國票金 (2889)-元大-彰化券商分點個股進出

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
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股▲0.27%
718人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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
2024/05/03	0	0.00	21.4	15.01	15.10	-21.4	8,927	-0.24%
2024/05/02	6	14.65	13	14.70	14.70	-7	8,541	-0.08%
2024/04/30	0	0.00	7.7	14.55	14.55	-7.7	8,276	-0.09%
2024/04/29	10	14.20	30.5	14.43	14.60	-20.5	8,157	-0.25%
2024/04/25	0	0.00	3	13.90	13.95	-3	7,551	-0.04%
2024/04/24	0.1	14.00	0	0.00	14.00	0.1	7,536	0.00%
2024/04/23	1	14.00	7	14.00	14.00	-6	7,511	-0.08%
2024/04/22	5	13.90	80.2	13.89	13.90	-75.2	7,454	-1.01%
2024/04/19	3	13.50	13	13.54	13.60	-10	7,294	-0.14%
2024/04/18	13	13.47	10	13.45	13.45	3	7,120	0.04%
2024/04/17	8	13.63	3.7	13.65	13.50	4.4	6,808	0.06%
2024/04/16	14	13.61	3.3	13.67	13.60	10.7	6,670	0.16%
2024/04/15	1	13.80	6	13.80	13.80	-5	6,568	-0.08%
2024/04/12	51	13.85	3	13.85	13.85	48	6,556	0.73%
2024/04/10	0	0.00	3	13.95	13.95	-3	6,542	-0.05%
2024/04/09	5	13.95	6.2	13.96	14.00	-1.2	6,541	-0.02%
2024/04/08	0	0.00	10.1	13.75	13.90	-10.1	6,433	-0.16%
2024/04/03	6	13.84	0	0.00	13.80	6	6,464	0.09%
2024/04/01	150	13.92	0	0.00	13.90	150	6,695	2.24%	大買/鉅額交易
2024/03/29	22	13.85	4	13.90	13.90	18	6,883	0.26%
2024/03/28	0	0.00	33	13.90	13.90	-33	6,807	-0.48%
2024/03/27	2.8	13.84	2	13.75	13.85	0.8	6,739	0.01%
2024/03/26	3	13.70	11	13.73	13.70	-8	6,665	-0.12%
2024/03/25	2	13.80	0.3	13.75	13.70	1.7	6,601	0.03%
2024/03/22	2.1	13.65	4	13.65	13.70	-1.9	6,517	-0.03%
2024/03/21	1	13.60	2	13.65	13.60	-1	6,420	-0.02%
2024/03/20	0.1	13.55	0	0.00	13.50	0.1	6,353	0.00%
2024/03/19	2	13.60	13	13.60	13.60	-11	6,277	-0.18%
2024/03/18	16	13.74	3.9	13.71	13.65	12.1	6,245	0.19%
2024/03/15	25	13.72	30	13.83	13.90	-5	6,083	-0.08%
2024/03/14	68	13.79	17.9	13.94	13.80	50.1	5,660	0.89%
2024/03/12	4	12.63	0	0.00	12.70	4	4,516	0.09%
2024/03/11	4	12.60	0	0.00	12.65	4	4,513	0.09%
2024/03/08	1	12.50	0	0.00	12.50	1	4,500	0.02%
2024/03/07	2.5	12.65	52	12.59	12.60	-49.5	4,443	-1.11%
2024/03/06	0	0.00	3	12.40	12.40	-3	4,321	-0.07%
2024/03/05	1	12.35	3	12.25	12.35	-2	4,310	-0.05%
2024/02/27	0	0.00	2.5	12.20	12.10	-2.5	4,208	-0.06%
2024/02/26	0	12.15	0	0.00	12.10	0	4,199	0.00%
2024/02/22	0	0.00	1.9	12.17	12.15	-1.9	4,229	-0.04%
2024/02/20	0.4	12.25	10	12.25	12.20	-9.6	4,216	-0.23%
2024/02/19	0	0.00	2	12.25	12.30	-2	4,232	-0.05%
2024/02/15	0.1	12.15	0	0.00	12.20	0.1	4,204	0.00%
2024/02/05	3	12.25	0	0.00	12.25	3	4,176	0.07%
2024/02/02	4	12.08	8	12.10	12.15	-4	4,052	-0.10%
2024/02/01	5	11.95	0	0.00	11.95	5	4,008	0.12%
2024/01/30	20	11.95	0.2	12.00	11.90	19.8	3,990	0.50%
2024/01/29	60	11.98	0	0.00	11.95	60	3,985	1.51%
2024/01/25	0	0.00	2.5	11.91	11.90	-2.5	3,997	-0.06%
2024/01/18	0.2	11.80	0	0.00	11.80	0.2	3,991	0.01%
2024/01/17	4	11.80	0	0.00	11.75	4	3,981	0.10%
2024/01/16	9.5	11.86	0	0.00	11.85	9.5	3,931	0.24%
2024/01/15	0.3	12.05	0	0.00	12.05	0.3	3,848	0.01%
2024/01/12	0	0.00	0.6	12.05	12.05	-0.6	3,859	-0.02%
2024/01/11	0.1	12.10	3	12.05	12.05	-3	3,861	-0.08%
2024/01/10	0.1	12.10	0	0.00	12.05	0.1	3,856	0.00%
2024/01/09	0.1	12.25	0	0.00	12.25	0.1	3,819	0.00%
2024/01/08	0	0.00	7	12.31	12.30	-7	3,774	-0.19%
2024/01/05	1	12.30	0	0.00	12.30	1	3,741	0.03%
2024/01/03	1	12.20	0	0.00	12.25	1	3,686	0.03%
2024/01/02	8	12.30	0	0.00	12.30	8	3,607	0.22%
2023/12/28	1	12.20	1	12.20	12.25	0	3,459	0.00%
2023/12/27	4	12.05	0.1	12.15	12.20	3.9	3,353	0.12%
2023/12/26	0.2	11.90	8.5	11.90	11.95	-8.4	3,094	-0.27%
2023/12/22	1	11.55	0	0.00	11.55	1	2,827	0.04%
2023/12/20	2	11.60	0	0.00	11.55	2	2,856	0.07%
2023/12/19	0.9	11.60	2	11.55	11.55	-1.1	2,853	-0.04%
2023/12/15	10	11.61	0	0.00	11.55	10	2,835	0.35%
2023/12/14	1	11.60	0.6	11.55	11.60	0.4	2,777	0.01%
2023/12/13	5	11.44	0	0.00	11.40	5	2,701	0.19%
2023/12/12	0.9	11.40	0	0.00	11.40	0.9	2,792	0.03%
2023/12/11	1.1	11.45	1	11.45	11.40	0.1	2,765	0.00%
2023/12/08	2.3	11.48	0	0.00	11.45	2.3	2,716	0.08%
2023/12/07	2.3	11.51	0	0.00	11.50	2.3	2,673	0.09%
2023/12/06	4	11.65	0	0.00	11.60	4	2,551	0.16%
2023/12/05	9	11.60	0	0.00	11.60	9	2,497	0.36%
2023/12/04	0	0.00	1.1	11.55	11.60	-1.1	2,448	-0.04%
2023/11/30	7	11.55	2	11.60	11.55	5	2,349	0.21%
2023/11/28	0	0.00	0.5	11.65	11.60	-0.5	2,277	-0.02%
2023/11/27	0	0.00	3	11.57	11.55	-3	2,227	-0.13%
2023/11/22	0	0.00	0.2	11.60	11.65	-0.2	2,176	-0.01%
2023/11/21	0	0.00	1	11.70	11.65	-1	2,195	-0.05%
2023/11/20	0	0.00	1	11.65	11.60	-1	2,141	-0.05%
2023/11/16	101	11.55	0	0.00	11.60	101	2,142	4.71%	大買/鉅額交易
2023/11/15	0	0.00	1	11.55	11.60	-1	2,120	-0.05%
2023/11/14	2.1	11.50	1	11.45	11.50	1.1	2,105	0.05%
2023/11/13	0.1	11.45	0	0.00	11.40	0.1	2,108	0.00%
2023/11/10	1.5	11.48	1.8	11.47	11.45	-0.3	2,098	-0.01%
2023/11/08	1	11.55	0	0.00	11.60	1	2,109	0.05%
2023/11/07	0	0.00	4	11.50	11.55	-4	2,111	-0.19%
2023/11/02	0.6	11.55	0	0.00	11.70	0.6	2,122	0.03%
2023/11/01	0	0.00	1	11.50	11.55	-1	2,083	-0.05%
2023/10/26	0.2	11.60	0	0.00	11.55	0.2	2,273	0.01%
2023/10/25	0.1	11.65	0	0.00	11.60	0.1	2,299	0.00%
2023/10/20	5	11.65	0	0.00	11.60	5	2,464	0.20%
2023/10/19	2	11.65	0	0.00	11.70	2	2,505	0.08%
2023/10/18	5	11.70	0	0.00	11.70	5	2,525	0.20%
2023/10/16	0.5	11.80	0	0.00	11.80	0.5	2,615	0.02%
2023/10/12	0	0.00	1	11.90	11.90	-1	2,778	-0.04%
2023/10/11	0	0.00	0	11.75	11.85	0	2,801	0.00%
2023/10/05	0	0.00	0.4	11.70	11.65	-0.4	3,023	-0.01%
2023/10/03	0.6	11.70	0	0.00	11.70	0.6	3,099	0.02%
2023/10/02	1	11.65	2	11.68	11.65	-1	3,139	-0.03%
2023/09/28	0	0.00	1	11.70	11.65	-1	3,227	-0.03%
2023/09/27	2	11.60	0	0.00	11.60	2	3,323	0.06%
2023/09/26	0	0.00	1	11.70	11.60	-1	3,348	-0.03%
2023/09/21	1	11.75	0	0.00	11.75	1	3,336	0.03%
2023/09/19	0.4	11.85	1	11.85	11.80	-0.7	3,339	-0.02%
2023/09/18	1.9	11.83	0	0.00	11.85	1.9	3,422	0.06%
2023/09/15	0	0.00	4	11.85	11.85	-4	3,524	-0.11%
2023/09/12	0	0.00	1	11.85	11.85	-1	3,383	-0.03%
2023/09/11	2	11.75	0	0.00	11.70	2	3,373	0.06%
2023/09/08	0	0.00	2	11.80	11.80	-2	3,381	-0.06%
2023/09/01	0	0.00	36.1	11.85	11.80	-36.1	3,644	-0.99%
2023/08/30	0	0.00	2.5	11.90	11.85	-2.5	3,762	-0.07%
2023/08/29	0	0.00	60.7	11.81	11.90	-60.7	3,826	-1.59%
2023/08/23	0	0.00	1.7	11.80	11.75	-1.7	3,924	-0.04%
2023/08/21	0.1	11.75	0	0.00	11.70	0.1	3,983	0.00%
2023/08/18	0.2	11.70	0	0.00	11.70	0.2	4,031	0.00%
2023/08/17	10.1	11.65	0	0.00	11.65	10.1	4,131	0.24%
2023/08/16	0.1	11.75	0	0.00	11.70	0.1	4,135	0.00%
2023/08/15	0.3	11.84	0	0.00	11.80	0.3	4,142	0.01%
2023/08/14	3.1	11.77	0	0.00	11.75	3.1	4,213	0.07%
2023/08/11	0.2	12.00	0	0.00	11.95	0.2	4,230	0.00%
2023/08/10	0	0.00	2.2	12.00	11.95	-2.2	4,259	-0.05%
2023/08/09	0	0.00	1	12.00	12.00	-1	4,286	-0.02%
