國票金 (2889)-高橋券商分點個股進出

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
717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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	3	14.95	38.1	15.07	15.10	-35.1	8,927	-0.39%
2024/05/02	0	0.00	2	14.68	14.70	-2	8,541	-0.02%
2024/04/30	17	14.50	23	14.53	14.55	-6	8,276	-0.07%
2024/04/29	15	14.39	206	14.26	14.60	-191	8,157	-2.34%	大賣/鉅額交易
2024/04/26	3	13.93	0	0.00	13.95	3	7,611	0.04%
2024/04/25	0	0.00	5	13.95	13.95	-5	7,551	-0.07%
2024/04/23	5	14.00	10	14.00	14.00	-5	7,511	-0.07%
2024/04/19	2	13.60	2.4	13.58	13.60	-0.4	7,294	-0.01%
2024/04/18	2	13.48	0	0.00	13.45	2	7,120	0.03%
2024/04/16	11	13.65	0.4	13.60	13.60	10.6	6,670	0.16%
2024/04/12	4	13.83	41	13.85	13.85	-37	6,556	-0.56%
2024/04/11	0	0.00	1	13.90	13.90	-1	6,530	-0.02%
2024/04/10	6	13.91	0	0.00	13.95	6	6,542	0.09%
2024/04/09	0	0.00	0.1	13.90	14.00	-0.1	6,541	0.00%
2024/04/03	0	0.00	5	13.80	13.80	-5	6,464	-0.08%
2024/04/02	10	13.85	12	13.84	13.90	-2	6,504	-0.03%
2024/03/29	6	13.87	0	0.00	13.90	6	6,883	0.09%
2024/03/28	0	0.00	3.2	13.90	13.90	-3.2	6,807	-0.05%
2024/03/27	0	0.00	9	13.81	13.85	-9	6,739	-0.13%
2024/03/26	14	13.74	0	0.00	13.70	14	6,665	0.21%
2024/03/25	0	0.00	0	13.75	13.70	0	6,601	0.00%
2024/03/22	0	0.00	3.1	13.70	13.70	-3.1	6,517	-0.05%
2024/03/21	2	13.60	8.2	13.59	13.60	-6.2	6,420	-0.10%
2024/03/20	26	13.53	0	0.00	13.50	26	6,353	0.41%
2024/03/19	8	13.60	1	13.60	13.60	7	6,277	0.11%
2024/03/18	65	13.79	26	13.60	13.65	39	6,245	0.62%
2024/03/15	219	13.89	9	13.87	13.90	210	6,083	3.45%	大買/鉅額交易
2024/03/14	66	13.85	77	13.85	13.80	-11	5,660	-0.19%
2024/03/13	0	0.00	10	12.70	12.75	-10	4,501	-0.22%
2024/03/08	1	12.50	0	0.00	12.50	1	4,500	0.02%
2024/03/05	0	0.00	4	12.33	12.35	-4	4,310	-0.09%
2024/03/04	0	0.00	1	12.25	12.20	-1	4,251	-0.02%
2024/02/29	6	12.31	1	12.30	12.30	5	4,317	0.12%
2024/02/27	0	0.00	4	12.10	12.10	-4	4,208	-0.10%
2024/02/26	5	12.10	0	0.00	12.10	5	4,199	0.12%
2024/02/20	0	0.00	1	12.25	12.20	-1	4,216	-0.02%
2024/02/19	0	0.00	12	12.20	12.30	-12	4,232	-0.28%
2024/02/15	0	0.00	6	12.25	12.20	-6	4,204	-0.14%
2024/02/05	9	12.25	0	0.00	12.25	9	4,176	0.22%
2024/02/02	0	0.00	2	12.10	12.15	-2	4,052	-0.05%
2024/01/31	0	0.00	1	12.00	11.95	-1	3,993	-0.03%
2024/01/25	1	11.95	1	11.90	11.90	0	3,997	0.00%
2024/01/18	0	0.00	0	11.85	11.80	0	3,991	0.00%
2024/01/17	20	11.80	0	0.00	11.75	20	3,981	0.50%
2024/01/16	16	11.90	0	0.00	11.85	16	3,931	0.41%
2024/01/12	6	12.01	9.8	12.05	12.05	-3.8	3,859	-0.10%
2024/01/10	12	12.08	117	12.05	12.05	-105	3,856	-2.72%	大賣/鉅額交易
2024/01/09	2	12.30	6.8	12.29	12.25	-4.8	3,819	-0.12%
2024/01/08	0	0.00	1	12.35	12.30	-1	3,774	-0.03%
2024/01/05	1	12.30	0	0.00	12.30	1	3,741	0.03%
2024/01/03	10	12.20	0	0.00	12.25	10	3,686	0.27%
2024/01/02	20	12.30	1	12.30	12.30	19	3,607	0.53%
2023/12/29	0	0.00	11.5	12.34	12.25	-11.5	3,547	-0.32%
2023/12/28	4	12.16	1	12.20	12.25	3	3,459	0.09%
2023/12/27	44	12.17	7.3	12.12	12.20	36.7	3,353	1.10%
2023/12/26	1	11.85	1.2	11.91	11.95	-0.2	3,094	-0.01%
2023/12/21	0	0.00	1	11.55	11.55	-1	2,873	-0.03%
2023/12/18	7	11.61	0	0.00	11.65	7	2,858	0.24%
2023/12/15	3	11.60	16	11.60	11.55	-13	2,835	-0.46%
2023/12/14	0	11.60	0	0.00	11.60	0	2,777	0.00%
2023/12/13	8	11.41	0	0.00	11.40	8	2,701	0.30%
2023/12/12	7	11.40	0	0.00	11.40	7	2,792	0.25%
2023/12/11	33	11.45	0	0.00	11.40	33	2,765	1.19%
2023/12/08	22	11.50	0	0.00	11.45	22	2,716	0.81%
2023/12/07	8	11.51	0	0.00	11.50	8	2,673	0.30%
2023/12/06	5	11.60	0.3	11.65	11.60	4.7	2,551	0.18%
2023/12/05	2	11.60	0.1	11.60	11.60	2	2,497	0.08%
