9	8.75	41	8.80	10.50	-13.1	5,056	-0.26%
2020/03/18	6	9.49	158	9.53	9.62	-152	4,844	-3.14%	大賣/鉅額交易
2020/03/17	33	9.50	0	0.00	9.65	33	4,770	0.69%
2020/03/16	1	10.00	203	9.97	9.96	-202	4,644	-4.35%	大賣/鉅額交易
2020/03/13	41	9.96	8	10.10	10.20	33	4,578	0.72%
2020/03/12	1	10.60	0	0.00	10.60	1	4,404	0.02%
2020/03/10	2	10.78	0	0.00	10.95	2	4,211	0.05%
2020/03/09	2	11.00	0	0.00	10.95	2	4,118	0.05%
2020/03/06	3	11.27	0	0.00	11.25	3	3,995	0.08%
2020/03/03	4	11.25	0	0.00	11.25	4	3,942	0.10%
2020/03/02	51	11.15	0	0.00	11.15	51	3,925	1.30%
2020/02/27	58	11.40	0	11.45	11.35	58	3,887	1.49%
2020/02/26	1	11.55	0	0.00	11.55	1	3,785	0.03%
2020/02/25	0	0.00	1	11.50	11.50	-1	3,773	-0.03%
2020/02/24	2	11.55	0	0.00	11.55	2	3,752	0.05%
2020/02/21	17	11.63	0	0.00	11.65	17	3,728	0.46%
2020/02/20	1	11.60	0	0.00	11.65	1	3,727	0.03%
2020/02/19	0	0.00	1	11.60	11.65	-1	3,700	-0.03%
2020/02/17	0	0.00	10	11.55	11.60	-10	3,664	-0.27%
2020/02/13	2	11.70	0	0.00	11.70	2	3,617	0.06%
2020/02/12	5	11.65	0	0.00	11.70	5	3,602	0.14%
2020/02/11	7	11.65	0	0.00	11.70	7	3,613	0.19%
2020/02/10	1	11.65	0	0.00	11.75	1	3,595	0.03%
2020/02/06	11.8	11.81	50	11.85	11.90	-38.2	3,586	-1.06%
2020/02/05	0	0.00	65.4	11.75	11.75	-65.4	3,539	-1.85%
2020/02/04	2	11.70	27	11.70	11.75	-25	3,511	-0.71%
2020/02/03	1	11.60	0.1	11.70	11.65	0.9	3,512	0.03%
2020/01/30	2	11.60	0	0.00	11.60	2	3,372	0.06%
2020/01/20	0	0.00	2	11.98	12.00	-2	3,211	-0.06%
2020/01/17	2	11.85	0	0.00	11.90	2	3,157	0.06%
2020/01/14	0	0.00	201	11.90	11.90	-201	3,125	-6.43%	大賣/鉅額交易
2020/01/13	200	11.90	0	0.00	11.90	200	3,147	6.35%	大買/鉅額交易
2020/01/10	0	0.00	1	11.70	11.80	-1	3,167	-0.03%
2020/01/08	1	11.70	0	0.00	11.70	1	3,109	0.03%
2020/01/07	0	0.00	14.6	11.79	11.90	-14.6	3,007	-0.49%
2020/01/06	1	11.50	0	0.00	11.55	1	2,875	0.03%
2020/01/03	0	0.00	3	11.47	11.50	-3	2,830	-0.11%
2020/01/02	0	0.00	2	11.40	11.35	-2	2,771	-0.07%
2019/12/31	2	11.30	1	11.25	11.25	1	2,600	0.04%
2019/12/30	0	0.00	1	11.15	11.15	-1	2,525	-0.04%
2019/12/27	21	11.05	3	11.05	11.05	18	2,456	0.73%
2019/12/26	80.6	11.05	0	0.00	11.00	80.6	2,395	3.36%
2019/12/25	0	0.00	100	10.95	10.95	-100	2,292	-4.36%
2019/12/24	10.9	11.00	0	0.00	10.95	10.9	2,281	0.48%
2019/12/20	0	0.00	2.5	10.95	10.95	-2.5	2,292	-0.11%