2023/08/08	1.2	11.96	0	0.00	11.95	1.2	4,312	0.03%
2023/08/04	10	11.95	0	0.00	11.95	10	4,313	0.23%
2023/08/01	1	12.05	4	12.10	12.15	-3	4,274	-0.07%
2023/07/28	0.1	12.00	0	0.00	12.00	0.1	4,160	0.00%
2023/07/27	4	12.03	23	12.04	12.00	-19	4,120	-0.46%
2023/07/26	3	12.00	34	11.99	11.95	-31	4,064	-0.76%
2023/07/25	0.3	11.73	0	0.00	11.80	0.3	4,019	0.01%
2023/07/24	4	11.69	0	0.00	11.70	4	4,009	0.10%
2023/07/21	0	11.80	0	0.00	11.75	0	3,974	0.00%
2023/07/20	0.2	11.75	0	0.00	11.75	0.2	3,981	0.01%
2023/07/19	4.1	11.71	0	0.00	11.70	4.1	3,972	0.10%
2023/07/18	11.2	11.71	0	0.00	11.75	11.2	3,934	0.29%
2023/07/17	5	11.85	0	0.00	11.85	5	3,853	0.13%
2023/07/14	2.3	11.85	0	0.00	11.90	2.3	3,871	0.06%
2023/07/13	4.1	11.73	0	0.00	11.85	4.1	3,881	0.10%
2023/07/12	0.7	11.80	0	0.00	11.80	0.7	3,689	0.02%
2023/07/11	1	11.80	0	0.00	11.85	1	3,676	0.03%
2023/07/10	2.1	11.78	0.6	11.80	11.75	1.4	3,662	0.04%
2023/07/07	4.3	11.77	3	11.75	11.80	1.3	3,636	0.04%
2023/07/06	13.1	11.85	0	0.00	11.85	13.1	3,630	0.36%
2023/07/05	4.1	11.90	2	12.00	11.90	2.1	3,604	0.06%
2023/07/04	1.8	12.04	0	0.00	11.95	1.8	3,584	0.05%
2023/07/03	1	12.05	0	0.00	12.10	1	3,633	0.03%
2023/06/30	8	12.00	0	0.00	12.05	8	3,789	0.21%
2023/06/29	0	0.00	0.1	12.05	12.05	-0.1	4,095	0.00%
2023/06/28	1.8	12.00	0	0.00	12.00	1.8	4,305	0.04%
2023/06/27	1	12.00	0	0.00	12.00	1	4,393	0.02%
2023/06/26	17	12.00	0	0.00	12.00	17	4,569	0.37%
2023/06/21	20	12.01	0	0.00	12.00	20	4,730	0.42%
2023/06/20	1	12.10	0	0.00	12.05	1	5,161	0.02%
2023/06/19	0	0.00	0	12.15	12.10	0	5,524	0.00%
2023/06/15	2	12.15	0	0.00	12.15	2	6,028	0.03%
2023/06/14	2	12.18	3.4	12.20	12.20	-1.4	6,384	-0.02%
2023/06/13	0	0.00	3	12.13	12.15	-3	6,587	-0.05%
2023/06/12	1	12.20	0.2	12.20	12.10	0.8	6,893	0.01%
2023/06/08	0.1	12.15	0	0.00	12.10	0.1	7,398	0.00%
2023/06/07	38.1	12.21	9	12.26	12.20	29.1	7,429	0.39%
2023/06/06	11	12.25	0.1	12.30	12.25	10.9	7,369	0.15%
2023/06/05	1.9	12.33	1	12.35	12.25	0.9	7,415	0.01%
2023/06/02	0	0.00	18	12.40	12.35	-18	7,461	-0.24%
2023/06/01	0	0.00	2.3	12.50	12.45	-2.3	7,464	-0.03%
2023/05/31	1.3	12.47	0	0.00	12.45	1.3	7,471	0.02%
2023/05/30	0	0.00	2	12.60	12.60	-2	7,418	-0.03%
2023/05/29	0	0.00	2	12.60	12.60	-2	7,442	-0.03%
2023/05/26	1	12.50	0	0.00	12.55	1	7,425	0.01%
2023/05/23	0	0.00	4	12.58	12.55	-4	7,451	-0.05%
2023/05/22	0	0.00	1	12.35	12.35	-1	7,373	-0.01%
2023/05/19	1	12.35	0	0.00	12.40	1	7,393	0.01%
2023/05/18	0	0.00	2	12.50	12.50	-2	7,385	-0.03%
2023/05/17	0	0.00	3	12.33	12.40	-3	7,342	-0.04%
2023/05/16	0.3	12.15	5	12.15	12.15	-4.8	7,320	-0.06%
2023/05/15	0	12.05	0	0.00	12.00	0	7,343	0.00%
2023/05/12	2	12.00	2	12.00	12.05	0	7,390	0.00%
2023/05/11	0.3	12.15	0	0.00	12.10	0.3	7,397	0.00%
2023/05/10	0	12.15	0	0.00	12.20	0	7,461	0.00%
2023/05/09	0	0.00	0	12.15	12.15	0	7,526	0.00%
2023/05/08	2	12.18	0	0.00	12.20	2	7,628	0.03%
2023/05/05	0	0.00	1	12.30	12.30	-1	7,783	-0.01%
2023/05/04	3	12.22	0	0.00	12.25	3	7,940	0.04%
2023/05/02	0	0.00	1	12.30	12.25	-1	8,154	-0.01%
2023/04/28	0	0.00	2	12.35	12.35	-2	8,307	-0.02%
2023/04/26	0	0.00	10	12.20	12.30	-10	8,592	-0.12%
2023/04/25	0	0.00	10	12.30	12.30	-10	8,876	-0.11%
2023/04/24	0	0.00	1	12.25	12.35	-1	8,985	-0.01%
2023/04/19	0.1	12.45	4	12.45	12.35	-4	9,149	-0.04%
2023/04/18	0.1	12.50	0	0.00	12.60	0.1	9,120	0.00%
2023/04/17	1	12.50	0	0.00	12.50	1	9,110	0.01%
2023/04/13	2	12.43	0.7	12.40	12.45	1.3	9,157	0.01%
2023/04/10	5	12.22	2	12.27	12.25	3	9,634	0.03%
2023/04/07	0.1	12.25	0	0.00	12.25	0.1	9,610	0.00%
2023/04/06	1	12.30	0.1	12.35	12.30	0.9	9,579	0.01%
2023/03/31	12.7	12.42	0	0.00	12.35	12.7	9,500	0.13%
2023/03/30	44.4	12.64	2	12.50	12.45	42.4	9,355	0.45%
2023/03/29	2.4	13.20	17.1	13.35	13.20	-14.7	9,073	-0.16%
2023/03/27	17.1	12.85	7	12.90	12.90	10.1	9,102	0.11%
2023/03/24	3	13.27	11	13.47	13.30	-8	9,028	-0.09%
2023/03/23	1	13.55	96	13.62	13.70	-95	8,877	-1.07%
2023/03/22	0	13.25	40.1	13.30	13.30	-40.1	8,434	-0.48%
2023/03/21	0	12.55	3	12.90	13.00	-3	8,195	-0.04%
2023/03/20	0	12.23	7	12.42	12.50	-7	8,163	-0.09%
2023/03/17	7.2	11.70	22.5	11.85	12.15	-15.3	8,039	-0.19%
2023/03/16	3.2	11.59	13.5	11.65	11.70	-10.4	7,762	-0.13%
2023/03/15	19.4	11.88	0	0.00	11.90	19.4	7,704	0.25%
2023/03/14	12.3	12.31	7	12.25	12.25	5.3	7,476	0.07%
2023/03/10	1	13.15	6	13.15	13.15	-5	7,365	-0.07%
2023/03/09	1	13.25	0	0.00	13.15	1	7,395	0.01%
2023/03/07	0	0.00	20	13.08	13.10	-20	7,463	-0.27%
2023/03/06	0	0.00	0.1	12.80	12.80	-0.1	7,445	0.00%
2023/03/03	42.5	12.60	0	0.00	12.60	42.5	7,458	0.57%
2023/03/02	8.3	12.60	0	0.00	12.60	8.3	7,567	0.11%
2023/03/01	23.1	12.55	12.4	12.55	12.60	10.7	7,774	0.14%
2023/02/24	0.2	12.55	5.7	12.55	12.60	-5.5	8,027	-0.07%
2023/02/23	0	0.00	0.3	12.58	12.60	-0.3	8,051	0.00%
2023/02/22	0.2	12.47	0.1	12.50	12.50	0.2	8,118	0.00%
2023/02/21	0.3	12.70	0	0.00	12.70	0.3	8,077	0.00%
2023/02/20	10.4	12.70	0	0.00	12.70	10.4	8,199	0.13%
2023/02/17	0.1	12.75	15	12.70	12.75	-15	8,356	-0.18%
2023/02/16	0.9	12.70	0	0.00	12.60	0.9	8,399	0.01%
2023/02/15	5	12.65	2.2	12.75	12.65	2.8	8,446	0.03%
2023/02/14	5	12.67	0	0.00	12.75	5	8,562	0.06%
2023/02/13	2.3	12.63	0	0.00	12.60	2.3	8,586	0.03%
2023/02/10	1	12.70	2	12.65	12.65	-1.1	8,610	-0.01%
2023/02/09	0	12.70	0.9	12.80	12.80	-0.9	8,609	-0.01%
2023/02/08	0.4	12.79	19.7	12.77	12.75	-19.4	8,620	-0.22%
2023/02/07	0.1	12.90	0	0.00	12.85	0.1	8,601	0.00%
2023/02/06	2.3	13.00	0	12.95	13.00	2.3	8,599	0.03%
2023/02/03	0.1	12.95	2.1	13.10	13.15	-2.1	8,607	-0.02%
2023/02/02	0	0.00	2	13.00	13.05	-2	8,481	-0.02%
2023/02/01	0	12.65	2	12.70	12.65	-2	8,455	-0.02%
2023/01/31	0	0.00	9.5	12.57	12.60	-9.5	8,469	-0.11%
2023/01/17	1	12.25	5	12.25	12.20	-4	8,211	-0.05%
2023/01/16	1	12.35	1	12.35	12.20	0	8,146	0.00%
2023/01/13	2.1	12.15	8.3	12.14	12.15	-6.3	7,950	-0.08%
2023/01/12	0.1	11.79	18	11.87	11.90	-18	7,808	-0.23%
2023/01/11	0	0.00	5	11.70	11.70	-5	7,688	-0.07%
2023/01/10	0.1	11.60	1	11.60	11.65	-0.9	7,619	-0.01%
2023/01/09	0	0.00	5.5	11.61	11.60	-5.5	7,590	-0.07%
2023/01/06	0	0.00	4.2	11.49	11.55	-4.2	7,541	-0.06%
2023/01/05	0.1	11.40	3.2	11.47	11.50	-3.1	7,537	-0.04%
2022/12/30	7.2	11.20	1	11.35	11.30	6.2	7,540	0.08%
2022/12/29	4	11.39	1	11.40	11.35	3	7,054	0.04%
2022/12/28	0	11.45	8	11.44	11.40	-8	7,040	-0.11%
2022/12/27	0	11.45	1	11.45	11.45	-1	6,994	-0.01%
2022/12/26	0	0.00	8	11.39	11.40	-8	6,970	-0.11%
2022/12/23	0.2	11.33	1	11.35	11.35	-0.8	7,013	-0.01%
2022/12/22	0	11.30	0	0.00	11.35	0	7,107	0.00%
2022/12/21	0	11.30	2.1	11.28	11.25	-2.1	7,179	-0.03%
2022/12/20	0.2	11.30	1	11.30	11.25	-0.8	7,188	-0.01%
2022/12/19	2	11.45	1	11.50	11.35	1	7,014	0.01%
2022/12/16	0	0.00	5	11.42	11.45	-5	6,868	-0.07%
2022/12/15	16	11.45	0	0.00	11.45	16	6,776	0.24%