2023/12/04	0	0.00	2.4	11.61	11.60	-2.4	2,448	-0.10%
2023/11/30	1	11.60	0	0.00	11.55	1	2,349	0.04%
2023/11/29	3	11.55	2.6	11.59	11.60	0.4	2,309	0.02%
2023/11/28	5	11.55	3	11.62	11.60	2	2,277	0.09%
2023/11/27	0	0.00	0.2	11.55	11.55	-0.2	2,227	-0.01%
2023/11/24	1	11.55	0	0.00	11.60	1	2,203	0.05%
2023/11/21	0	0.00	1	11.70	11.65	-1	2,195	-0.05%
2023/11/17	3	11.60	0	0.00	11.65	3	2,140	0.14%
2023/11/16	1	11.55	0	0.00	11.60	1	2,142	0.05%
2023/11/10	6	11.46	0	0.00	11.45	6	2,098	0.29%
2023/11/09	10	11.50	0	0.00	11.50	10	2,078	0.48%
2023/11/08	0	11.55	0	0.00	11.60	0	2,109	0.00%
2023/11/07	1	11.55	0	0.00	11.55	1	2,111	0.05%
2023/11/03	1	11.65	2	11.60	11.60	-1	2,105	-0.05%
2023/10/31	1	11.50	1	11.50	11.50	0	2,081	0.00%
2023/10/30	3	11.52	0	0.00	11.50	3	2,149	0.14%
2023/10/26	5	11.55	0	0.00	11.55	5	2,273	0.22%
2023/10/25	0	0.00	0	11.70	11.60	0	2,299	0.00%
2023/10/23	2	11.60	1	11.65	11.60	1	2,442	0.04%
2023/10/20	3	11.57	1	11.60	11.60	2	2,464	0.08%
2023/10/19	0	0.00	1	11.70	11.70	-1	2,505	-0.04%
2023/10/17	1	11.75	11	11.80	11.75	-10	2,545	-0.39%
2023/10/16	2	11.80	0	0.00	11.80	2	2,615	0.08%
2023/10/12	2	11.85	0	0.00	11.90	2	2,778	0.07%
2023/10/11	0	0.00	3.7	11.80	11.85	-3.7	2,801	-0.13%
2023/10/06	0	0.00	4	11.75	11.70	-4	2,987	-0.13%
2023/10/05	0	0.00	8	11.65	11.65	-8	3,023	-0.26%
2023/09/27	1	11.65	0	0.00	11.60	1	3,323	0.03%
2023/09/26	0	0.00	0	11.70	11.60	0	3,348	0.00%
2023/09/25	0	0.00	1.9	11.73	11.75	-1.9	3,315	-0.06%
2023/09/22	1	11.70	0	0.00	11.70	1	3,335	0.03%
2023/09/21	5.6	11.75	0	0.00	11.75	5.6	3,336	0.17%
2023/09/20	0	0.00	1	11.80	11.75	-1	3,321	-0.03%
2023/09/19	0	0.00	1.1	11.80	11.80	-1.1	3,339	-0.03%
2023/09/18	0	0.00	1	11.80	11.85	-1	3,422	-0.03%
2023/09/15	1	11.75	0	0.00	11.85	1	3,524	0.03%
2023/09/13	0	0.00	0	11.80	11.75	0	3,354	0.00%
2023/09/11	3	11.75	5.4	11.75	11.70	-2.4	3,373	-0.07%
2023/09/08	0	0.00	0.8	11.80	11.80	-0.8	3,381	-0.02%
2023/09/07	0	0.00	1	11.75	11.75	-1	3,424	-0.03%
2023/09/06	0	11.80	3	11.78	11.75	-3	3,464	-0.09%
2023/09/05	0	0.00	1	11.75	11.80	-1	3,471	-0.03%
2023/09/04	1	11.80	0	0.00	11.75	1	3,528	0.03%
2023/09/01	0	0.00	0	11.90	11.80	0	3,644	0.00%
2023/08/31	5	11.80	1	11.80	11.90	4	3,686	0.11%
2023/08/30	0	0.00	1	11.85	11.85	-1	3,762	-0.03%
2023/08/28	0	11.70	0	11.70	11.70	0	3,820	0.00%
2023/08/25	6	11.71	0	0.00	11.70	6	3,887	0.15%
2023/08/24	2	11.80	32	11.80	11.75	-30	3,883	-0.77%
2023/08/23	0	0.00	1.1	11.76	11.75	-1.1	3,924	-0.03%
2023/08/22	0	0.00	0.2	11.75	11.75	-0.2	3,933	0.00%
2023/08/21	11	11.70	0	11.70	11.70	11	3,983	0.28%
2023/08/18	0	11.75	4.6	11.66	11.70	-4.6	4,031	-0.11%
2023/08/15	0	0.00	5	11.75	11.80	-5	4,142	-0.12%
2023/08/14	6	11.78	17	11.75	11.75	-11	4,213	-0.26%
2023/08/11	0	11.95	0	0.00	11.95	0	4,230	0.00%
2023/08/10	1	11.95	0	0.00	11.95	1	4,259	0.02%
2023/08/08	2	12.00	1	12.05	11.95	1	4,312	0.02%
2023/08/07	1	11.95	1	12.00	12.05	0	4,306	0.00%
2023/08/04	1	11.95	1	11.95	11.95	0	4,313	0.00%
2023/08/02	2	12.08	6	11.95	12.00	-4	4,309	-0.09%
2023/07/31	0	0.00	0.1	12.00	12.00	-0.1	4,240	0.00%
2023/07/27	1	12.00	0	0.00	12.00	1	4,120	0.02%
2023/07/26	2	11.95	17	11.98	11.95	-15	4,064	-0.37%
2023/07/25	0	11.75	3	11.75	11.80	-3	4,019	-0.07%
2023/07/21	1	11.80	1	11.80	11.75	0	3,974	0.00%
2023/07/20	3	11.70	11.6	11.75	11.75	-8.6	3,981	-0.21%
2023/07/18	8	11.74	0	0.00	11.75	8	3,934	0.20%
2023/07/13	3	11.68	0	0.00	11.85	3	3,881	0.08%
2023/07/07	5.8	11.76	0	0.00	11.80	5.8	3,636	0.16%
2023/07/06	10	11.85	16.2	11.80	11.85	-6.2	3,630	-0.17%