2019/12/18	1	11.00	0.5	11.00	11.00	0.5	2,295	0.02%
2019/12/16	0	0.00	10	10.95	10.95	-10	2,391	-0.42%
2019/12/13	10	10.95	0	0.00	11.00	10	2,405	0.42%
2019/12/12	13	10.94	0	0.00	10.95	13	2,387	0.54%
2019/12/10	0	0.00	1	10.95	10.95	-1	2,406	-0.04%
2019/12/05	0	0.00	2	10.95	10.95	-2	2,495	-0.08%
2019/12/03	0	0.00	0	11.00	10.95	0	2,553	0.00%
2019/11/29	0.4	10.95	0	0.00	10.95	0.4	2,590	0.01%
2019/11/26	120	11.00	15	11.00	11.05	105	2,596	4.04%	大買/鉅額交易
2019/11/25	0	0.00	2	10.90	10.95	-2	2,505	-0.08%
2019/11/20	0	0.00	3	10.95	10.95	-3	2,562	-0.12%
2019/11/19	0	0.00	31.7	10.91	11.00	-31.7	2,559	-1.24%
2019/11/15	1	10.90	0	0.00	10.90	1	2,562	0.04%
2019/11/13	0	0.00	99	10.95	10.95	-99	2,592	-3.82%
2019/11/08	0	0.00	1.5	10.97	11.00	-1.5	2,679	-0.06%
2019/11/04	0.3	10.90	6.6	10.85	10.90	-6.3	2,857	-0.22%
2019/10/30	0.9	10.85	0	0.00	10.85	0.9	3,130	0.03%
2019/10/23	2	10.90	0	0.00	10.90	2	3,389	0.06%
2019/10/21	0	0.00	1	10.95	10.95	-1	3,454	-0.03%
2019/10/14	0	0.00	5	10.75	10.80	-5	3,354	-0.15%
2019/10/01	3	10.70	0	0.00	10.70	3	3,379	0.09%
2019/09/27	1	10.70	0	0.00	10.70	1	3,372	0.03%
2019/09/25	0	0.00	6	10.80	10.75	-6	3,373	-0.18%
2019/09/23	2	10.95	0	0.00	10.95	2	3,350	0.06%
2019/09/20	0	0.00	1	10.95	10.95	-1	3,328	-0.03%
2019/09/17	0	0.00	0	10.80	10.75	0	3,202	0.00%
2019/09/16	2	10.78	0	0.00	10.80	2	3,267	0.06%
2019/09/09	0	0.00	3	10.80	10.85	-3	3,262	-0.09%
2019/09/06	2	10.70	2.5	10.70	10.70	-0.5	3,178	-0.02%
2019/09/05	4	10.71	4	10.70	10.70	0	3,144	0.00%
2019/09/04	85	10.55	2	10.60	10.65	83	3,144	2.64%
2019/09/03	0	0.00	2	10.55	10.60	-2	3,122	-0.06%
2019/09/02	5	10.50	0	0.00	10.55	5	3,142	0.16%
2019/08/28	50	10.30	0	0.00	10.40	50	3,143	1.59%
2019/08/27	18	10.34	0	0.00	10.30	18	3,132	0.57%
2019/08/26	2	10.30	0	0.00	10.35	2	3,119	0.06%
2019/08/15	2	10.20	0	0.00	10.25	2	3,193	0.06%
2019/08/14	20	10.30	0	0.00	10.35	20	3,177	0.63%
2019/08/13	10	10.30	0.1	10.30	10.25	9.9	3,170	0.31%
2019/08/08	0	0.00	1	10.30	10.40	-1	3,044	-0.03%
2019/08/06	3	10.20	7	10.20	10.25	-4	2,977	-0.13%
2019/08/05	2	10.85	600	10.85	10.90	-598	2,844	-21.02%	大賣/鉅額交易
2019/08/02	11	10.85	2	10.90	10.90	9	2,711	0.33%
2019/08/01	1	11.00	201	11.05	11.00	-200	2,632	-7.60%	大賣/鉅額交易
2019/07/31	5	11.15	22	11.10	11.10	-17	2,546	-0.67%