2022/12/14	0.8	11.45	4	11.45	11.50	-3.2	6,724	-0.05%
2022/12/13	1.2	11.41	12.9	11.36	11.40	-11.7	6,642	-0.18%
2022/12/12	1	11.35	17	11.37	11.40	-16	6,517	-0.24%
2022/12/09	0	0.00	1	11.50	11.40	-1	6,397	-0.02%
2022/12/08	1	11.45	0	0.00	11.45	1	6,309	0.02%
2022/12/06	1.2	11.40	20	11.45	11.35	-18.8	6,071	-0.31%
2022/12/05	24	11.25	0	0.00	11.40	24	5,967	0.40%
2022/12/02	7.5	11.37	1	11.35	11.35	6.5	5,653	0.11%
2022/12/01	0	0.00	5	11.75	11.50	-5	5,579	-0.09%
2022/11/30	1	11.40	0.1	11.50	11.50	0.9	5,478	0.02%
2022/11/29	20.2	11.36	2	11.40	11.45	18.2	5,364	0.34%
2022/11/25	2	11.60	0	0.00	11.60	2	5,130	0.04%
2022/11/24	1	11.65	1	11.75	11.70	0	5,046	0.00%
2022/11/23	4.1	11.69	16	11.73	11.80	-12	4,947	-0.24%
2022/11/22	5	11.55	44	11.43	11.65	-39	4,782	-0.82%
2022/11/21	2.4	11.07	0	0.00	11.10	2.4	4,542	0.05%
2022/11/18	1	11.20	0	0.00	11.20	1	4,548	0.02%
2022/11/17	5	11.05	0	0.00	11.15	5	4,498	0.11%
2022/11/16	16.1	11.15	0	0.00	11.05	16.1	4,444	0.36%
2022/11/15	2.2	11.21	0	0.00	11.35	2.2	4,306	0.05%
2022/11/14	5.1	11.30	0	0.00	11.30	5.1	4,141	0.12%
2022/11/10	0	11.40	0	0.00	11.25	0	3,963	0.00%
2022/11/09	21	11.40	1	11.45	11.45	20	3,826	0.52%
2022/11/08	1	11.35	1	11.35	11.35	0	3,777	0.00%
2022/11/07	6	11.17	2	11.10	11.25	4	3,717	0.11%
2022/11/04	0	0.00	1.6	11.04	11.05	-1.6	3,659	-0.04%
2022/11/03	2	11.00	0.1	11.15	11.10	1.9	3,638	0.05%
2022/11/02	5	11.15	0	0.00	11.15	5	3,593	0.14%
2022/11/01	2	10.95	0	0.00	11.05	2	3,528	0.06%
2022/10/31	1	11.05	1	11.10	11.10	0	3,436	0.00%
2022/10/28	8	11.01	0	0.00	11.00	8	3,385	0.24%
2022/10/27	10.1	11.20	0	0.00	11.20	10.1	3,253	0.31%
2022/10/26	3	11.15	0	0.00	11.25	3	3,169	0.09%
2022/10/24	1	11.25	0	0.00	11.25	1	3,199	0.03%
2022/10/21	0	11.30	0	0.00	11.35	0	3,190	0.00%
2022/10/20	12.6	10.98	0	0.00	11.30	12.6	3,167	0.40%
2022/10/18	1	11.30	1	11.15	11.40	0	2,993	0.00%
2022/10/17	0.1	11.15	2.3	11.16	11.30	-2.2	2,981	-0.07%
2022/10/14	3	11.35	1	11.35	11.40	2	2,951	0.07%
2022/10/13	0.4	11.25	0	0.00	11.45	0.4	2,951	0.01%
2022/10/12	0.1	11.36	0	0.00	11.45	0.1	2,928	0.00%
2022/10/11	2.1	11.25	0	0.00	11.45	2.1	2,929	0.07%
2022/10/07	2	11.65	0	0.00	11.65	2	2,883	0.07%
2022/10/06	1	11.80	0	0.00	11.85	1	2,886	0.03%
2022/10/05	1	11.85	0	0.00	11.80	1	2,941	0.03%
2022/10/04	1	11.75	0	0.00	11.75	1	3,022	0.03%
2022/10/03	0	11.60	0	0.00	11.65	0	3,042	0.00%
2022/09/30	2.2	11.49	1	11.60	11.55	1.2	3,032	0.04%
2022/09/29	1.4	11.60	0	0.00	11.45	1.4	2,984	0.05%
2022/09/28	6.5	11.80	1	11.65	11.60	5.5	2,933	0.19%
2022/09/27	2.2	12.05	0	0.00	12.05	2.2	2,856	0.08%
2022/09/26	0.1	12.27	0	0.00	12.20	0.1	2,900	0.00%
2022/09/23	4.1	12.49	1	12.55	12.45	3.1	2,953	0.11%
2022/09/22	2.7	12.45	0	0.00	12.45	2.7	3,024	0.09%
2022/09/21	2.7	12.62	2	12.63	12.55	0.7	3,122	0.02%
2022/09/20	1	12.75	0	0.00	12.70	1	3,178	0.03%
2022/09/19	0	0.00	0	12.75	12.70	0	3,271	0.00%
2022/09/16	4	12.70	0	0.00	12.70	4	3,310	0.12%
2022/09/15	1.1	12.80	0	0.00	12.95	1.1	3,159	0.03%
2022/09/14	0.1	12.90	0	0.00	12.85	0.1	3,202	0.00%
2022/09/13	1	12.95	0	0.00	12.95	1	3,234	0.03%
2022/09/12	0.1	12.90	0	0.00	12.90	0.1	3,264	0.00%
2022/09/08	1.1	12.85	0	0.00	12.90	1.1	3,564	0.03%
2022/09/07	0.2	12.85	0	0.00	12.85	0.2	3,611	0.00%
2022/09/06	2	13.05	0	0.00	13.10	2	3,670	0.05%
2022/09/02	0	0.00	1	13.20	13.20	-1	3,854	-0.03%
2022/09/01	1.1	13.21	0	0.00	13.20	1.1	3,863	0.03%
2022/08/31	0	0.00	3	13.20	13.35	-3	3,866	-0.08%
2022/08/30	0	0.00	0.1	13.25	13.10	-0.1	3,891	0.00%
2022/08/29	12.6	13.20	0	0.00	13.15	12.6	3,872	0.33%
2022/08/26	0	0.00	0.1	13.35	13.20	-0.1	3,826	0.00%
2022/08/25	1	13.20	0	0.00	13.20	1	3,776	0.03%
2022/08/23	1	13.35	0	0.00	13.35	1	3,752	0.03%
2022/08/22	0.1	13.60	0	0.00	13.55	0.1	3,754	0.00%
2022/08/19	0.1	13.65	0	0.00	13.55	0.1	3,746	0.00%
2022/08/18	0.1	13.70	0	0.00	13.70	0.1	3,718	0.00%
2022/08/17	1	13.70	0	0.00	13.65	1	3,747	0.03%
2022/08/16	4.1	13.60	0	0.00	13.70	4.1	3,758	0.11%
2022/08/15	5	13.65	0	0.00	13.65	5	3,751	0.13%
2022/08/12	2	13.75	0	0.00	13.75	2	3,750	0.05%
2022/08/11	0.2	13.65	0	0.00	13.65	0.2	3,766	0.01%
2022/08/10	2	13.45	0	0.00	13.45	2	3,773	0.05%
2022/08/09	2	13.05	0	0.00	13.20	2	3,765	0.05%
2022/08/05	1	13.25	0	0.00	13.20	1	3,834	0.03%
2022/08/04	1	13.10	0	0.00	13.30	1	3,916	0.03%
2022/08/03	1.1	13.21	0	0.00	13.30	1.1	3,941	0.03%
2022/08/02	6	13.33	0	0.00	13.35	6	4,008	0.15%
2022/08/01	0.1	13.50	0	0.00	13.55	0.1	4,068	0.00%
2022/07/26	8.1	13.66	0	0.00	13.60	8.1	4,060	0.20%
2022/07/25	0	13.58	8	13.50	13.65	-8	4,076	-0.20%
2022/07/22	2.2	13.30	0.2	13.40	13.45	2	4,110	0.05%
2022/07/21	0	13.15	0	0.00	13.25	0	4,189	0.00%
2022/07/20	6	13.18	2	13.30	13.15	4	4,242	0.09%
2022/07/19	1.1	12.91	2	13.15	13.10	-0.9	4,326	-0.02%
2022/07/18	4	12.83	0	0.00	12.80	4	4,336	0.09%
2022/07/13	4.1	12.83	0	0.00	12.85	4.1	4,365	0.09%
2022/07/12	3.2	12.93	0	0.00	12.80	3.2	4,407	0.07%
2022/07/11	4.3	13.34	0	0.00	13.30	4.3	4,356	0.10%
2022/07/07	0.6	13.45	0	0.00	13.50	0.6	4,461	0.01%
2022/07/06	2	13.45	0	0.00	13.30	2	4,529	0.04%
2022/07/05	0	0.00	1	13.65	13.75	-1	4,785	-0.02%
2022/07/04	3.4	13.60	1	13.55	13.60	2.4	4,827	0.05%
2022/07/01	5.8	14.14	1	14.10	14.05	4.8	4,968	0.10%
2022/06/30	0	0.00	20	14.50	14.55	-20	5,074	-0.39%
2022/06/29	2.6	14.72	30.6	14.70	14.80	-28.1	5,078	-0.55%
2022/06/28	18	15.75	10	15.75	15.75	8	5,124	0.16%
2022/06/27	7	15.75	0	0.00	15.80	7	5,114	0.14%
2022/06/24	0.1	15.75	0	0.00	15.75	0.1	5,072	0.00%
2022/06/23	10	15.65	2	15.60	15.65	8	5,078	0.16%
2022/06/22	1.6	15.73	0	0.00	15.65	1.6	5,096	0.03%
2022/06/21	3	15.80	3	15.78	15.85	0	5,105	0.00%
2022/06/20	6	15.65	2	15.65	15.60	4	5,209	0.08%
2022/06/17	2.1	15.90	0	15.85	15.75	2.1	5,201	0.04%
2022/06/15	0	0.00	2	16.05	16.05	-2	5,055	-0.04%
2022/06/14	5.5	15.65	8	15.81	15.85	-2.5	5,074	-0.05%
2022/06/13	1.1	15.55	30	15.55	15.50	-28.9	5,047	-0.57%
2022/06/10	0.1	15.60	0	0.00	15.65	0.1	5,252	0.00%
2022/06/09	0	0.00	1	15.50	15.60	-1	5,296	-0.02%
2022/06/06	0	0.00	20	15.50	15.50	-20	5,557	-0.36%
2022/06/02	5.2	15.46	0	0.00	15.45	5.2	5,788	0.09%
2022/06/01	1.8	15.54	0	0.00	15.50	1.8	5,911	0.03%
2022/05/31	3	15.60	0	0.00	15.60	3	5,889	0.05%
2022/05/27	1	15.40	3.1	15.37	15.40	-2.1	5,887	-0.04%
2022/05/26	0	0.00	10	15.30	15.30	-10	5,909	-0.17%
2022/05/25	18	15.35	0	0.00	15.30	18	5,957	0.30%
2022/05/23	0	0.00	5.4	15.43	15.50	-5.4	6,052	-0.09%
2022/05/20	0.4	15.55	0	0.00	15.45	0.4	6,085	0.01%
2022/05/19	5	15.50	0	0.00	15.50	5	6,120	0.08%
2022/05/17	1	15.55	0	0.00	15.60	1	6,169	0.02%
2022/05/16	1	15.30	0	0.00	15.40	1	6,177	0.02%
2022/05/13	1	15.20	0	0.00	15.30	1	6,179	0.02%
2022/05/12	2.2	15.18	5	15.45	15.15	-2.8	6,249	-0.04%
2022/05/10	5.1	15.60	0	0.00	15.65	5.1	6,207	0.08%
