國票金 (2889)-凱基-市政券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
12,651張
產業
上市金融類股
721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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	15.50	0	0.00	15.70	1	11,339	0.01%
2024/05/20	0	0.00	12	15.90	15.95	-12	11,172	-0.11%
2024/05/17	0	0.00	10	15.70	15.70	-10	10,940	-0.09%
2024/05/16	0	0.00	37	15.60	15.65	-37	10,845	-0.34%
2024/05/15	0	0.00	9	15.52	15.50	-9	10,675	-0.08%
2024/05/13	0	0.00	1	15.60	15.60	-1	10,589	-0.01%
2024/05/10	0	0.00	17.3	15.60	15.60	-17.3	10,480	-0.17%
2024/05/09	4	15.18	406.3	15.16	15.00	-402.3	10,040	-4.01%	大賣/鉅額交易
2024/05/08	1	15.50	0	0.00	15.50	1	9,710	0.01%
2024/05/07	13	15.55	24.7	15.56	15.55	-11.7	9,512	-0.12%
2024/05/06	0.5	15.45	2	15.40	15.50	-1.5	9,243	-0.02%
2024/05/03	6	15.11	1.2	14.94	15.10	4.8	8,927	0.05%
2024/05/02	0	0.00	19	14.75	14.70	-19	8,541	-0.22%
2024/04/30	2	14.50	24	14.50	14.55	-22	8,276	-0.27%
2024/04/29	390.5	14.63	30.1	14.41	14.60	360.4	8,157	4.42%	大買/鉅額交易
2024/04/26	4	13.90	0	0.00	13.95	4	7,611	0.05%
2024/04/24	5	13.95	0	0.00	14.00	5	7,536	0.07%
2024/04/23	35	14.00	4	14.00	14.00	31	7,511	0.41%
2024/04/22	1	13.85	1	13.90	13.90	0	7,454	0.00%
2024/04/19	6	13.37	6	13.48	13.60	0	7,294	0.00%
2024/04/18	5	13.50	1.7	13.50	13.45	3.3	7,120	0.05%
2024/04/17	7	13.61	0.5	13.65	13.50	6.5	6,808	0.10%
2024/04/16	4	13.64	11	13.65	13.60	-7	6,670	-0.10%
2024/04/15	0.4	13.85	0	0.00	13.80	0.4	6,568	0.01%
2024/04/12	0	13.85	11.3	13.80	13.85	-11.3	6,556	-0.17%
2024/04/11	0	0.00	21.8	13.90	13.90	-21.8	6,530	-0.33%
2024/04/10	1	13.95	5	13.95	13.95	-4	6,542	-0.06%
2024/04/09	0	0.00	4	14.00	14.00	-4	6,541	-0.06%
2024/04/08	3	13.90	2	13.90	13.90	1	6,433	0.02%
2024/04/03	1.1	13.80	0	0.00	13.80	1.1	6,464	0.02%
2024/04/01	4.2	13.95	2	13.98	13.90	2.2	6,695	0.03%
2024/03/29	0	0.00	2	13.90	13.90	-2	6,883	-0.03%
2024/03/28	0	0.00	1	13.90	13.90	-1	6,807	-0.01%
2024/03/27	0	0.00	1	13.85	13.85	-1	6,739	-0.01%
2024/03/25	0	13.78	2	13.78	13.70	-2	6,601	-0.03%
2024/03/22	0	13.60	6	13.60	13.70	-6	6,517	-0.09%
2024/03/21	0.5	13.60	1	13.65	13.60	-0.5	6,420	-0.01%
2024/03/20	0	13.55	2	13.50	13.50	-2	6,353	-0.03%
2024/03/19	0.2	13.65	10	13.60	13.60	-9.8	6,277	-0.16%
2024/03/18	0	0.00	10	13.65	13.65	-10	6,245	-0.16%
2024/03/15	21.3	13.73	1	13.85	13.90	20.3	6,083	0.33%
2024/03/14	19	13.91	6	13.92	13.80	13	5,660	0.23%
2024/03/13	0	0.00	10	12.80	12.75	-10	4,501	-0.22%
2024/03/11	1	12.60	2	12.60	12.65	-1	4,513	-0.02%
2024/03/07	10	12.60	2	12.55	12.60	8	4,443	0.18%
2024/03/05	0	0.00	1	12.30	12.35	-1	4,310	-0.02%
2024/03/01	1	12.20	0	0.00	12.25	1	4,298	0.02%
2024/02/29	2.3	12.32	0	0.00	12.30	2.3	4,317	0.05%
2024/02/23	0	0.00	0	12.10	12.10	0	4,204	0.00%
2024/02/22	1	12.15	0	0.00	12.15	1	4,229	0.02%
2024/02/20	0	0.00	1	12.25	12.20	-1	4,216	-0.02%
2024/02/19	0	0.00	1	12.25	12.30	-1	4,232	-0.02%
2024/02/16	0	0.00	0	12.15	12.15	0	4,211	0.00%
2024/02/15	2	12.15	0.4	12.25	12.20	1.6	4,204	0.04%
2024/02/05	0	12.20	3	12.25	12.25	-3	4,176	-0.07%
2024/01/25	1	11.90	0	0.00	11.90	1	3,997	0.03%
2024/01/23	5	11.95	0	0.00	12.00	5	4,018	0.12%
2024/01/22	0.1	11.95	0	0.00	11.90	0.1	4,019	0.00%
2024/01/17	1	11.80	5.3	11.85	11.75	-4.3	3,981	-0.11%
2024/01/16	0	0.00	5	11.85	11.85	-5	3,931	-0.13%
2024/01/10	1	12.10	0	0.00	12.05	1	3,856	0.03%
2024/01/09	0	12.30	0	12.25	12.25	0	3,819	0.00%
2024/01/08	0	0.00	5	12.30	12.30	-5	3,774	-0.13%
2024/01/05	0	0.00	20	12.25	12.30	-20	3,741	-0.53%
2024/01/04	0.2	12.25	0	0.00	12.25	0.2	3,715	0.00%
2024/01/03	1	12.20	4	12.25	12.25	-3	3,686	-0.08%
2024/01/02	4	12.30	0	0.00	12.30	4	3,607	0.11%
2023/12/29	1	12.25	0	0.00	12.25	1	3,547	0.03%
2023/12/28	5	12.21	0	0.00	12.25	5	3,459	0.14%
2023/12/27	3	12.20	4	12.15	12.20	-1	3,353	-0.03%
2023/12/26	0.2	11.95	0	0.00	11.95	0.2	3,094	0.01%
2023/12/21	1	11.55	0	0.00	11.55	1	2,873	0.03%
2023/12/19	0	0.00	1	11.60	11.55	-1	2,853	-0.04%
2023/12/18	0	0.00	20	11.60	11.65	-20	2,858	-0.70%
2023/12/15	0.2	11.60	0	0.00	11.55	0.2	2,835	0.01%
2023/12/14	0	0.00	1	11.60	11.60	-1	2,777	-0.04%
2023/12/13	1	11.45	0	0.00	11.40	1	2,701	0.04%
2023/12/12	7	11.41	0	0.00	11.40	7	2,792	0.25%
2023/12/01	0.4	11.60	0	0.00	11.60	0.4	2,397	0.02%
2023/11/30	1	11.60	1	11.55	11.55	0	2,349	0.00%
2023/11/21	0	0.00	22	11.70	11.65	-22	2,195	-1.00%
2023/11/20	0	0.00	0.1	11.55	11.60	-0.1	2,141	0.00%
2023/11/14	2.2	11.45	0	0.00	11.50	2.2	2,105	0.10%
2023/11/13	3	11.40	0	0.00	11.40	3	2,108	0.14%
2023/11/10	4	11.45	40	11.45	11.45	-36	2,098	-1.72%
2023/11/09	5.2	11.52	0	0.00	11.50	5.2	2,078	0.25%
2023/11/08	2	11.55	0	0.00	11.60	2	2,109	0.09%
2023/11/07	2	11.55	0	0.00	11.55	2	2,111	0.09%
2023/11/06	0	0.00	2	11.60	11.65	-2	2,107	-0.09%
2023/10/31	2	11.55	0	0.00	11.50	2	2,081	0.10%
2023/10/27	5	11.55	0	0.00	11.55	5	2,187	0.23%
2023/10/26	2	11.55	0.2	11.55	11.55	1.8	2,273	0.08%
2023/10/23	2.1	11.60	0	0.00	11.60	2.1	2,442	0.09%
2023/10/19	0	0.00	1.4	11.70	11.70	-1.4	2,505	-0.06%
2023/10/05	1	11.65	0	0.00	11.65	1	3,023	0.03%
2023/10/04	5	11.63	0	0.00	11.65	5	3,062	0.16%
2023/09/26	5.5	11.65	0	0.00	11.60	5.5	3,348	0.16%
2023/09/21	3	11.75	0	0.00	11.75	3	3,336	0.09%
2023/09/20	0.1	11.85	0.3	11.85	11.75	-0.2	3,321	-0.01%
2023/09/19	0.5	11.80	0	0.00	11.80	0.5	3,339	0.01%