2019/07/30	52	11.05	0	0.00	11.10	52	2,415	2.15%
2019/07/29	51	11.05	0	0.00	11.05	51	2,404	2.12%
2019/07/26	50	11.00	2	11.00	11.05	48	2,354	2.04%
2019/07/25	82	11.00	0	0.00	11.05	82	2,362	3.47%
2019/07/24	0	0.00	100	10.95	10.95	-100	2,304	-4.34%
2019/07/23	50	10.90	0	0.00	10.95	50	2,278	2.19%
2019/07/18	1	10.90	0	0.00	10.95	1	2,206	0.05%
2019/07/17	0	0.00	23	10.86	10.95	-23	2,202	-1.04%
2019/07/16	0	0.00	100	10.90	10.90	-100	2,158	-4.63%
2019/07/15	0	0.00	1	10.85	10.95	-1	2,129	-0.05%
2019/07/12	0	0.00	6	10.78	10.80	-6	2,076	-0.29%
2019/07/10	0	0.00	0.4	10.65	10.65	-0.4	2,058	-0.02%
2019/07/09	100	10.65	0	0.00	10.65	100	2,043	4.89%
2019/07/08	121	10.60	0	0.00	10.65	121	2,021	5.99%	大買/鉅額交易
2019/07/04	0	0.00	0	10.65	10.65	0	2,016	0.00%
2019/07/03	0	0.00	2	10.60	10.65	-2	2,027	-0.10%
2019/06/21	0	0.00	2	10.75	10.80	-2	2,124	-0.09%
2019/06/20	0	0.00	1	10.60	10.60	-1	2,088	-0.05%
2019/06/19	0	0.00	0	10.45	10.55	0	2,104	0.00%
2019/06/18	0	0.00	28	10.45	10.50	-28	2,095	-1.34%
2019/06/17	3	10.35	0	0.00	10.40	3	2,110	0.14%
2019/06/14	0	0.00	0.8	10.35	10.35	-0.8	2,104	-0.04%
2019/06/12	0	0.00	25	10.40	10.35	-25	2,207	-1.13%
2019/06/11	0	0.00	0.1	10.45	10.50	-0.1	2,194	0.00%
2019/06/10	0	0.00	1	10.55	10.55	-1	2,186	-0.05%
2019/06/05	0	0.00	0.7	10.50	10.50	-0.7	2,142	-0.03%
2019/06/03	1	10.50	0	0.00	10.50	1	2,161	0.05%
2019/05/31	0	0.00	21.9	10.47	10.50	-21.9	2,162	-1.01%
2019/05/29	0	0.00	2	10.45	10.45	-2	2,186	-0.09%
2019/05/27	0	0.00	2.7	10.40	10.40	-2.7	2,108	-0.13%
2019/05/24	0	0.00	10	10.35	10.35	-10	2,107	-0.47%
2019/05/21	1	10.30	1	10.30	10.35	0	2,085	0.00%
2019/05/17	0	0.00	3	10.25	10.25	-3	2,091	-0.14%
2019/05/14	0	0.00	50	10.25	10.30	-50	2,109	-2.37%
2019/05/06	0	0.00	2	10.40	10.45	-2	2,120	-0.09%
2019/04/29	10	10.35	0	0.00	10.35	10	2,049	0.49%
2019/04/25	0	0.00	50	10.30	10.30	-50	2,025	-2.47%
2019/04/23	2	10.30	0	0.00	10.35	2	2,009	0.10%
2019/04/22	2.4	10.34	0	0.00	10.35	2.4	2,006	0.12%
2019/04/19	0	0.00	30	10.31	10.35	-30	2,003	-1.50%
2019/04/18	0	0.00	25	10.35	10.35	-25	2,009	-1.24%
2019/04/10	0.2	10.45	0	10.45	10.45	0.2	2,039	0.01%
2019/04/09	0	0.00	20.1	10.40	10.45	-20.1	2,062	-0.98%
2019/04/03	0	0.00	8	10.33	10.40	-8	2,048	-0.39%
2019/04/02	0	0.00	10	10.35	10.40	-10	2,041	-0.49%
