國票金 (2889)-元大-六合券商分點個股進出

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
15.90
漲跌
▲0.20
漲幅
+1.27%
成交量
18,878張
產業
上市金融類股
724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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	3.2	15.66	0	0.00	15.90	3.2	14,575	0.02%
2024/06/20	0.1	15.65	0	0.00	15.70	0.1	14,386	0.00%
2024/06/18	0	0.00	5	15.55	15.55	-5	14,425	-0.03%
2024/06/17	0	0.00	3	15.45	15.50	-3	14,510	-0.02%
2024/06/13	0.2	15.45	3	15.50	15.55	-2.9	14,637	-0.02%
2024/06/12	0	0.00	15	15.60	15.65	-15	15,037	-0.10%
2024/06/11	0.1	15.60	1	15.70	15.50	-0.9	15,846	-0.01%
2024/06/07	0.1	15.40	1.5	15.48	15.55	-1.4	15,452	-0.01%
2024/06/06	1.1	15.35	9	15.30	15.25	-7.9	14,982	-0.05%
2024/06/04	0.2	14.93	0	0.00	14.85	0.2	14,127	0.00%
2024/06/03	2.3	15.03	2	15.18	14.95	0.3	13,694	0.00%
2024/05/29	5	15.20	1	15.20	15.40	4	12,088	0.03%
2024/05/28	0	0.00	0.2	15.45	15.40	-0.2	11,532	0.00%
2024/05/27	0.1	15.45	0	0.00	15.50	0.1	11,591	0.00%
2024/05/22	0	0.00	5	15.65	15.60	-5	11,394	-0.04%
2024/05/21	10	15.65	1	15.70	15.70	9	11,339	0.08%
2024/05/20	0.6	15.85	12.6	15.85	15.95	-12.1	11,172	-0.11%
2024/05/17	0	0.00	3	15.70	15.70	-3	10,940	-0.03%
2024/05/16	0	0.00	2	15.60	15.65	-2	10,845	-0.02%
2024/05/15	0.1	15.45	9	15.52	15.50	-8.9	10,675	-0.08%
2024/05/13	4	15.45	0	0.00	15.60	4	10,589	0.04%
2024/05/10	0.5	15.35	3.1	15.40	15.60	-2.7	10,480	-0.03%
2024/05/09	0	0.00	1.3	15.10	15.00	-1.3	10,040	-0.01%
2024/05/08	4.2	15.48	0	0.00	15.50	4.2	9,710	0.04%
2024/05/07	0.8	15.55	0	0.00	15.55	0.8	9,512	0.01%
2024/05/06	0	0.00	1.1	15.30	15.50	-1.1	9,243	-0.01%
2024/05/03	0.6	15.02	55	14.90	15.10	-54.4	8,927	-0.61%
2024/05/02	0	0.00	20	14.65	14.70	-20	8,541	-0.23%
2024/04/30	0	0.00	2	14.55	14.55	-2	8,276	-0.02%
2024/04/29	0	0.00	25.7	14.47	14.60	-25.7	8,157	-0.32%
2024/04/25	0	0.00	5	13.95	13.95	-5	7,551	-0.07%
2024/04/24	5	13.95	0	0.00	14.00	5	7,536	0.07%
2024/04/23	0	0.00	27	13.96	14.00	-27	7,511	-0.36%
2024/04/22	0.1	13.75	20	13.85	13.90	-19.9	7,454	-0.27%
2024/04/19	10	13.55	5	13.50	13.60	5	7,294	0.07%
2024/04/17	10.7	13.65	0	0.00	13.50	10.7	6,808	0.16%
2024/04/16	0.2	13.65	0	0.00	13.60	0.2	6,670	0.00%
2024/04/15	0	0.00	40	13.85	13.80	-40	6,568	-0.61%
2024/04/11	0.1	13.90	5.1	13.90	13.90	-5	6,530	-0.08%
2024/04/09	0.1	13.95	0	0.00	14.00	0.1	6,541	0.00%
2024/04/03	17	13.81	10	13.80	13.80	7	6,464	0.11%
2024/04/02	13	13.90	1	13.85	13.90	12	6,504	0.18%
2024/04/01	10	13.95	0.1	13.90	13.90	10	6,695	0.15%
2024/03/29	0	0.00	5	13.90	13.90	-5	6,883	-0.07%
2024/03/26	3.1	13.70	2	13.70	13.70	1.1	6,665	0.02%
2024/03/25	2	13.75	0	0.00	13.70	2	6,601	0.03%
2024/03/22	0	0.00	1	13.60	13.70	-1	6,517	-0.02%
2024/03/21	20	13.60	2	13.65	13.60	18	6,420	0.28%
2024/03/20	0	13.65	1	13.55	13.50	-1	6,353	-0.02%
2024/03/19	0.5	13.65	0	0.00	13.60	0.5	6,277	0.01%
2024/03/18	11	13.70	0	0.00	13.65	11	6,245	0.18%
2024/03/15	65	13.88	20	13.85	13.90	45	6,083	0.74%
2024/03/14	47	13.78	6	13.89	13.80	41	5,660	0.72%
2024/03/13	0	0.00	9.2	12.60	12.75	-9.2	4,501	-0.20%
2024/03/12	0	0.00	1	12.65	12.70	-1	4,516	-0.02%
2024/03/11	1	12.70	2	12.60	12.65	-1	4,513	-0.02%
2024/03/08	0	0.00	35	12.56	12.50	-35	4,500	-0.78%
2024/03/07	0.1	12.60	5	12.50	12.60	-4.9	4,443	-0.11%
2024/03/06	3.2	12.35	6	12.44	12.40	-2.8	4,321	-0.06%
2024/03/05	5.3	12.34	40	12.36	12.35	-34.7	4,310	-0.81%
2024/03/04	21	12.20	2.7	12.20	12.20	18.3	4,251	0.43%
2024/02/29	0.3	12.32	10	12.30	12.30	-9.7	4,317	-0.23%
2024/02/27	0.1	12.15	0	0.00	12.10	0.1	4,208	0.00%
2024/02/23	0.2	12.15	0	0.00	12.10	0.2	4,204	0.00%
2024/02/22	5	12.15	0	0.00	12.15	5	4,229	0.12%
2024/02/21	5	12.20	0	0.00	12.15	5	4,223	0.12%
2024/02/20	0.1	12.25	0	0.00	12.20	0.1	4,216	0.00%
2024/02/19	0	0.00	38	12.25	12.30	-38	4,232	-0.90%
2024/02/16	5	12.15	20	12.15	12.15	-15	4,211	-0.36%
2024/02/15	0.1	12.20	4.6	12.15	12.20	-4.5	4,204	-0.11%
2024/02/05	0.1	12.25	0	0.00	12.25	0.1	4,176	0.00%
2024/02/02	0.1	12.10	0	0.00	12.15	0.1	4,052	0.00%
2024/01/31	0	11.95	0	0.00	11.95	0	3,993	0.00%
2024/01/30	5	11.90	0	0.00	11.90	5	3,990	0.13%
2024/01/25	5.9	11.91	0	0.00	11.90	5.9	3,997	0.15%
2024/01/24	5	11.95	0	0.00	11.95	5	4,020	0.12%
2024/01/22	5.4	11.90	0	0.00	11.90	5.4	4,019	0.14%
2024/01/19	5	11.95	0.1	11.95	11.95	4.9	4,011	0.12%
2024/01/16	9.3	11.86	0	0.00	11.85	9.3	3,931	0.24%
2024/01/15	1	12.05	0	0.00	12.05	1	3,848	0.03%
2024/01/12	6	12.09	2	12.05	12.05	4	3,859	0.10%
2024/01/11	0	0.00	2	12.05	12.05	-2	3,861	-0.05%
2024/01/09	1	12.30	0	0.00	12.25	1	3,819	0.03%
2024/01/08	17	12.30	0	0.00	12.30	17	3,774	0.45%
2024/01/04	0	0.00	1	12.30	12.25	-1	3,715	-0.03%
2024/01/03	0	0.00	5	12.20	12.25	-5	3,686	-0.14%
2024/01/02	0	0.00	2	12.30	12.30	-2	3,607	-0.06%
2023/12/29	0	0.00	3.1	12.25	12.25	-3.1	3,547	-0.09%
2023/12/28	1	12.25	0	0.00	12.25	1	3,459	0.03%
2023/12/27	4	12.15	105.3	12.15	12.20	-101.3	3,353	-3.02%	大賣/鉅額交易
2023/12/26	7	11.94	7	11.86	11.95	0	3,094	0.00%
2023/12/25	0	11.60	0	0.00	11.55	0	2,809	0.00%
2023/12/22	0	0.00	5	11.60	11.55	-5	2,827	-0.18%
2023/12/21	0	0.00	1.3	11.55	11.55	-1.3	2,873	-0.05%
2023/12/18	1	11.65	0	0.00	11.65	1	2,858	0.03%
2023/12/15	13.4	11.61	0	0.00	11.55	13.4	2,835	0.47%
2023/12/14	6	11.58	0	0.00	11.60	6	2,777	0.22%
2023/12/13	3	11.40	0	0.00	11.40	3	2,701	0.11%
2023/12/12	18	11.40	0	0.00	11.40	18	2,792	0.64%
2023/12/11	1	11.45	6	11.45	11.40	-5	2,765	-0.18%
2023/12/08	1.1	11.50	10	11.45	11.45	-8.9	2,716	-0.33%
2023/12/07	32	11.55	0	0.00	11.50	32	2,673	1.20%
2023/12/05	0.2	11.63	0	0.00	11.60	0.2	2,497	0.01%
2023/12/04	5	11.60	0	0.00	11.60	5	2,448	0.20%
2023/12/01	6.1	11.65	0	0.00	11.60	6.1	2,397	0.25%
2023/11/27	1	11.55	0	0.00	11.55	1	2,227	0.04%
2023/11/22	0.2	11.70	0	0.00	11.65	0.2	2,176	0.01%
2023/11/21	0	11.65	7	11.70	11.65	-7	2,195	-0.32%
2023/11/20	0.1	11.60	0	0.00	11.60	0.1	2,141	0.01%
2023/11/17	0	0.00	0	11.65	11.65	0	2,140	0.00%
2023/11/15	10	11.50	0	0.00	11.60	10	2,120	0.47%
2023/11/14	10	11.45	21.1	11.40	11.50	-11.1	2,105	-0.53%
2023/11/13	0.2	11.45	0	0.00	11.40	0.2	2,108	0.01%
2023/11/10	0.8	11.50	0	0.00	11.45	0.8	2,098	0.04%
2023/11/08	0.2	11.60	0.4	11.55	11.60	-0.2	2,109	-0.01%
2023/11/07	2.1	11.58	3	11.55	11.55	-0.9	2,111	-0.04%
2023/11/06	3.2	11.62	0	0.00	11.65	3.2	2,107	0.15%
2023/11/02	0	0.00	0	11.60	11.70	0	2,122	0.00%
2023/10/31	0.3	11.55	0	0.00	11.50	0.3	2,081	0.01%
2023/10/30	10.2	11.55	0	0.00	11.50	10.2	2,149	0.47%
2023/10/27	15	11.60	0	0.00	11.55	15	2,187	0.69%
2023/10/26	3	11.55	0	0.00	11.55	3	2,273	0.13%
2023/10/25	10	11.65	0	0.00	11.60	10	2,299	0.43%
2023/10/23	0	0.00	3	11.65	11.60	-3	2,442	-0.12%