2023/09/15	0	0.00	0.4	11.80	11.85	-0.4	3,524	-0.01%
2023/09/13	0.2	11.80	0	11.80	11.75	0.1	3,354	0.00%
2023/09/11	1	11.75	0	0.00	11.70	1	3,373	0.03%
2023/09/07	1	11.75	0	0.00	11.75	1	3,424	0.03%
2023/09/06	1	11.75	0	0.00	11.75	1	3,464	0.03%
2023/09/01	4	11.80	0	0.00	11.80	4	3,644	0.11%
2023/08/25	0	0.00	0.4	11.75	11.70	-0.4	3,887	-0.01%
2023/08/21	0.2	11.70	0	0.00	11.70	0.2	3,983	0.00%
2023/08/16	4	11.69	0	0.00	11.70	4	4,135	0.10%
2023/08/14	6	11.76	0	0.00	11.75	6	4,213	0.14%
2023/08/10	2	12.00	3	12.00	11.95	-1	4,259	-0.02%
2023/08/07	0	0.00	14	12.00	12.05	-14	4,306	-0.33%
2023/08/02	2	12.00	0	0.00	12.00	2	4,309	0.05%
2023/08/01	2	12.10	0	0.00	12.15	2	4,274	0.05%
2023/07/28	0	0.00	0	12.00	12.00	0	4,160	0.00%
2023/07/27	0	0.00	17	12.00	12.00	-17	4,120	-0.41%
2023/07/26	0	0.00	12	11.95	11.95	-12	4,064	-0.30%
2023/07/24	6	11.66	0	0.00	11.70	6	4,009	0.15%
2023/07/19	25	11.71	4	11.80	11.70	21	3,972	0.53%
2023/07/18	4	11.74	0.2	11.80	11.75	3.8	3,934	0.10%
2023/07/13	6.5	11.69	2	11.80	11.85	4.5	3,881	0.12%
2023/07/10	2	11.73	0	0.00	11.75	2	3,662	0.05%
2023/07/07	0	0.00	0.4	11.80	11.80	-0.4	3,636	-0.01%
2023/07/06	1	11.85	0	0.00	11.85	1	3,630	0.03%
2023/07/05	1	11.90	1	12.00	11.90	0	3,604	0.00%
2023/07/04	1	12.00	0	0.00	11.95	1	3,584	0.03%
2023/07/03	10	12.05	0	0.00	12.10	10	3,633	0.28%
2023/06/30	10	12.05	0	0.00	12.05	10	3,789	0.26%
2023/06/29	10	12.00	0	0.00	12.05	10	4,095	0.24%
2023/06/26	8	11.95	16	11.95	12.00	-8	4,569	-0.18%
2023/06/21	3	12.03	0	0.00	12.00	3	4,730	0.06%
2023/06/20	2	12.05	0	0.00	12.05	2	5,161	0.04%
2023/06/19	10	12.10	0	0.00	12.10	10	5,524	0.18%
2023/06/16	1	12.15	0	0.00	12.15	1	5,851	0.02%
2023/06/14	0	0.00	0.2	12.20	12.20	-0.2	6,384	0.00%
2023/06/12	0	0.00	1	12.10	12.10	-1	6,893	-0.01%
2023/06/09	2	12.20	5	12.15	12.20	-3	7,311	-0.04%
2023/06/08	1	12.15	0	0.00	12.10	1	7,398	0.01%
2023/06/07	2	12.15	0.1	12.30	12.20	1.9	7,429	0.03%
2023/06/06	0.1	12.30	0	0.00	12.25	0.1	7,369	0.00%
2023/06/02	0	0.00	11.1	12.45	12.35	-11.1	7,461	-0.15%
2023/06/01	0	0.00	20	12.50	12.45	-20	7,464	-0.27%
2023/05/31	2	12.50	10	12.55	12.45	-8	7,471	-0.11%
2023/05/30	0	0.00	0.2	12.50	12.60	-0.2	7,418	0.00%
2023/05/29	0.3	12.55	2	12.60	12.60	-1.7	7,442	-0.02%
2023/05/26	0	0.00	1	12.50	12.55	-1	7,425	-0.01%
2023/05/24	2	12.60	5	12.61	12.65	-3	7,472	-0.04%
2023/05/23	0	0.00	7	12.56	12.55	-7	7,451	-0.09%
2023/05/22	3	12.30	0	0.00	12.35	3	7,373	0.04%
2023/05/18	0	0.00	11	12.50	12.50	-11	7,385	-0.15%
2023/05/17	0.2	12.25	0	0.00	12.40	0.2	7,342	0.00%
2023/05/16	5	12.10	5	12.15	12.15	0	7,320	0.00%
2023/05/15	2	11.95	0	0.00	12.00	2	7,343	0.03%
2023/05/11	2	12.10	0	12.20	12.10	2	7,397	0.03%
2023/05/10	1	12.20	0	0.00	12.20	1	7,461	0.01%
2023/05/04	0	12.25	0	0.00	12.25	0	7,940	0.00%
2023/04/27	0	0.00	11	12.25	12.25	-11	8,375	-0.13%
2023/04/25	0.5	12.25	0	0.00	12.30	0.5	8,876	0.01%
2023/04/24	0	0.00	0.5	12.25	12.35	-0.5	8,985	-0.01%
2023/04/21	0	0.00	2	12.30	12.30	-2	9,066	-0.02%
2023/04/19	30	12.38	0	0.00	12.35	30	9,149	0.33%
2023/04/18	2	12.50	0	0.00	12.60	2	9,120	0.02%
2023/04/17	0	0.00	2	12.50	12.50	-2	9,110	-0.02%
2023/04/13	1	12.45	0	0.00	12.45	1	9,157	0.01%
2023/04/12	0	0.00	1	12.50	12.50	-1	9,620	-0.01%
2023/04/11	5.3	12.35	1	12.40	12.40	4.3	9,609	0.04%
2023/04/07	0.1	12.30	0	0.00	12.25	0.1	9,610	0.00%
2023/03/31	4.6	12.33	0.1	12.40	12.35	4.5	9,500	0.05%
2023/03/30	10.4	12.50	0	0.00	12.45	10.4	9,355	0.11%
2023/03/29	0	0.00	3.1	13.14	13.20	-3.1	9,073	-0.03%
2023/03/28	0.1	12.90	9.2	12.93	13.05	-9.1	9,044	-0.10%
2023/03/27	2	12.85	2	13.05	12.90	0	9,102	0.00%
2023/03/24	13	13.35	8.1	13.45	13.30	4.9	9,028	0.05%
2023/03/23	20	13.70	2	13.48	13.70	18	8,877	0.20%
2023/03/22	1	13.30	7	13.33	13.30	-6	8,434	-0.07%
2023/03/21	0	12.55	30	12.95	13.00	-30	8,195	-0.37%
2023/03/20	0.1	12.25	5	12.30	12.50	-4.9	8,163	-0.06%
2023/03/17	13	11.75	0	0.00	12.15	13	8,039	0.16%
2023/03/16	2.2	11.55	8	11.60	11.70	-5.8	7,762	-0.07%
2023/03/15	1.2	11.86	19.6	11.86	11.90	-18.4	7,704	-0.24%
2023/03/14	4.6	12.30	117.9	12.34	12.25	-113.3	7,476	-1.52%	大賣/鉅額交易
2023/03/13	0	13.05	0	0.00	13.20	0	7,352	0.00%
2023/03/07	0	0.00	2	13.03	13.10	-2	7,463	-0.03%
2023/03/01	1	12.55	0	0.00	12.60	1	7,774	0.01%
2023/02/22	7.9	12.46	0	0.00	12.50	7.9	8,118	0.10%
2023/02/17	0	0.00	1	12.80	12.75	-1	8,356	-0.01%
2023/02/16	0.4	12.70	5.4	12.66	12.60	-4.9	8,399	-0.06%
2023/02/15	7	12.70	12.5	12.65	12.65	-5.5	8,446	-0.07%
2023/02/14	1	12.75	0	0.00	12.75	1	8,562	0.01%
2023/02/08	2	12.73	5	12.75	12.75	-3	8,620	-0.03%
2023/02/06	0	0.00	2	13.05	13.00	-2	8,599	-0.02%
2023/02/03	0	0.00	1	13.00	13.15	-1	8,607	-0.01%
2023/02/02	0.3	13.00	7	12.99	13.05	-6.7	8,481	-0.08%
2023/02/01	2.3	12.56	0	0.00	12.65	2.3	8,455	0.03%
2023/01/31	0	0.00	1.6	12.54	12.60	-1.6	8,469	-0.02%
2023/01/30	0.4	12.30	14.3	12.27	12.35	-13.9	8,364	-0.17%
2023/01/17	5	12.25	2	12.20	12.20	3	8,211	0.04%
2023/01/16	2.2	12.39	5	12.40	12.20	-2.8	8,146	-0.03%
2023/01/13	3	12.00	7	12.05	12.15	-4	7,950	-0.05%
2023/01/12	0.3	11.70	4	11.88	11.90	-3.7	7,808	-0.05%
2023/01/11	0.8	11.70	0	0.00	11.70	0.8	7,688	0.01%
2023/01/10	0	0.00	11.1	11.60	11.65	-11.1	7,619	-0.15%
2023/01/06	0	0.00	50	11.54	11.55	-50	7,541	-0.66%