2019/03/28	1	10.35	0	0.00	10.45	1	1,997	0.05%
2019/03/22	0	0.00	14	10.44	10.50	-14	2,060	-0.68%
2019/03/21	100	10.40	0.4	10.40	10.45	99.6	2,051	4.86%
2019/03/15	4	10.15	0	0.00	10.25	4	1,982	0.20%
2019/03/14	16	10.12	0	0.00	10.10	16	1,906	0.84%
2019/03/08	3	10.05	0	0.00	10.10	3	1,897	0.16%
2019/03/06	2	10.10	25	10.10	10.10	-23	1,894	-1.21%
2019/03/04	0	0.00	29.4	10.10	10.15	-29.4	1,858	-1.58%
2019/02/22	0	0.00	0.5	10.00	10.05	-0.5	1,775	-0.03%
2019/02/21	1	10.00	34	10.00	10.00	-33	1,773	-1.86%
2019/02/19	0	0.00	2.8	10.00	10.00	-2.8	1,753	-0.16%
2019/02/18	4	10.03	0	0.00	10.05	4	1,738	0.23%
2019/02/15	4	9.96	13.5	9.96	9.97	-9.5	1,710	-0.55%
2019/02/14	0	0.00	0.4	9.96	9.95	-0.4	1,699	-0.03%
2019/02/13	5	9.95	0	0.00	9.95	5	1,692	0.30%
2019/02/12	0	0.00	16.1	9.90	9.91	-16.1	1,677	-0.96%
2019/02/11	50	9.91	2	9.89	9.88	48	1,726	2.78%
2019/01/30	5	9.89	0	0.00	9.90	5	1,724	0.29%
2019/01/25	3.2	9.80	0	0.00	9.81	3.2	1,710	0.19%
2019/01/22	0	0.00	2	9.75	9.79	-2	1,829	-0.11%
2019/01/18	6	9.68	0	0.00	9.76	6	1,945	0.31%
2019/01/17	0	0.00	2	9.70	9.71	-2	1,988	-0.10%
2019/01/16	0.3	9.72	0.4	9.72	9.66	-0.1	2,038	-0.01%
2019/01/15	0	0.00	40.7	9.76	9.77	-40.7	2,067	-1.97%
2019/01/14	1	9.74	21	9.70	9.75	-20	2,081	-0.96%
2019/01/11	0	0.00	20	9.75	9.76	-20	2,342	-0.85%
2019/01/10	0	0.00	2	9.78	9.78	-2	2,368	-0.08%
2019/01/08	2	9.60	20	9.60	9.60	-18	2,427	-0.74%
2019/01/07	1	9.60	0	0.00	9.63	1	2,463	0.04%
2019/01/02	5	9.51	0	0.00	9.55	5	2,642	0.19%
2018/12/28	1	9.58	6	9.59	9.53	-5	2,630	-0.19%
2018/12/27	1	9.59	0	0.00	9.59	1	2,627	0.04%
2018/12/26	0	0.00	3	9.54	9.60	-3	2,636	-0.11%
2018/12/25	10	9.59	0	0.00	9.59	10	2,627	0.38%
2018/12/24	0	0.00	11	9.79	9.80	-11	2,628	-0.42%
2018/12/20	1	9.55	0	0.00	9.57	1	2,722	0.04%
2018/12/19	1	9.51	0	0.00	9.58	1	2,713	0.04%
2018/12/18	17	9.65	94	9.67	9.60	-77	2,680	-2.87%
2018/12/17	6	9.78	0	0.00	9.82	6	2,651	0.23%
2018/12/14	12	9.82	0	0.00	9.87	12	2,635	0.46%
2018/12/12	20	9.88	0	0.00	9.90	20	2,610	0.77%
2018/12/11	0	0.00	0.5	9.93	9.92	-0.5	2,588	-0.02%
2018/12/10	0	0.00	12	9.90	9.96	-12	2,620	-0.46%
2018/12/03	2	10.00	1.2	10.01	10.05	0.8	2,702	0.03%
2018/11/21	25	9.92	0	0.00	9.90	25	2,841	0.88%
2018/11/20	2	9.96	1	9.94	9.94	1	2,849	0.04%