2023/10/20	2	11.60	5	11.65	11.60	-3	2,464	-0.12%
2023/10/11	0	0.00	1	11.75	11.85	-1	2,801	-0.04%
2023/10/05	0	0.00	1.1	11.65	11.65	-1.1	3,023	-0.04%
2023/10/04	1	11.65	10	11.65	11.65	-9	3,062	-0.29%
2023/10/03	0	0.00	0	11.70	11.70	0	3,099	0.00%
2023/09/28	0	0.00	5	11.70	11.65	-5	3,227	-0.15%
2023/09/27	1	11.65	10	11.65	11.60	-9	3,323	-0.27%
2023/09/26	3	11.65	11	11.70	11.60	-8	3,348	-0.24%
2023/09/20	0.3	11.80	0	0.00	11.75	0.3	3,321	0.01%
2023/09/19	19	11.85	0	0.00	11.80	19	3,339	0.57%
2023/09/14	0	0.00	0.1	11.80	11.75	-0.1	3,375	0.00%
2023/09/13	0	0.00	23	11.80	11.75	-23	3,354	-0.69%
2023/09/12	2	11.70	8	11.75	11.85	-6	3,383	-0.18%
2023/09/11	0.1	11.80	0	0.00	11.70	0.1	3,373	0.00%
2023/09/05	0	11.80	30	11.75	11.80	-30	3,471	-0.86%
2023/09/01	0	0.00	0.7	11.80	11.80	-0.7	3,644	-0.02%
2023/08/31	0	0.00	34	11.90	11.90	-34	3,686	-0.92%
2023/08/25	2.1	11.65	0	0.00	11.70	2.1	3,887	0.05%
2023/08/24	3.1	11.75	0	0.00	11.75	3.1	3,883	0.08%
2023/08/23	30	11.75	0	11.80	11.75	30	3,924	0.76%
2023/08/21	0	0.00	1	11.70	11.70	-1	3,983	-0.03%
2023/08/18	0	0.00	5	11.65	11.70	-5	4,031	-0.12%
2023/08/17	3	11.60	30	11.60	11.65	-27	4,131	-0.65%
2023/08/16	6.1	11.70	0	0.00	11.70	6.1	4,135	0.15%
2023/08/14	6	11.80	0	0.00	11.75	6	4,213	0.14%
2023/08/10	0	0.00	1	11.95	11.95	-1	4,259	-0.02%
2023/08/07	0	12.00	0	0.00	12.05	0	4,306	0.00%
2023/08/04	0.7	12.00	0	0.00	11.95	0.7	4,313	0.02%
2023/08/01	0	0.00	5	12.10	12.15	-5	4,274	-0.12%
2023/07/31	0	0.00	5	12.15	12.00	-5	4,240	-0.12%
2023/07/28	0	12.00	0	0.00	12.00	0	4,160	0.00%
2023/07/27	0.3	12.00	0	0.00	12.00	0.3	4,120	0.01%
2023/07/26	0	0.00	6	12.00	11.95	-6	4,064	-0.15%
2023/07/25	6.4	11.71	0	0.00	11.80	6.4	4,019	0.16%
2023/07/24	4	11.68	0	0.00	11.70	4	4,009	0.10%
2023/07/21	0.1	11.75	0	0.00	11.75	0.1	3,974	0.00%
2023/07/20	2	11.75	7	11.70	11.75	-5	3,981	-0.13%
2023/07/19	7	11.71	3	11.70	11.70	4	3,972	0.10%
2023/07/18	20	11.74	0	0.00	11.75	20	3,934	0.51%
2023/07/17	3	11.85	0	0.00	11.85	3	3,853	0.08%
2023/07/14	1	11.85	0	0.00	11.90	1	3,871	0.02%
2023/07/13	11.1	11.75	0	0.00	11.85	11.1	3,881	0.28%
2023/07/12	8	11.76	0	0.00	11.80	8	3,689	0.22%
2023/07/11	1	11.75	0	0.00	11.85	1	3,676	0.03%
2023/07/10	2	11.75	0	0.00	11.75	2	3,662	0.05%
2023/07/07	7	11.75	0	0.00	11.80	7	3,636	0.19%
2023/07/06	4	11.80	0	0.00	11.85	4	3,630	0.11%
2023/07/05	5	11.95	0	0.00	11.90	5	3,604	0.14%
2023/07/04	5	12.00	0	0.00	11.95	5	3,584	0.14%
2023/07/03	5	12.05	2	12.05	12.10	3	3,633	0.08%
2023/06/30	1	12.00	5.1	12.05	12.05	-4.1	3,789	-0.11%
2023/06/29	2	12.05	1.3	12.04	12.05	0.8	4,095	0.02%
2023/06/28	1	11.95	0	0.00	12.00	1	4,305	0.02%
2023/06/27	0.1	12.00	0	0.00	12.00	0.1	4,393	0.00%
2023/06/26	5	11.97	0	0.00	12.00	5	4,569	0.11%
2023/06/21	5	12.05	0	0.00	12.00	5	4,730	0.11%
2023/06/20	0	0.00	2	12.10	12.05	-2	5,161	-0.04%
2023/06/16	8	12.15	0	0.00	12.15	8	5,851	0.14%
2023/06/15	3	12.15	7	12.15	12.15	-4	6,028	-0.07%
2023/06/13	6	12.15	0	0.00	12.15	6	6,587	0.09%
2023/06/12	5	12.15	0	0.00	12.10	5	6,893	0.07%
2023/06/09	6	12.18	0	0.00	12.20	6	7,311	0.08%
2023/06/08	7	12.15	0	0.00	12.10	7	7,398	0.09%
2023/06/07	1	12.25	0	0.00	12.20	1	7,429	0.01%
2023/06/06	7	12.25	0	12.30	12.25	7	7,369	0.09%
2023/06/05	5	12.27	0	0.00	12.25	5	7,415	0.07%
2023/06/02	0.1	12.35	0	0.00	12.35	0.1	7,461	0.00%
2023/05/26	6.2	12.50	0	0.00	12.55	6.2	7,425	0.08%
2023/05/24	0	0.00	1	12.60	12.65	-1	7,472	-0.01%
2023/05/23	0.1	12.55	0	0.00	12.55	0.1	7,451	0.00%
2023/05/19	3	12.35	8.9	12.39	12.40	-5.9	7,393	-0.08%
2023/05/18	15	12.37	2	12.45	12.50	13	7,385	0.18%
2023/05/17	0	0.00	7	12.30	12.40	-7	7,342	-0.10%
2023/05/16	0.8	12.10	0	0.00	12.15	0.8	7,320	0.01%
2023/05/15	6	11.98	10	12.00	12.00	-4	7,343	-0.05%
2023/05/12	2.2	12.05	5	12.05	12.05	-2.9	7,390	-0.04%
2023/05/10	1	12.20	2	12.20	12.20	-1	7,461	-0.01%
2023/05/09	2.1	12.15	0	0.00	12.15	2.1	7,526	0.03%
2023/05/08	7	12.18	0	0.00	12.20	7	7,628	0.09%
2023/05/05	0	0.00	1	12.30	12.30	-1	7,783	-0.01%
2023/05/04	0	0.00	0.1	12.25	12.25	-0.1	7,940	0.00%
2023/05/02	5	12.25	0	0.00	12.25	5	8,154	0.06%
2023/04/27	10	12.20	0	0.00	12.25	10	8,375	0.12%
2023/04/26	4	12.30	25	12.20	12.30	-21	8,592	-0.24%
2023/04/24	0	0.00	10	12.30	12.35	-10	8,985	-0.11%
2023/04/19	7	12.45	0	0.00	12.35	7	9,149	0.08%
2023/04/13	0.4	12.45	0	0.00	12.45	0.4	9,157	0.00%
2023/04/12	10	12.49	0	0.00	12.50	10	9,620	0.10%
2023/04/11	9	12.40	0	0.00	12.40	9	9,609	0.09%
2023/04/10	0	0.00	0.3	12.25	12.25	-0.3	9,634	0.00%
2023/04/07	3	12.23	0	0.00	12.25	3	9,610	0.03%
2023/04/06	2	12.30	2.2	12.35	12.30	-0.2	9,579	0.00%
2023/03/31	3	12.42	1	12.30	12.35	2	9,500	0.02%
2023/03/30	9.2	12.52	0	0.00	12.45	9.2	9,355	0.10%
2023/03/29	6	13.29	1	13.35	13.20	5	9,073	0.06%
2023/03/28	0	0.00	2	13.05	13.05	-2	9,044	-0.02%
2023/03/27	15.2	12.90	0	0.00	12.90	15.2	9,102	0.17%
2023/03/24	1	13.30	7	13.25	13.30	-6	9,028	-0.07%
2023/03/23	3.1	13.63	56	13.66	13.70	-52.9	8,877	-0.60%
2023/03/22	1.1	13.33	7	13.26	13.30	-5.9	8,434	-0.07%
2023/03/21	0	12.90	8	12.73	13.00	-8	8,195	-0.10%
2023/03/20	3.1	12.01	20	12.15	12.50	-16.9	8,163	-0.21%
2023/03/17	2	11.70	1	12.30	12.15	1	8,039	0.01%
2023/03/16	15	11.59	0	0.00	11.70	15	7,762	0.19%
2023/03/15	18	11.86	17	11.90	11.90	1	7,704	0.01%
2023/03/14	22	12.33	0	0.00	12.25	22	7,476	0.29%
2023/03/13	0	0.00	5	12.95	13.20	-5	7,352	-0.07%
2023/03/10	0	0.00	11	13.25	13.15	-11	7,365	-0.15%
2023/03/09	0.1	13.20	0	0.00	13.15	0.1	7,395	0.00%
2023/03/08	0.1	13.10	8	13.10	13.15	-7.9	7,445	-0.11%
2023/03/07	0.3	13.05	10	13.05	13.10	-9.7	7,463	-0.13%
2023/03/06	0.2	12.85	0	0.00	12.80	0.2	7,445	0.00%
2023/03/01	10	12.55	0	0.00	12.60	10	7,774	0.13%
2023/02/24	8	12.60	0	0.00	12.60	8	8,027	0.10%
2023/02/22	8	12.44	0	0.00	12.50	8	8,118	0.10%
2023/02/21	1.2	12.66	0	0.00	12.70	1.2	8,077	0.01%
2023/02/17	0.2	12.70	0	0.00	12.75	0.2	8,356	0.00%
2023/02/16	35	12.65	0	0.00	12.60	35	8,399	0.42%
2023/02/15	0.5	12.75	0	0.00	12.65	0.5	8,446	0.01%
2023/02/13	5	12.52	0	0.00	12.60	5	8,586	0.06%
2023/02/10	5	12.65	0	0.00	12.65	5	8,610	0.06%
2023/02/08	15	12.71	0	0.00	12.75	15	8,620	0.17%
2023/02/07	2	12.90	20	12.85	12.85	-18	8,601	-0.21%
2023/02/06	0.9	13.00	1	12.90	13.00	-0.1	8,599	0.00%
2023/02/03	0	0.00	1.4	13.10	13.15	-1.4	8,607	-0.02%
2023/02/02	0	0.00	10.9	12.87	13.05	-10.9	8,481	-0.13%
2023/01/31	2.1	12.59	0	0.00	12.60	2.1	8,469	0.02%
2023/01/30	2	12.30	10	12.25	12.35	-8	8,364	-0.10%
2023/01/17	6.1	12.25	0	0.00	12.20	6.1	8,211	0.07%
2023/01/13	2	12.10	0	0.00	12.15	2	7,950	0.03%
2023/01/12	21	11.73	4	11.84	11.90	17	7,808	0.22%