2023/01/04	2	11.35	0	0.00	11.35	2	7,529	0.03%
2023/01/03	23	11.26	0	0.00	11.35	23	7,591	0.30%
2022/12/30	0	0.00	3	11.35	11.30	-3	7,540	-0.04%
2022/12/29	12	11.35	0	0.00	11.35	12	7,054	0.17%
2022/12/28	40	11.45	6	11.45	11.40	34	7,040	0.48%
2022/12/27	0	0.00	1	11.45	11.45	-1	6,994	-0.01%
2022/12/26	1	11.45	0	0.00	11.40	1	6,970	0.01%
2022/12/23	0	0.00	1	11.35	11.35	-1	7,013	-0.01%
2022/12/21	1.1	11.30	0	0.00	11.25	1.1	7,179	0.02%
2022/12/20	5	11.32	3	11.25	11.25	2	7,188	0.03%
2022/12/19	5	11.47	0	0.00	11.35	5	7,014	0.07%
2022/12/16	0	0.00	6	11.40	11.45	-6	6,868	-0.09%
2022/12/15	0	0.00	2	11.50	11.45	-2	6,776	-0.03%
2022/12/14	5	11.45	2	11.50	11.50	3	6,724	0.04%
2022/12/12	5	11.30	12	11.39	11.40	-7	6,517	-0.11%
2022/12/08	20	11.45	0	0.00	11.45	20	6,309	0.32%
2022/12/07	4	11.45	4	11.40	11.40	0	6,220	0.00%
2022/12/06	0	0.00	5	11.38	11.35	-5	6,071	-0.08%
2022/12/05	2	11.30	3	11.35	11.40	-1	5,967	-0.02%
2022/12/02	8	11.36	0	0.00	11.35	8	5,653	0.14%
2022/12/01	1	11.50	0	0.00	11.50	1	5,579	0.02%
2022/11/30	0	0.00	9	11.44	11.50	-9	5,478	-0.16%
2022/11/29	8	11.35	4	11.40	11.45	4	5,364	0.07%
2022/11/28	8	11.38	4	11.40	11.45	4	5,250	0.08%
2022/11/25	6	11.60	0	0.00	11.60	6	5,130	0.12%
2022/11/24	0.7	11.68	3	11.70	11.70	-2.3	5,046	-0.05%
2022/11/23	3	11.75	4	11.73	11.80	-1	4,947	-0.02%
2022/11/22	0	0.00	4	11.50	11.65	-4	4,782	-0.08%
2022/11/17	5	11.13	0	0.00	11.15	5	4,498	0.11%
2022/11/11	3	11.30	0	0.00	11.35	3	4,040	0.07%
2022/11/10	0	0.00	3	11.40	11.25	-3	3,963	-0.08%
2022/11/08	3	11.35	0	0.00	11.35	3	3,777	0.08%
2022/11/07	0	0.00	1.5	11.20	11.25	-1.5	3,717	-0.04%
2022/11/04	2	11.00	0	0.00	11.05	2	3,659	0.05%
2022/10/28	9	11.01	15	11.00	11.00	-6	3,385	-0.18%
2022/10/20	6	10.96	0	0.00	11.30	6	3,167	0.19%
2022/10/13	1	11.20	0	0.00	11.45	1	2,951	0.03%
2022/10/11	1	11.30	0	0.00	11.45	1	2,929	0.03%
2022/10/07	1	11.60	0	0.00	11.65	1	2,883	0.03%
2022/10/04	1	11.80	0	0.00	11.75	1	3,022	0.03%
2022/09/30	0	0.00	2	11.30	11.55	-2	3,032	-0.07%
2022/09/29	5.4	11.40	0	0.00	11.45	5.4	2,984	0.18%
2022/09/28	2.1	11.89	0	11.70	11.60	2.1	2,933	0.07%
2022/09/27	3.1	12.02	0	0.00	12.05	3.1	2,856	0.11%
2022/09/26	0	0.00	4	12.20	12.20	-4	2,900	-0.14%
2022/09/22	4	12.40	0	0.00	12.45	4	3,024	0.13%
2022/09/21	1.7	12.57	0	0.00	12.55	1.7	3,122	0.05%
2022/09/20	1	12.65	0.2	12.70	12.70	0.9	3,178	0.03%
2022/09/16	2	12.90	7	12.90	12.70	-5	3,310	-0.15%
2022/09/07	1	12.85	1	12.90	12.85	0	3,611	0.00%
2022/08/31	1	13.10	0	0.00	13.35	1	3,866	0.03%
2022/08/30	2.1	13.15	0	0.00	13.10	2.1	3,891	0.05%
2022/08/29	2	13.15	3	13.15	13.15	-1	3,872	-0.03%
2022/08/26	0	0.00	2	13.30	13.20	-2	3,826	-0.05%
2022/08/25	4.3	13.26	0	0.00	13.20	4.3	3,776	0.11%
2022/08/24	2	13.25	0	0.00	13.30	2	3,774	0.05%
2022/08/17	2	13.70	0	0.00	13.65	2	3,747	0.05%
2022/08/12	1	13.80	0	0.00	13.75	1	3,750	0.03%
2022/08/10	1	13.55	0	0.00	13.45	1	3,773	0.03%
2022/08/09	0.2	13.20	0	0.00	13.20	0.2	3,765	0.01%
2022/08/08	1	13.15	0	0.00	13.15	1	3,780	0.03%
2022/08/05	5	13.24	0	0.00	13.20	5	3,834	0.13%
2022/08/04	4	13.14	0	0.00	13.30	4	3,916	0.10%
2022/08/03	5	13.20	0	0.00	13.30	5	3,941	0.13%
2022/08/02	8	13.35	0	0.00	13.35	8	4,008	0.20%
2022/08/01	3	13.40	0	0.00	13.55	3	4,068	0.07%
2022/07/22	3	13.23	0	0.00	13.45	3	4,110	0.07%
2022/07/21	0	0.00	2.1	13.10	13.25	-2.1	4,189	-0.05%
2022/07/20	0.2	13.20	0	0.00	13.15	0.2	4,242	0.00%
2022/07/19	1	13.15	0	0.00	13.10	1	4,326	0.02%
2022/07/15	1.1	12.60	0	0.00	12.60	1.1	4,334	0.03%
2022/07/13	1	12.85	0	0.00	12.85	1	4,365	0.02%
2022/07/12	4.4	12.88	0	0.00	12.80	4.4	4,407	0.10%
2022/07/11	1	13.35	0	0.00	13.30	1	4,356	0.02%
2022/07/04	7.1	13.68	2	13.50	13.60	5.1	4,827	0.11%
2022/07/01	4.1	14.03	0	0.00	14.05	4.1	4,968	0.08%
2022/06/30	0.3	14.55	2	14.53	14.55	-1.7	5,074	-0.03%
2022/06/29	2.3	14.76	0	0.00	14.80	2.3	5,078	0.05%
2022/06/27	4	15.75	0	0.00	15.80	4	5,114	0.08%
2022/06/22	2.2	15.61	0	0.00	15.65	2.2	5,096	0.04%
2022/06/21	5	15.75	0	0.00	15.85	5	5,105	0.10%
2022/06/20	1	15.70	0	0.00	15.60	1	5,209	0.02%
2022/06/17	0	0.00	2	15.80	15.75	-2	5,201	-0.04%
2022/06/16	6	16.08	0	0.00	16.00	6	4,960	0.12%
2022/06/15	4	15.99	0	0.00	16.05	4	5,055	0.08%
2022/06/14	0.3	15.80	0	0.00	15.85	0.3	5,074	0.01%
2022/06/13	0.2	15.60	0	0.00	15.50	0.2	5,047	0.00%
2022/06/08	0	0.00	1	15.55	15.65	-1	5,310	-0.02%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	1	15.60	0	0.00	15.65	1	5,884	0.02%
2022/05/24	1	15.45	0	0.00	15.40	1	6,039	0.02%
2022/05/23	1	15.50	0	0.00	15.50	1	6,052	0.02%
2022/05/20	2	15.45	0.3	15.50	15.45	1.8	6,085	0.03%
2022/05/17	10	15.50	0	0.00	15.60	10	6,169	0.16%
2022/05/16	1	15.40	5	15.30	15.40	-4	6,177	-0.06%
2022/05/12	5	15.23	0	0.00	15.15	5	6,249	0.08%
2022/05/10	2	15.53	2	15.35	15.65	0	6,207	0.00%
2022/05/09	11	15.59	2	15.55	15.60	9	6,207	0.14%
2022/05/06	1	15.85	0	0.00	15.85	1	6,209	0.02%
2022/05/05	1	16.00	0	0.00	15.95	1	6,256	0.02%
2022/05/04	0	16.05	0.4	16.00	15.95	-0.4	6,276	-0.01%
2022/05/03	0	16.05	0	0.00	16.00	0	6,291	0.00%
2022/04/29	1	16.00	0	0.00	16.05	1	6,369	0.02%
2022/04/28	0	0.00	1	16.00	16.05	-1	6,439	-0.02%
2022/04/27	5.8	15.91	0	0.00	15.95	5.8	6,440	0.09%
2022/04/26	0	0.00	3	16.05	16.00	-3	6,411	-0.05%