2022/05/09	0.4	15.67	0	0.00	15.60	0.4	6,207	0.01%
2022/05/06	0.4	15.89	20	15.80	15.85	-19.6	6,209	-0.32%
2022/05/05	0.5	16.00	2	15.98	15.95	-1.5	6,256	-0.02%
2022/05/04	8.1	16.00	0	0.00	15.95	8.1	6,276	0.13%
2022/05/03	5	16.00	0	0.00	16.00	5	6,291	0.08%
2022/04/29	0.6	16.08	0	0.00	16.05	0.6	6,369	0.01%
2022/04/28	0	0.00	40	15.90	16.05	-40	6,439	-0.62%
2022/04/27	2.2	15.91	0	0.00	15.95	2.2	6,440	0.03%
2022/04/26	3	16.00	8	16.05	16.00	-5	6,411	-0.08%
2022/04/25	7.7	15.96	0	0.00	16.00	7.7	6,404	0.12%
2022/04/22	2	16.05	3	16.10	16.20	-1	6,333	-0.02%
2022/04/21	0	0.00	0.1	16.20	16.15	-0.1	6,434	0.00%
2022/04/20	3	16.10	0	0.00	16.10	3	6,593	0.05%
2022/04/18	39	16.02	0	0.00	16.05	39	6,782	0.58%
2022/04/15	7	16.26	0	0.00	16.20	7	6,705	0.10%
2022/04/14	20.1	16.25	0	0.00	16.25	20.1	6,730	0.30%
2022/04/13	22	16.29	0	0.00	16.40	22	6,677	0.33%
2022/04/12	31.1	16.36	0.5	16.35	16.40	30.6	6,615	0.46%
2022/04/11	20.6	16.58	21.5	16.57	16.50	-0.9	6,526	-0.01%
2022/04/08	0	0.00	1.1	17.09	17.10	-1.1	6,232	-0.02%
2022/04/07	14.5	17.24	2	16.95	16.90	12.5	6,245	0.20%
2022/04/06	7	17.02	0	0.00	17.20	7	6,050	0.12%
2022/04/01	3	16.90	0	0.00	16.90	3	5,936	0.05%
2022/03/31	2	16.75	5	16.65	16.75	-3	5,868	-0.05%
2022/03/30	3	16.55	1.1	16.60	16.55	1.9	5,717	0.03%
2022/03/29	1.1	16.45	0	0.00	16.50	1.1	5,661	0.02%
2022/03/28	4.3	16.42	0	0.00	16.40	4.3	5,615	0.08%
2022/03/25	0	0.00	5	16.40	16.45	-5	5,570	-0.09%
2022/03/24	3	16.45	3	16.50	16.50	0	5,559	0.00%
2022/03/23	20	16.45	0	16.50	16.50	20	5,605	0.36%
2022/03/22	0	0.00	2	16.30	16.35	-2	5,503	-0.04%
2022/03/21	0.6	16.38	0	0.00	16.35	0.6	5,486	0.01%
2022/03/18	5.5	16.30	27	16.34	16.30	-21.5	5,434	-0.40%
2022/03/17	10	16.10	42	16.06	16.10	-32	5,347	-0.60%
2022/03/16	11	15.90	4	15.88	15.90	7	5,266	0.13%
2022/03/15	8.6	15.78	5	15.85	15.85	3.6	5,188	0.07%
2022/03/10	2	14.98	2	14.95	15.00	0	4,963	0.00%
2022/03/09	4	14.76	0	0.00	14.80	4	4,907	0.08%
2022/03/08	11.1	15.21	3	15.05	15.05	8.1	4,722	0.17%
2022/03/07	7	15.64	0	0.00	15.65	7	4,507	0.16%
2022/03/04	5	15.86	0	0.00	15.85	5	4,430	0.11%
2022/03/03	1	15.95	12	15.95	15.95	-11	4,464	-0.25%
2022/03/02	1	15.85	0	0.00	15.90	1	4,482	0.02%
2022/03/01	4	15.90	1	15.85	15.90	3	4,497	0.07%
2022/02/25	1	15.85	0	0.00	15.80	1	4,541	0.02%
2022/02/24	4	15.88	0	15.85	15.85	4	4,502	0.09%
2022/02/23	0.1	16.00	0	0.00	15.95	0.1	4,437	0.00%
2022/02/22	4.2	15.95	10	15.95	15.95	-5.8	4,507	-0.13%
2022/02/21	0.7	16.04	0	0.00	16.05	0.7	4,685	0.01%
2022/02/18	2.1	16.00	1	16.00	16.00	1.1	4,806	0.02%
2022/02/17	12	16.00	2	16.00	16.00	10	4,797	0.21%
2022/02/16	10	16.00	0	0.00	16.00	10	4,830	0.21%
2022/02/15	7	16.03	0	0.00	16.00	7	4,876	0.14%
2022/02/14	10	16.00	0	0.00	16.05	10	4,893	0.20%
2022/02/11	3	16.10	0	0.00	16.15	3	4,788	0.06%
2022/02/10	0	0.00	1	16.15	16.25	-1	4,748	-0.02%
2022/02/09	6	16.18	1	16.20	16.20	5	4,772	0.10%
2022/02/08	1.1	16.05	14.6	16.06	16.15	-13.5	4,727	-0.29%
2022/02/07	1.1	16.05	3.2	15.95	16.05	-2.1	4,660	-0.04%
2022/01/25	3	15.88	0	0.00	15.90	3	4,555	0.07%
2022/01/24	1	15.95	40	15.85	15.95	-39	4,533	-0.86%
2022/01/21	1	16.05	30	16.00	16.00	-29	4,447	-0.65%
2022/01/20	0.5	16.15	3	16.15	16.15	-2.5	4,347	-0.06%
2022/01/19	2.5	16.25	0	0.00	16.20	2.5	4,321	0.06%
2022/01/18	16	16.27	3.2	16.25	16.25	12.8	4,274	0.30%
2022/01/17	7	16.23	1	16.25	16.20	6	4,236	0.14%
2022/01/14	22.9	16.33	1	16.35	16.30	21.9	4,205	0.52%
2022/01/13	206	16.40	1	16.30	16.35	205	4,182	4.90%	大買/鉅額交易
2022/01/12	62	16.24	0	16.15	16.15	62	4,056	1.53%
2022/01/11	12	15.99	0	0.00	15.95	12	3,918	0.31%
2022/01/10	2	15.90	0	0.00	15.95	2	3,903	0.05%
2022/01/07	2	15.95	0	0.00	15.90	2	4,037	0.05%
2022/01/06	0	0.00	1	15.90	15.90	-1	4,006	-0.02%
2022/01/05	1	16.00	0	0.00	15.90	1	4,013	0.02%
2022/01/04	1	15.95	0	0.00	15.95	1	4,036	0.02%
2022/01/03	7	16.01	0	0.00	15.95	7	4,067	0.17%
2021/12/28	2	15.80	0	0.00	15.90	2	4,114	0.05%
2021/12/27	2	15.80	0	0.00	15.85	2	4,128	0.05%
2021/12/24	0.8	15.90	2.1	15.85	15.85	-1.3	4,189	-0.03%
2021/12/23	2	15.80	1	15.85	15.85	1	4,229	0.02%
2021/12/20	2	15.80	0	0.00	15.80	2	4,292	0.05%
2021/12/17	11	15.85	30	15.95	15.85	-19	4,251	-0.45%
2021/12/16	12	15.90	1	15.95	15.85	11	4,225	0.26%
2021/12/13	2	16.00	0	0.00	16.05	2	4,229	0.05%
2021/12/10	14	15.97	0	0.00	16.00	14	4,172	0.34%
2021/12/09	14	15.90	0	0.00	15.90	14	4,180	0.33%
2021/12/08	9	15.90	0	0.00	15.90	9	4,185	0.22%
2021/12/07	3	15.85	0	0.00	15.90	3	4,153	0.07%
2021/12/06	2	15.85	1	15.95	15.85	1	4,195	0.02%
2021/12/03	1	15.90	0	0.00	15.90	1	4,177	0.02%
2021/12/01	1	15.95	0	0.00	15.90	1	4,196	0.02%
2021/11/30	1	15.90	0	0.00	16.00	1	4,212	0.02%
2021/11/29	2.4	15.78	0	0.00	15.85	2.4	4,198	0.06%
2021/11/26	3	16.07	2	16.08	16.00	1	4,165	0.02%
2021/11/24	1	16.20	0.1	16.25	16.20	0.9	4,139	0.02%
2021/11/23	0.1	16.10	2	16.05	16.00	-1.9	4,080	-0.05%
2021/11/22	2	16.05	0	0.00	16.10	2	4,063	0.05%
2021/11/19	0	0.00	1	16.20	16.15	-1	4,034	-0.02%
2021/11/18	0	0.00	2	16.40	16.40	-2	3,946	-0.05%
2021/11/16	0.2	15.80	0	15.85	15.85	0.2	3,597	0.01%
2021/11/15	112	15.75	25.9	15.76	15.80	86.1	3,607	2.39%	大買/
2021/11/12	2	15.75	2	15.78	15.85	0	3,550	0.00%
2021/11/11	1	15.70	0	0.00	15.75	1	3,563	0.03%
2021/11/10	2	15.70	0	0.00	15.75	2	3,542	0.06%
2021/11/08	2.2	15.78	1	15.80	15.75	1.2	3,523	0.03%
2021/11/05	1	15.75	5.2	15.75	15.80	-4.2	3,492	-0.12%
2021/11/04	1	15.80	0	0.00	15.85	1	3,492	0.03%
2021/11/03	0	0.00	0	15.90	15.85	0	3,491	0.00%
2021/11/02	2	15.80	0	0.00	15.85	2	3,497	0.06%
2021/10/27	1	15.90	0.1	15.95	15.90	0.9	3,538	0.02%
2021/10/25	13	15.85	0	0.00	15.95	13	3,639	0.36%
2021/10/21	2	15.85	0	0.00	15.80	2	4,091	0.05%
2021/10/20	0	0.00	3	15.95	15.95	-3	4,110	-0.07%
2021/10/19	1	16.05	0	0.00	16.00	1	4,131	0.02%
2021/10/18	0	0.00	2	16.10	16.05	-2	4,183	-0.05%
2021/10/15	31	15.81	3	16.00	15.95	28	4,172	0.67%
2021/10/12	0.1	15.60	0	0.00	15.55	0.1	4,197	0.00%
2021/10/08	0	0.00	2	15.60	15.55	-2	4,280	-0.05%
2021/10/06	0.2	15.50	6	15.50	15.45	-5.8	4,319	-0.13%
2021/10/04	0	0.00	4	15.95	16.00	-4	4,300	-0.09%
2021/09/30	0	0.00	4	16.13	16.15	-4	4,310	-0.09%
2021/09/29	3	15.90	0	0.00	15.95	3	4,248	0.07%
2021/09/28	2	16.00	0	0.00	16.00	2	4,223	0.05%
2021/09/27	0	0.00	1	15.95	16.00	-1	4,193	-0.02%
2021/09/24	1	15.90	0.3	15.90	15.85	0.7	4,172	0.02%
2021/09/23	0.1	15.80	0	0.00	15.75	0.1	4,190	0.00%
2021/09/22	2.1	15.70	1	15.70	15.70	1.1	4,215	0.03%
2021/09/17	3	15.75	0	0.00	15.80	3	4,162	0.07%
2021/09/16	7	15.80	0	0.00	15.80	7	4,201	0.17%
2021/09/15	1	15.80	0	0.00	15.90	1	4,193	0.02%
2021/09/14	1	15.85	0	0.00	15.85	1	4,198	0.02%
2021/09/13	5	15.80	0	0.00	15.85	5	4,206	0.12%
2021/09/10	14	15.79	2	15.75	15.80	12	4,219	0.28%
2021/09/08	5.1	15.82	0	0.00	15.80	5.1	4,329	0.12%