2023/01/11	0.4	11.65	10	11.65	11.70	-9.6	7,688	-0.12%
2023/01/09	0	0.00	2	11.60	11.60	-2	7,590	-0.03%
2023/01/06	0	0.00	10	11.50	11.55	-10	7,541	-0.13%
2023/01/05	5	11.50	0	0.00	11.50	5	7,537	0.07%
2022/12/30	1	11.30	0	0.00	11.30	1	7,540	0.01%
2022/12/29	1	11.30	0	0.00	11.35	1	7,054	0.01%
2022/12/28	0	0.00	3	11.42	11.40	-3	7,040	-0.04%
2022/12/26	0	0.00	2	11.35	11.40	-2	6,970	-0.03%
2022/12/23	0.2	11.40	1	11.40	11.35	-0.8	7,013	-0.01%
2022/12/21	0	11.30	1	11.25	11.25	-1	7,179	-0.01%
2022/12/20	6	11.33	1	11.25	11.25	5	7,188	0.07%
2022/12/19	2	11.40	0.1	11.45	11.35	1.9	7,014	0.03%
2022/12/16	2	11.45	2	11.38	11.45	0	6,868	0.00%
2022/12/15	6	11.48	0	0.00	11.45	6	6,776	0.09%
2022/12/14	3	11.45	3.2	11.47	11.50	-0.2	6,724	0.00%
2022/12/13	2.8	11.41	4.3	11.40	11.40	-1.4	6,642	-0.02%
2022/12/12	0	0.00	18	11.38	11.40	-18	6,517	-0.28%
2022/12/05	2	11.25	5	11.35	11.40	-3	5,967	-0.05%
2022/12/02	10.1	11.34	0	0.00	11.35	10.1	5,653	0.18%
2022/11/30	0.5	11.50	0	0.00	11.50	0.5	5,478	0.01%
2022/11/28	1	11.45	1	11.40	11.45	0	5,250	0.00%
2022/11/24	0	0.00	2	11.65	11.70	-2	5,046	-0.04%
2022/11/23	0	0.00	7	11.80	11.80	-7	4,947	-0.14%
2022/11/22	1	11.50	0	0.00	11.65	1	4,782	0.02%
2022/11/21	1	11.15	0	0.00	11.10	1	4,542	0.02%
2022/11/17	1	11.05	0	0.00	11.15	1	4,498	0.02%
2022/11/16	5	11.05	0	0.00	11.05	5	4,444	0.11%
2022/11/15	0	0.00	5	11.30	11.35	-5	4,306	-0.12%
2022/11/14	0.2	11.40	0.1	11.40	11.30	0.1	4,141	0.00%
2022/11/10	0.1	11.35	0	11.40	11.25	0.1	3,963	0.00%
2022/11/09	0	0.00	2	11.45	11.45	-2	3,826	-0.05%
2022/11/07	6	11.19	0	0.00	11.25	6	3,717	0.16%
2022/11/03	2.1	11.01	0	0.00	11.10	2.1	3,638	0.06%
2022/11/01	1	10.95	0	0.00	11.05	1	3,528	0.03%
2022/10/28	2	11.00	0	0.00	11.00	2	3,385	0.06%
2022/10/27	8	11.18	0	0.00	11.20	8	3,253	0.25%
2022/10/26	2	11.15	0	0.00	11.25	2	3,169	0.06%
2022/10/25	0	0.00	10	11.20	11.20	-10	3,164	-0.32%
2022/10/24	0	0.00	22	11.25	11.25	-22	3,199	-0.69%
2022/10/21	0	0.00	1	11.25	11.35	-1	3,190	-0.03%
2022/10/20	3.1	11.05	0	0.00	11.30	3.1	3,167	0.10%
2022/10/17	2	11.10	0	0.00	11.30	2	2,981	0.07%
2022/10/13	4	11.20	0	0.00	11.45	4	2,951	0.14%
2022/10/12	5	11.33	0	0.00	11.45	5	2,928	0.17%
2022/10/11	3	11.22	0	0.00	11.45	3	2,929	0.10%
2022/10/06	5.1	11.80	0	0.00	11.85	5.1	2,886	0.18%
2022/10/03	5	11.55	0	0.00	11.65	5	3,042	0.16%
2022/09/30	3	11.50	1.1	11.30	11.55	1.9	3,032	0.06%
2022/09/29	6.1	11.49	1	11.45	11.45	5.1	2,984	0.17%
2022/09/28	3.2	11.76	0	0.00	11.60	3.2	2,933	0.11%
2022/09/27	11.1	12.05	0	0.00	12.05	11.1	2,856	0.39%
2022/09/26	5	12.20	0	0.00	12.20	5	2,900	0.17%
2022/09/23	6	12.50	0	0.00	12.45	6	2,953	0.20%
2022/09/22	2	12.40	0	0.00	12.45	2	3,024	0.07%
2022/09/21	5.4	12.55	4.3	12.61	12.55	1.1	3,122	0.03%
2022/09/16	2	12.70	0	0.00	12.70	2	3,310	0.06%
2022/09/15	0.2	12.85	0	0.00	12.95	0.2	3,159	0.01%
2022/09/12	2	12.75	0	0.00	12.90	2	3,264	0.06%
2022/09/07	4	12.86	2	12.85	12.85	2	3,611	0.06%
2022/09/02	10.6	13.20	0	0.00	13.20	10.6	3,854	0.27%
2022/08/30	1.1	13.11	0	0.00	13.10	1.1	3,891	0.03%
2022/08/29	3	13.13	0	0.00	13.15	3	3,872	0.08%
2022/08/23	6	13.38	0	0.00	13.35	6	3,752	0.16%
2022/08/22	3	13.50	0	0.00	13.55	3	3,754	0.08%
2022/08/16	1	13.55	0	0.00	13.70	1	3,758	0.03%
2022/08/15	0.2	13.80	0	0.00	13.65	0.2	3,751	0.01%
2022/08/11	3	13.45	0	0.00	13.65	3	3,766	0.08%
2022/08/09	0	13.15	1	13.15	13.20	-1	3,765	-0.03%
2022/08/08	0.4	13.20	0	0.00	13.15	0.4	3,780	0.01%
2022/08/04	1	13.15	2	13.10	13.30	-1	3,916	-0.03%
2022/08/01	1	13.35	0	0.00	13.55	1	4,068	0.02%
2022/07/25	1	13.50	2	13.60	13.65	-1	4,076	-0.02%
2022/07/22	2	13.35	0	0.00	13.45	2	4,110	0.05%
2022/07/21	0	0.00	4	13.25	13.25	-4	4,189	-0.10%
2022/07/19	1	13.05	0	0.00	13.10	1	4,326	0.02%
2022/07/18	0	0.00	1	12.80	12.80	-1	4,336	-0.02%
2022/07/15	3.1	12.57	0	12.80	12.60	3.1	4,334	0.07%
2022/07/14	0	12.90	0	0.00	12.85	0	4,339	0.00%
2022/07/13	1	12.85	0	0.00	12.85	1	4,365	0.02%
2022/07/12	6	12.80	0	0.00	12.80	6	4,407	0.14%
2022/07/11	0	0.00	1	13.30	13.30	-1	4,356	-0.02%
2022/07/08	2	13.60	0	0.00	13.60	2	4,390	0.05%
2022/07/04	4	13.65	0	0.00	13.60	4	4,827	0.08%
2022/07/01	14	14.13	0	0.00	14.05	14	4,968	0.28%
2022/06/30	6	14.55	0	0.00	14.55	6	5,074	0.12%
2022/06/29	13	14.74	0	0.00	14.80	13	5,078	0.26%
2022/06/24	2	15.75	4	15.75	15.75	-2	5,072	-0.04%
2022/06/23	1	15.50	7	15.65	15.65	-6	5,078	-0.12%
2022/06/22	1	15.60	0	0.00	15.65	1	5,096	0.02%
2022/06/20	2	15.70	0	0.00	15.60	2	5,209	0.04%
2022/06/17	4.6	15.84	0	0.00	15.75	4.6	5,201	0.09%
2022/06/16	0	0.00	3	16.05	16.00	-3	4,960	-0.06%
2022/06/14	3	15.65	4	15.90	15.85	-1	5,074	-0.02%
2022/06/13	0.1	15.65	0	0.00	15.50	0.1	5,047	0.00%
2022/06/10	2.7	15.56	0	0.00	15.65	2.7	5,252	0.05%
2022/06/08	2	15.55	0	0.00	15.65	2	5,310	0.04%
2022/06/06	3	15.45	0	0.00	15.50	3	5,557	0.05%
2022/05/24	0	0.00	0.8	15.45	15.40	-0.8	6,039	-0.01%
2022/05/19	0.1	15.65	1	15.50	15.50	-0.9	6,120	-0.01%
2022/05/18	0	0.00	1	15.65	15.80	-1	6,137	-0.02%
2022/05/16	0	0.00	2	15.45	15.40	-2	6,177	-0.03%
2022/05/13	0.9	15.25	0	0.00	15.30	0.9	6,179	0.01%
2022/05/12	3.9	15.27	0	0.00	15.15	3.9	6,249	0.06%
2022/05/11	5	15.70	2	15.63	15.60	3	6,211	0.05%
2022/05/10	15	15.59	2	15.53	15.65	13	6,207	0.21%
2022/05/09	6	15.63	117	15.65	15.60	-111	6,207	-1.79%	大賣/鉅額交易
2022/05/06	4	15.85	2	15.85	15.85	2	6,209	0.03%
2022/05/05	0.3	16.10	0	0.00	15.95	0.3	6,256	0.00%
2022/05/03	1.1	16.00	1	16.05	16.00	0.1	6,291	0.00%
2022/04/29	2	16.05	0	0.00	16.05	2	6,369	0.03%
2022/04/26	8	16.03	0	0.00	16.00	8	6,411	0.12%
2022/04/25	0.1	16.20	1	15.95	16.00	-0.9	6,404	-0.01%
2022/04/22	0.2	16.20	0	0.00	16.20	0.2	6,333	0.00%
2022/04/21	3.5	16.14	2	16.13	16.15	1.5	6,434	0.02%
2022/04/20	0.1	16.20	0	0.00	16.10	0.1	6,593	0.00%
2022/04/19	4.3	16.07	3	16.10	16.10	1.3	6,729	0.02%
2022/04/18	8.1	16.01	12	16.03	16.05	-3.9	6,782	-0.06%
2022/04/15	5.1	16.20	0	0.00	16.20	5.1	6,705	0.08%
2022/04/14	2	16.33	0	0.00	16.25	2	6,730	0.03%
2022/04/13	1.2	16.31	0	0.00	16.40	1.2	6,677	0.02%
2022/04/12	10	16.32	2	16.40	16.40	8	6,615	0.12%
2022/04/11	16	16.62	7.1	16.63	16.50	8.9	6,526	0.14%
2022/04/08	1	17.05	12	17.04	17.10	-11	6,232	-0.18%
2022/04/07	24	17.12	3.1	17.25	16.90	20.9	6,245	0.33%
2022/04/06	14.1	17.07	6.2	16.96	17.20	7.9	6,050	0.13%
2022/04/01	4	16.85	2	16.85	16.90	2	5,936	0.03%
2022/03/31	0	0.00	2	16.68	16.75	-2	5,868	-0.03%
2022/03/30	10	16.55	10.4	16.55	16.55	-0.4	5,717	-0.01%
2022/03/29	3	16.45	6	16.41	16.50	-3	5,661	-0.05%
2022/03/25	2.1	16.40	3	16.45	16.45	-1	5,570	-0.02%
2022/03/24	0	0.00	1	16.50	16.50	-1	5,559	-0.02%
2022/03/23	2	16.45	0	0.00	16.50	2	5,605	0.04%