2023/07/05	1.4	11.96	0	0.00	11.90	1.4	3,604	0.04%
2023/06/30	1	12.05	0	0.00	12.05	1	3,789	0.03%
2023/06/29	1	12.00	3.3	12.00	12.05	-2.3	4,095	-0.06%
2023/06/28	2.7	11.98	0	0.00	12.00	2.7	4,305	0.06%
2023/06/27	0	0.00	2	11.95	12.00	-2	4,393	-0.05%
2023/06/26	11	11.97	0	0.00	12.00	11	4,569	0.24%
2023/06/21	0	0.00	15	12.10	12.00	-15	4,730	-0.32%
2023/06/19	1	12.10	7.1	12.13	12.10	-6.1	5,524	-0.11%
2023/06/15	2	12.15	0	0.00	12.15	2	6,028	0.03%
2023/06/13	9	12.16	0	0.00	12.15	9	6,587	0.14%
2023/06/08	0.9	12.15	0	0.00	12.10	0.9	7,398	0.01%
2023/06/07	2	12.25	0	0.00	12.20	2	7,429	0.03%
2023/06/05	3	12.30	0	0.00	12.25	3	7,415	0.04%
2023/06/02	6	12.35	5	12.45	12.35	1	7,461	0.01%
2023/05/31	5	12.45	0	0.00	12.45	5	7,471	0.07%
2023/05/30	7	12.55	1	12.50	12.60	6	7,418	0.08%
2023/05/29	0	0.00	1.1	12.50	12.60	-1.1	7,442	-0.01%
2023/05/26	5	12.55	0	0.00	12.55	5	7,425	0.07%
2023/05/23	5	12.55	25	12.57	12.55	-20	7,451	-0.27%
2023/05/19	5	12.40	0	0.00	12.40	5	7,393	0.07%
2023/05/17	0	0.00	5	12.32	12.40	-5	7,342	-0.07%
2023/05/15	2	11.95	0	0.00	12.00	2	7,343	0.03%
2023/05/12	0	0.00	0.8	12.10	12.05	-0.8	7,390	-0.01%
2023/05/11	0	0.00	45	12.15	12.10	-45	7,397	-0.61%
2023/05/10	0	0.00	43.2	12.20	12.20	-43.2	7,461	-0.58%
2023/05/08	26.5	12.16	0	0.00	12.20	26.5	7,628	0.35%
2023/05/04	0	0.00	5	12.25	12.25	-5	7,940	-0.06%
2023/04/28	0	0.00	29	12.33	12.35	-29	8,307	-0.35%
2023/04/27	3	12.25	0	0.00	12.25	3	8,375	0.04%
2023/04/20	2	12.35	0	0.00	12.40	2	9,095	0.02%
2023/04/19	4	12.50	0	0.00	12.35	4	9,149	0.04%
2023/04/17	6	12.50	0	0.00	12.50	6	9,110	0.07%
2023/04/12	0	0.00	9	12.46	12.50	-9	9,620	-0.09%
2023/04/11	0	0.00	1	12.35	12.40	-1	9,609	-0.01%
2023/04/10	8	12.22	0	0.00	12.25	8	9,634	0.08%
2023/04/07	0	0.00	1	12.30	12.25	-1	9,610	-0.01%
2023/03/31	4	12.36	0	0.00	12.35	4	9,500	0.04%
2023/03/30	11	12.57	1	12.65	12.45	10	9,355	0.11%
2023/03/29	0	0.00	23.4	13.37	13.20	-23.4	9,073	-0.26%
2023/03/27	1	12.90	1	12.90	12.90	0	9,102	0.00%
2023/03/24	0	0.00	5	13.45	13.30	-5	9,028	-0.06%
2023/03/23	0	0.00	310.7	13.65	13.70	-310.7	8,877	-3.50%	大賣/鉅額交易
2023/03/22	0	0.00	51	13.31	13.30	-51	8,434	-0.60%
2023/03/21	0	0.00	12	12.60	13.00	-12	8,195	-0.15%
2023/03/20	15	12.00	10	12.00	12.50	5	8,163	0.06%
2023/03/17	2	11.70	2	11.73	12.15	0	8,039	0.00%
2023/03/16	1	11.60	1	11.55	11.70	0	7,762	0.00%
2023/03/15	0.2	11.90	157.3	11.85	11.90	-157.1	7,704	-2.04%	大賣/鉅額交易
2023/03/14	5	12.30	33	12.25	12.25	-28	7,476	-0.37%
2023/03/13	0	0.00	20.1	13.20	13.20	-20.1	7,352	-0.27%
2023/03/10	2.2	13.24	1	13.20	13.15	1.2	7,365	0.02%
2023/03/09	0	0.00	24	13.20	13.15	-24	7,395	-0.32%
2023/03/07	0	0.00	1.1	13.05	13.10	-1.1	7,463	-0.01%
2023/03/06	0	0.00	1	12.75	12.80	-1	7,445	-0.01%
2023/03/02	5	12.50	0	0.00	12.60	5	7,567	0.07%
2023/02/22	1	12.50	0	0.00	12.50	1	8,118	0.01%
2023/02/20	0	0.00	0.6	12.75	12.70	-0.6	8,199	-0.01%
2023/02/16	1	12.65	4.7	12.61	12.60	-3.7	8,399	-0.04%
2023/02/14	0	0.00	1	12.70	12.75	-1	8,562	-0.01%
2023/02/13	0	0.00	4.2	12.51	12.60	-4.2	8,586	-0.05%
2023/02/10	6	12.65	1	12.60	12.65	5	8,610	0.06%
2023/02/09	0	0.00	3	12.73	12.80	-3	8,609	-0.03%
2023/02/08	10	12.70	6.4	12.70	12.75	3.6	8,620	0.04%
2023/02/07	26	12.90	2.8	12.95	12.85	23.2	8,601	0.27%
2023/02/03	20	13.05	0	0.00	13.15	20	8,607	0.23%
2023/02/02	0.1	13.00	1	13.05	13.05	-1	8,481	-0.01%
2023/01/31	10	12.60	0	0.00	12.60	10	8,469	0.12%
2023/01/16	6	12.35	2.6	12.33	12.20	3.4	8,146	0.04%
2023/01/13	0	0.00	7	12.11	12.15	-7	7,950	-0.09%
2023/01/12	20	11.75	4	11.89	11.90	16	7,808	0.20%