2022/04/25	3	15.97	17	16.00	16.00	-14	6,404	-0.22%
2022/04/22	0	0.00	40	16.20	16.20	-40	6,333	-0.63%
2022/04/21	3	16.10	0	0.00	16.15	3	6,434	0.05%
2022/04/19	6	16.08	0	0.00	16.10	6	6,729	0.09%
2022/04/18	12	16.04	0	0.00	16.05	12	6,782	0.18%
2022/04/14	7	16.26	0	0.00	16.25	7	6,730	0.10%
2022/04/13	2	16.30	0	0.00	16.40	2	6,677	0.03%
2022/04/12	0	0.00	50	16.30	16.40	-50	6,615	-0.76%
2022/04/11	37	16.55	10	16.54	16.50	27	6,526	0.41%
2022/04/08	3	17.00	0	0.00	17.10	3	6,232	0.05%
2022/04/07	2.3	17.02	9	17.14	16.90	-6.8	6,245	-0.11%
2022/04/06	0	0.00	2	17.15	17.20	-2	6,050	-0.03%
2022/04/01	8	16.83	0	0.00	16.90	8	5,936	0.13%
2022/03/31	1	16.80	1	16.75	16.75	0	5,868	0.00%
2022/03/30	3	16.57	2.2	16.60	16.55	0.8	5,717	0.01%
2022/03/29	0	0.00	0.3	16.50	16.50	-0.3	5,661	0.00%
2022/03/28	7	16.41	0	0.00	16.40	7	5,615	0.12%
2022/03/25	1	16.45	3	16.40	16.45	-2	5,570	-0.04%
2022/03/23	0.2	16.45	5	16.50	16.50	-4.8	5,605	-0.09%
2022/03/21	3	16.35	0	0.00	16.35	3	5,486	0.05%
2022/03/18	4	16.33	1.1	16.25	16.30	2.9	5,434	0.05%
2022/03/17	0	0.00	3.5	16.07	16.10	-3.5	5,347	-0.07%
2022/03/16	3	15.90	1	15.90	15.90	2	5,266	0.04%
2022/03/15	50	15.77	4	15.79	15.85	46	5,188	0.89%
2022/03/11	2	14.90	0	0.00	14.90	2	4,961	0.04%
2022/03/10	21	14.99	12	15.00	15.00	9	4,963	0.18%
2022/03/09	15.5	14.77	20	14.75	14.80	-4.5	4,907	-0.09%
2022/03/08	16	15.20	0	0.00	15.05	16	4,722	0.34%
2022/03/07	4	15.63	0	0.00	15.65	4	4,507	0.09%
2022/03/03	0	0.00	15	15.95	15.95	-15	4,464	-0.34%
2022/03/02	0	0.00	10	15.85	15.90	-10	4,482	-0.22%
2022/03/01	0	0.00	5	15.90	15.90	-5	4,497	-0.11%
2022/02/25	2	15.85	0	0.00	15.80	2	4,541	0.04%
2022/02/24	2.4	15.91	0	0.00	15.85	2.4	4,502	0.05%
2022/02/23	5	15.95	0	0.00	15.95	5	4,437	0.11%
2022/02/17	0.2	16.00	0	0.00	16.00	0.2	4,797	0.00%
2022/02/16	2	16.00	0	0.00	16.00	2	4,830	0.04%
2022/02/14	2.2	16.03	0	0.00	16.05	2.2	4,893	0.04%
2022/02/10	2	16.25	0	0.00	16.25	2	4,748	0.04%
2022/02/09	4	16.18	0	0.00	16.20	4	4,772	0.08%
2022/02/08	0.2	16.10	10	16.10	16.15	-9.8	4,727	-0.21%
2022/02/07	0	0.00	19	16.03	16.05	-19	4,660	-0.41%
2022/01/26	0.4	15.95	0	0.00	15.95	0.4	4,572	0.01%
2022/01/25	1	15.90	0	0.00	15.90	1	4,555	0.02%
2022/01/20	0.2	16.15	31	16.10	16.15	-30.8	4,347	-0.71%
2022/01/19	7	16.20	0	0.00	16.20	7	4,321	0.16%
2022/01/17	0.2	16.20	0	0.00	16.20	0.2	4,236	0.00%
2022/01/14	1.6	16.27	70	16.30	16.30	-68.4	4,205	-1.63%
2022/01/13	12	16.31	0	0.00	16.35	12	4,182	0.29%
2022/01/12	15	16.27	0.1	16.15	16.15	14.9	4,056	0.37%
2022/01/11	1	16.00	0	0.00	15.95	1	3,918	0.03%
2022/01/07	0	0.00	4	15.90	15.90	-4	4,037	-0.10%
2022/01/06	2	15.90	0	0.00	15.90	2	4,006	0.05%
2022/01/05	1	15.90	0	0.00	15.90	1	4,013	0.02%
2022/01/03	2	16.00	0	0.00	15.95	2	4,067	0.05%
2021/12/30	1	16.00	0.4	16.05	16.05	0.6	4,118	0.01%
2021/12/29	1	15.95	2	16.00	15.95	-1	4,119	-0.02%
2021/12/24	1	15.85	0	0.00	15.85	1	4,189	0.02%
2021/12/23	0	0.00	121	15.81	15.85	-121	4,229	-2.86%	大賣/鉅額交易
2021/12/22	2.5	15.85	153	15.84	15.80	-150.5	4,254	-3.54%	大賣/鉅額交易
2021/12/21	1	15.85	27	15.80	15.80	-26	4,287	-0.61%
2021/12/20	0	0.00	1	15.80	15.80	-1	4,292	-0.02%
2021/12/17	4	15.88	31.5	15.88	15.85	-27.5	4,251	-0.65%
2021/12/16	0	0.00	6	15.90	15.85	-6	4,225	-0.14%
2021/12/14	8.4	16.00	0	0.00	15.95	8.4	4,220	0.20%
2021/12/13	121	16.07	20	16.10	16.05	101	4,229	2.39%	大買/鉅額交易
2021/12/10	0	0.00	21	16.00	16.00	-21	4,172	-0.50%
2021/12/09	71	15.90	0	0.00	15.90	71	4,180	1.70%
2021/12/07	100	15.86	0	0.00	15.90	100	4,153	2.41%
2021/12/06	1	15.85	0	0.00	15.85	1	4,195	0.02%
2021/12/02	0	0.00	1	15.90	15.90	-1	4,189	-0.02%
2021/12/01	4	15.95	0	0.00	15.90	4	4,196	0.10%
2021/11/30	2	15.85	0	0.00	16.00	2	4,212	0.05%
2021/11/29	11	15.80	120	15.80	15.85	-109	4,198	-2.60%	大賣/鉅額交易
2021/11/26	0	0.00	0.2	16.00	16.00	-0.2	4,165	-0.01%
2021/11/25	0	0.00	1	16.25	16.20	-1	4,155	-0.02%
2021/11/24	1	16.05	0	0.00	16.20	1	4,139	0.02%
2021/11/23	1	16.05	0	0.00	16.00	1	4,080	0.02%
2021/11/19	4.5	16.20	1	16.15	16.15	3.5	4,034	0.09%
2021/11/18	4.4	16.02	7	16.20	16.40	-2.6	3,946	-0.07%
2021/11/17	120	15.96	4	15.94	16.00	116	3,741	3.10%	大買/鉅額交易
2021/11/16	1	15.80	0	0.00	15.85	1	3,597	0.03%
2021/11/15	0	0.00	2	15.80	15.80	-2	3,607	-0.06%
2021/11/12	10.3	15.85	0	15.80	15.85	10.3	3,550	0.29%
2021/11/11	1	15.70	0	0.00	15.75	1	3,563	0.03%
2021/11/10	5	15.70	0	0.00	15.75	5	3,542	0.14%
2021/11/09	10	15.70	0	0.00	15.75	10	3,524	0.28%
2021/11/08	4	15.74	0	0.00	15.75	4	3,523	0.11%
2021/11/05	2	15.75	0.3	15.85	15.80	1.7	3,492	0.05%
2021/11/04	0	0.00	1	15.85	15.85	-1	3,492	-0.03%
2021/11/02	10	15.80	2	15.85	15.85	8	3,497	0.23%
2021/10/27	1	15.95	0	0.00	15.90	1	3,538	0.03%
2021/10/26	10	15.95	0	0.00	15.95	10	3,561	0.28%
2021/10/25	0	0.00	0	15.90	15.95	0	3,639	0.00%
2021/10/22	10	15.80	0	0.00	15.90	10	3,863	0.26%
2021/10/21	0	0.00	6	15.94	15.80	-6	4,091	-0.15%
2021/10/20	4.2	15.92	0	0.00	15.95	4.2	4,110	0.10%
2021/10/19	0.2	16.15	0	0.00	16.00	0.2	4,131	0.00%
2021/10/18	0.2	16.20	0	0.00	16.05	0.2	4,183	0.00%
2021/10/15	15	15.86	0	0.00	15.95	15	4,172	0.36%
2021/10/13	0	0.00	5	15.55	15.55	-5	4,113	-0.12%
2021/10/08	0	0.00	1	15.60	15.55	-1	4,280	-0.02%
2021/10/06	9.3	15.50	0	0.00	15.45	9.3	4,319	0.22%
2021/10/04	0	0.00	1	15.95	16.00	-1	4,300	-0.02%