2022/03/22	2	16.30	0.1	16.35	16.35	1.9	5,503	0.03%
2022/03/21	10.1	16.30	0	0.00	16.35	10.1	5,486	0.18%
2022/03/18	2	16.33	4.7	16.32	16.30	-2.7	5,434	-0.05%
2022/03/17	1	16.10	4	16.08	16.10	-3	5,347	-0.06%
2022/03/16	5	15.85	3	15.87	15.90	2	5,266	0.04%
2022/03/15	7.1	15.72	3	15.83	15.85	4.1	5,188	0.08%
2022/03/14	1.1	15.05	5	14.99	15.05	-4	4,952	-0.08%
2022/03/11	2.1	14.90	18.1	14.97	14.90	-16.1	4,961	-0.32%
2022/03/10	16.1	14.96	10	14.97	15.00	6.1	4,963	0.12%
2022/03/09	10.1	14.75	3	14.80	14.80	7.1	4,907	0.14%
2022/03/08	17.9	15.25	0	0.00	15.05	17.9	4,722	0.38%
2022/03/07	5	15.67	0	0.00	15.65	5	4,507	0.11%
2022/03/04	0.1	15.90	0	0.00	15.85	0.1	4,430	0.00%
2022/03/01	7	15.89	0	0.00	15.90	7	4,497	0.16%
2022/02/25	4	15.80	1	15.85	15.80	3	4,541	0.07%
2022/02/24	6	15.86	0.4	15.85	15.85	5.7	4,502	0.13%
2022/02/22	8	15.95	0	0.00	15.95	8	4,507	0.18%
2022/02/21	1	16.00	31	15.95	16.05	-30	4,685	-0.64%
2022/02/18	2	16.00	5	16.00	16.00	-3	4,806	-0.06%
2022/02/17	10	16.00	0	0.00	16.00	10	4,797	0.21%
2022/02/16	4	16.05	0	16.05	16.00	4	4,830	0.08%
2022/02/15	0	0.00	2	16.05	16.00	-2	4,876	-0.04%
2022/02/14	13	16.00	2	16.00	16.05	11	4,893	0.22%
2022/02/11	0	0.00	8.2	16.10	16.15	-8.2	4,788	-0.17%
2022/02/10	0.5	16.20	0	0.00	16.25	0.5	4,748	0.01%
2022/02/09	0.1	16.15	0	0.00	16.20	0.1	4,772	0.00%
2022/02/08	0.1	16.10	2	16.10	16.15	-1.9	4,727	-0.04%
2022/02/07	10	16.00	0.6	16.05	16.05	9.4	4,660	0.20%
2022/01/26	2	15.95	0	0.00	15.95	2	4,572	0.04%
2022/01/25	1	15.90	0	0.00	15.90	1	4,555	0.02%
2022/01/24	5	15.85	0	0.00	15.95	5	4,533	0.11%
2022/01/21	1.6	16.03	0	0.00	16.00	1.6	4,447	0.03%
2022/01/19	1	16.25	3	16.15	16.20	-2	4,321	-0.05%
2022/01/18	0	0.00	5	16.30	16.25	-5	4,274	-0.12%
2022/01/17	2	16.20	0	0.00	16.20	2	4,236	0.05%
2022/01/14	7	16.29	0	0.00	16.30	7	4,205	0.17%
2022/01/13	5	16.23	4	16.31	16.35	1	4,182	0.02%
2022/01/11	5	15.99	1	15.95	15.95	4	3,918	0.10%
2022/01/10	2	15.90	0	0.00	15.95	2	3,903	0.05%
2022/01/07	1	15.90	0	0.00	15.90	1	4,037	0.02%
2022/01/06	1	15.90	0	0.00	15.90	1	4,006	0.02%
2022/01/03	1	15.95	0	0.00	15.95	1	4,067	0.02%
2021/12/29	0	0.00	2.1	15.95	15.95	-2.1	4,119	-0.05%
2021/12/28	4	15.81	2	15.83	15.90	2	4,114	0.05%
2021/12/27	4	15.80	0	0.00	15.85	4	4,128	0.10%
2021/12/24	3	15.83	0	0.00	15.85	3	4,189	0.07%
2021/12/23	3	15.80	0	0.00	15.85	3	4,229	0.07%
2021/12/22	1	15.85	0	0.00	15.80	1	4,254	0.02%
2021/12/21	4	15.81	0	0.00	15.80	4	4,287	0.09%
2021/12/20	1	15.85	0	0.00	15.80	1	4,292	0.02%
2021/12/17	1	15.85	0	0.00	15.85	1	4,251	0.02%
2021/12/16	4	15.89	1	15.90	15.85	3	4,225	0.07%
2021/12/15	4	15.95	0	0.00	15.90	4	4,212	0.09%
2021/12/14	2	15.98	0	0.00	15.95	2	4,220	0.05%
2021/12/10	0.2	16.00	4.2	16.00	16.00	-4	4,172	-0.10%
2021/12/09	1	15.90	9	15.90	15.90	-8	4,180	-0.19%
2021/12/08	1	15.90	0	0.00	15.90	1	4,185	0.02%
2021/12/07	2	15.80	0	0.00	15.90	2	4,153	0.05%
2021/12/06	1	15.85	2.1	15.85	15.85	-1.1	4,195	-0.03%
2021/12/03	3	15.90	0	0.00	15.90	3	4,177	0.07%
2021/12/01	1.5	15.88	0.1	15.95	15.90	1.4	4,196	0.03%
2021/11/30	1	15.85	30	16.00	16.00	-29	4,212	-0.69%
2021/11/29	5	15.80	0	0.00	15.85	5	4,198	0.12%
2021/11/22	0	0.00	20.1	16.06	16.10	-20.1	4,063	-0.49%
2021/11/19	7	16.21	0.2	16.20	16.15	6.8	4,034	0.17%
2021/11/18	17.3	16.27	1.7	16.26	16.40	15.6	3,946	0.40%
2021/11/17	4	15.93	0	0.00	16.00	4	3,741	0.11%
2021/11/15	2	15.75	6.2	15.75	15.80	-4.2	3,607	-0.12%
2021/11/11	0	0.00	20	15.70	15.75	-20	3,563	-0.56%
2021/11/10	2	15.73	0	0.00	15.75	2	3,542	0.06%
2021/11/09	1.8	15.72	0	0.00	15.75	1.8	3,524	0.05%
2021/11/08	11.2	15.74	0	0.00	15.75	11.2	3,523	0.32%
2021/11/05	0.4	15.85	0	0.00	15.80	0.4	3,492	0.01%
2021/11/04	2.2	15.81	0	0.00	15.85	2.2	3,492	0.06%
2021/11/03	0.2	15.90	0	0.00	15.85	0.2	3,491	0.01%
2021/11/02	0.9	15.90	3	15.80	15.85	-2.1	3,497	-0.06%
2021/11/01	1.3	15.86	0	0.00	15.85	1.3	3,490	0.04%
2021/10/28	0.5	16.00	0	0.00	15.95	0.5	3,517	0.01%
2021/10/27	0.2	15.95	0	0.00	15.90	0.2	3,538	0.01%
2021/10/26	0	16.00	0	0.00	15.95	0	3,561	0.00%
2021/10/25	0.3	15.95	0	0.00	15.95	0.3	3,639	0.01%
2021/10/22	0	15.95	1	15.80	15.90	-1	3,863	-0.02%
2021/10/20	1	15.90	3	15.90	15.95	-2	4,110	-0.05%
2021/10/19	2	16.05	0	0.00	16.00	2	4,131	0.05%
2021/10/18	6	16.14	0	0.00	16.05	6	4,183	0.14%
2021/10/15	3.1	16.15	0	0.00	15.95	3.1	4,172	0.07%
2021/10/13	4	15.56	0	0.00	15.55	4	4,113	0.10%
2021/10/08	0.8	15.65	0	0.00	15.55	0.8	4,280	0.02%
2021/10/07	1.1	15.55	0	0.00	15.55	1.1	4,296	0.03%
2021/10/06	14.7	15.50	0	0.00	15.45	14.7	4,319	0.34%
2021/10/05	1	15.85	1	15.95	15.90	0	4,348	0.00%
2021/10/04	2.8	15.95	0	0.00	16.00	2.8	4,300	0.07%
2021/10/01	1	16.00	0	0.00	15.95	1	4,371	0.02%
2021/09/30	1	15.95	0	0.00	16.15	1	4,310	0.02%
2021/09/29	2.4	15.92	0	0.00	15.95	2.4	4,248	0.06%
2021/09/24	0.1	15.90	0	0.00	15.85	0.1	4,172	0.00%
2021/09/23	0	15.80	0	0.00	15.75	0	4,190	0.00%
2021/09/22	3.3	15.68	0	0.00	15.70	3.3	4,215	0.08%
2021/09/17	0.5	15.83	0	0.00	15.80	0.5	4,162	0.01%
2021/09/16	1.2	15.85	0	0.00	15.80	1.2	4,201	0.03%
2021/09/15	0.1	15.95	0	0.00	15.90	0.1	4,193	0.00%
2021/09/14	0.4	15.95	0	0.00	15.85	0.4	4,198	0.01%
2021/09/13	0	0.00	11	15.80	15.85	-11	4,206	-0.26%
2021/09/08	13.2	15.88	0	0.00	15.80	13.2	4,329	0.30%
2021/09/07	1.2	15.97	0	0.00	16.00	1.2	4,298	0.03%
2021/09/02	1	16.25	0	0.00	16.05	1	4,431	0.02%
2021/09/01	2.4	16.31	0	0.00	16.30	2.4	4,557	0.05%
2021/08/31	1.9	16.15	0	0.00	16.05	1.9	4,703	0.04%
2021/08/30	0.4	16.15	0	0.00	16.20	0.4	4,736	0.01%
2021/08/27	0.1	16.15	0	0.00	16.05	0.1	4,742	0.00%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/25	0.5	16.04	0	0.00	16.00	0.5	4,771	0.01%
2021/08/23	0.1	15.90	0	0.00	15.85	0.1	4,818	0.00%
2021/08/18	0.3	15.80	0	0.00	16.00	0.3	4,973	0.01%
2021/08/17	1	16.05	0	0.00	15.85	1	4,977	0.02%
2021/08/16	3.1	16.20	0.1	16.00	16.00	3	4,997	0.06%
2021/08/13	2.6	16.31	0	0.00	16.25	2.6	4,996	0.05%
2021/08/12	0.2	16.40	0	0.00	16.40	0.2	5,047	0.00%
2021/08/11	0	16.45	1	16.45	16.45	-1	5,142	-0.02%
2021/08/09	1	16.40	0	0.00	16.45	1	5,612	0.02%
2021/08/02	1	16.30	0	0.00	16.35	1	7,121	0.01%
2021/07/30	0	0.00	1.2	16.41	16.45	-1.2	7,394	-0.02%
2021/07/29	1	16.40	0	0.00	16.35	1	7,496	0.01%
2021/07/28	5	16.26	0	0.00	16.30	5	7,555	0.07%
2021/07/27	2	16.53	0.1	16.50	16.40	1.9	7,803	0.02%
2021/07/26	1	17.50	4	17.48	17.45	-3	7,769	-0.04%
2021/07/23	7	17.50	1	17.55	17.50	6	7,639	0.08%
2021/07/22	0.5	17.55	2	17.55	17.55	-1.5	7,705	-0.02%
2021/07/21	1.7	17.53	0	0.00	17.50	1.7	7,686	0.02%
2021/07/20	8	17.55	0	0.00	17.50	8	7,753	0.10%
2021/07/19	1.4	17.59	10	17.60	17.65	-8.6	7,812	-0.11%
2021/07/16	5	17.55	5.1	17.53	17.55	-0.1	7,918	0.00%