2023/01/11	0	0.00	1	11.65	11.70	-1	7,688	-0.01%
2023/01/10	0.1	11.65	0	0.00	11.65	0.1	7,619	0.00%
2023/01/09	0	0.00	20	11.55	11.60	-20	7,590	-0.26%
2023/01/05	10	11.50	22	11.45	11.50	-12	7,537	-0.16%
2022/12/30	0	0.00	3	11.30	11.30	-3	7,540	-0.04%
2022/12/29	0.6	11.40	0	0.00	11.35	0.6	7,054	0.01%
2022/12/28	1	11.40	0	0.00	11.40	1	7,040	0.01%
2022/12/27	0	0.00	0.2	11.45	11.45	-0.2	6,994	0.00%
2022/12/22	20	11.30	0	0.00	11.35	20	7,107	0.28%
2022/12/21	1	11.30	22	11.25	11.25	-21	7,179	-0.29%
2022/12/20	2	11.30	11	11.26	11.25	-9	7,188	-0.13%
2022/12/19	39	11.49	1	11.45	11.35	38	7,014	0.54%
2022/12/16	1	11.45	0	0.00	11.45	1	6,868	0.01%
2022/12/15	1	11.45	0	11.50	11.45	1	6,776	0.01%
2022/12/14	3	11.45	1	11.45	11.50	2	6,724	0.03%
2022/12/13	0.8	11.45	1.1	11.40	11.40	-0.3	6,642	0.00%
2022/12/12	16	11.37	3	11.38	11.40	13	6,517	0.20%
2022/12/09	6	11.45	0	0.00	11.40	6	6,397	0.09%
2022/12/08	10.1	11.45	0.1	11.45	11.45	10	6,309	0.16%
2022/12/07	11	11.40	0	0.00	11.40	11	6,220	0.18%
2022/12/06	50	11.40	1	11.35	11.35	49	6,071	0.81%
2022/12/02	1	11.40	0	0.00	11.35	1	5,653	0.02%
2022/11/30	2	11.50	1	11.45	11.50	1	5,478	0.02%
2022/11/28	0	0.00	2.1	11.43	11.45	-2.1	5,250	-0.04%
2022/11/25	1	11.60	1.6	11.60	11.60	-0.6	5,130	-0.01%
2022/11/24	2	11.65	0.2	11.70	11.70	1.8	5,046	0.04%
2022/11/23	0	0.00	10.1	11.65	11.80	-10.1	4,947	-0.20%
2022/11/22	0	11.65	2	11.40	11.65	-2	4,782	-0.04%
2022/11/21	5	11.15	0	0.00	11.10	5	4,542	0.11%
2022/11/18	0	0.00	2	11.15	11.20	-2	4,548	-0.04%
2022/11/17	0	11.15	0	0.00	11.15	0	4,498	0.00%
2022/11/16	1.1	11.10	0	0.00	11.05	1.1	4,444	0.02%
2022/11/15	10	11.25	0.1	11.30	11.35	10	4,306	0.23%
2022/11/11	0.1	11.35	1	11.30	11.35	-1	4,040	-0.02%
2022/11/09	13	11.43	35	11.38	11.45	-22	3,826	-0.57%
2022/11/08	35.8	11.32	3	11.30	11.35	32.8	3,777	0.87%
2022/11/07	12.1	11.09	2	11.10	11.25	10.1	3,717	0.27%
2022/11/04	0.1	11.10	0	0.00	11.05	0.1	3,659	0.00%
2022/11/03	6	11.01	0.5	11.10	11.10	5.5	3,638	0.15%
2022/11/02	2	11.05	0	11.15	11.15	2	3,593	0.06%
2022/11/01	2	10.95	0	0.00	11.05	2	3,528	0.06%
2022/10/31	9	11.00	0	0.00	11.10	9	3,436	0.26%
2022/10/28	2.1	11.00	0	0.00	11.00	2.1	3,385	0.06%
2022/10/26	0	11.25	0.1	11.25	11.25	-0.1	3,169	0.00%
2022/10/25	1	11.15	0	0.00	11.20	1	3,164	0.03%
2022/10/24	0	11.30	0	0.00	11.25	0	3,199	0.00%
2022/10/20	10	11.00	6.1	11.24	11.30	4	3,167	0.12%
2022/10/18	0	11.45	2	11.25	11.40	-2	2,993	-0.07%
2022/10/17	1	11.10	0	0.00	11.30	1	2,981	0.03%
2022/10/14	10	11.35	0	0.00	11.40	10	2,951	0.34%
2022/10/13	10	11.25	0	0.00	11.45	10	2,951	0.34%
2022/10/11	101	11.25	5	11.25	11.45	96	2,929	3.28%	大買/
2022/10/07	0	0.00	2	11.60	11.65	-2	2,883	-0.07%
2022/10/06	0.1	11.90	0	0.00	11.85	0.1	2,886	0.00%
2022/10/05	6.4	11.82	0	0.00	11.80	6.4	2,941	0.22%
2022/10/04	0.1	11.90	2	11.80	11.75	-1.9	3,022	-0.06%
2022/10/03	10	11.50	0	0.00	11.65	10	3,042	0.33%
2022/09/30	1	11.20	1	11.60	11.55	0	3,032	0.00%
2022/09/29	13.1	11.47	0	0.00	11.45	13.1	2,984	0.44%
2022/09/28	10.1	11.65	0	0.00	11.60	10.1	2,933	0.34%
2022/09/27	15	12.08	0	0.00	12.05	15	2,856	0.53%
2022/09/26	2	12.25	0	0.00	12.20	2	2,900	0.07%
2022/09/23	0.1	12.57	0	0.00	12.45	0.1	2,953	0.00%
2022/09/22	20	12.40	0	0.00	12.45	20	3,024	0.66%
2022/09/21	7.9	12.62	0	0.00	12.55	7.9	3,122	0.25%
2022/09/20	22.5	12.70	0	0.00	12.70	22.5	3,178	0.71%
2022/09/19	2	12.70	0	0.00	12.70	2	3,271	0.06%
2022/09/16	3.1	12.70	0	0.00	12.70	3.1	3,310	0.09%
2022/09/15	0.1	12.95	0	0.00	12.95	0.1	3,159	0.00%
2022/09/14	0.1	12.95	1	12.85	12.85	-1	3,202	-0.03%
2022/09/13	0	12.95	0.1	12.95	12.95	0	3,234	0.00%