2021/09/06	17	16.04	0	0.00	16.00	17	4,360	0.39%
2021/09/03	3	16.05	0	0.00	16.10	3	4,349	0.07%
2021/09/02	1	16.10	0	0.00	16.05	1	4,431	0.02%
2021/09/01	2	16.20	0	0.00	16.30	2	4,557	0.04%
2021/08/31	1	16.10	1	16.15	16.05	0	4,703	0.00%
2021/08/30	0	0.00	0.2	16.15	16.20	-0.2	4,736	0.00%
2021/08/27	1.1	16.05	0	16.05	16.05	1.1	4,742	0.02%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/20	3.1	15.90	0	0.00	15.75	3.1	4,884	0.06%
2021/08/19	2	15.85	0	0.00	15.85	2	4,959	0.04%
2021/08/18	0.1	15.75	3	15.80	16.00	-3	4,973	-0.06%
2021/08/17	0	0.00	10	15.90	15.85	-10	4,977	-0.20%
2021/08/16	0.9	16.15	4.7	16.09	16.00	-3.8	4,997	-0.08%
2021/08/13	1	16.25	0	0.00	16.25	1	4,996	0.02%
2021/08/11	1	16.30	8	16.40	16.45	-7	5,142	-0.14%
2021/08/10	0	0.00	1	16.35	16.35	-1	5,278	-0.02%
2021/07/28	11.2	16.28	1	16.25	16.30	10.2	7,555	0.14%
2021/07/27	5.1	16.43	8	16.60	16.40	-2.9	7,803	-0.04%
2021/07/26	9.1	17.46	0	0.00	17.45	9.1	7,769	0.12%
2021/07/23	8	17.49	5	17.55	17.50	3	7,639	0.04%
2021/07/22	0	0.00	10	17.50	17.55	-10	7,705	-0.13%
2021/07/20	7	17.46	13	17.49	17.50	-6	7,753	-0.08%
2021/07/19	2	17.55	0	0.00	17.65	2	7,812	0.03%
2021/07/16	4.1	17.48	3.2	17.46	17.55	0.9	7,918	0.01%
2021/07/14	3	17.10	2	17.10	17.10	1	7,912	0.01%
2021/07/13	0	0.00	15	17.10	17.05	-15	8,084	-0.19%
2021/07/09	2	16.70	0	0.00	16.75	2	8,179	0.02%
2021/07/08	0	0.00	2	16.85	16.80	-2	8,393	-0.02%
2021/07/06	0	0.00	10	16.55	16.55	-10	8,910	-0.11%
2021/07/05	10	16.45	0	0.00	16.50	10	9,005	0.11%
2021/07/02	1	16.35	0	0.00	16.40	1	9,102	0.01%
2021/07/01	1	16.35	0	0.00	16.35	1	9,166	0.01%
2021/06/30	2	16.45	0	0.00	16.50	2	9,306	0.02%
2021/06/29	0	0.00	0.9	16.45	16.45	-0.9	9,440	-0.01%
2021/06/28	2	16.48	0	0.00	16.50	2	9,625	0.02%
2021/06/25	10.1	16.40	8	16.42	16.35	2.1	9,718	0.02%
2021/06/24	1	16.25	0	0.00	16.30	1	9,813	0.01%
2021/06/23	3	16.30	0	0.00	16.30	3	9,998	0.03%
2021/06/22	2	16.20	0	0.00	16.20	2	10,304	0.02%
2021/06/21	5.1	16.15	8	16.20	16.15	-2.9	10,653	-0.03%
2021/06/18	4.1	16.28	0	0.00	16.30	4.1	10,631	0.04%
2021/06/16	3	16.47	0	0.00	16.45	3	10,667	0.03%
2021/06/15	3	16.40	0	0.00	16.55	3	10,656	0.03%
2021/06/11	5	16.35	0	0.00	16.40	5	10,684	0.05%
2021/06/10	8	16.26	0	0.00	16.30	8	10,767	0.07%
2021/06/09	10.1	16.36	0	0.00	16.30	10.1	10,770	0.09%
2021/06/08	5	16.54	3	16.60	16.65	2	10,836	0.02%
2021/06/07	3	16.90	0	0.00	16.90	3	11,068	0.03%
2021/06/04	2	17.05	2.8	17.06	17.10	-0.8	11,370	-0.01%
2021/06/03	2	17.15	0	0.00	17.15	2	11,801	0.02%
2021/06/02	2	17.10	0	0.00	17.20	2	11,834	0.02%
2021/06/01	0.1	17.20	0	0.00	17.15	0.1	11,827	0.00%
2021/05/31	4	17.10	0.1	17.10	17.10	3.9	11,858	0.03%
2021/05/28	6	17.05	0	0.00	17.10	6	11,903	0.05%
2021/05/27	0	0.00	3	16.85	16.90	-3	11,930	-0.03%
2021/05/26	2	16.75	4	16.80	16.90	-2	11,959	-0.02%
2021/05/25	6	16.77	0	0.00	16.80	6	12,054	0.05%
2021/05/24	4	16.74	0	0.00	16.75	4	12,137	0.03%
2021/05/21	4	16.78	0	0.00	16.85	4	12,176	0.03%
2021/05/20	1	16.60	1	16.70	16.70	0	12,135	0.00%
2021/05/18	0	0.00	2	16.65	16.70	-2	12,047	-0.02%
2021/05/17	12.1	15.90	8.9	15.86	15.70	3.2	12,157	0.03%
2021/05/14	5	16.58	3	16.70	16.80	2	11,833	0.02%
2021/05/13	11.1	16.11	6.1	16.58	16.60	5	11,706	0.04%
2021/05/12	11.1	16.55	126	16.94	16.55	-114.9	11,415	-1.01%	大賣/鉅額交易
2021/05/11	5	17.92	9.4	17.68	17.70	-4.4	10,777	-0.04%
2021/05/10	3	18.15	13	17.92	18.15	-10	10,583	-0.09%
2021/05/07	2	17.90	3	17.92	18.00	-1	10,427	-0.01%
2021/05/06	1	17.55	2	17.70	17.55	-1	10,219	-0.01%
2021/05/05	4	17.13	3	17.37	17.35	1	10,142	0.01%
2021/05/04	3	16.97	16	17.11	17.20	-13	10,070	-0.13%
2021/04/29	3	17.67	0	0.00	17.70	3	9,643	0.03%
2021/04/28	1	17.55	4	17.78	17.75	-3	9,576	-0.03%
2021/04/27	9	17.35	0.3	17.37	17.40	8.7	9,561	0.09%
2021/04/26	12	17.23	28	17.31	17.45	-16	9,534	-0.17%
2021/04/23	8	17.08	42.2	17.08	17.15	-34.2	9,515	-0.36%
2021/04/22	3	17.23	2	17.40	17.20	1	9,460	0.01%
2021/04/21	0	0.00	2	17.30	17.35	-2	9,293	-0.02%
2021/04/20	9	17.28	0.1	17.30	17.30	8.9	9,307	0.10%
2021/04/19	4	17.43	7	17.44	17.40	-3	9,301	-0.03%
2021/04/16	0	0.00	1	16.85	17.00	-1	9,234	-0.01%
2021/04/15	1	16.60	2	16.70	16.75	-1	9,318	-0.01%
2021/04/14	17.1	16.49	107	16.57	16.60	-89.9	9,248	-0.97%	大賣/
2021/04/13	11.1	16.62	26	16.54	16.55	-14.9	9,162	-0.16%
2021/04/12	4	16.71	36	16.74	16.75	-32	8,896	-0.36%
2021/04/09	8	16.98	0	0.00	17.00	8	8,653	0.09%
2021/04/08	1	16.95	74	17.00	17.05	-73	8,649	-0.84%
2021/04/07	2	17.05	12	17.09	17.10	-10	8,705	-0.11%
2021/04/06	2	17.15	3	17.07	17.10	-1	8,635	-0.01%
2021/04/01	19	16.75	14	16.79	16.95	5	8,498	0.06%
2021/03/31	2	16.65	9	16.68	16.90	-7	8,344	-0.08%
2021/03/30	0	0.00	2	16.40	16.45	-2	8,147	-0.02%
2021/03/29	4	16.41	38	16.35	16.40	-34	8,063	-0.42%
2021/03/26	5	16.28	10	16.25	16.40	-5	7,982	-0.06%
2021/03/25	3	16.35	21	16.26	16.40	-18	7,829	-0.23%
2021/03/24	4	15.93	16.5	15.86	15.90	-12.5	7,526	-0.17%
2021/03/23	2	15.15	0	0.00	15.15	2	7,169	0.03%
2021/03/22	0	0.00	3	15.10	15.10	-3	7,169	-0.04%
2021/03/19	3.5	14.95	0	0.00	14.95	3.5	7,233	0.05%
2021/03/18	2	15.05	0	0.00	15.05	2	7,388	0.03%
2021/03/17	5	15.09	0	0.00	15.05	5	7,447	0.07%
2021/03/16	21.8	15.15	2	15.20	15.25	19.8	7,408	0.27%
2021/03/15	3	15.05	0	0.00	15.10	3	7,356	0.04%
2021/03/12	8.3	14.83	0	0.00	14.85	8.3	7,324	0.11%
2021/03/11	23.3	15.38	1	14.90	14.95	22.3	7,113	0.31%
2021/03/10	13	15.09	19	15.10	15.15	-6	6,713	-0.09%
2021/03/09	44.7	14.30	10	14.62	14.65	34.7	6,400	0.54%
2021/03/05	0.4	13.85	5	13.80	13.90	-4.6	5,918	-0.08%
2021/03/04	0.3	13.85	0	0.00	13.85	0.3	5,939	0.00%
2021/03/03	0	0.00	11	13.89	13.90	-11	5,909	-0.19%
2021/03/02	5	13.85	0	0.00	13.80	5	5,844	0.09%
2021/02/26	0	0.00	20	13.75	13.90	-20	5,779	-0.35%
2021/02/25	0	0.00	8.1	13.86	13.95	-8.1	5,673	-0.14%
2021/02/24	5	13.73	0	0.00	13.70	5	5,614	0.09%
2021/02/23	0	0.00	7	13.52	13.55	-7	5,494	-0.13%
2021/02/18	0	0.00	2	13.40	13.40	-2	5,449	-0.04%
2021/02/17	13	13.38	12	13.38	13.35	1	5,446	0.02%
2021/02/05	10	12.85	1	12.90	12.85	9	5,174	0.17%
2021/02/04	0	0.00	2	12.80	12.85	-2	5,165	-0.04%
2021/02/03	1	12.75	1	12.75	12.75	0	5,234	0.00%
2021/02/02	0	0.00	0.2	12.80	12.75	-0.2	5,311	0.00%
2021/02/01	2	12.60	0	0.00	12.70	2	5,364	0.04%
2021/01/29	2	12.60	0	12.70	12.60	2	5,363	0.04%
2021/01/28	3	12.57	1	12.60	12.65	2	5,313	0.04%
2021/01/27	8	12.70	0	0.00	12.70	8	5,227	0.15%
2021/01/26	0	0.00	20	12.70	12.70	-20	5,203	-0.38%
2021/01/25	24	12.74	0	0.00	12.80	24	5,185	0.46%
2021/01/21	20	12.85	3	12.85	12.85	17	5,091	0.33%
2021/01/20	14	12.83	0	0.00	12.80	14	5,066	0.28%
2021/01/19	5	13.06	0	0.00	13.05	5	4,897	0.10%
2021/01/18	6	13.03	12.2	13.00	13.05	-6.2	4,927	-0.13%
2021/01/15	1	13.30	0	0.00	13.25	1	4,850	0.02%