2021/07/15	2	17.20	2	17.20	17.30	0	7,908	0.00%
2021/07/14	0	0.00	1	17.10	17.10	-1	7,912	-0.01%
2021/07/13	3.4	17.06	1	17.10	17.05	2.4	8,084	0.03%
2021/07/09	2.2	16.70	0	0.00	16.75	2.2	8,179	0.03%
2021/07/08	9	16.86	5	16.78	16.80	4	8,393	0.05%
2021/07/07	3.4	16.47	0	0.00	16.50	3.4	8,590	0.04%
2021/07/06	3.5	16.55	0.6	16.50	16.55	2.9	8,910	0.03%
2021/07/05	4	16.50	22	16.50	16.50	-18	9,005	-0.20%
2021/07/02	5	16.36	0	0.00	16.40	5	9,102	0.05%
2021/07/01	3.9	16.40	21	16.40	16.35	-17.1	9,166	-0.19%
2021/06/30	14.5	16.54	3	16.50	16.50	11.5	9,306	0.12%
2021/06/29	6	16.41	3	16.45	16.45	3	9,440	0.03%
2021/06/28	3.9	16.42	8.9	16.46	16.50	-5	9,625	-0.05%
2021/06/25	5.4	16.41	0	0.00	16.35	5.4	9,718	0.06%
2021/06/24	3.2	16.30	1	16.30	16.30	2.2	9,813	0.02%
2021/06/23	5.1	16.30	0	0.00	16.30	5.1	9,998	0.05%
2021/06/22	0.1	16.20	0	0.00	16.20	0.1	10,304	0.00%
2021/06/21	5.8	16.16	0	0.00	16.15	5.8	10,653	0.05%
2021/06/18	3	16.35	0	0.00	16.30	3	10,631	0.03%
2021/06/16	3.8	16.51	5	16.50	16.45	-1.2	10,667	-0.01%
2021/06/15	2.4	16.35	0	0.00	16.55	2.4	10,656	0.02%
2021/06/11	8.2	16.37	0	0.00	16.40	8.2	10,684	0.08%
2021/06/10	1	16.25	2	16.20	16.30	-1	10,767	-0.01%
2021/06/09	13.2	16.39	2	16.50	16.30	11.2	10,770	0.10%
2021/06/08	20	16.59	1	16.55	16.65	19	10,836	0.18%
2021/06/07	8.6	16.88	0	0.00	16.90	8.6	11,068	0.08%
2021/06/04	1.9	17.10	7	17.10	17.10	-5.1	11,370	-0.05%
2021/06/03	2.9	17.15	0	0.00	17.15	2.9	11,801	0.02%
2021/06/02	3.7	17.18	0.1	17.15	17.20	3.6	11,834	0.03%
2021/06/01	4.4	17.15	0	0.00	17.15	4.4	11,827	0.04%
2021/05/31	7.5	17.06	0	0.00	17.10	7.5	11,858	0.06%
2021/05/28	0	17.10	0	0.00	17.10	0	11,903	0.00%
2021/05/27	8.1	16.75	0	0.00	16.90	8.1	11,930	0.07%
2021/05/26	0.5	16.85	1	16.75	16.90	-0.5	11,959	0.00%
2021/05/25	3.7	16.77	3.3	16.76	16.80	0.4	12,054	0.00%
2021/05/24	0.4	16.84	1.5	16.69	16.75	-1.1	12,137	-0.01%
2021/05/21	2.4	16.77	1	16.80	16.85	1.4	12,176	0.01%
2021/05/20	0.8	16.72	0	0.00	16.70	0.8	12,135	0.01%
2021/05/19	3	16.50	0	0.00	16.65	3	12,094	0.02%
2021/05/18	1	16.65	55.1	16.55	16.70	-54.1	12,047	-0.45%
2021/05/17	59.8	15.94	14	15.80	15.70	45.8	12,157	0.38%
2021/05/14	13.1	16.74	10	16.60	16.80	3.1	11,833	0.03%
2021/05/13	12.8	16.72	12	16.03	16.60	0.8	11,706	0.01%
2021/05/12	14.9	16.54	58	17.05	16.55	-43.1	11,415	-0.38%
2021/05/11	8.5	17.87	1	18.00	17.70	7.5	10,777	0.07%
2021/05/10	6.8	17.86	44	18.11	18.15	-37.2	10,583	-0.35%
2021/05/07	0	0.00	6.1	17.94	18.00	-6.1	10,427	-0.06%
2021/05/06	1.4	17.55	12	17.58	17.55	-10.6	10,219	-0.10%
2021/05/05	2	17.23	11	17.31	17.35	-9	10,142	-0.09%
2021/05/04	39.4	17.22	465	17.30	17.20	-425.6	10,070	-4.23%	大賣/鉅額交易
2021/05/03	10.8	17.57	37	17.85	17.40	-26.2	9,786	-0.27%
2021/04/29	3.1	17.57	0	17.70	17.70	3.1	9,643	0.03%
2021/04/28	2.4	17.69	2	17.75	17.75	0.4	9,576	0.00%
2021/04/27	0.7	17.35	1	17.40	17.40	-0.3	9,561	0.00%
2021/04/26	1	17.35	4.3	17.30	17.45	-3.3	9,534	-0.03%
2021/04/23	6.7	17.11	69	17.07	17.15	-62.3	9,515	-0.66%
2021/04/22	26.2	17.33	25	17.39	17.20	1.2	9,460	0.01%
2021/04/21	10.1	17.20	2	17.35	17.35	8.1	9,293	0.09%
2021/04/20	11	17.45	1.3	17.26	17.30	9.7	9,307	0.10%
2021/04/19	10	17.25	9	17.39	17.40	1	9,301	0.01%
2021/04/15	10.2	16.71	1	16.80	16.75	9.2	9,318	0.10%
2021/04/14	79.6	16.50	84	16.54	16.60	-4.4	9,248	-0.05%
2021/04/13	61	16.58	0	0.00	16.55	61	9,162	0.67%
2021/04/12	25.6	16.73	0	0.00	16.75	25.6	8,896	0.29%
2021/04/09	54.1	16.92	1.1	16.91	17.00	53.1	8,653	0.61%
2021/04/08	23.9	16.96	2	17.00	17.05	21.9	8,649	0.25%
2021/04/07	124.5	17.05	17	17.09	17.10	107.5	8,705	1.23%	大買/鉅額交易
2021/04/06	17.2	17.13	3.1	17.08	17.10	14.1	8,635	0.16%
2021/04/01	8	16.84	1	16.90	16.95	7	8,498	0.08%
2021/03/31	2	16.75	2	16.80	16.90	0	8,344	0.00%
2021/03/30	8.1	16.43	121	16.40	16.45	-112.9	8,147	-1.39%	大賣/鉅額交易
2021/03/29	2.1	16.40	0	16.40	16.40	2.1	8,063	0.03%
2021/03/26	176	16.41	45	16.30	16.40	131	7,982	1.64%	大買/鉅額交易
2021/03/25	24.5	16.05	1	16.30	16.40	23.5	7,829	0.30%
2021/03/24	3.2	15.95	11.2	15.81	15.90	-7.9	7,526	-0.11%
2021/03/23	1.2	15.15	1	15.10	15.15	0.2	7,169	0.00%
2021/03/22	1.9	15.02	0	0.00	15.10	1.9	7,169	0.03%
2021/03/19	0	0.00	2	14.95	14.95	-2	7,233	-0.03%
2021/03/18	2.5	15.09	0	0.00	15.05	2.5	7,388	0.03%
2021/03/17	10.6	15.08	0.8	15.10	15.05	9.8	7,447	0.13%
2021/03/16	14.2	15.19	6	15.19	15.25	8.2	7,408	0.11%
2021/03/15	6.3	15.01	6.1	15.06	15.10	0.2	7,356	0.00%
2021/03/12	104.7	14.70	5	14.80	14.85	99.7	7,324	1.36%	大買/
2021/03/11	110.8	14.99	16.2	15.16	14.95	94.6	7,113	1.33%	大買/
2021/03/10	7	15.06	4	15.11	15.15	3	6,713	0.04%
2021/03/09	33	14.53	6	14.33	14.65	27	6,400	0.42%
2021/03/04	100	13.80	0	0.00	13.85	100	5,939	1.68%
2021/03/02	2	13.80	0	0.00	13.80	2	5,844	0.03%
2021/02/26	2	13.75	2	13.80	13.90	0	5,779	0.00%
2021/02/25	0	0.00	2	13.90	13.95	-2	5,673	-0.04%
2021/02/24	2	13.68	3	13.77	13.70	-1	5,614	-0.02%
2021/02/23	0	0.00	1	13.45	13.55	-1	5,494	-0.02%
2021/02/22	2	13.35	8	13.37	13.40	-6	5,481	-0.11%
2021/02/19	0	0.00	4	13.25	13.25	-4	5,455	-0.07%
2021/02/18	1	13.35	2.7	13.35	13.40	-1.7	5,449	-0.03%
2021/02/17	3	13.35	0	0.00	13.35	3	5,446	0.06%
2021/02/05	3	12.90	2	12.80	12.85	1	5,174	0.02%
2021/02/04	0	0.00	2	12.75	12.85	-2	5,165	-0.04%
2021/02/03	20	12.75	8	12.70	12.75	12	5,234	0.23%
2021/02/02	1	12.75	0	0.00	12.75	1	5,311	0.02%
2021/01/29	10	12.55	0	0.00	12.60	10	5,363	0.19%
2021/01/28	1	12.60	0	0.00	12.65	1	5,313	0.02%
2021/01/27	2	12.70	3	12.70	12.70	-1	5,227	-0.02%
2021/01/25	10	12.75	0	0.00	12.80	10	5,185	0.19%
2021/01/22	2	12.75	12	12.80	12.80	-10	5,135	-0.19%
2021/01/21	0	0.00	1.5	12.87	12.85	-1.5	5,091	-0.03%
2021/01/20	4.8	12.81	30	12.80	12.80	-25.2	5,066	-0.50%
2021/01/19	1	13.05	0	0.00	13.05	1	4,897	0.02%
2021/01/18	1	13.00	0	0.00	13.05	1	4,927	0.02%
2021/01/14	1	13.35	0	0.00	13.35	1	4,886	0.02%
2021/01/13	7	13.27	14.4	13.28	13.30	-7.4	4,875	-0.15%
2021/01/12	7	13.17	0	0.00	13.10	7	4,766	0.15%
2021/01/11	30	13.37	2	13.40	13.35	28	4,671	0.60%
2021/01/08	0	0.00	2	13.08	13.15	-2	4,520	-0.04%
2021/01/06	62	12.82	0	0.00	12.75	62	4,259	1.46%
2021/01/05	50	12.95	0	0.00	13.00	50	4,111	1.22%
2021/01/04	5	12.85	22.4	12.86	13.05	-17.4	4,097	-0.42%
2020/12/30	4	13.05	20	12.93	13.00	-16	3,902	-0.41%
2020/12/29	10	12.65	1	12.65	12.70	9	3,740	0.24%
2020/12/28	0	0.00	0.4	12.65	12.65	-0.4	3,743	-0.01%
2020/12/21	0	0.00	1	12.75	12.75	-1	3,893	-0.03%
2020/12/17	12	12.65	2	12.60	12.65	10	3,955	0.25%
2020/12/16	1	12.65	22	12.70	12.70	-21	3,966	-0.53%
2020/12/15	1	12.70	24	12.65	12.70	-23	3,958	-0.58%
2020/12/14	0	0.00	18.7	12.83	12.85	-18.7	3,911	-0.48%