2022/09/08	3.1	12.84	0	0.00	12.90	3.1	3,564	0.09%
2022/09/07	0.2	12.92	0	0.00	12.85	0.2	3,611	0.00%
2022/09/05	150.1	13.20	0.4	13.25	13.15	149.7	3,782	3.96%	大買/鉅額交易
2022/08/30	1	13.20	1	13.20	13.10	0	3,891	0.00%
2022/08/29	2.1	13.15	0.5	13.20	13.15	1.5	3,872	0.04%
2022/08/26	0.1	13.33	0	0.00	13.20	0.1	3,826	0.00%
2022/08/24	0.1	13.35	0	0.00	13.30	0.1	3,774	0.00%
2022/08/23	3.1	13.40	0	0.00	13.35	3.1	3,752	0.08%
2022/08/22	2	13.45	1	13.60	13.55	1	3,754	0.03%
2022/08/19	0.2	13.62	0	0.00	13.55	0.2	3,746	0.00%
2022/08/18	0	13.75	0	0.00	13.70	0	3,718	0.00%
2022/08/17	0	13.70	0	0.00	13.65	0	3,747	0.00%
2022/08/16	0.1	13.71	1	13.60	13.70	-0.9	3,758	-0.02%
2022/08/15	0	13.80	0	0.00	13.65	0	3,751	0.00%
2022/08/12	0.1	13.80	1	13.80	13.75	-0.9	3,750	-0.03%
2022/08/11	0.1	13.63	0	0.00	13.65	0.1	3,766	0.00%
2022/08/10	0	13.50	0	0.00	13.45	0	3,773	0.00%
2022/08/08	0	13.25	0	0.00	13.15	0	3,780	0.00%
2022/08/05	8.5	13.26	0	0.00	13.20	8.5	3,834	0.22%
2022/08/04	0	13.35	0	0.00	13.30	0	3,916	0.00%
2022/08/03	0.1	13.35	0	0.00	13.30	0.1	3,941	0.00%
2022/08/02	1	13.40	0	0.00	13.35	1	4,008	0.03%
2022/08/01	1	13.50	1	13.55	13.55	0	4,068	0.00%
2022/07/29	0	14.15	0	0.00	14.10	0	4,091	0.00%
2022/07/27	1	13.60	0	0.00	13.80	1	4,053	0.02%
2022/07/25	1	13.60	1	13.55	13.65	0	4,076	0.00%
2022/07/19	0	13.25	0	0.00	13.10	0	4,326	0.00%
2022/07/15	1	12.55	0	0.00	12.60	1	4,334	0.02%
2022/07/13	21	12.90	0	0.00	12.85	21	4,365	0.48%
2022/07/12	6	12.80	0	0.00	12.80	6	4,407	0.14%
2022/07/11	4.6	13.42	1.3	13.46	13.30	3.3	4,356	0.07%
2022/07/07	5	13.50	0	0.00	13.50	5	4,461	0.11%
2022/07/06	0	0.00	0.1	13.45	13.30	-0.1	4,529	0.00%
2022/07/05	0	0.00	0	13.75	13.75	0	4,785	0.00%
2022/07/04	0	0.00	0	13.80	13.60	0	4,827	0.00%
2022/07/01	5	14.05	0.1	14.20	14.05	5	4,968	0.10%
2022/06/30	1	14.50	0.1	14.55	14.55	0.9	5,074	0.02%
2022/06/29	10	14.73	0.2	14.83	14.80	9.8	5,078	0.19%
2022/06/28	0.1	15.75	2	15.70	15.75	-1.9	5,124	-0.04%
2022/06/27	2.1	15.80	0	0.00	15.80	2.1	5,114	0.04%
2022/06/24	0.1	15.75	0	0.00	15.75	0.1	5,072	0.00%
2022/06/23	0.1	15.68	0	0.00	15.65	0.1	5,078	0.00%
2022/06/22	0.1	15.75	0	0.00	15.65	0.1	5,096	0.00%
2022/06/21	0.1	15.82	0	0.00	15.85	0.1	5,105	0.00%
2022/06/20	0.9	15.83	0	0.00	15.60	0.9	5,209	0.02%
2022/06/17	6.1	15.80	0	0.00	15.75	6.1	5,201	0.12%
2022/06/16	0.1	16.05	3	16.00	16.00	-2.9	4,960	-0.06%
2022/06/15	0.1	16.05	2	16.05	16.05	-2	5,055	-0.04%
2022/06/14	0	15.85	2	15.90	15.85	-2	5,074	-0.04%
2022/06/13	0.1	15.59	0	0.00	15.50	0.1	5,047	0.00%
2022/06/10	0.1	15.63	0	0.00	15.65	0.1	5,252	0.00%
2022/06/09	1.1	15.56	0	0.00	15.60	1.1	5,296	0.02%
2022/06/07	0	15.55	0	0.00	15.50	0	5,352	0.00%
2022/06/02	3	15.45	0	0.00	15.45	3	5,788	0.05%
2022/06/01	0	15.60	0	0.00	15.50	0	5,911	0.00%
2022/05/31	0	15.65	0	0.00	15.60	0	5,889	0.00%
2022/05/30	0	15.70	0	0.00	15.65	0	5,884	0.00%
2022/05/27	1	15.40	0	0.00	15.40	1	5,887	0.02%
2022/05/26	1	15.30	0	0.00	15.30	1	5,909	0.02%
2022/05/25	0	15.35	0	0.00	15.30	0	5,957	0.00%
2022/05/24	2.1	15.45	0	0.00	15.40	2.1	6,039	0.03%
2022/05/19	1	15.50	0.2	15.70	15.50	0.8	6,120	0.01%
2022/05/17	1	15.50	1	15.55	15.60	0	6,169	0.00%
2022/05/16	0	0.00	11	15.28	15.40	-11	6,177	-0.18%
2022/05/13	2	15.23	0	0.00	15.30	2	6,179	0.03%
2022/05/12	16.7	15.28	0	0.00	15.15	16.7	6,249	0.27%
2022/05/11	7	15.70	3	15.70	15.60	4	6,211	0.06%
2022/05/10	2	15.60	20	15.43	15.65	-18	6,207	-0.29%
2022/05/09	5	15.58	11.4	15.60	15.60	-6.4	6,207	-0.10%
2022/05/06	6.1	15.80	0	0.00	15.85	6.1	6,209	0.10%