2018/11/13	5	9.83	0	0.00	9.92	5	2,954	0.17%
2018/11/08	2.5	10.01	5	10.05	10.05	-2.5	3,082	-0.08%
2018/11/07	1	9.89	0.1	9.93	9.93	0.9	3,056	0.03%
2018/11/05	1	9.85	0	0.00	9.89	1	3,235	0.03%
2018/11/01	11	9.88	0	0.00	9.90	11	3,281	0.34%
2018/10/31	0	0.00	10	10.05	10.05	-10	3,313	-0.30%
2018/10/30	3	9.74	5	9.74	9.80	-2	3,301	-0.06%
2018/10/29	6	9.54	3	9.54	9.57	3	3,333	0.09%
2018/10/26	1	9.82	0	0.00	9.69	1	3,556	0.03%
2018/10/25	8	9.82	0	0.00	9.80	8	3,827	0.21%
2018/10/18	2	10.10	0	0.00	10.15	2	3,995	0.05%
2018/10/17	2	10.15	0	0.00	10.25	2	4,047	0.05%
2018/10/16	1	10.15	0	0.00	10.25	1	4,063	0.02%
2018/10/15	0	0.00	0	10.30	10.30	0	4,026	0.00%
2018/10/12	1	10.25	0	0.00	10.25	1	4,026	0.02%
2018/10/08	1	10.50	0	0.00	10.45	1	3,856	0.03%
2018/10/04	1	10.55	0	0.00	10.50	1	3,815	0.03%
2018/10/02	0	0.00	0.8	10.70	10.60	-0.8	3,824	-0.02%
2018/09/28	46	10.75	0	0.00	10.70	46	3,862	1.19%
2018/09/27	203	10.70	13	10.66	10.75	190	3,803	4.99%	大買/鉅額交易
2018/09/19	0	0.00	1.1	10.60	10.60	-1.1	3,723	-0.03%
2018/09/18	2	10.50	0	0.00	10.50	2	3,718	0.05%
2018/09/12	0.6	10.60	0	0.00	10.60	0.6	3,787	0.02%
2018/09/11	0	0.00	11.5	10.41	10.45	-11.5	3,853	-0.30%
2018/09/10	1	10.40	0	0.00	10.45	1	3,949	0.03%
2018/09/07	0.8	10.50	0.2	10.50	10.50	0.6	4,020	0.02%
2018/09/06	5	10.45	0	0.00	10.45	5	4,044	0.12%
2018/09/03	10	10.65	2	10.65	10.65	8	4,123	0.19%
2018/08/31	0	0.00	0.4	10.60	10.60	-0.4	4,155	-0.01%
2018/08/30	0	0.00	2	10.70	10.70	-2	4,223	-0.05%
2018/08/28	0.1	10.55	0	0.00	10.55	0.1	4,190	0.00%
2018/08/27	0.8	10.50	0	0.00	10.50	0.8	4,157	0.02%
2018/08/24	0	0.00	1	10.40	10.50	-1	4,158	-0.02%
2018/08/23	3	10.40	0	0.00	10.45	3	4,216	0.07%
2018/08/21	5	10.40	1	10.35	10.45	4	4,299	0.09%
2018/08/20	1	10.45	0	0.00	10.45	1	4,316	0.02%
2018/08/16	1	10.30	0	0.00	10.40	1	4,330	0.02%
2018/08/15	1	10.45	3	10.50	10.35	-2	4,301	-0.05%
2018/08/13	1	10.50	2	10.40	10.40	-1	4,256	-0.02%
2018/08/10	102	10.65	0	0.00	10.60	102	4,191	2.43%	大買/鉅額交易
2018/08/09	5	10.70	5	10.70	10.75	0	4,084	0.00%
2018/08/08	16	10.72	0	0.00	10.75	16	4,093	0.39%
2018/08/07	5	10.75	1	10.70	10.70	4	4,088	0.10%
2018/08/06	1	10.80	1	10.75	10.80	0	4,048	0.00%
2018/08/03	0	0.00	1	10.65	10.75	-1	4,079	-0.02%
2018/08/02	30	10.70	2	10.70	10.65	28	4,079	0.69%