2021/01/14	0	0.00	12	13.30	13.35	-12	4,886	-0.25%
2021/01/13	0	0.00	2	13.35	13.30	-2	4,875	-0.04%
2021/01/12	2.8	13.16	2	13.10	13.10	0.8	4,766	0.02%
2021/01/08	0	0.00	1	13.00	13.15	-1	4,520	-0.02%
2021/01/06	22	12.85	2	12.85	12.75	20	4,259	0.47%
2021/01/05	0	0.00	80	12.97	13.00	-80	4,111	-1.95%
2021/01/04	3	12.80	20.1	13.02	13.05	-17.1	4,097	-0.42%
2020/12/31	1	12.85	4.1	12.95	12.85	-3.1	3,996	-0.08%
2020/12/30	2	12.70	16	12.91	13.00	-14	3,902	-0.36%
2020/12/25	0	0.00	1	12.65	12.70	-1	3,756	-0.03%
2020/12/24	6	12.60	1	12.65	12.65	5	3,792	0.13%
2020/12/23	2	12.55	0	0.00	12.60	2	3,819	0.05%
2020/12/22	1	12.75	0	0.00	12.60	1	3,840	0.03%
2020/12/18	0	0.00	2	12.65	12.70	-2	3,941	-0.05%
2020/12/17	17	12.64	0	0.00	12.65	17	3,955	0.43%
2020/12/14	5	12.60	51.4	12.74	12.85	-46.4	3,911	-1.19%
2020/12/11	0	0.00	1	12.25	12.25	-1	3,659	-0.03%
2020/12/10	5	12.10	0	0.00	12.10	5	3,567	0.14%
2020/12/07	0	0.00	1.9	12.07	12.10	-1.9	3,486	-0.05%
2020/12/04	0	0.00	50.3	12.04	12.10	-50.3	3,519	-1.43%
2020/12/03	0	0.00	1	12.05	12.00	-1	3,547	-0.03%
2020/12/01	0	0.00	10	12.00	12.05	-10	3,541	-0.28%
2020/11/30	2	12.03	0	0.00	12.00	2	3,548	0.06%
2020/11/27	50	12.10	0	0.00	12.10	50	3,511	1.42%
2020/11/26	0	0.00	10	12.05	12.10	-10	3,495	-0.29%
2020/11/25	0	0.00	2	12.00	12.05	-2	3,506	-0.06%
2020/11/24	10	12.00	0	0.00	12.00	10	3,480	0.29%
2020/11/23	25	11.99	1	11.95	12.00	24	3,472	0.69%
2020/11/20	6	11.94	0	0.00	12.00	6	3,398	0.18%
2020/11/18	0.8	12.10	4.1	12.05	12.10	-3.2	3,323	-0.10%
2020/11/12	2	12.00	5.4	12.00	12.00	-3.4	3,394	-0.10%
2020/11/11	125	12.05	0	0.00	12.05	125	3,390	3.69%	大買/鉅額交易
2020/11/10	0	0.00	16	12.02	11.95	-16	3,300	-0.48%
2020/11/09	10	11.95	10.6	11.95	11.95	-0.6	3,265	-0.02%
2020/11/06	0	0.00	15	11.85	11.85	-15	3,254	-0.46%
2020/11/04	10	11.75	1	11.75	11.80	9	3,399	0.26%
2020/11/02	15	11.75	0	0.00	11.80	15	3,456	0.43%
2020/10/30	1	11.85	6	11.78	11.75	-5	3,500	-0.14%
2020/10/29	0	11.85	0	0.00	11.85	0	3,519	0.00%
2020/10/28	0	0.00	0	11.90	11.85	0	3,524	0.00%
2020/10/27	2	11.90	0	0.00	11.85	2	3,518	0.06%
2020/10/26	2	12.00	17.1	11.96	12.00	-15.1	3,523	-0.43%
2020/10/23	1	11.90	5	11.92	12.00	-4	3,511	-0.11%
2020/10/22	0	0.00	1	11.85	11.95	-1	3,549	-0.03%
2020/10/21	6	11.70	0	0.00	11.75	6	3,511	0.17%
2020/10/19	10	11.70	0	0.00	11.75	10	3,551	0.28%
2020/10/16	1	11.70	0	0.00	11.75	1	3,568	0.03%
2020/10/13	0	0.00	0	11.70	11.70	0	3,703	0.00%
2020/10/12	0	0.00	1	11.65	11.70	-1	3,776	-0.03%
2020/10/08	0	0.00	1	11.70	11.75	-1	3,915	-0.03%
2020/10/07	0	0.00	1	11.65	11.75	-1	4,148	-0.02%
2020/10/06	20	11.70	2	11.75	11.75	18	4,452	0.40%
2020/10/05	2	11.73	0	0.00	11.75	2	4,628	0.04%
2020/09/30	0	0.00	10	11.70	11.75	-10	4,742	-0.21%
2020/09/29	0	0.00	4	11.68	11.75	-4	4,814	-0.08%
2020/09/28	11	11.50	1	11.55	11.55	10	4,930	0.20%
2020/09/25	2	11.40	5	11.48	11.40	-3	5,051	-0.06%
2020/09/24	3	11.45	11	11.40	11.40	-8	5,076	-0.16%
2020/09/23	3	11.65	5	11.65	11.65	-2	5,088	-0.04%
2020/09/22	0	0.00	5	11.75	11.80	-5	5,044	-0.10%
2020/09/21	0	0.00	0.1	11.95	11.90	-0.1	5,042	0.00%
2020/09/18	0	0.00	2	11.95	11.95	-2	5,041	-0.04%
2020/09/17	1	11.90	2.1	11.95	11.95	-1.1	5,049	-0.02%
2020/09/16	0	0.00	7	11.90	11.85	-7	5,009	-0.14%
2020/09/15	0	0.00	2	11.85	11.90	-2	5,026	-0.04%
2020/09/14	0	0.00	2	11.80	11.85	-2	5,069	-0.04%
2020/09/10	0	0.00	1	11.80	11.90	-1	5,093	-0.02%
2020/09/09	1	11.70	52	11.61	11.80	-51	5,100	-1.00%
2020/09/08	0	0.00	2	11.65	11.65	-2	5,106	-0.04%
2020/09/01	10	11.60	3	11.60	11.60	7	5,338	0.13%
2020/08/31	5	11.60	0	0.00	11.55	5	5,397	0.09%
2020/08/27	5	11.55	0	0.00	11.60	5	5,551	0.09%
2020/08/25	30	11.55	0	0.00	11.55	30	5,699	0.53%
2020/08/17	0	0.00	21	11.70	11.70	-21	5,927	-0.35%
2020/08/14	0	0.00	0.1	11.80	11.75	-0.1	5,968	0.00%
2020/08/13	0	0.00	1	11.75	11.75	-1	6,014	-0.02%
2020/08/10	0	0.00	8	11.80	11.80	-8	5,941	-0.13%
2020/08/05	0	0.00	1	11.65	11.70	-1	5,924	-0.02%
2020/07/29	0	0.00	2	11.40	11.45	-2	6,086	-0.03%
2020/07/28	0	0.00	22	11.20	11.25	-22	6,117	-0.36%
2020/07/27	0	0.00	55	11.39	11.35	-55	6,113	-0.90%
2020/07/24	1	11.50	0	0.00	11.45	1	6,091	0.02%
2020/07/20	1	11.55	0	0.00	11.55	1	5,992	0.02%
2020/07/17	48	11.65	1	11.60	11.65	47	5,994	0.78%
2020/07/15	1	11.55	31	11.56	11.75	-30	6,034	-0.50%
2020/07/14	11	11.50	0	0.00	11.45	11	5,969	0.18%
2020/07/13	5	12.16	1	12.15	12.20	4	5,788	0.07%
2020/07/10	12	12.09	9	12.10	12.10	3	5,545	0.05%
2020/07/09	3	12.10	0	0.00	12.10	3	5,424	0.06%
2020/07/08	0	12.10	0	0.00	12.10	0	5,346	0.00%
2020/07/07	3	12.10	1	12.25	12.10	2	5,295	0.04%
2020/07/06	1	12.20	178.2	12.07	12.25	-177.2	5,198	-3.41%	大賣/鉅額交易
2020/07/03	3	11.95	100	12.00	12.00	-97	5,080	-1.91%
2020/07/02	0	0.00	169	11.92	11.95	-169	5,050	-3.35%	大賣/鉅額交易
2020/07/01	2	11.85	140	11.83	11.85	-138	4,969	-2.78%	大賣/鉅額交易
2020/06/29	0	0.00	0.1	11.80	11.75	-0.1	4,965	0.00%
2020/06/24	3	11.75	0	11.80	11.80	3	4,982	0.06%
2020/06/23	1	11.75	2	11.80	11.85	-1	5,052	-0.02%
2020/06/22	2	11.80	0.6	11.85	11.85	1.4	5,070	0.03%
2020/06/19	2	11.80	0	0.00	11.85	2	5,190	0.04%
2020/06/17	0	11.80	0	0.00	11.75	0	5,453	0.00%
2020/06/16	0.1	11.85	0	11.85	11.85	0.1	5,713	0.00%
2020/06/15	0	0.00	1	11.75	11.75	-1	5,852	-0.02%
2020/06/12	9	11.49	0	0.00	11.60	9	5,896	0.15%
2020/06/11	3.4	11.76	0	0.00	11.70	3.4	5,905	0.06%
2020/06/10	0	0.00	1	11.85	11.85	-1	5,920	-0.02%
2020/06/08	2	11.75	0.1	11.75	11.75	1.9	6,161	0.03%
2020/06/05	2	11.75	0	0.00	11.75	2	6,137	0.03%
2020/06/04	1	11.70	0	0.00	11.75	1	6,170	0.02%
2020/06/03	2	11.75	1	11.75	11.80	1	6,219	0.02%
2020/06/01	0	0.00	17	11.50	11.65	-17	6,111	-0.28%
2020/05/29	5	11.30	0	0.00	11.30	5	6,028	0.08%
2020/05/28	0	0.00	0.2	11.65	11.60	-0.2	5,917	0.00%
2020/05/27	0.2	11.65	100	11.60	11.65	-99.8	6,029	-1.65%
2020/05/26	0	0.00	2	11.60	11.65	-2	6,086	-0.03%
2020/05/25	2	11.45	21	11.50	11.50	-19	6,032	-0.31%
2020/05/22	0	0.00	3	11.55	11.55	-3	6,000	-0.05%
2020/05/21	0	0.00	21	11.45	11.60	-21	5,955	-0.35%
2020/05/20	1	11.45	20	11.45	11.45	-19	5,910	-0.32%
2020/05/18	0	0.00	1	11.30	11.35	-1	5,856	-0.02%
2020/05/15	5	11.20	0	0.00	11.25	5	5,804	0.09%
2020/05/14	0	0.00	5	11.20	11.20	-5	5,802	-0.09%
2020/05/13	6	11.20	0	0.00	11.25	6	5,768	0.10%
2020/05/12	1	11.20	0	0.00	11.20	1	5,763	0.02%
2020/05/11	0	0.00	20	11.20	11.20	-20	5,698	-0.35%
2020/05/07	1	10.90	2	10.85	10.90	-1	5,609	-0.02%
2020/05/05	3	10.85	0	0.00	10.80	3	5,630	0.05%
2020/04/30	1	10.90	3	10.90	10.95	-2	5,559	-0.04%
2020/04/24	3	10.55	0	0.00	10.50	3	5,726	0.05%
2020/04/23	3	10.58	0.3	10.60	10.55	2.7	5,720	0.05%
2020/04/22	50	10.50	0	0.00	10.50	50	5,750	0.87%
2020/04/20	170	10.65	0.1	10.90	10.90	169.9	5,703	2.98%	大買/鉅額交易
2020/04/17	2	10.68	1	10.75	10.65	1	5,692	0.02%