2022/05/05	10.1	16.00	0	0.00	15.95	10.1	6,256	0.16%
2022/05/03	6.1	16.00	2	16.00	16.00	4.1	6,291	0.06%
2022/04/29	10.1	16.00	0	0.00	16.05	10.1	6,369	0.16%
2022/04/28	3.1	15.94	1	15.90	16.05	2.1	6,439	0.03%
2022/04/27	10.1	15.90	1	15.90	15.95	9.1	6,440	0.14%
2022/04/26	6	16.06	1.1	16.05	16.00	5	6,411	0.08%
2022/04/25	1.1	15.96	8	15.98	16.00	-6.9	6,404	-0.11%
2022/04/22	2.1	16.25	1	16.20	16.20	1.1	6,333	0.02%
2022/04/21	1.1	16.10	0	0.00	16.15	1.1	6,434	0.02%
2022/04/20	0.1	16.15	0	0.00	16.10	0.1	6,593	0.00%
2022/04/19	1	16.10	9	16.05	16.10	-8	6,729	-0.12%
2022/04/18	8	15.98	0	0.00	16.05	8	6,782	0.12%
2022/04/15	1	16.20	0	0.00	16.20	1	6,705	0.01%
2022/04/14	1	16.40	0	0.00	16.25	1	6,730	0.01%
2022/04/13	55	16.34	0	0.00	16.40	55	6,677	0.82%
2022/04/12	2	16.28	0	0.00	16.40	2	6,615	0.03%
2022/04/11	28	16.68	20	16.50	16.50	8	6,526	0.12%
2022/04/08	7	17.04	10.7	17.01	17.10	-3.7	6,232	-0.06%
2022/04/07	10	17.00	5	17.12	16.90	5	6,245	0.08%
2022/04/06	11	17.20	3	17.20	17.20	8	6,050	0.13%
2022/04/01	12	16.82	7.2	16.82	16.90	4.8	5,936	0.08%
2022/03/31	38	16.65	12	16.80	16.75	26	5,868	0.44%
2022/03/30	1	16.55	0	0.00	16.55	1	5,717	0.02%
2022/03/29	18	16.45	0	0.00	16.50	18	5,661	0.32%
2022/03/28	0	16.40	0	0.00	16.40	0	5,615	0.00%
2022/03/25	0	16.45	0	0.00	16.45	0	5,570	0.00%
2022/03/24	20	16.50	1	16.45	16.50	19	5,559	0.34%
2022/03/23	17.3	16.45	22.6	16.44	16.50	-5.3	5,605	-0.09%
2022/03/22	9	16.29	0.1	16.30	16.35	8.9	5,503	0.16%
2022/03/21	0.1	16.35	0	0.00	16.35	0.1	5,486	0.00%
2022/03/18	2	16.40	7	16.35	16.30	-5	5,434	-0.09%
2022/03/16	36	15.81	2	15.85	15.90	34	5,266	0.65%
2022/03/15	10	15.71	1	15.85	15.85	9	5,188	0.17%
2022/03/14	11	15.05	0	0.00	15.05	11	4,952	0.22%
2022/03/11	0	15.00	0	0.00	14.90	0	4,961	0.00%
2022/03/10	12	14.83	0	0.00	15.00	12	4,963	0.24%
2022/03/09	5	14.90	0	0.00	14.80	5	4,907	0.10%
2022/03/08	5.1	15.19	124	15.16	15.05	-118.9	4,722	-2.52%	大賣/鉅額交易
2022/03/07	2	15.68	0	0.00	15.65	2	4,507	0.05%
2022/03/01	1	15.90	0	0.00	15.90	1	4,497	0.02%
2022/02/25	1	15.85	0	0.00	15.80	1	4,541	0.02%
2022/02/24	12	15.90	0	0.00	15.85	12	4,502	0.27%
2022/02/23	0	0.00	1.2	15.96	15.95	-1.2	4,437	-0.03%
2022/02/22	7.1	15.95	3	15.97	15.95	4.1	4,507	0.09%
2022/02/21	5	16.00	10	15.95	16.05	-5	4,685	-0.11%
2022/02/18	2	16.00	1	16.00	16.00	1	4,806	0.02%
2022/02/17	61	16.00	2	15.95	16.00	59	4,797	1.23%
2022/02/16	20	16.00	1.3	16.00	16.00	18.7	4,830	0.39%
2022/02/15	0.4	16.05	1	16.05	16.00	-0.6	4,876	-0.01%
2022/02/14	0	0.00	11	16.05	16.05	-11	4,893	-0.22%
2022/02/11	1	16.10	0	0.00	16.15	1	4,788	0.02%
2022/02/10	0	0.00	2	16.15	16.25	-2	4,748	-0.04%
2022/02/09	1	16.15	10	16.20	16.20	-9	4,772	-0.19%
2022/02/08	0	0.00	3	16.13	16.15	-3	4,727	-0.06%
2022/01/26	5	15.93	0	0.00	15.95	5	4,572	0.11%
2022/01/25	0	15.90	0	0.00	15.90	0	4,555	0.00%
2022/01/24	11	15.93	0	0.00	15.95	11	4,533	0.24%
2022/01/21	3	16.00	0	0.00	16.00	3	4,447	0.07%
2022/01/20	0	16.20	0	0.00	16.15	0	4,347	0.00%
2022/01/19	0.3	16.20	3	16.20	16.20	-2.7	4,321	-0.06%
2022/01/18	0	0.00	5	16.25	16.25	-5	4,274	-0.12%
2022/01/17	1	16.20	1	16.20	16.20	0	4,236	0.00%
2022/01/14	0	16.30	0	0.00	16.30	0	4,205	0.00%
2022/01/13	4	16.36	0	0.00	16.35	4	4,182	0.10%
2022/01/12	2	16.15	1	16.15	16.15	1	4,056	0.03%
2022/01/11	16	15.99	0	0.00	15.95	16	3,918	0.41%
2022/01/10	0.5	15.95	0	0.00	15.95	0.5	3,903	0.01%
2022/01/05	5	16.00	6.2	15.90	15.90	-1.2	4,013	-0.03%
2022/01/04	5	15.95	0	0.00	15.95	5	4,036	0.12%
2022/01/03	6	15.95	0	0.00	15.95	6	4,067	0.15%
2021/12/30	1	16.00	10.4	16.00	16.05	-9.4	4,118	-0.23%