2018/08/01	7	11.31	37.4	11.34	11.45	-30.4	3,835	-0.79%
2018/07/31	10	11.10	1.8	11.20	11.25	8.2	3,500	0.23%
2018/07/30	1	11.10	0	0.00	11.10	1	3,342	0.03%
2018/07/27	0	0.00	5	11.00	11.00	-5	3,196	-0.16%
2018/07/26	10	10.95	7.1	10.96	11.00	2.9	3,146	0.09%
2018/07/25	0.1	11.00	0	0.00	11.00	0.1	3,102	0.00%
2018/07/24	0	0.00	10	10.90	10.95	-10	3,076	-0.32%
2018/07/23	0	0.00	0.4	10.85	10.85	-0.4	3,027	-0.01%
2018/07/20	0	0.00	1	10.80	10.80	-1	2,988	-0.03%
2018/07/18	0	0.00	14	10.80	10.80	-14	2,987	-0.47%
2018/07/11	2	10.65	0	0.00	10.70	2	3,111	0.06%
2018/07/09	0	0.00	1	10.55	10.65	-1	3,137	-0.03%
2018/07/06	5	10.55	0	0.00	10.55	5	3,153	0.16%
2018/06/28	0	0.00	25	10.75	10.70	-25	3,289	-0.76%
2018/06/27	15	10.75	0	0.00	10.75	15	3,329	0.45%
2018/06/25	0	0.00	166	10.85	10.85	-166	3,406	-4.87%	大賣/鉅額交易
2018/06/22	16	10.80	10	10.80	10.80	6	3,382	0.18%
2018/06/20	5	10.85	2	10.98	10.95	3	3,362	0.09%
2018/06/19	8	10.88	3	10.87	10.90	5	3,282	0.15%
2018/06/15	1	10.75	2	10.78	10.80	-1	3,196	-0.03%
2018/06/14	0	0.00	50.4	10.65	10.70	-50.4	3,149	-1.60%
2018/06/13	0	10.65	0	0.00	10.65	0	3,144	0.00%
2018/06/11	1	10.70	1	10.70	10.70	0	3,170	0.00%
2018/06/07	10	10.65	5.5	10.64	10.65	4.5	3,094	0.15%
2018/06/05	0	0.00	2	10.50	10.55	-2	3,047	-0.07%
2018/05/30	0	0.00	2	10.50	10.50	-2	2,946	-0.07%
2018/05/29	0	0.00	1	10.60	10.60	-1	2,906	-0.03%
2018/05/28	0	0.00	4	10.50	10.55	-4	2,876	-0.14%
2018/05/24	0.2	10.45	0	0.00	10.50	0.2	2,877	0.01%
2018/05/22	0.5	10.40	1	10.45	10.50	-0.5	2,904	-0.02%
2018/05/17	21	10.50	0	0.00	10.45	21	2,994	0.70%
2018/05/07	0	0.00	2	10.40	10.45	-2	3,258	-0.06%
2018/05/04	0.7	10.45	0	0.00	10.45	0.7	3,269	0.02%
2018/05/03	0	0.00	4	10.50	10.45	-4	3,286	-0.12%
2018/05/02	0	0.00	9	10.47	10.50	-9	3,302	-0.27%
2018/04/27	0	0.00	0	10.25	10.30	0	3,384	0.00%
2018/04/26	0	0.00	1	10.20	10.20	-1	3,563	-0.03%
2018/04/25	0	10.25	0	0.00	10.25	0	3,672	0.00%
2018/04/24	0	0.00	2	10.20	10.20	-2	3,855	-0.05%
2018/04/20	5	10.25	0	0.00	10.25	5	4,082	0.12%
2018/04/19	2	10.25	49	10.24	10.25	-47	4,191	-1.12%
2018/04/18	0.8	10.20	0	0.00	10.20	0.8	4,267	0.02%
2018/04/17	16	10.25	0	0.00	10.20	16	4,323	0.37%
2018/04/16	1	10.20	0	0.00	10.20	1	4,341	0.02%
2018/04/13	0.5	10.20	17.5	10.21	10.25	-17	4,365	-0.39%