2020/12/11	7	12.21	0	0.00	12.25	7	3,659	0.19%
2020/12/10	0	0.00	30	12.10	12.10	-30	3,567	-0.84%
2020/12/09	0	0.00	10.4	12.06	12.10	-10.4	3,512	-0.30%
2020/12/08	0	0.00	10	12.00	12.05	-10	3,489	-0.29%
2020/12/07	0	0.00	1.1	12.05	12.10	-1.1	3,486	-0.03%
2020/12/03	4	12.08	0	0.00	12.00	4	3,547	0.11%
2020/12/02	0	0.00	4.1	12.05	12.05	-4.1	3,519	-0.12%
2020/12/01	2	12.00	0	0.00	12.05	2	3,541	0.06%
2020/11/30	3	12.00	0.6	12.01	12.00	2.4	3,548	0.07%
2020/11/27	1	12.05	1	12.05	12.10	0	3,511	0.00%
2020/11/25	0	0.00	6	12.00	12.05	-6	3,506	-0.17%
2020/11/24	0	0.00	2	11.95	12.00	-2	3,480	-0.06%
2020/11/23	10	12.00	0	0.00	12.00	10	3,472	0.29%
2020/11/20	0	0.00	0.1	12.00	12.00	-0.1	3,398	0.00%
2020/11/19	1	11.95	0	0.00	12.00	1	3,394	0.03%
2020/11/17	1	12.05	0.1	12.00	12.05	0.9	3,342	0.03%
2020/11/16	10	12.10	0	0.00	12.05	10	3,423	0.29%
2020/11/12	0	0.00	8.3	12.00	12.00	-8.3	3,394	-0.24%
2020/11/11	1	12.00	5.2	12.01	12.05	-4.2	3,390	-0.12%
2020/11/10	1	12.05	2	12.08	11.95	-1	3,300	-0.03%
2020/11/09	0	0.00	1.1	11.99	11.95	-1.1	3,265	-0.03%
2020/11/06	10	11.85	0	0.00	11.85	10	3,254	0.31%
2020/11/04	0	0.00	10	11.75	11.80	-10	3,399	-0.29%
2020/11/02	2	11.75	0	11.80	11.80	2	3,456	0.06%
2020/10/30	0	0.00	7	11.75	11.75	-7	3,500	-0.20%
2020/10/28	3	11.85	0	0.00	11.85	3	3,524	0.09%
2020/10/27	0	0.00	0.3	11.90	11.85	-0.3	3,518	-0.01%
2020/10/26	0	0.00	5	12.00	12.00	-5	3,523	-0.14%
2020/10/23	2	11.90	2	12.00	12.00	0	3,511	0.00%
2020/10/22	0	0.00	3	11.85	11.95	-3	3,549	-0.08%
2020/10/20	17	11.70	0	0.00	11.70	17	3,548	0.48%
2020/10/19	2	11.75	1	11.70	11.75	1	3,551	0.03%
2020/10/14	0	0.00	10	11.70	11.75	-10	3,668	-0.27%
2020/10/13	0	0.00	1	11.60	11.70	-1	3,703	-0.03%
2020/10/08	0	0.00	4	11.70	11.75	-4	3,915	-0.10%
2020/09/28	1	11.50	0	0.00	11.55	1	4,930	0.02%
2020/09/25	1	11.40	0	0.00	11.40	1	5,051	0.02%
2020/09/24	1	11.35	1	11.35	11.40	0	5,076	0.00%
2020/09/23	1	11.60	0	0.00	11.65	1	5,088	0.02%
2020/09/22	1	11.70	0	11.90	11.80	1	5,044	0.02%
2020/09/21	6	11.86	0	0.00	11.90	6	5,042	0.12%
2020/09/18	0	0.00	1	11.95	11.95	-1	5,041	-0.02%
2020/09/17	0	0.00	25	11.90	11.95	-25	5,049	-0.50%
2020/09/14	10	11.80	0	0.00	11.85	10	5,069	0.20%
2020/09/09	5	11.70	0	0.00	11.80	5	5,100	0.10%
2020/09/08	10	11.70	2	11.65	11.65	8	5,106	0.16%
2020/09/02	1	11.55	0	0.00	11.55	1	5,304	0.02%
2020/09/01	1	11.60	0	0.00	11.60	1	5,338	0.02%
2020/08/28	0	0.00	1	11.55	11.60	-1	5,441	-0.02%
2020/08/26	1	11.50	0	0.00	11.55	1	5,583	0.02%
2020/08/25	1	11.50	5	11.55	11.55	-4	5,699	-0.07%
2020/08/24	0	0.00	20	11.50	11.55	-20	5,831	-0.34%
2020/08/21	2.2	11.55	0	0.00	11.55	2.2	5,866	0.04%
2020/08/20	9	11.49	20	11.45	11.50	-11	5,880	-0.19%
2020/08/14	2	11.75	1	11.75	11.75	1	5,968	0.02%
2020/08/13	2	11.68	2.1	11.85	11.75	-0.1	6,014	0.00%
2020/08/11	0	0.00	17	11.85	11.90	-17	5,994	-0.28%
2020/08/10	0	0.00	33	11.80	11.80	-33	5,941	-0.56%
2020/08/07	0	0.00	10.4	11.70	11.75	-10.4	5,890	-0.18%
2020/08/05	1	11.70	0	0.00	11.70	1	5,924	0.02%
2020/08/03	0	0.00	8	11.35	11.40	-8	6,033	-0.13%
2020/07/31	0	0.00	10	11.35	11.35	-10	6,042	-0.17%
2020/07/30	0	0.00	20	11.35	11.40	-20	6,057	-0.33%
2020/07/29	3	11.45	10	11.40	11.45	-7	6,086	-0.12%
2020/07/27	0	0.00	9	11.30	11.35	-9	6,113	-0.15%
2020/07/24	5	11.50	0	0.00	11.45	5	6,091	0.08%
2020/07/23	0	0.00	3	11.60	11.60	-3	6,056	-0.05%
2020/07/17	3	11.67	0	0.00	11.65	3	5,994	0.05%
2020/07/16	5.1	11.75	5	11.80	11.75	0.1	6,035	0.00%
2020/07/14	17	11.45	0	0.00	11.45	17	5,969	0.28%
2020/07/13	9	12.17	2.1	12.18	12.20	6.9	5,788	0.12%
2020/07/09	11	12.10	0	0.00	12.10	11	5,424	0.20%
2020/07/08	2	12.15	1	12.10	12.10	1	5,346	0.02%
2020/07/07	23	12.13	0	0.00	12.10	23	5,295	0.43%
2020/07/06	0	0.00	7	12.13	12.25	-7	5,198	-0.13%
2020/07/03	1	11.95	2	12.00	12.00	-1	5,080	-0.02%
2020/07/02	1	11.90	1	11.90	11.95	0	5,050	0.00%
2020/07/01	1.4	11.85	5	11.85	11.85	-3.6	4,969	-0.07%
2020/06/30	1	11.75	0	0.00	11.75	1	4,929	0.02%
2020/06/29	6	11.70	0	0.00	11.75	6	4,965	0.12%
2020/06/23	0	0.00	0	11.85	11.85	0	5,052	0.00%
2020/06/22	0	0.00	16	11.80	11.85	-16	5,070	-0.32%
2020/06/18	10.6	11.75	0	0.00	11.75	10.6	5,356	0.20%
2020/06/15	0	0.00	20	11.75	11.75	-20	5,852	-0.34%
2020/06/11	15	11.70	0	0.00	11.70	15	5,905	0.25%
2020/06/10	2	11.75	10	11.75	11.85	-8	5,920	-0.14%
2020/06/09	1	11.75	10	11.75	11.75	-9	6,047	-0.15%
2020/06/08	1	11.80	0	0.00	11.75	1	6,161	0.02%
2020/06/02	10	11.70	10	11.70	11.70	0	6,120	0.00%
2020/06/01	1	11.60	0	0.00	11.65	1	6,111	0.02%
2020/05/28	5	11.60	0	0.00	11.60	5	5,917	0.08%
2020/05/27	0	0.00	1	11.65	11.65	-1	6,029	-0.02%
2020/05/26	0	0.00	2	11.60	11.65	-2	6,086	-0.03%
2020/05/25	15	11.45	2	11.50	11.50	13	6,032	0.22%
2020/05/21	22	11.50	5	11.55	11.60	17	5,955	0.29%
2020/05/20	1	11.40	0	0.00	11.45	1	5,910	0.02%
2020/05/18	15	11.38	2	11.40	11.35	13	5,856	0.22%
2020/05/15	5	11.23	6	11.22	11.25	-1	5,804	-0.02%
2020/05/13	0	0.00	5	11.25	11.25	-5	5,768	-0.09%
2020/05/12	0	0.00	0.1	11.20	11.20	-0.1	5,763	0.00%
2020/05/07	5	10.85	0	0.00	10.90	5	5,609	0.09%
2020/05/06	11	10.80	100	10.80	10.80	-89	5,601	-1.59%
2020/05/04	1	10.80	7	10.80	10.80	-6	5,610	-0.11%
2020/04/30	6	10.90	126.9	10.95	10.95	-120.9	5,559	-2.18%	大賣/鉅額交易
2020/04/29	14	10.84	0	0.00	10.80	14	5,561	0.25%
2020/04/28	0	0.00	0	10.75	10.75	0	5,563	0.00%
2020/04/27	16	10.65	1	10.65	10.70	15	5,702	0.26%
2020/04/24	1	10.55	0.5	10.55	10.50	0.5	5,726	0.01%
2020/04/22	10	10.52	0	0.00	10.50	10	5,750	0.17%
2020/04/21	0.9	10.65	0	0.00	10.50	0.9	5,742	0.02%
2020/04/17	1	10.70	0	0.00	10.65	1	5,692	0.02%
2020/04/15	0.4	10.70	23	10.73	10.70	-22.6	5,652	-0.40%
2020/04/14	7	10.60	5	10.60	10.60	2	5,687	0.04%
2020/04/13	0	0.00	4	10.45	10.55	-4	5,781	-0.07%
2020/04/10	1	10.45	0	0.00	10.55	1	5,792	0.02%
2020/04/08	0	0.00	5	10.45	10.40	-5	5,948	-0.08%
2020/04/07	20	10.30	1	10.25	10.35	19	5,970	0.32%
2020/03/31	100	10.25	0	0.00	10.35	100	6,069	1.65%
2020/03/30	0	0.00	3	10.20	10.20	-3	5,996	-0.05%
2020/03/27	0	0.00	10	10.27	10.25	-10	5,947	-0.17%
2020/03/26	3	10.15	0	0.00	10.15	3	5,837	0.05%
2020/03/25	5	10.25	75	10.16	10.20	-70	5,815	-1.20%
2020/03/24	3	9.90	2	9.94	9.94	1	5,651	0.02%
2020/03/23	11	9.02	101	8.93	9.60	-90	5,452	-1.65%	大賣/
2020/03/20	19	9.75	154	9.63	9.60	-135	5,334	-2.53%	大賣/鉅額交易
2020/03/19	26	8.90	2	8.83	10.50	24	5,056	0.47%
2020/03/18	10.1	9.45	0	0.00	9.62	10.1	4,844	0.21%
2020/03/17	34	9.58	308	9.52	9.65	-274	4,770	-5.74%	大賣/鉅額交易
2020/03/16	8	9.94	1	9.96	9.96	7	4,644	0.15%
2020/03/13	12	9.89	0	0.00	10.20	12	4,578	0.26%
2020/03/12	2	10.70	100	10.50	10.60	-98	4,404	-2.23%