2021/10/01	6	15.85	0	0.00	15.95	6	4,371	0.14%
2021/09/30	0.3	16.06	0	0.00	16.15	0.3	4,310	0.01%
2021/09/29	1.3	15.92	0	0.00	15.95	1.3	4,248	0.03%
2021/09/28	15	15.95	0	0.00	16.00	15	4,223	0.36%
2021/09/27	0	16.00	0	0.00	16.00	0	4,193	0.00%
2021/09/22	3	15.67	0	0.00	15.70	3	4,215	0.07%
2021/09/13	1	15.80	0	0.00	15.85	1	4,206	0.02%
2021/09/08	1.1	15.80	1	15.85	15.80	0.1	4,329	0.00%
2021/09/06	11	16.00	0	0.00	16.00	11	4,360	0.25%
2021/08/30	1	16.15	0	0.00	16.20	1	4,736	0.02%
2021/08/27	0	0.00	50	16.05	16.05	-50	4,742	-1.05%
2021/08/26	3	15.95	0	0.00	15.90	3	4,735	0.06%
2021/08/25	4	15.99	0	0.00	16.00	4	4,771	0.08%
2021/08/24	0.3	15.95	0	0.00	16.00	0.3	4,789	0.01%
2021/08/23	0.3	15.90	0	0.00	15.85	0.3	4,818	0.01%
2021/08/20	50	15.75	0	0.00	15.75	50	4,884	1.02%
2021/08/17	2	15.88	0	0.00	15.85	2	4,977	0.04%
2021/08/16	5	15.96	0	0.00	16.00	5	4,997	0.10%
2021/08/11	0	0.00	30	16.43	16.45	-30	5,142	-0.58%
2021/08/09	0	0.00	2	16.45	16.45	-2	5,612	-0.04%
2021/08/05	0	0.00	2	16.40	16.40	-2	6,025	-0.03%
2021/08/04	0	0.00	4	16.36	16.40	-4	6,690	-0.06%
2021/08/03	0	0.00	1	16.35	16.35	-1	6,922	-0.01%
2021/08/02	3	16.35	1	16.30	16.35	2	7,121	0.03%
2021/07/30	3	16.37	9	16.40	16.45	-6	7,394	-0.08%
2021/07/29	4.3	16.35	1	16.35	16.35	3.3	7,496	0.04%
2021/07/28	2	16.30	0	0.00	16.30	2	7,555	0.03%
2021/07/27	4	16.48	0	0.00	16.40	4	7,803	0.05%
2021/07/26	3	17.45	22	17.50	17.45	-19	7,769	-0.24%
2021/07/23	40	17.48	0	0.00	17.50	40	7,639	0.52%
2021/07/22	0	0.00	2	17.50	17.55	-2	7,705	-0.03%
2021/07/21	3	17.48	0	0.00	17.50	3	7,686	0.04%
2021/07/19	1	17.55	2	17.65	17.65	-1	7,812	-0.01%
2021/07/16	22	17.49	1	17.50	17.55	21	7,918	0.27%
2021/07/14	3	17.10	0	0.00	17.10	3	7,912	0.04%
2021/07/13	2	17.10	2	17.05	17.05	0	8,084	0.00%
2021/07/12	31	17.10	0	0.00	17.00	31	8,148	0.38%
2021/07/09	0.1	16.75	0	0.00	16.75	0.1	8,179	0.00%
2021/07/08	2	16.80	3	16.85	16.80	-1	8,393	-0.01%
2021/07/07	3	16.45	0	0.00	16.50	3	8,590	0.03%
2021/07/05	0	0.00	2	16.45	16.50	-2	9,005	-0.02%
2021/07/02	4	16.35	0	0.00	16.40	4	9,102	0.04%
2021/07/01	14	16.35	30.4	16.40	16.35	-16.4	9,166	-0.18%
2021/06/30	30	16.45	2	16.45	16.50	28	9,306	0.30%
2021/06/29	11	16.40	2	16.40	16.45	9	9,440	0.10%
2021/06/25	10	16.35	0	0.00	16.35	10	9,718	0.10%
2021/06/22	1	16.20	0	0.00	16.20	1	10,304	0.01%
2021/06/21	5	16.15	1	16.15	16.15	4	10,653	0.04%
2021/06/18	1	16.30	0	0.00	16.30	1	10,631	0.01%
2021/06/10	0.9	16.25	0	0.00	16.30	0.9	10,767	0.01%
2021/06/09	7	16.49	0	0.00	16.30	7	10,770	0.06%
2021/06/08	11	16.40	11.2	16.36	16.65	-0.2	10,836	0.00%
2021/06/07	0	0.00	0.1	17.00	16.90	-0.1	11,068	0.00%
2021/06/03	0	0.00	0	17.20	17.15	0	11,801	0.00%
2021/06/02	1	17.15	0	0.00	17.20	1	11,834	0.01%
2021/06/01	10	17.05	0	0.00	17.15	10	11,827	0.08%
2021/05/31	0.1	17.10	0	0.00	17.10	0.1	11,858	0.00%
2021/05/28	10	17.10	0	0.00	17.10	10	11,903	0.08%
2021/05/26	10.1	16.85	2	16.85	16.90	8.1	11,959	0.07%
2021/05/25	0	0.00	3	16.78	16.80	-3	12,054	-0.02%
2021/05/24	22.1	16.78	50	16.60	16.75	-28	12,137	-0.23%
2021/05/21	50	16.90	0	0.00	16.85	50	12,176	0.41%
2021/05/20	0	0.00	20	16.50	16.70	-20	12,135	-0.16%
2021/05/18	1	16.20	0	0.00	16.70	1	12,047	0.01%
2021/05/17	1.1	15.73	0	0.00	15.70	1.1	12,157	0.01%
2021/05/14	5	16.75	11.1	16.76	16.80	-6.1	11,833	-0.05%
2021/05/13	16	16.47	8	16.15	16.60	8	11,706	0.07%
2021/05/12	19.2	16.49	3.2	16.72	16.55	16	11,415	0.14%
2021/05/11	2	17.75	2	17.70	17.70	0	10,777	0.00%
2021/05/10	6	18.04	18	17.85	18.15	-12	10,583	-0.11%
2021/05/07	2	17.95	12	17.89	18.00	-10	10,427	-0.10%
2021/05/06	5	17.60	170	17.56	17.55	-165	10,219	-1.61%	大賣/鉅額交易
2021/05/05	3	17.40	2	17.45	17.35	1	10,142	0.01%
2021/05/04	2	17.18	0.8	17.00	17.20	1.2	10,070	0.01%
2021/05/03	0	0.00	2	17.70	17.40	-2	9,786	-0.02%
2021/04/29	1	17.65	0	0.00	17.70	1	9,643	0.01%
2021/04/28	0	0.00	51	17.65	17.75	-51	9,576	-0.53%
2021/04/27	2	17.35	0	0.00	17.40	2	9,561	0.02%
2021/04/26	50	17.45	7	17.44	17.45	43	9,534	0.45%
2021/04/23	0	0.00	1	17.05	17.15	-1	9,515	-0.01%
2021/04/22	0	0.00	1	17.35	17.20	-1	9,460	-0.01%
2021/04/21	1.5	17.23	0	0.00	17.35	1.5	9,293	0.02%
2021/04/20	2	17.25	10	17.30	17.30	-8	9,307	-0.09%
2021/04/19	42	17.20	5	17.40	17.40	37	9,301	0.40%
2021/04/16	13	16.88	6	16.95	17.00	7	9,234	0.08%
2021/04/15	81	16.79	0	0.00	16.75	81	9,318	0.87%
2021/04/14	18	16.56	31	16.48	16.60	-13	9,248	-0.14%
2021/04/13	48	16.60	2	16.70	16.55	46	9,162	0.50%
2021/04/12	73	16.73	1	16.70	16.75	72	8,896	0.81%
2021/04/09	11	16.99	2	16.98	17.00	9	8,653	0.10%
2021/04/08	2	17.00	7	17.04	17.05	-5	8,649	-0.06%
2021/04/07	2	17.08	0	0.00	17.10	2	8,705	0.02%
2021/04/06	3	17.10	5	16.97	17.10	-2	8,635	-0.02%
2021/04/01	1	16.80	1	16.75	16.95	0	8,498	0.00%
2021/03/31	2.1	16.51	1	16.70	16.90	1.1	8,344	0.01%
2021/03/30	6	16.35	0	0.00	16.45	6	8,147	0.07%
2021/03/29	15	16.47	2	16.45	16.40	13	8,063	0.16%
2021/03/26	10.1	16.26	1	16.35	16.40	9.1	7,982	0.11%
2021/03/25	3	16.35	0	0.00	16.40	3	7,829	0.04%
2021/03/24	4	15.85	71	15.75	15.90	-67	7,526	-0.89%
2021/03/23	6	15.14	9	15.07	15.15	-3	7,169	-0.04%
2021/03/22	6	15.03	4	15.05	15.10	2	7,169	0.03%
2021/03/19	3	14.97	0	0.00	14.95	3	7,233	0.04%
2021/03/18	2	15.05	0.3	15.05	15.05	1.7	7,388	0.02%