2021/12/29	1.6	15.98	0	0.00	15.95	1.6	4,119	0.04%
2021/12/28	0	0.00	0.9	15.90	15.90	-0.9	4,114	-0.02%
2021/12/27	10	15.85	7	15.80	15.85	3	4,128	0.07%
2021/12/24	1	15.85	0	0.00	15.85	1	4,189	0.02%
2021/12/23	10	15.85	3	15.80	15.85	7	4,229	0.17%
2021/12/21	0	0.00	14.1	15.84	15.80	-14.1	4,287	-0.33%
2021/12/20	0	0.00	0.4	15.90	15.80	-0.4	4,292	-0.01%
2021/12/16	5	15.90	0	0.00	15.85	5	4,225	0.12%
2021/12/15	5	15.95	0.3	15.95	15.90	4.7	4,212	0.11%
2021/12/14	5	16.00	1	16.00	15.95	4	4,220	0.09%
2021/12/13	23	16.05	3.2	16.00	16.05	19.8	4,229	0.47%
2021/12/10	0	16.00	2	16.00	16.00	-2	4,172	-0.05%
2021/12/09	10	15.90	0	0.00	15.90	10	4,180	0.24%
2021/12/07	3	15.83	0	0.00	15.90	3	4,153	0.07%
2021/12/02	3	15.88	0	0.00	15.90	3	4,189	0.07%
2021/12/01	11	15.90	0	0.00	15.90	11	4,196	0.26%
2021/11/30	6	15.86	0.9	16.00	16.00	5.1	4,212	0.12%
2021/11/29	2	15.80	0	0.00	15.85	2	4,198	0.05%
2021/11/26	1	16.00	0	0.00	16.00	1	4,165	0.02%
2021/11/25	0	0.00	2	16.20	16.20	-2	4,155	-0.05%
2021/11/24	0	0.00	1	16.15	16.20	-1	4,139	-0.02%
2021/11/23	0.1	16.10	0	0.00	16.00	0.1	4,080	0.00%
2021/11/22	5	16.12	0	0.00	16.10	5	4,063	0.12%
2021/11/19	14	16.17	10	16.15	16.15	4	4,034	0.10%
2021/11/18	9	16.23	53	16.16	16.40	-44	3,946	-1.12%
2021/11/17	2	15.93	11.1	15.91	16.00	-9.1	3,741	-0.24%
2021/11/16	4.9	15.77	0	0.00	15.85	4.9	3,597	0.14%
2021/11/15	5	15.81	0	0.00	15.80	5	3,607	0.14%
2021/11/12	2	15.75	5.1	15.75	15.85	-3.1	3,550	-0.09%
2021/11/11	6	15.68	15	15.70	15.75	-9	3,563	-0.25%
2021/11/10	1.6	15.75	8.6	15.70	15.75	-7.1	3,542	-0.20%
2021/11/09	2	15.70	0	0.00	15.75	2	3,524	0.06%
2021/11/08	3.5	15.73	0	15.80	15.75	3.5	3,523	0.10%
2021/11/05	17	15.78	0	0.00	15.80	17	3,492	0.49%
2021/11/04	3	15.80	0	0.00	15.85	3	3,492	0.09%
2021/11/03	0	0.00	5	15.80	15.85	-5	3,491	-0.14%
2021/11/02	3	15.80	0	0.00	15.85	3	3,497	0.09%
2021/11/01	0	0.00	0	15.90	15.85	0	3,490	0.00%
2021/10/29	0.5	15.95	1	15.90	15.90	-0.5	3,493	-0.01%
2021/10/21	4.3	15.92	0	0.00	15.80	4.3	4,091	0.11%
2021/10/20	3	15.88	0	0.00	15.95	3	4,110	0.07%
2021/10/19	1	16.10	0	0.00	16.00	1	4,131	0.02%
2021/10/18	11	16.15	0	0.00	16.05	11	4,183	0.26%
2021/10/15	18.6	16.02	1	16.00	15.95	17.6	4,172	0.42%
2021/10/13	10	15.55	0	0.00	15.55	10	4,113	0.24%
2021/10/12	0.6	15.65	4	15.60	15.55	-3.4	4,197	-0.08%
2021/10/07	1	15.60	3	15.55	15.55	-2	4,296	-0.05%
2021/10/06	2	15.50	0	0.00	15.45	2	4,319	0.05%
2021/10/05	1	15.85	1	15.90	15.90	0	4,348	0.00%
2021/10/01	4	15.84	0	0.00	15.95	4	4,371	0.09%
2021/09/28	10	15.95	0	0.00	16.00	10	4,223	0.24%
2021/09/24	1	15.85	0.1	15.90	15.85	0.9	4,172	0.02%
2021/09/23	1	15.80	0	0.00	15.75	1	4,190	0.02%
2021/09/22	4	15.69	0	0.00	15.70	4	4,215	0.09%
2021/09/17	6	15.76	0	0.00	15.80	6	4,162	0.14%
2021/09/16	7	15.80	0	0.00	15.80	7	4,201	0.17%
2021/09/13	2	15.80	0	0.00	15.85	2	4,206	0.05%
2021/09/08	22.7	15.81	0	0.00	15.80	22.7	4,329	0.52%
2021/09/06	2	16.03	0	0.00	16.00	2	4,360	0.05%
2021/09/03	1	16.10	0.1	16.10	16.10	0.9	4,349	0.02%
2021/09/02	4	16.11	0	0.00	16.05	4	4,431	0.09%
2021/08/30	0.2	16.15	0	0.00	16.20	0.2	4,736	0.00%
2021/08/27	1.3	16.05	0	0.00	16.05	1.3	4,742	0.03%
2021/08/26	2	15.95	6.3	15.91	15.90	-4.3	4,735	-0.09%
2021/08/20	5	15.80	0	0.00	15.75	5	4,884	0.10%
2021/08/18	2	15.80	6	15.68	16.00	-4	4,973	-0.08%
2021/08/17	2.5	15.91	0	0.00	15.85	2.5	4,977	0.05%
2021/08/16	1	16.15	0	0.00	16.00	1	4,997	0.02%
2021/08/13	0	0.00	4	16.25	16.25	-4	4,996	-0.08%
2021/08/12	0	0.00	18	16.40	16.40	-18	5,047	-0.36%
2021/08/09	8	16.45	1	16.40	16.45	7	5,612	0.12%