2018/04/12	103	10.25	0	0.00	10.30	103	4,430	2.32%	大買/鉅額交易
2018/04/11	0	0.00	5	10.22	10.25	-5	4,419	-0.11%
2018/04/10	1	10.20	0.3	10.20	10.20	0.7	4,392	0.02%
2018/04/02	10	10.25	0	0.00	10.25	10	4,326	0.23%
2018/03/31	0	0.00	0.1	10.20	10.25	-0.1	4,280	0.00%
2018/03/30	0	10.20	0	0.00	10.20	0	4,271	0.00%
2018/03/29	1	10.20	2	10.20	10.20	-1	4,234	-0.02%
2018/03/28	0	10.15	3	10.15	10.15	-3	4,191	-0.07%
2018/03/27	1	10.05	0	0.00	10.05	1	4,141	0.02%
2018/03/22	0	0.00	5.8	10.09	10.10	-5.8	4,217	-0.14%
2018/03/21	10	10.10	172.5	10.10	10.10	-162.5	4,199	-3.87%	大賣/鉅額交易
2018/03/20	0	0.00	6	10.10	10.10	-6	4,194	-0.14%
2018/03/19	0	0.00	0	10.05	10.05	0	4,181	0.00%
2018/03/16	100	9.99	0	0.00	10.25	100	4,147	2.41%
2018/03/14	1	10.00	0	0.00	10.00	1	4,066	0.02%
2018/03/13	1	9.97	7	9.98	10.00	-6	4,068	-0.15%
2018/03/12	58	9.97	1	9.98	10.00	57	4,054	1.41%
2018/03/09	0	0.00	7	9.87	9.91	-7	4,010	-0.17%
2018/03/05	1	9.82	0	0.00	9.83	1	4,070	0.02%
2018/03/02	2	9.90	0	0.00	9.88	2	4,053	0.05%
2018/03/01	50	9.96	0	0.00	9.98	50	4,003	1.25%
2018/02/27	56	10.00	0	0.00	10.00	56	3,990	1.40%
2018/02/26	0.3	10.00	0	0.00	10.00	0.3	3,962	0.01%
2018/02/23	0	0.00	1	10.00	9.99	-1	3,936	-0.03%
2018/02/22	1	9.90	0	0.00	9.95	1	3,927	0.03%
2018/02/09	1	9.47	2	9.55	9.63	-1	3,864	-0.03%
2018/02/08	0	9.68	0	0.00	9.68	0	3,800	0.00%
2018/02/07	6.1	9.66	18.1	9.74	9.63	-12	3,774	-0.32%
2018/02/06	11	9.46	0	0.00	9.48	11	3,668	0.30%
2018/02/05	3	9.88	0	0.00	9.90	3	3,488	0.09%
2018/02/02	2.3	9.98	4	10.00	10.00	-1.7	3,426	-0.05%
2018/01/31	5	9.92	0	0.00	9.98	5	3,384	0.15%
2018/01/30	1	10.00	4	10.00	10.00	-3	3,336	-0.09%
2018/01/29	0	0.00	0.1	10.05	10.05	-0.1	3,264	0.00%
2018/01/26	0	0.00	100	10.10	10.15	-100	3,233	-3.09%
2018/01/25	0	0.00	3	10.15	10.20	-3	3,210	-0.09%
2018/01/24	2	10.05	0	0.00	10.15	2	3,166	0.06%
2018/01/23	1	10.15	0.1	10.10	10.15	0.9	3,075	0.03%
2018/01/22	0	0.00	6.3	10.11	10.15	-6.3	2,987	-0.21%
2018/01/19	1	10.00	10	10.00	9.98	-9	2,801	-0.32%
2018/01/18	50	9.81	12	9.92	9.96	38	2,687	1.41%
2018/01/16	4	9.70	2	9.75	9.70	2	2,352	0.09%
2018/01/15	2	9.69	4	9.67	9.65	-2	2,187	-0.09%
2018/01/12	3	9.54	0	0.00	9.56	3	2,059	0.15%
2018/01/10	20	9.50	0	0.00	9.51	20	1,891	1.06%
2018/01/08	1	9.49	1	9.51	9.51	0	1,790	0.00%