2021/03/17	12	15.12	0	0.00	15.05	12	7,447	0.16%
2021/03/16	2	15.15	3.1	15.20	15.25	-1.1	7,408	-0.01%
2021/03/15	22	15.08	5	15.03	15.10	17	7,356	0.23%
2021/03/12	10	14.80	6	14.78	14.85	4	7,324	0.05%
2021/03/11	69	15.37	8	15.07	14.95	61	7,113	0.86%
2021/03/10	2	15.10	25	15.08	15.15	-23	6,713	-0.34%
2021/03/09	30	14.58	2.4	14.48	14.65	27.6	6,400	0.43%
2021/03/08	0	13.90	0	0.00	13.90	0	5,951	0.00%
2021/03/04	1	13.85	0	0.00	13.85	1	5,939	0.02%
2021/03/03	0.2	13.90	3	13.90	13.90	-2.8	5,909	-0.05%
2021/03/02	2	13.80	5	13.85	13.80	-3	5,844	-0.05%
2021/02/26	3	13.80	0	0.00	13.90	3	5,779	0.05%
2021/02/25	0	0.00	1.6	13.86	13.95	-1.6	5,673	-0.03%
2021/02/24	1	13.70	0	0.00	13.70	1	5,614	0.02%
2021/02/23	30	13.55	81	13.45	13.55	-51	5,494	-0.93%
2021/02/22	0	0.00	1	13.40	13.40	-1	5,481	-0.02%
2021/02/19	2	13.25	2	13.30	13.25	0	5,455	0.00%
2021/02/18	2	13.33	0	0.00	13.40	2	5,449	0.04%
2021/02/17	0	0.00	6	13.28	13.35	-6	5,446	-0.11%
2021/02/05	1	12.80	11	12.85	12.85	-10	5,174	-0.19%
2021/02/02	0	0.00	0.2	12.75	12.75	-0.2	5,311	0.00%
2021/01/29	1	12.60	0	0.00	12.60	1	5,363	0.02%
2021/01/27	1	12.70	0.3	12.80	12.70	0.7	5,227	0.01%
2021/01/25	0	0.00	1	12.75	12.80	-1	5,185	-0.02%
2021/01/22	2	12.75	68.5	12.77	12.80	-66.5	5,135	-1.30%
2021/01/20	22	12.85	0	0.00	12.80	22	5,066	0.43%
2021/01/19	10	13.05	2	13.05	13.05	8	4,897	0.16%
2021/01/18	43	13.04	0	0.00	13.05	43	4,927	0.87%
2021/01/15	1	13.20	3	13.20	13.25	-2	4,850	-0.04%
2021/01/14	0	0.00	5	13.35	13.35	-5	4,886	-0.10%
2021/01/13	11	13.35	0	0.00	13.30	11	4,875	0.23%
2021/01/11	3	13.40	5	13.37	13.35	-2	4,671	-0.04%
2021/01/08	0	0.00	4	13.15	13.15	-4	4,520	-0.09%
2021/01/06	3	12.77	0	0.00	12.75	3	4,259	0.07%
2021/01/05	2	13.00	0	0.00	13.00	2	4,111	0.05%
2021/01/04	2	12.90	1	13.05	13.05	1	4,097	0.02%
2020/12/31	0	0.00	15	12.90	12.85	-15	3,996	-0.38%
2020/12/30	2	13.05	22.2	12.96	13.00	-20.2	3,902	-0.52%
2020/12/28	0.3	12.65	0	0.00	12.65	0.3	3,743	0.01%
2020/12/22	1	12.70	0	0.00	12.60	1	3,840	0.03%
2020/12/17	4	12.60	0	0.00	12.65	4	3,955	0.10%
2020/12/15	3	12.55	5	12.60	12.70	-2	3,958	-0.05%
2020/12/14	15	12.68	15	12.82	12.85	0	3,911	0.00%
2020/12/11	2	12.25	3	12.20	12.25	-1	3,659	-0.03%
2020/12/08	3	12.00	1	11.95	12.05	2	3,489	0.06%
2020/12/07	0	0.00	2	12.10	12.10	-2	3,486	-0.06%
2020/12/04	0	0.00	4	12.08	12.10	-4	3,519	-0.11%
2020/12/03	3	12.00	4	12.10	12.00	-1	3,547	-0.03%
2020/11/30	1.1	12.00	0.1	12.00	12.00	1	3,548	0.03%
2020/11/26	0	0.00	0	12.10	12.10	0	3,495	0.00%
2020/11/25	0	0.00	1	12.00	12.05	-1	3,506	-0.03%
2020/11/24	1	11.95	0	0.00	12.00	1	3,480	0.03%
2020/11/23	0	0.00	5	11.95	12.00	-5	3,472	-0.14%
2020/11/16	1	12.10	0	0.00	12.05	1	3,423	0.03%
2020/11/13	3	12.00	0	0.00	11.95	3	3,390	0.09%
2020/11/10	3	12.05	0	0.00	11.95	3	3,300	0.09%
2020/11/06	2	11.85	0	0.00	11.85	2	3,254	0.06%
2020/11/03	2	11.80	0	0.00	11.75	2	3,423	0.06%
2020/10/30	0	0.00	1	11.85	11.75	-1	3,500	-0.03%
2020/10/27	1	11.90	0	0.00	11.85	1	3,518	0.03%
2020/10/26	3	12.02	0.1	12.00	12.00	2.9	3,523	0.08%
2020/10/23	3	11.92	0	0.00	12.00	3	3,511	0.09%
2020/10/22	4	11.70	1	11.85	11.95	3	3,549	0.08%
2020/10/19	1	11.75	0	0.00	11.75	1	3,551	0.03%
2020/10/16	2	11.70	0	0.00	11.75	2	3,568	0.06%
2020/10/06	5	11.70	0	0.00	11.75	5	4,452	0.11%
2020/10/05	3	11.75	0	0.00	11.75	3	4,628	0.06%
2020/09/29	1	11.55	1	11.75	11.75	0	4,814	0.00%
2020/09/28	8	11.46	0	0.00	11.55	8	4,930	0.16%
2020/09/25	1	11.40	0	0.00	11.40	1	5,051	0.02%
2020/09/24	0	0.00	9	11.40	11.40	-9	5,076	-0.18%
2020/09/17	5	11.95	0.1	11.95	11.95	4.9	5,049	0.10%
2020/09/10	4	11.80	0	0.00	11.90	4	5,093	0.08%
2020/09/09	0	0.00	2	11.75	11.80	-2	5,100	-0.04%
2020/09/08	0	0.00	1	11.70	11.65	-1	5,106	-0.02%
2020/09/02	0	0.00	1	11.55	11.55	-1	5,304	-0.02%
2020/08/31	0	0.00	0.2	11.60	11.55	-0.2	5,397	0.00%
2020/08/28	9	11.55	0	0.00	11.60	9	5,441	0.17%
2020/08/27	5	11.55	0	0.00	11.60	5	5,551	0.09%
2020/08/26	0	0.00	5	11.55	11.55	-5	5,583	-0.09%
2020/08/24	0	0.00	1	11.55	11.55	-1	5,831	-0.02%
2020/08/20	0	0.00	0	11.60	11.50	0	5,880	0.00%
2020/08/11	0	0.00	2	11.90	11.90	-2	5,994	-0.03%
2020/08/10	16	11.80	0	0.00	11.80	16	5,941	0.27%
2020/08/07	0.2	11.75	0	0.00	11.75	0.2	5,890	0.00%
2020/08/06	1	11.70	4	11.70	11.75	-3	5,903	-0.05%
2020/08/03	1	11.40	0	0.00	11.40	1	6,033	0.02%
2020/07/29	11	11.42	5	11.35	11.45	6	6,086	0.10%
2020/07/28	0	0.00	0.4	11.25	11.25	-0.4	6,117	-0.01%
2020/07/16	10	11.88	20	11.70	11.75	-10	6,035	-0.17%
2020/07/15	26	11.61	12	11.57	11.75	14	6,034	0.23%
2020/07/14	21	11.50	0	0.00	11.45	21	5,969	0.35%
2020/07/13	4	12.18	4.4	12.15	12.20	-0.4	5,788	-0.01%
2020/07/10	2	12.10	1	12.05	12.10	1	5,545	0.02%
2020/07/09	0	0.00	10	12.10	12.10	-10	5,424	-0.18%
2020/07/06	0	0.00	2	12.10	12.25	-2	5,198	-0.04%
2020/07/02	2	11.95	1	11.95	11.95	1	5,050	0.02%
2020/06/22	5	11.80	0	0.00	11.85	5	5,070	0.10%
2020/06/17	10	11.75	0.1	11.80	11.75	9.9	5,453	0.18%
2020/06/16	0	0.00	1	11.80	11.85	-1	5,713	-0.02%
2020/06/05	0	0.00	1	11.70	11.75	-1	6,137	-0.02%
2020/06/04	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/01	0	0.00	300	11.50	11.65	-300	6,111	-4.91%	大賣/鉅額交易
2020/05/29	305	11.30	0	0.00	11.30	305	6,028	5.06%	大買/鉅額交易
2020/05/26	0	0.00	2	11.60	11.65	-2	6,086	-0.03%