2020/03/11	0	0.00	11	11.00	10.95	-11	4,237	-0.26%
2020/03/10	3	10.75	29	10.70	10.95	-26	4,211	-0.62%
2020/03/09	16	10.95	1	10.95	10.95	15	4,118	0.36%
2020/03/05	5	11.35	0	0.00	11.40	5	3,982	0.13%
2020/03/04	1	11.20	0	0.00	11.25	1	3,965	0.03%
2020/02/27	1	11.45	4	11.45	11.35	-3	3,887	-0.08%
2020/02/25	1	11.50	40	11.50	11.50	-39	3,773	-1.03%
2020/02/24	5	11.57	0	0.00	11.55	5	3,752	0.13%
2020/02/18	12	11.55	0	0.00	11.60	12	3,680	0.33%
2020/02/17	5	11.59	15	11.60	11.60	-10	3,664	-0.27%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/11	2	11.65	0	0.00	11.70	2	3,613	0.06%
2020/02/10	3	11.65	0	11.80	11.75	3	3,595	0.08%
2020/02/07	1	11.80	41	11.80	11.80	-40	3,564	-1.12%
2020/02/06	0	0.00	10	11.90	11.90	-10	3,586	-0.28%
2020/02/03	22	11.60	0.1	11.70	11.65	21.9	3,512	0.62%
2020/01/31	2	11.70	0	0.00	11.75	2	3,421	0.06%
2020/01/30	13	11.62	2	11.55	11.60	11	3,372	0.33%
2020/01/20	0	0.00	6.1	11.97	12.00	-6.1	3,211	-0.19%
2020/01/16	0	0.00	30	11.80	11.85	-30	3,152	-0.95%
2020/01/15	7	11.89	0	0.00	11.85	7	3,129	0.22%
2020/01/13	5	11.80	4	11.80	11.90	1	3,147	0.03%
2020/01/10	0	0.00	0.1	11.75	11.80	-0.1	3,167	0.00%
2020/01/09	8	11.71	0	0.00	11.70	8	3,136	0.26%
2020/01/08	9	11.82	1	11.70	11.70	8	3,109	0.26%
2020/01/07	14	11.66	2	11.85	11.90	12	3,007	0.40%
2020/01/03	3	11.47	0	0.00	11.50	3	2,830	0.11%
2020/01/02	28	11.38	12	11.31	11.35	16	2,771	0.58%
2019/12/31	13	11.27	10	11.25	11.25	3	2,600	0.11%
2019/12/30	11	11.17	0	0.00	11.15	11	2,525	0.44%
2019/12/27	2	11.10	0	0.00	11.05	2	2,456	0.08%
2019/12/26	30	11.06	0.7	11.00	11.00	29.3	2,395	1.22%
2019/12/23	0	0.00	15	10.95	10.95	-15	2,282	-0.66%
2019/12/20	2	10.95	0	0.00	10.95	2	2,292	0.09%
2019/12/16	0	0.00	1	10.95	10.95	-1	2,391	-0.04%
2019/12/13	0	0.00	1	10.95	11.00	-1	2,405	-0.04%
2019/12/12	2	10.95	0	0.00	10.95	2	2,387	0.08%
2019/12/11	10	10.95	3	10.95	10.90	7	2,377	0.29%
2019/12/09	2	10.95	8	10.95	10.95	-6	2,398	-0.25%
2019/12/05	1	11.00	5	10.95	10.95	-4	2,495	-0.16%
2019/12/03	6	11.00	0	0.00	10.95	6	2,553	0.23%
2019/12/02	10	11.00	0.2	11.00	11.00	9.9	2,582	0.38%
2019/11/29	10	10.95	2	10.95	10.95	8	2,590	0.31%
2019/11/28	6	11.00	0	0.00	10.95	6	2,611	0.23%
2019/11/27	10	11.05	0	0.00	11.05	10	2,614	0.38%
2019/11/26	0	0.00	2	11.00	11.05	-2	2,596	-0.08%
2019/11/21	3	10.90	0	0.00	10.90	3	2,555	0.12%
2019/11/20	0	0.00	1	10.90	10.95	-1	2,562	-0.04%
2019/11/19	3	10.90	0	0.00	11.00	3	2,559	0.12%
2019/11/18	1	10.95	0	0.00	10.95	1	2,554	0.04%
2019/11/15	0	0.00	4	10.95	10.90	-4	2,562	-0.16%
2019/11/14	1	10.90	0	0.00	10.95	1	2,570	0.04%
2019/11/11	4	10.93	0	0.00	10.95	4	2,626	0.15%
2019/11/06	0	0.00	70	10.95	10.90	-70	2,736	-2.56%
2019/11/05	1.8	10.90	0	10.90	10.90	1.8	2,761	0.06%
2019/11/04	0	0.00	4	10.88	10.90	-4	2,857	-0.14%
2019/11/01	0.5	10.90	0	0.00	10.85	0.5	2,987	0.02%
2019/10/31	0	0.00	5	10.85	10.90	-5	3,075	-0.16%
2019/10/28	2	10.85	0	0.00	10.85	2	3,279	0.06%
2019/10/24	0	0.00	1	10.90	10.95	-1	3,342	-0.03%
2019/10/23	13	10.85	3	10.90	10.90	10	3,389	0.30%
2019/10/18	0	0.00	1	10.85	10.85	-1	3,401	-0.03%
2019/10/17	0.1	10.65	0	0.00	10.65	0.1	3,345	0.00%
2019/10/15	2	10.70	0	0.00	10.70	2	3,336	0.06%
2019/10/14	0	0.00	5	10.75	10.80	-5	3,354	-0.15%
2019/10/09	4	10.75	0	0.00	10.70	4	3,371	0.12%
2019/10/02	1	10.70	0	0.00	10.70	1	3,369	0.03%
2019/09/25	1	10.75	0	0.00	10.75	1	3,373	0.03%
2019/09/24	0	0.00	1	10.85	10.85	-1	3,363	-0.03%
2019/09/23	10	10.90	0	0.00	10.95	10	3,350	0.30%
2019/09/20	10	10.85	6	10.90	10.95	4	3,328	0.12%
2019/09/19	2	10.85	0	0.00	10.85	2	3,218	0.06%
2019/09/18	4	10.83	0	0.00	10.80	4	3,203	0.12%
2019/09/17	2	10.80	0	0.00	10.75	2	3,202	0.06%
2019/09/16	2	10.80	0	0.00	10.80	2	3,267	0.06%
2019/09/11	0	0.00	0.5	10.80	10.80	-0.5	3,286	-0.02%
2019/09/10	2	10.75	0	0.00	10.85	2	3,279	0.06%
2019/09/09	0	0.00	1	10.80	10.85	-1	3,262	-0.03%
2019/09/06	0.1	10.70	5	10.70	10.70	-4.9	3,178	-0.16%
2019/09/05	1	10.70	4.9	10.72	10.70	-3.9	3,144	-0.12%
2019/09/04	3	10.58	0	0.00	10.65	3	3,144	0.10%
2019/08/27	1	10.35	0	0.00	10.30	1	3,132	0.03%
2019/08/26	1	10.25	0	0.00	10.35	1	3,119	0.03%
2019/08/21	1	10.35	0	0.00	10.35	1	3,196	0.03%
2019/08/20	1	10.35	0	0.00	10.35	1	3,200	0.03%
2019/08/16	0	0.00	12	10.25	10.30	-12	3,203	-0.37%
2019/08/12	0	0.00	1	10.40	10.40	-1	3,086	-0.03%
2019/08/06	4	10.16	0	0.00	10.25	4	2,977	0.13%
2019/08/05	64	10.85	2	10.88	10.90	62	2,844	2.18%
2019/08/02	4	10.93	15	10.90	10.90	-11	2,711	-0.41%
2019/08/01	1	11.00	0	0.00	11.00	1	2,632	0.04%
2019/07/31	5	11.15	0	0.00	11.10	5	2,546	0.20%
2019/07/30	3	11.08	0	0.00	11.10	3	2,415	0.12%
2019/07/29	1	11.05	0	0.00	11.05	1	2,404	0.04%
2019/07/26	9	11.05	0	0.00	11.05	9	2,354	0.38%
2019/07/25	0	0.00	2	11.03	11.05	-2	2,362	-0.08%
2019/07/24	0.8	10.90	3	10.98	10.95	-2.2	2,304	-0.09%
2019/07/22	0	0.00	2	10.95	10.95	-2	2,241	-0.09%
2019/07/19	5	10.93	0	0.00	10.95	5	2,235	0.22%
2019/07/15	0	0.00	0	10.90	10.95	0	2,129	0.00%
2019/07/11	0	0.00	4	10.73	10.75	-4	2,065	-0.19%
2019/07/10	0	10.65	0	0.00	10.65	0	2,058	0.00%
2019/07/09	2	10.65	0	0.00	10.65	2	2,043	0.10%
2019/07/04	10	10.70	0	0.00	10.65	10	2,016	0.50%
2019/07/02	0	0.00	4	10.60	10.60	-4	2,029	-0.20%
2019/06/27	5	10.70	0	0.00	10.70	5	2,094	0.24%
2019/06/21	3	10.65	0	0.00	10.80	3	2,124	0.14%
2019/06/17	2	10.35	0	0.00	10.40	2	2,110	0.09%
2019/06/13	0	0.00	2.1	10.35	10.30	-2.1	2,135	-0.10%
2019/06/12	1	10.40	0	0.00	10.35	1	2,207	0.05%
2019/06/11	5	10.50	0	0.00	10.50	5	2,194	0.23%
2019/06/05	1	10.55	0	0.00	10.50	1	2,142	0.05%
2019/06/03	0	0.00	7	10.45	10.50	-7	2,161	-0.32%
2019/05/31	0	0.00	10	10.50	10.50	-10	2,162	-0.46%
2019/05/28	5	10.40	0	0.00	10.40	5	2,210	0.23%
2019/05/24	0	0.00	10	10.35	10.35	-10	2,107	-0.47%
2019/05/21	0	0.00	2.1	10.30	10.35	-2.1	2,085	-0.10%
2019/05/16	10	10.25	0	0.00	10.25	10	2,101	0.48%
2019/05/10	10	10.30	0	0.00	10.30	10	2,109	0.47%
2019/05/06	1	10.45	10	10.40	10.45	-9	2,120	-0.42%
2019/05/03	0	0.00	1	10.45	10.45	-1	2,096	-0.05%
2019/05/02	0	0.00	1	10.45	10.45	-1	2,083	-0.05%
2019/04/30	0	0.00	0.6	10.40	10.40	-0.6	2,057	-0.03%
2019/04/24	0	0.00	0.1	10.30	10.30	-0.1	2,018	0.00%
2019/04/23	2	10.30	0	0.00	10.35	2	2,009	0.10%
2019/04/19	0.7	10.35	0	0.00	10.35	0.7	2,003	0.04%
2019/04/12	0	0.00	12	10.40	10.40	-12	2,015	-0.60%
2019/04/11	1	10.40	0	0.00	10.35	1	2,017	0.05%
2019/04/03	0	0.00	15	10.40	10.40	-15	2,048	-0.73%
2019/04/02	0.2	10.40	5	10.40	10.40	-4.8	2,041	-0.23%
2019/03/29	15	10.45	0	0.00	10.50	15	2,012	0.75%
2019/03/26	0	0.00	1	10.40	10.40	-1	2,022	-0.05%
2019/03/20	0	0.00	20	10.25	10.35	-20	2,029	-0.99%
2019/03/18	0	0.00	16	10.20	10.30	-16	2,006	-0.80%