2020/04/16	1	10.60	0	0.00	10.60	1	5,648	0.02%
2020/04/14	2	10.55	0	0.00	10.60	2	5,687	0.04%
2020/04/10	4	10.45	0	0.00	10.55	4	5,792	0.07%
2020/04/09	0	0.00	3	10.43	10.50	-3	5,840	-0.05%
2020/04/07	2	10.30	1	10.30	10.35	1	5,970	0.02%
2020/04/06	10	10.10	0	0.00	10.25	10	5,987	0.17%
2020/03/27	31	10.28	6.1	10.25	10.25	24.9	5,947	0.42%
2020/03/24	1	9.82	2	9.97	9.94	-1	5,651	-0.02%
2020/03/23	0	0.00	11	9.00	9.60	-11	5,452	-0.20%
2020/03/20	0	0.00	1	9.82	9.60	-1	5,334	-0.02%
2020/03/19	1	8.72	16	8.69	10.50	-15	5,056	-0.30%
2020/03/16	0	0.00	4	10.05	9.96	-4	4,644	-0.09%
2020/03/13	1	9.95	20	9.88	10.20	-19	4,578	-0.41%
2020/03/12	8	10.63	0	0.00	10.60	8	4,404	0.18%
2020/03/11	3	11.00	5	11.00	10.95	-2	4,237	-0.05%
2020/03/10	9	10.85	0	0.00	10.95	9	4,211	0.21%
2020/03/09	8	11.00	0	0.00	10.95	8	4,118	0.19%
2020/03/06	2	11.28	0	0.00	11.25	2	3,995	0.05%
2020/03/04	4	11.15	0	0.00	11.25	4	3,965	0.10%
2020/03/03	6	11.25	0	0.00	11.25	6	3,942	0.15%
2020/02/27	9	11.43	72	11.45	11.35	-63	3,887	-1.62%
2020/02/26	1	11.55	2	11.55	11.55	-1	3,785	-0.03%
2020/02/25	3	11.50	0	0.00	11.50	3	3,773	0.08%
2020/02/24	13	11.55	0	0.00	11.55	13	3,752	0.35%
2020/02/21	4	11.60	4.2	11.60	11.65	-0.2	3,728	-0.01%
2020/02/18	1	11.55	0	0.00	11.60	1	3,680	0.03%
2020/02/17	7	11.56	0	0.00	11.60	7	3,664	0.19%
2020/02/14	2	11.65	0	0.00	11.65	2	3,622	0.06%
2020/02/13	1	11.70	0	0.00	11.70	1	3,617	0.03%
2020/02/12	1	11.65	0	0.00	11.70	1	3,602	0.03%
2020/02/11	3	11.65	0	0.00	11.70	3	3,613	0.08%
2020/02/07	2	11.85	0	0.00	11.80	2	3,564	0.06%
2020/02/06	1	11.90	60	11.85	11.90	-59	3,586	-1.65%
2020/02/05	5	11.70	0	0.00	11.75	5	3,539	0.14%
2020/02/04	3	11.70	0	0.00	11.75	3	3,511	0.09%
2020/02/03	2	11.55	2	11.60	11.65	0	3,512	0.00%
2020/01/31	0	0.00	1	11.80	11.75	-1	3,421	-0.03%
2020/01/30	4	11.70	40	11.53	11.60	-36	3,372	-1.07%
2020/01/20	0	0.00	54	11.95	12.00	-54	3,211	-1.68%
2020/01/17	0	0.00	100	11.85	11.90	-100	3,157	-3.17%
2020/01/16	3	11.78	0	0.00	11.85	3	3,152	0.10%
2020/01/14	0	0.00	2	11.93	11.90	-2	3,125	-0.06%
2020/01/10	0	0.00	5	11.75	11.80	-5	3,167	-0.16%
2020/01/09	2	11.65	100	11.70	11.70	-98	3,136	-3.12%
2020/01/08	3	11.70	0	0.00	11.70	3	3,109	0.10%
2020/01/07	0	0.00	2	11.70	11.90	-2	3,007	-0.07%
2020/01/06	1	11.50	0	0.00	11.55	1	2,875	0.03%
2020/01/03	0	0.00	2	11.45	11.50	-2	2,830	-0.07%
2019/12/31	0	0.00	9	11.25	11.25	-9	2,600	-0.35%
2019/12/30	5	11.15	0	0.00	11.15	5	2,525	0.20%
2019/12/27	2	11.05	0	0.00	11.05	2	2,456	0.08%
2019/12/25	0	0.00	1.2	10.95	10.95	-1.2	2,292	-0.05%
2019/12/23	10	11.00	0	0.00	10.95	10	2,282	0.44%
2019/12/18	2	11.00	0	0.00	11.00	2	2,295	0.09%
2019/12/13	2	10.95	0	0.00	11.00	2	2,405	0.08%
2019/12/11	10	10.95	0	0.00	10.90	10	2,377	0.42%
2019/12/06	2	10.95	0	0.00	10.95	2	2,405	0.08%
2019/11/29	2	10.95	6	11.00	10.95	-4	2,590	-0.15%
2019/11/28	0	0.00	0.3	10.95	10.95	-0.3	2,611	-0.01%
2019/11/26	0	0.00	7	11.00	11.05	-7	2,596	-0.27%
2019/11/20	1	10.95	0.2	10.95	10.95	0.8	2,562	0.03%
2019/11/19	0	0.00	4	10.94	11.00	-4	2,559	-0.16%
2019/11/13	5	10.95	100	10.95	10.95	-95	2,592	-3.66%
2019/11/12	0	0.00	1	10.95	11.00	-1	2,605	-0.04%
2019/11/08	1	10.95	0	0.00	11.00	1	2,679	0.04%
2019/11/05	0	0.00	1	10.90	10.90	-1	2,761	-0.04%
2019/11/04	2	10.85	0.1	10.90	10.90	1.9	2,857	0.07%
2019/11/01	2	10.85	0	0.00	10.85	2	2,987	0.07%
2019/10/29	0	0.00	5	10.90	10.90	-5	3,262	-0.15%
2019/10/28	1	10.90	0	0.00	10.85	1	3,279	0.03%
2019/10/18	0	0.00	4	10.80	10.85	-4	3,401	-0.12%
2019/10/17	22	10.70	0	0.00	10.65	22	3,345	0.66%
2019/10/15	2	10.70	0	0.00	10.70	2	3,336	0.06%
2019/10/14	0	0.00	2	10.75	10.80	-2	3,354	-0.06%
2019/10/02	102	10.70	0	0.00	10.70	102	3,369	3.03%	大買/鉅額交易
2019/09/20	100	10.90	27	10.96	10.95	73	3,328	2.19%
2019/09/18	0	0.00	4	10.80	10.80	-4	3,203	-0.12%
2019/09/10	2	10.85	0	0.00	10.85	2	3,279	0.06%
2019/09/05	2	10.65	0	0.00	10.70	2	3,144	0.06%
2019/08/30	0	0.00	1	10.40	10.45	-1	3,153	-0.03%
2019/08/29	1	10.35	0	0.00	10.40	1	3,138	0.03%
2019/08/28	3	10.30	0	0.00	10.40	3	3,143	0.10%
2019/08/20	5	10.40	0	0.00	10.35	5	3,200	0.16%
2019/08/16	1	10.35	0	0.00	10.30	1	3,203	0.03%
2019/08/13	1	10.30	0	0.00	10.25	1	3,170	0.03%
2019/08/07	2	10.28	0	0.00	10.25	2	2,979	0.07%
2019/08/06	5	10.21	0	0.00	10.25	5	2,977	0.17%
2019/08/05	1	10.90	4	10.80	10.90	-3	2,844	-0.11%
2019/08/02	3	10.88	0	0.00	10.90	3	2,711	0.11%
2019/08/01	4	11.01	0	0.00	11.00	4	2,632	0.15%
2019/07/31	4	11.13	5	11.15	11.10	-1	2,546	-0.04%
2019/07/30	0	0.00	2	11.08	11.10	-2	2,415	-0.08%
2019/07/25	0	0.00	2	11.00	11.05	-2	2,362	-0.08%
2019/07/22	0	0.00	5	10.95	10.95	-5	2,241	-0.22%
2019/07/18	0	0.00	5	10.90	10.95	-5	2,206	-0.23%
2019/07/15	0	0.00	1.3	10.86	10.95	-1.3	2,129	-0.06%
2019/07/12	0	0.00	3	10.80	10.80	-3	2,076	-0.14%
2019/07/11	4	10.75	15.3	10.65	10.75	-11.3	2,065	-0.55%
2019/07/10	0	0.00	12	10.65	10.65	-12	2,058	-0.58%
2019/07/05	0	0.00	0.3	10.60	10.65	-0.3	2,010	-0.02%
2019/07/04	0	0.00	2	10.65	10.65	-2	2,016	-0.10%
2019/07/02	3	10.65	0	0.00	10.60	3	2,029	0.15%
2019/06/28	0	0.00	1	10.70	10.70	-1	2,066	-0.05%
2019/06/26	0	0.00	0.9	10.60	10.65	-0.9	2,112	-0.04%
2019/06/25	2	10.65	0	0.00	10.65	2	2,131	0.09%
2019/06/21	0	0.00	5.7	10.68	10.80	-5.7	2,124	-0.27%
2019/06/19	1	10.50	0	0.00	10.55	1	2,104	0.05%
2019/06/17	11.5	10.36	0	0.00	10.40	11.5	2,110	0.54%
2019/06/11	0	0.00	1	10.45	10.50	-1	2,194	-0.05%
2019/06/03	0	0.00	2	10.50	10.50	-2	2,161	-0.09%
2019/05/22	0.1	10.35	0	0.00	10.35	0.1	2,089	0.01%
2019/05/21	15	10.35	0	0.00	10.35	15	2,085	0.72%
2019/05/16	1	10.25	0	0.00	10.25	1	2,101	0.05%
2019/05/13	5	10.30	0	0.00	10.30	5	2,083	0.24%
2019/05/07	102	10.40	0	0.00	10.40	102	2,120	4.81%	大買/鉅額交易
2019/05/06	10	10.40	2	10.40	10.45	8	2,120	0.38%
2019/05/03	0	10.45	0	0.00	10.45	0	2,096	0.00%
2019/05/02	1	10.40	120	10.45	10.45	-119.1	2,083	-5.71%	大賣/鉅額交易
2019/04/29	10	10.35	0	0.00	10.35	10	2,049	0.49%
2019/04/25	1	10.30	0	0.00	10.30	1	2,025	0.05%
2019/04/19	10	10.30	0	0.00	10.35	10	2,003	0.50%
2019/04/18	3	10.32	0	0.00	10.35	3	2,009	0.15%
2019/04/17	1	10.35	0	0.00	10.40	1	2,028	0.05%
2019/04/16	1	10.35	0	0.00	10.40	1	2,014	0.05%
2019/04/11	0	0.00	1	10.40	10.35	-1	2,017	-0.05%
2019/04/09	0	0.00	8.3	10.40	10.45	-8.3	2,062	-0.40%
2019/03/29	2	10.40	0	0.00	10.50	2	2,012	0.10%
2019/03/28	0	0.00	5	10.35	10.45	-5	1,997	-0.25%
2019/03/27	0	0.00	4	10.38	10.40	-4	1,996	-0.20%
2019/03/26	1	10.40	10	10.38	10.40	-9	2,022	-0.45%
2019/03/22	0	0.00	7	10.46	10.50	-7	2,060	-0.34%
2019/03/21	0	0.00	13	10.39	10.45	-13	2,051	-0.63%
2019/03/20	0	0.00	1.1	10.30	10.35	-1.1	2,029	-0.05%
2019/03/15	0	0.00	5	10.20	10.25	-5	1,982	-0.25%
2019/03/08	2	10.05	0	0.00	10.10	2	1,897	0.11%
2019/03/06	10	10.10	0	0.00	10.10	10	1,894	0.53%