2020/05/25	0	0.00	3	11.50	11.50	-3	6,032	-0.05%
2020/05/21	3	11.45	0	0.00	11.60	3	5,955	0.05%
2020/05/19	2	11.45	0	0.00	11.40	2	5,876	0.03%
2020/05/15	6	11.20	1	11.20	11.25	5	5,804	0.09%
2020/05/14	1	11.20	0	0.00	11.20	1	5,802	0.02%
2020/05/11	0	0.00	11	11.11	11.20	-11	5,698	-0.19%
2020/05/08	1	10.95	0	0.00	10.95	1	5,624	0.02%
2020/05/06	2	10.85	0	0.00	10.80	2	5,601	0.04%
2020/05/05	2	10.85	0	0.00	10.80	2	5,630	0.04%
2020/04/30	4	10.90	2	10.95	10.95	2	5,559	0.04%
2020/04/29	4	10.83	1	10.80	10.80	3	5,561	0.05%
2020/04/27	2	10.70	0	0.00	10.70	2	5,702	0.04%
2020/04/24	0	0.00	1	10.50	10.50	-1	5,726	-0.02%
2020/04/22	0	0.00	8	10.35	10.50	-8	5,750	-0.14%
2020/04/17	0.8	10.70	0	0.00	10.65	0.8	5,692	0.01%
2020/04/16	1	10.65	0	0.00	10.60	1	5,648	0.02%
2020/04/15	0	0.00	6	10.70	10.70	-6	5,652	-0.11%
2020/04/14	0	0.00	2	10.58	10.60	-2	5,687	-0.04%
2020/04/10	21	10.50	0	0.00	10.55	21	5,792	0.36%
2020/04/09	0	0.00	2	10.45	10.50	-2	5,840	-0.03%
2020/04/08	2	10.45	0	0.00	10.40	2	5,948	0.03%
2020/04/07	0	0.00	2	10.30	10.35	-2	5,970	-0.03%
2020/04/06	0	0.00	2	10.25	10.25	-2	5,987	-0.03%
2020/04/01	1	10.25	0	0.00	10.30	1	5,981	0.02%
2020/03/30	1	10.20	0	0.00	10.20	1	5,996	0.02%
2020/03/27	0	0.00	4	10.20	10.25	-4	5,947	-0.07%
2020/03/26	1	10.10	0	0.00	10.15	1	5,837	0.02%
2020/03/25	3	10.20	87	10.15	10.20	-84	5,815	-1.44%
2020/03/24	13	9.97	315	9.96	9.94	-302	5,651	-5.34%	大賣/鉅額交易
2020/03/23	11	9.07	0	0.00	9.60	11	5,452	0.20%
2020/03/20	7	9.68	6	9.83	9.60	1	5,334	0.02%
2020/03/19	1	8.70	0	0.00	10.50	1	5,056	0.02%
2020/03/18	2	9.40	1	9.52	9.62	1	4,844	0.02%
2020/03/17	1	9.57	3	9.56	9.65	-2	4,770	-0.04%
2020/03/16	5	9.94	1	9.99	9.96	4	4,644	0.09%
2020/03/13	5	10.03	0	0.00	10.20	5	4,578	0.11%
2020/03/12	0	0.00	6	10.58	10.60	-6	4,404	-0.14%
2020/03/11	0	0.00	1	10.90	10.95	-1	4,237	-0.02%
2020/03/10	118	10.75	0	0.00	10.95	118	4,211	2.80%	大買/鉅額交易
2020/03/09	39	11.07	0	0.00	10.95	39	4,118	0.95%
2020/03/06	20	11.25	0	0.00	11.25	20	3,995	0.50%
2020/03/04	42	11.15	0	0.00	11.25	42	3,965	1.06%
2020/03/03	69	11.25	0	0.00	11.25	69	3,942	1.75%
2020/03/02	1	11.10	0	0.00	11.15	1	3,925	0.03%
2020/02/27	3	11.47	0	0.00	11.35	3	3,887	0.08%
2020/02/26	1	11.55	0	0.00	11.55	1	3,785	0.03%
2020/02/25	11	11.50	1	11.50	11.50	10	3,773	0.26%
2020/02/24	58	11.59	0	0.00	11.55	58	3,752	1.55%
2020/02/21	41	11.60	2	11.60	11.65	39	3,728	1.05%
2020/02/20	3	11.65	0	0.00	11.65	3	3,727	0.08%
2020/02/19	13	11.65	0	0.00	11.65	13	3,700	0.35%
2020/02/14	0	0.00	1	11.65	11.65	-1	3,622	-0.03%
2020/02/11	30	11.67	0	0.00	11.70	30	3,613	0.83%
2020/02/10	10	11.70	0	0.00	11.75	10	3,595	0.28%
2020/02/07	11	11.80	0	0.00	11.80	11	3,564	0.31%
2020/02/06	0	0.00	2	11.80	11.90	-2	3,586	-0.06%
2020/02/05	2	11.70	0	0.00	11.75	2	3,539	0.06%
2020/02/04	5	11.70	10	11.70	11.75	-5	3,511	-0.14%
2020/01/31	1	11.65	2	11.70	11.75	-1	3,421	-0.03%
2020/01/30	2	11.55	29	11.54	11.60	-27	3,372	-0.80%
2020/01/20	0	0.00	3	12.00	12.00	-3	3,211	-0.09%
2020/01/16	3	11.80	0	0.00	11.85	3	3,152	0.10%
2020/01/15	2	11.90	0	0.00	11.85	2	3,129	0.06%
2020/01/13	2	11.90	4	11.84	11.90	-2	3,147	-0.06%
2020/01/10	1	11.75	0	0.00	11.80	1	3,167	0.03%
2020/01/08	4	11.69	25	11.75	11.70	-21	3,109	-0.68%
2020/01/07	0.4	11.80	7	11.79	11.90	-6.7	3,007	-0.22%
2020/01/06	1	11.50	6.3	11.55	11.55	-5.3	2,875	-0.18%
2020/01/03	2	11.50	14	11.45	11.50	-12	2,830	-0.42%
2019/12/27	4	11.10	7	11.06	11.05	-3	2,456	-0.12%
2019/12/26	7	11.05	0	0.00	11.00	7	2,395	0.29%
2019/12/23	0	0.00	2	10.95	10.95	-2	2,282	-0.09%
2019/12/20	0	0.00	0.2	10.95	10.95	-0.2	2,292	-0.01%
2019/12/19	2	10.95	0	0.00	10.95	2	2,278	0.09%
2019/12/18	0.9	11.00	0	0.00	11.00	0.9	2,295	0.04%
2019/12/16	2	10.95	3	10.95	10.95	-1	2,391	-0.04%
2019/12/12	0	0.00	10	10.95	10.95	-10	2,387	-0.42%
2019/12/06	1	11.00	0	0.00	10.95	1	2,405	0.04%
2019/12/03	1	11.00	0	0.00	10.95	1	2,553	0.04%
2019/11/28	1.8	10.98	0	0.00	10.95	1.8	2,611	0.07%
2019/11/27	0.2	11.05	0	0.00	11.05	0.2	2,614	0.01%
2019/11/26	1	11.00	0	0.00	11.05	1	2,596	0.04%
2019/11/21	0	0.00	3	10.90	10.90	-3	2,555	-0.12%
2019/11/19	10	10.95	0	0.00	11.00	10	2,559	0.39%
2019/11/15	0	0.00	0.9	10.95	10.90	-0.9	2,562	-0.04%
2019/11/13	0	0.00	1	10.90	10.95	-1	2,592	-0.04%
2019/11/12	1	10.95	0	0.00	11.00	1	2,605	0.04%
2019/11/11	1	10.95	0	0.00	10.95	1	2,626	0.04%
2019/11/08	0.3	11.00	0	0.00	11.00	0.3	2,679	0.01%
2019/10/31	30	10.85	0	0.00	10.90	30	3,075	0.98%
2019/10/28	10	10.85	0	0.00	10.85	10	3,279	0.30%
2019/10/18	0	0.00	1	10.70	10.85	-1	3,401	-0.03%
2019/10/09	2	10.73	0	0.00	10.70	2	3,371	0.06%
2019/10/01	0	0.00	3	10.70	10.70	-3	3,379	-0.09%
2019/09/23	1	10.90	0	0.00	10.95	1	3,350	0.03%
2019/09/19	1	10.80	0	0.00	10.85	1	3,218	0.03%
2019/09/18	1	10.80	3	10.80	10.80	-2	3,203	-0.06%
2019/09/11	1	10.80	0	0.00	10.80	1	3,286	0.03%
2019/09/10	4	10.81	0	0.00	10.85	4	3,279	0.12%
2019/09/05	0	0.00	1	10.70	10.70	-1	3,144	-0.03%
2019/09/04	2	10.55	0	0.00	10.65	2	3,144	0.06%
2019/09/03	0	0.00	2	10.60	10.60	-2	3,122	-0.06%
2019/08/15	0	0.00	6	10.25	10.25	-6	3,193	-0.19%
2019/08/08	0	0.00	1	10.40	10.40	-1	3,044	-0.03%
2019/08/06	0	0.00	2	10.10	10.25	-2	2,977	-0.07%
2019/08/05	2.1	10.90	0	0.00	10.90	2.1	2,844	0.08%