2019/03/15	4.3	10.25	20.2	10.22	10.25	-15.9	1,982	-0.80%
2019/03/14	1	10.10	0	0.00	10.10	1	1,906	0.05%
2019/03/08	4	10.06	0	0.00	10.10	4	1,897	0.21%
2019/03/07	5	10.15	0	0.00	10.10	5	1,901	0.26%
2019/03/05	2	10.10	0	0.00	10.10	2	1,879	0.11%
2019/03/04	3	10.10	5	10.15	10.15	-2	1,858	-0.11%
2019/02/25	20	10.10	10	10.05	10.10	10	1,791	0.56%
2019/02/21	1	10.00	0	0.00	10.00	1	1,773	0.06%
2019/02/20	3	10.00	0	0.00	10.05	3	1,759	0.17%
2019/02/18	1	10.00	0	0.00	10.05	1	1,738	0.06%
2019/02/11	10	9.89	0	0.00	9.88	10	1,726	0.58%
2019/01/30	2	9.89	5	9.90	9.90	-3	1,724	-0.17%
2019/01/28	5	9.81	0	0.00	9.85	5	1,699	0.29%
2019/01/25	5	9.82	0	0.00	9.81	5	1,710	0.29%
2019/01/24	1	9.80	0	0.00	9.81	1	1,742	0.06%
2019/01/09	0.3	9.73	0	0.00	9.74	0.3	2,397	0.01%
2019/01/08	9	9.57	0	0.00	9.60	9	2,427	0.37%
2018/12/26	10	9.52	0	0.00	9.60	10	2,636	0.38%
2018/12/24	10	9.63	0	0.00	9.80	10	2,628	0.38%
2018/12/20	2	9.52	0	0.00	9.57	2	2,722	0.07%
2018/12/19	4	9.52	0	0.00	9.58	4	2,713	0.15%
2018/12/17	2	9.80	0	0.00	9.82	2	2,651	0.08%
2018/12/13	1	9.88	0	0.00	9.92	1	2,619	0.04%
2018/12/12	6	9.86	0	0.00	9.90	6	2,610	0.23%
2018/12/03	1	10.00	0	0.00	10.05	1	2,702	0.04%
2018/11/27	5	9.89	0	0.00	9.91	5	2,696	0.19%
2018/11/23	6	9.90	0	0.00	9.87	6	2,746	0.22%
2018/11/20	12	9.95	0	0.00	9.94	12	2,849	0.42%
2018/11/14	16	9.90	0	0.00	9.97	16	2,944	0.54%
2018/11/09	20	10.00	0	0.00	9.97	20	3,030	0.66%
2018/11/08	20	9.99	0	0.00	10.05	20	3,082	0.65%
2018/10/31	7	9.98	0	0.00	10.05	7	3,313	0.21%
2018/10/29	0	0.00	1	9.55	9.57	-1	3,333	-0.03%
2018/10/26	1	9.62	0	0.00	9.69	1	3,556	0.03%
2018/10/25	43	9.86	1	9.88	9.80	42	3,827	1.10%
2018/10/23	0	0.00	10	10.05	10.00	-10	4,052	-0.25%
2018/10/19	0	0.00	20	10.25	10.05	-20	4,194	-0.48%
2018/10/16	30	10.20	0	0.00	10.25	30	4,063	0.74%
2018/10/12	1	10.30	5	10.25	10.25	-4	4,026	-0.10%
2018/10/11	19	10.12	10	10.10	10.20	9	3,983	0.23%
2018/10/08	2	10.45	0	0.00	10.45	2	3,856	0.05%
2018/09/27	30	10.70	0	0.00	10.75	30	3,803	0.79%
2018/09/26	0	0.00	36	10.60	10.60	-36	3,726	-0.97%
2018/09/21	0	0.00	0.2	10.65	10.65	-0.2	3,737	0.00%
2018/09/17	1	10.50	0	0.00	10.50	1	3,748	0.03%
2018/09/07	0	0.00	5	10.50	10.50	-5	4,020	-0.12%
2018/09/05	15.8	10.53	0	0.00	10.50	15.8	4,062	0.39%
2018/08/30	0	0.00	1.2	10.70	10.70	-1.2	4,223	-0.03%
2018/08/22	11	10.45	0.3	10.45	10.45	10.7	4,292	0.25%
2018/08/20	0	0.00	11	10.40	10.45	-11	4,316	-0.25%
2018/08/16	0	0.00	10	10.35	10.40	-10	4,330	-0.23%
2018/08/15	6	10.36	0	0.00	10.35	6	4,301	0.14%
2018/08/14	2	10.35	0	0.00	10.40	2	4,266	0.05%
2018/08/13	5	10.45	0	0.00	10.40	5	4,256	0.12%
2018/08/10	0	0.00	5	10.60	10.60	-5	4,191	-0.12%
2018/08/03	2	10.70	0	0.00	10.75	2	4,079	0.05%
2018/08/02	20	10.70	0	0.00	10.65	20	4,079	0.49%
2018/08/01	10	11.30	5	11.45	11.45	5	3,835	0.13%
2018/07/30	0	0.00	54.1	11.07	11.10	-54.1	3,342	-1.62%
2018/07/24	5	10.90	0	0.00	10.95	5	3,076	0.16%
2018/07/23	2	10.85	10	10.85	10.85	-8	3,027	-0.26%
2018/07/17	0	0.00	10	10.80	10.80	-10	3,009	-0.33%
2018/07/16	0	0.00	0.3	10.80	10.80	-0.3	3,023	-0.01%
2018/07/09	13	10.56	0	0.00	10.65	13	3,137	0.41%
2018/07/06	0	0.00	9	10.55	10.55	-9	3,153	-0.29%
2018/07/05	0	0.00	6	10.70	10.65	-6	3,175	-0.19%
2018/07/02	1	10.70	0	0.00	10.70	1	3,242	0.03%
2018/06/28	1	10.75	0	0.00	10.70	1	3,289	0.03%
2018/06/27	0	0.00	1	10.80	10.75	-1	3,329	-0.03%
2018/06/26	2	10.90	2	10.85	10.85	0	3,367	0.00%
2018/06/25	0	0.00	15	10.90	10.85	-15	3,406	-0.44%
2018/06/20	26	10.95	18	10.92	10.95	8	3,362	0.24%
2018/06/19	1	10.80	2	10.85	10.90	-1	3,282	-0.03%
2018/06/15	0.5	10.80	20	10.70	10.80	-19.5	3,196	-0.61%
2018/06/14	3	10.65	0	0.00	10.70	3	3,149	0.10%
2018/06/13	0	0.00	2	10.65	10.65	-2	3,144	-0.06%
2018/06/11	0	0.00	1	10.75	10.70	-1	3,170	-0.03%
2018/06/08	15	10.65	50	10.65	10.65	-35	3,113	-1.12%
2018/06/07	0	0.00	3	10.65	10.65	-3	3,094	-0.10%
2018/06/06	0.5	10.55	0	0.00	10.55	0.5	3,070	0.02%
2018/06/04	0	0.00	20	10.50	10.50	-20	3,022	-0.66%
2018/05/30	2	10.50	0	0.00	10.50	2	2,946	0.07%
2018/05/29	0	0.00	1	10.55	10.60	-1	2,906	-0.03%
2018/05/25	2	10.50	0	0.00	10.50	2	2,866	0.07%
2018/05/24	22	10.50	0	0.00	10.50	22	2,877	0.76%
2018/05/22	5	10.45	0	0.00	10.50	5	2,904	0.17%
2018/05/17	0	0.00	25	10.45	10.45	-25	2,994	-0.83%
2018/05/14	2	10.45	0	0.00	10.40	2	3,230	0.06%
2018/05/11	10	10.43	10	10.45	10.45	0	3,262	0.00%
2018/05/10	35	10.36	0	0.00	10.45	35	3,212	1.09%
2018/05/09	5	10.45	1	10.45	10.45	4	3,181	0.13%
2018/05/04	1	10.45	5	10.50	10.45	-4	3,269	-0.12%
2018/05/03	1	10.45	1	10.40	10.45	0	3,286	0.00%
2018/04/30	5	10.35	0	0.00	10.35	5	3,320	0.15%
2018/04/27	0	0.00	0.5	10.25	10.30	-0.5	3,384	-0.01%
2018/04/26	5	10.20	0	0.00	10.20	5	3,563	0.14%
2018/04/25	25	10.20	0	0.00	10.25	25	3,672	0.68%
2018/04/20	2	10.25	0	0.00	10.25	2	4,082	0.05%
2018/04/18	2	10.20	0	0.00	10.20	2	4,267	0.05%
2018/04/17	22	10.25	0	0.00	10.20	22	4,323	0.51%
2018/04/13	0	10.20	0	0.00	10.25	0	4,365	0.00%
2018/04/12	202	10.25	0	0.00	10.30	202	4,430	4.56%	大買/鉅額交易
2018/04/10	0	0.00	0.7	10.20	10.20	-0.7	4,392	-0.02%
2018/04/03	0	0.00	10	10.25	10.25	-10	4,332	-0.23%
2018/04/02	0	10.25	0	0.00	10.25	0	4,326	0.00%
2018/03/26	6	10.00	0	0.00	10.05	6	4,185	0.14%
2018/03/23	1	10.00	0	0.00	10.05	1	4,225	0.02%
2018/03/22	20	10.15	0	0.00	10.10	20	4,217	0.47%
2018/03/21	5	10.10	0	0.00	10.10	5	4,199	0.12%
2018/03/20	6	10.14	0	0.00	10.10	6	4,194	0.14%
2018/03/15	0	9.98	0	0.00	9.99	0	4,068	0.00%
2018/03/12	0	0.00	3	9.97	10.00	-3	4,054	-0.07%
2018/03/06	1	9.87	0	0.00	9.86	1	4,045	0.02%
2018/03/05	4	9.85	0	0.00	9.83	4	4,070	0.10%
2018/03/02	6	9.92	0	0.00	9.88	6	4,053	0.15%
2018/02/27	20	9.96	0	0.00	10.00	20	3,990	0.50%
2018/02/21	0	0.00	2	9.83	9.94	-2	3,949	-0.05%
2018/02/12	0	0.00	4	9.69	9.70	-4	3,896	-0.10%
2018/02/07	24	9.68	0	0.00	9.63	24	3,774	0.64%
2018/02/06	6	9.52	2	9.54	9.48	4	3,668	0.11%
2018/02/05	10	9.87	0	0.00	9.90	10	3,488	0.29%
2018/02/01	5	10.00	0	0.00	9.98	5	3,415	0.15%
2018/01/30	5	10.00	0	0.00	10.00	5	3,336	0.15%
2018/01/26	80	10.10	0	0.00	10.15	80	3,233	2.47%
2018/01/25	0	0.00	3.2	10.12	10.20	-3.2	3,210	-0.10%
2018/01/24	81	10.05	3	10.10	10.15	78	3,166	2.46%
2018/01/22	66	10.06	1	10.10	10.15	65	2,987	2.18%
2018/01/19	100	9.95	13.3	9.98	9.98	86.7	2,801	3.09%
2018/01/18	0	0.00	2	9.81	9.96	-2	2,687	-0.07%
2018/01/17	50	9.70	0.4	9.70	9.74	49.6	2,491	1.99%
2018/01/16	50	9.70	0	0.00	9.70	50	2,352	2.13%
2018/01/11	10	9.53	0	0.00	9.54	10	1,954	0.51%
2018/01/09	0	0.00	10	9.50	9.50	-10	1,819	-0.55%
2018/01/05	0	0.00	0	9.49	9.49	0	1,700	0.00%
2018/01/04	0	0.00	1	9.50	9.50	-1	1,691	-0.06%