2019/03/05	5	10.15	0	0.00	10.10	5	1,879	0.27%
2019/02/21	0	0.00	0	10.00	10.00	0	1,773	0.00%
2019/02/20	2	10.00	0.8	10.00	10.05	1.2	1,759	0.07%
2019/02/15	0	0.00	2	9.96	9.97	-2	1,710	-0.12%
2019/02/12	3	9.89	0	0.00	9.91	3	1,677	0.18%
2019/02/11	2	9.88	0	9.90	9.88	2	1,726	0.12%
2019/01/25	5	9.82	0	0.00	9.81	5	1,710	0.29%
2019/01/23	0	0.00	0.1	9.80	9.80	-0.1	1,795	0.00%
2019/01/22	5	9.76	0	0.00	9.79	5	1,829	0.27%
2019/01/16	2	9.70	0	0.00	9.66	2	2,038	0.10%
2019/01/14	1	9.72	0	0.00	9.75	1	2,081	0.05%
2019/01/08	0	0.00	1	9.60	9.60	-1	2,427	-0.04%
2019/01/04	0.3	9.56	3	9.51	9.54	-2.7	2,510	-0.11%
2019/01/03	1	9.58	0	0.00	9.58	1	2,629	0.04%
2018/12/28	0	0.00	2	9.59	9.53	-2	2,630	-0.08%
2018/12/26	10	9.60	0	0.00	9.60	10	2,636	0.38%
2018/12/21	2	9.51	0	0.00	9.56	2	2,652	0.08%
2018/12/20	1	9.51	0	0.00	9.57	1	2,722	0.04%
2018/12/19	2	9.55	0	0.00	9.58	2	2,713	0.07%
2018/12/13	1	9.85	0	0.00	9.92	1	2,619	0.04%
2018/11/29	6	9.95	0	0.00	9.97	6	2,695	0.22%
2018/11/28	0	0.00	1	9.94	9.97	-1	2,695	-0.04%
2018/11/23	4	9.88	0	0.00	9.87	4	2,746	0.15%
2018/11/22	2	9.90	0	0.00	9.90	2	2,790	0.07%
2018/11/14	2	9.91	0	0.00	9.97	2	2,944	0.07%
2018/11/12	1	9.95	2	9.95	9.99	-1	2,974	-0.03%
2018/11/08	0	0.00	5	9.99	10.05	-5	3,082	-0.16%
2018/11/06	0	0.00	5	9.90	9.90	-5	3,115	-0.16%
2018/11/05	0	0.00	5	9.87	9.89	-5	3,235	-0.15%
2018/11/02	10	9.88	0	0.00	9.88	10	3,244	0.31%
2018/10/31	0	0.00	1	10.00	10.05	-1	3,313	-0.03%
2018/10/30	0	0.00	7	9.64	9.80	-7	3,301	-0.21%
2018/10/29	7	9.59	0	0.00	9.57	7	3,333	0.21%
2018/10/26	0	0.00	12	9.70	9.69	-12	3,556	-0.34%
2018/10/24	0	0.00	0.4	10.05	10.05	-0.4	3,953	-0.01%
2018/10/19	5	10.10	1	10.05	10.05	4	4,194	0.10%
2018/10/16	1	10.15	0	0.00	10.25	1	4,063	0.02%
2018/10/15	1	10.20	0	0.00	10.30	1	4,026	0.02%
2018/10/12	10	10.10	5	10.20	10.25	5	4,026	0.12%
2018/10/11	3	10.27	1	10.10	10.20	2	3,983	0.05%
2018/10/09	1	10.45	0	0.00	10.50	1	3,851	0.03%
2018/09/28	5	10.70	0	0.00	10.70	5	3,862	0.13%
2018/09/27	0	0.00	2.4	10.69	10.75	-2.4	3,803	-0.06%
2018/09/26	1	10.60	0	10.65	10.60	1	3,726	0.03%
2018/09/25	0	0.00	1	10.55	10.65	-1	3,744	-0.03%
2018/09/19	0	0.00	1	10.60	10.60	-1	3,723	-0.03%
2018/09/17	6	10.54	0	0.00	10.50	6	3,748	0.16%
2018/09/12	0	0.00	11	10.55	10.60	-11	3,787	-0.29%
2018/09/11	10.4	10.40	0	0.00	10.45	10.4	3,853	0.27%
2018/09/10	6	10.41	0	0.00	10.45	6	3,949	0.15%
2018/09/06	20	10.48	0	0.00	10.45	20	4,044	0.49%
2018/09/05	5	10.55	0	0.00	10.50	5	4,062	0.12%
2018/09/04	10	10.63	0	0.00	10.65	10	4,076	0.25%
2018/08/29	0	0.00	1	10.60	10.65	-1	4,211	-0.02%
2018/08/27	1	10.40	1	10.40	10.50	0	4,157	0.00%
2018/08/24	2	10.40	0	0.00	10.50	2	4,158	0.05%
2018/08/23	2	10.45	0	0.00	10.45	2	4,216	0.05%
2018/08/22	1.7	10.45	1	10.40	10.45	0.7	4,292	0.02%
2018/08/20	3	10.45	0	0.00	10.45	3	4,316	0.07%
2018/08/17	0	0.00	50	10.45	10.45	-50	4,326	-1.16%
2018/08/16	0	0.00	14	10.20	10.40	-14	4,330	-0.32%
2018/08/14	0	0.00	1	10.35	10.40	-1	4,266	-0.02%
2018/08/13	5	10.40	14	10.55	10.40	-9	4,256	-0.21%
2018/08/10	0	0.00	31	10.60	10.60	-31	4,191	-0.74%
2018/08/08	0.3	10.75	30	10.75	10.75	-29.7	4,093	-0.73%
2018/08/06	0	0.00	1	10.80	10.80	-1	4,048	-0.02%
2018/08/02	6	10.65	7	10.70	10.65	-1	4,079	-0.02%
2018/08/01	3	11.32	2	11.35	11.45	1	3,835	0.03%
2018/07/31	0	0.00	1	11.20	11.25	-1	3,500	-0.03%
2018/07/30	0.2	11.10	0	0.00	11.10	0.2	3,342	0.01%
2018/07/27	13	11.00	1	11.00	11.00	12	3,196	0.38%
2018/07/26	8	11.00	15.7	10.95	11.00	-7.7	3,146	-0.24%
2018/07/25	3	11.00	1	10.95	11.00	2	3,102	0.06%
2018/07/20	0	0.00	2	10.75	10.80	-2	2,988	-0.07%
2018/07/19	1	10.80	0	0.00	10.80	1	2,991	0.03%
2018/07/04	0.3	10.70	0	0.00	10.70	0.3	3,203	0.01%
2018/07/02	5	10.70	0	0.00	10.70	5	3,242	0.15%
2018/06/27	0	0.00	4	10.75	10.75	-4	3,329	-0.12%
2018/06/25	1	10.85	10	10.88	10.85	-9	3,406	-0.26%
2018/06/22	2	10.80	0	0.00	10.80	2	3,382	0.06%
2018/06/20	0	0.00	25	10.95	10.95	-25	3,362	-0.74%
2018/06/19	1	10.85	6	10.88	10.90	-5	3,282	-0.15%
2018/06/15	0	0.00	15.1	10.75	10.80	-15.1	3,196	-0.47%
2018/06/14	0	0.00	10	10.70	10.70	-10	3,149	-0.32%
2018/06/11	0	0.00	10	10.70	10.70	-10	3,170	-0.32%
2018/06/07	0	0.00	10	10.60	10.65	-10	3,094	-0.32%
2018/06/06	0	0.00	5	10.55	10.55	-5	3,070	-0.16%
2018/06/01	0	0.00	0.7	10.45	10.50	-0.7	3,006	-0.02%
2018/05/30	5	10.46	0	0.00	10.50	5	2,946	0.17%
2018/05/29	5	10.60	0	0.00	10.60	5	2,906	0.17%
2018/05/25	6	10.45	0	0.00	10.50	6	2,866	0.21%
2018/05/23	24	10.50	0	0.00	10.45	24	2,918	0.82%
2018/05/10	0.1	10.40	5	10.35	10.45	-5	3,212	-0.15%
2018/05/09	3	10.45	0	0.00	10.45	3	3,181	0.09%
2018/05/08	20.1	10.45	0	0.00	10.45	20.1	3,206	0.63%
2018/05/07	0.1	10.40	0	0.00	10.45	0.1	3,258	0.00%
2018/05/04	5	10.45	0	0.00	10.45	5	3,269	0.15%
2018/05/03	20	10.45	0	0.00	10.45	20	3,286	0.61%
2018/05/02	20	10.45	1	10.45	10.50	19	3,302	0.58%
2018/04/26	1	10.20	0	0.00	10.20	1	3,563	0.03%
2018/04/25	9	10.24	0	0.00	10.25	9	3,672	0.25%
2018/04/20	10	10.20	0	0.00	10.25	10	4,082	0.24%
2018/04/19	0	0.00	1.2	10.20	10.25	-1.2	4,191	-0.03%
2018/04/17	0.3	10.20	0	0.00	10.20	0.3	4,323	0.01%
2018/04/13	0	0.00	8	10.23	10.25	-8	4,365	-0.18%
2018/04/12	0	0.00	0.6	10.25	10.30	-0.6	4,430	-0.01%
2018/04/10	10	10.20	0	0.00	10.20	10	4,392	0.23%
2018/04/09	1	10.15	1	10.20	10.25	0	4,366	0.00%
2018/04/03	1	10.20	0	0.00	10.25	1	4,332	0.02%
2018/03/30	5	10.20	0	0.00	10.20	5	4,271	0.12%
2018/03/28	0	0.00	1.1	10.15	10.15	-1.1	4,191	-0.03%
2018/03/27	0	0.00	1	10.10	10.05	-1	4,141	-0.02%
2018/03/16	5	9.98	0	0.00	10.25	5	4,147	0.12%
2018/03/13	5	9.98	0	0.00	10.00	5	4,068	0.12%
2018/03/12	10	9.97	5	9.98	10.00	5	4,054	0.12%
2018/03/05	0	0.00	5	9.83	9.83	-5	4,070	-0.12%
2018/02/27	5	9.98	0	0.00	10.00	5	3,990	0.13%
2018/02/26	0	0.00	2	9.99	10.00	-2	3,962	-0.05%
2018/02/22	0	0.00	10	9.95	9.95	-10	3,927	-0.25%
2018/02/09	15	9.61	0	0.00	9.63	15	3,864	0.39%
2018/02/08	10	9.65	6	9.65	9.68	4	3,800	0.11%
2018/02/07	0	0.00	10	9.63	9.63	-10	3,774	-0.26%
2018/02/06	2	9.60	83	9.50	9.48	-81	3,668	-2.21%
2018/02/05	1	9.86	24	9.86	9.90	-23	3,488	-0.66%
2018/02/02	1	9.98	0	0.00	10.00	1	3,426	0.03%
2018/01/31	2	9.90	0	0.00	9.98	2	3,384	0.06%
2018/01/30	16	10.00	0	0.00	10.00	16	3,336	0.48%
2018/01/29	2.2	10.10	0	0.00	10.05	2.2	3,264	0.07%
2018/01/25	0	0.00	3	10.15	10.20	-3	3,210	-0.09%
2018/01/24	0	0.00	4	10.05	10.15	-4	3,166	-0.13%
2018/01/23	0	0.00	0.2	10.10	10.15	-0.2	3,075	-0.01%
2018/01/19	13	9.99	2	9.94	9.98	11	2,801	0.39%
2018/01/18	11	9.96	2	9.90	9.96	9	2,687	0.33%
2018/01/17	0	0.00	0.1	9.70	9.74	-0.1	2,491	0.00%
2018/01/11	10	9.54	0	0.00	9.54	10	1,954	0.51%
2018/01/09	7	9.50	0	0.00	9.50	7	1,819	0.38%
2018/01/08	10	9.51	0	0.00	9.51	10	1,790	0.56%
2018/01/05	9	9.49	10	9.49	9.49	-1	1,700	-0.06%