2019/08/01	2	11.10	0	0.00	11.00	2	2,632	0.08%
2019/07/15	0	0.00	10	10.90	10.95	-10	2,129	-0.47%
2019/07/11	0	0.00	4	10.70	10.75	-4	2,065	-0.19%
2019/07/10	0	0.00	6	10.65	10.65	-6	2,058	-0.29%
2019/06/27	0.1	10.60	0	0.00	10.70	0.1	2,094	0.00%
2019/06/21	0	0.00	4	10.65	10.80	-4	2,124	-0.19%
2019/06/17	0	0.00	5	10.40	10.40	-5	2,110	-0.24%
2019/06/10	0	0.00	6	10.55	10.55	-6	2,186	-0.27%
2019/06/06	24	10.45	0	0.00	10.50	24	2,162	1.11%
2019/06/04	4	10.53	0	0.00	10.55	4	2,153	0.19%
2019/06/03	6	10.45	0	0.00	10.50	6	2,161	0.28%
2019/05/29	0	0.00	0.5	10.40	10.45	-0.5	2,186	-0.02%
2019/05/23	2	10.35	0	0.00	10.35	2	2,092	0.10%
2019/05/10	2	10.35	0	0.00	10.30	2	2,109	0.09%
2019/05/06	2	10.40	0	0.00	10.45	2	2,120	0.09%
2019/05/02	1	10.40	1	10.45	10.45	0	2,083	0.00%
2019/04/29	0	0.00	1	10.35	10.35	-1	2,049	-0.05%
2019/04/26	0	0.00	1	10.25	10.30	-1	2,021	-0.05%
2019/04/25	0	0.00	1	10.30	10.30	-1	2,025	-0.05%
2019/04/22	0	0.00	1	10.35	10.35	-1	2,006	-0.05%
2019/04/17	0	0.00	0.3	10.35	10.40	-0.3	2,028	-0.02%
2019/04/16	0	0.00	0.1	10.35	10.40	-0.1	2,014	-0.01%
2019/03/25	0	0.00	3	10.35	10.40	-3	2,065	-0.15%
2019/03/22	0	0.00	5	10.50	10.50	-5	2,060	-0.24%
2019/03/21	0	0.00	1	10.35	10.45	-1	2,051	-0.05%
2019/03/19	3	10.27	0	0.00	10.25	3	2,024	0.15%
2019/03/11	0	0.00	0.1	10.10	10.10	-0.1	1,894	0.00%
2019/03/04	0	10.15	0.1	10.15	10.15	-0.1	1,858	-0.01%
2019/02/25	0	0.00	10	10.05	10.10	-10	1,791	-0.56%
2019/02/19	0.1	10.00	0	0.00	10.00	0.1	1,753	0.01%
2019/02/15	10	9.96	0	0.00	9.97	10	1,710	0.58%
2019/02/14	3	9.96	0	0.00	9.95	3	1,699	0.18%
2019/01/28	0	0.00	5	9.83	9.85	-5	1,699	-0.29%
2019/01/23	1	9.75	1.1	9.78	9.80	-0.1	1,795	0.00%
2019/01/22	4	9.77	4	9.77	9.79	0	1,829	0.00%
2019/01/18	0	0.00	1.4	9.73	9.76	-1.4	1,945	-0.07%
2019/01/09	0	0.00	5	9.75	9.74	-5	2,397	-0.21%
2019/01/04	2	9.50	0	0.00	9.54	2	2,510	0.08%
2019/01/02	1	9.51	0	0.00	9.55	1	2,642	0.04%
2018/12/21	1	9.50	0	0.00	9.56	1	2,652	0.04%
2018/12/19	1	9.51	0	0.00	9.58	1	2,713	0.04%
2018/12/18	11	9.64	0	0.00	9.60	11	2,680	0.41%
2018/12/14	3	9.81	0	0.00	9.87	3	2,635	0.11%
2018/12/13	1	9.92	0	0.00	9.92	1	2,619	0.04%
2018/12/12	1	9.85	0	0.00	9.90	1	2,610	0.04%
2018/12/11	2	9.91	0	0.00	9.92	2	2,588	0.08%
2018/12/06	1	9.90	0	0.00	9.94	1	2,680	0.04%
2018/11/23	5	9.88	0	0.00	9.87	5	2,746	0.18%
2018/11/21	2	9.92	0	0.00	9.90	2	2,841	0.07%
2018/11/08	10	9.98	0	0.00	10.05	10	3,082	0.32%
2018/11/07	0	0.00	1	9.93	9.93	-1	3,056	-0.03%
2018/11/05	1	9.85	0	0.00	9.89	1	3,235	0.03%
2018/11/01	1	9.83	0	0.00	9.90	1	3,281	0.03%
2018/10/29	0	0.00	3.3	9.60	9.57	-3.3	3,333	-0.10%
2018/10/26	2	9.59	0	0.00	9.69	2	3,556	0.06%
2018/10/24	1	9.95	0	0.00	10.05	1	3,953	0.03%
2018/10/23	1	10.00	0	0.00	10.00	1	4,052	0.02%
2018/10/18	0	0.00	1.1	10.11	10.15	-1.1	3,995	-0.03%
2018/10/12	3	10.07	0	0.00	10.25	3	4,026	0.07%
2018/10/11	0	0.00	5	10.15	10.20	-5	3,983	-0.13%
2018/10/03	0	0.00	0.2	10.65	10.60	-0.2	3,813	0.00%
2018/09/17	0.8	10.60	0	0.00	10.50	0.8	3,748	0.02%
2018/08/31	0	0.00	0.1	10.60	10.60	-0.1	4,155	0.00%
2018/08/28	0.9	10.55	0	0.00	10.55	0.9	4,190	0.02%
2018/08/03	0	0.00	1	10.70	10.75	-1	4,079	-0.02%
2018/08/02	3	10.70	0	0.00	10.65	3	4,079	0.07%
2018/07/26	0	0.00	22	11.00	11.00	-22	3,146	-0.70%
2018/07/25	2	10.95	9	11.00	11.00	-7	3,102	-0.23%
2018/07/23	0	0.00	2	10.85	10.85	-2	3,027	-0.07%
2018/07/06	1	10.60	0	0.00	10.55	1	3,153	0.03%
2018/07/02	2	10.70	0	0.00	10.70	2	3,242	0.06%
2018/05/30	3	10.45	0	0.00	10.50	3	2,946	0.10%
2018/05/28	1	10.50	0	0.00	10.55	1	2,876	0.03%
2018/05/16	1	10.45	0	0.00	10.45	1	3,003	0.03%
2018/05/09	0	0.00	100	10.45	10.45	-100	3,181	-3.14%
2018/05/08	0	0.00	84	10.45	10.45	-84	3,206	-2.62%
2018/05/03	1	10.45	0	0.00	10.45	1	3,286	0.03%
2018/05/02	0	0.00	53.2	10.45	10.50	-53.2	3,302	-1.61%
2018/04/25	2	10.20	0	0.00	10.25	2	3,672	0.05%
2018/04/24	1	10.25	0	0.00	10.20	1	3,855	0.03%
2018/04/18	8	10.25	0	0.00	10.20	8	4,267	0.19%
2018/04/10	0	10.20	0	0.00	10.20	0	4,392	0.00%
2018/04/09	2	10.20	0	0.00	10.25	2	4,366	0.05%
2018/03/31	0	0.00	2	10.25	10.25	-2	4,280	-0.05%
2018/03/30	0	0.00	5	10.22	10.20	-5	4,271	-0.12%
2018/03/29	0	0.00	2	10.20	10.20	-2	4,234	-0.05%
2018/03/28	10	10.15	0	0.00	10.15	10	4,191	0.24%
2018/03/26	14	10.00	0	0.00	10.05	14	4,185	0.33%
2018/03/23	6	10.00	0	0.00	10.05	6	4,225	0.14%
2018/03/20	2	10.10	0	0.00	10.10	2	4,194	0.05%
2018/03/19	2	10.05	0	0.00	10.05	2	4,181	0.05%
2018/03/12	10	10.00	0	0.00	10.00	10	4,054	0.25%
2018/03/06	0	0.00	6	9.86	9.86	-6	4,045	-0.15%
2018/03/05	5	9.85	0	0.00	9.83	5	4,070	0.12%
2018/02/23	0	0.00	35	10.00	9.99	-35	3,936	-0.89%
2018/02/12	1	9.69	0	0.00	9.70	1	3,896	0.03%
2018/02/06	9	9.62	154	9.48	9.48	-145	3,668	-3.95%	大賣/鉅額交易
2018/02/01	0	0.00	10	10.00	9.98	-10	3,415	-0.29%
2018/01/31	0	0.00	1	9.95	9.98	-1	3,384	-0.03%
2018/01/30	0	0.00	13	10.04	10.00	-13	3,336	-0.39%
2018/01/25	0	0.00	2	10.15	10.20	-2	3,210	-0.06%
2018/01/22	0	0.00	30	10.10	10.15	-30	2,987	-1.00%
2018/01/19	3	9.97	0	0.00	9.98	3	2,801	0.11%
2018/01/18	3	9.90	0	0.00	9.96	3	2,687	0.11%
2018/01/17	1	9.70	0	0.00	9.74	1	2,491	0.04%
2018/01/16	10	9.70	0	0.00	9.70	10	2,352	0.43%
2018/01/15	14	9.64	100	9.66	9.65	-86	2,187	-3.93%
2018/01/11	170	9.53	0	0.00	9.54	170	1,954	8.70%	大買/鉅額交易