2021/08/05	5	16.40	0	0.00	16.40	5	6,025	0.08%
2021/08/03	8	16.30	0	0.00	16.35	8	6,922	0.12%
2021/08/02	1	16.30	10.6	16.31	16.35	-9.6	7,121	-0.13%
2021/07/30	0	0.00	1	16.35	16.45	-1	7,394	-0.01%
2021/07/29	1	16.30	0	0.00	16.35	1	7,496	0.01%
2021/07/28	1	16.20	101	16.30	16.30	-100	7,555	-1.32%	大賣/
2021/07/27	4	16.60	2	16.50	16.40	2	7,803	0.03%
2021/07/26	9	17.47	21	17.50	17.45	-12	7,769	-0.15%
2021/07/23	34	17.50	0	0.00	17.50	34	7,639	0.45%
2021/07/22	5	17.55	0	0.00	17.55	5	7,705	0.07%
2021/07/21	0	17.50	0	0.00	17.50	0	7,686	0.00%
2021/07/20	5	17.45	0	0.00	17.50	5	7,753	0.06%
2021/07/19	0	0.00	1	17.60	17.65	-1	7,812	-0.01%
2021/07/15	0	17.30	21.1	17.30	17.30	-21.1	7,908	-0.27%
2021/07/14	0	0.00	26	17.11	17.10	-26	7,912	-0.33%
2021/07/13	6	17.08	2	17.10	17.05	4	8,084	0.05%
2021/07/12	0	17.05	1	17.00	17.00	-1	8,148	-0.01%
2021/07/09	1	16.70	0.3	16.75	16.75	0.7	8,179	0.01%
2021/07/08	0	16.80	2.2	16.76	16.80	-2.2	8,393	-0.03%
2021/07/05	0	16.50	0	0.00	16.50	0	9,005	0.00%
2021/07/02	0	0.00	10	16.40	16.40	-10	9,102	-0.11%
2021/07/01	8	16.37	0	0.00	16.35	8	9,166	0.09%
2021/06/30	1	16.50	0.4	16.50	16.50	0.6	9,306	0.01%
2021/06/29	30	16.45	1	16.45	16.45	29	9,440	0.31%
2021/06/28	10	16.50	41.4	16.44	16.50	-31.4	9,625	-0.33%
2021/06/25	1	16.35	0	0.00	16.35	1	9,718	0.01%
2021/06/24	1	16.25	10.9	16.25	16.30	-9.9	9,813	-0.10%
2021/06/22	7	16.18	1.1	16.20	16.20	5.9	10,304	0.06%
2021/06/21	6	16.17	0	0.00	16.15	6	10,653	0.06%
2021/06/18	18	16.30	0	0.00	16.30	18	10,631	0.17%
2021/06/16	3	16.43	6	16.50	16.45	-3	10,667	-0.03%
2021/06/15	0	16.60	0	0.00	16.55	0	10,656	0.00%
2021/06/11	0	0.00	10	16.40	16.40	-10	10,684	-0.09%
2021/06/10	3	16.22	0	0.00	16.30	3	10,767	0.03%
2021/06/09	24	16.42	0	0.00	16.30	24	10,770	0.22%
2021/06/08	32	16.65	1	16.55	16.65	31	10,836	0.29%
2021/06/03	0.1	17.15	0	0.00	17.15	0.1	11,801	0.00%
2021/06/01	3	17.10	0.5	17.10	17.15	2.5	11,827	0.02%
2021/05/31	0	0.00	5	17.05	17.10	-5	11,858	-0.04%
2021/05/28	4	17.01	0	0.00	17.10	4	11,903	0.03%
2021/05/26	0	16.90	0	0.00	16.90	0	11,959	0.00%
2021/05/25	1	16.80	5	16.80	16.80	-4	12,054	-0.03%
2021/05/24	0	16.75	0	0.00	16.75	0	12,137	0.00%
2021/05/20	0	0.00	2	16.60	16.70	-2	12,135	-0.02%
2021/05/19	3	16.65	1	16.60	16.65	2	12,094	0.02%
2021/05/18	2	16.00	2.2	16.63	16.70	-0.2	12,047	0.00%
2021/05/17	21	15.96	2	15.78	15.70	19	12,157	0.16%
2021/05/14	11.3	16.73	3.1	16.70	16.80	8.2	11,833	0.07%
2021/05/13	22	16.80	1	16.60	16.60	21	11,706	0.18%
2021/05/12	18.1	16.37	2	16.75	16.55	16.1	11,415	0.14%
2021/05/11	21	17.80	0	0.00	17.70	21	10,777	0.20%
2021/05/10	61	17.97	1	18.10	18.15	60	10,583	0.57%
2021/05/07	6	18.00	125.1	17.92	18.00	-119.1	10,427	-1.14%	大賣/鉅額交易
2021/05/06	2	17.45	0	0.00	17.55	2	10,219	0.02%
2021/05/05	50	17.33	1.5	17.38	17.35	48.5	10,142	0.48%
2021/05/04	20	16.98	5	16.81	17.20	15	10,070	0.15%
2021/05/03	35	17.57	0.3	17.40	17.40	34.7	9,786	0.35%
2021/04/29	5	17.70	0	0.00	17.70	5	9,643	0.05%
2021/04/28	8	17.73	31	17.73	17.75	-23	9,576	-0.24%
2021/04/27	15	17.35	23	17.35	17.40	-8	9,561	-0.08%
2021/04/26	1	17.45	11	17.42	17.45	-10	9,534	-0.10%
2021/04/23	20.1	17.00	0	0.00	17.15	20.1	9,515	0.21%
2021/04/22	50.9	17.37	32	17.34	17.20	18.9	9,460	0.20%
2021/04/21	0	0.00	2	17.35	17.35	-2	9,293	-0.02%
2021/04/20	17	17.36	5	17.25	17.30	12	9,307	0.13%
2021/04/19	10	17.20	13	17.37	17.40	-3	9,301	-0.03%
2021/04/16	15	16.95	28.5	16.87	17.00	-13.5	9,234	-0.15%
2021/04/14	11	16.58	21	16.54	16.60	-10	9,248	-0.11%
2021/04/13	33	16.65	15	16.65	16.55	18	9,162	0.20%
2021/04/12	28	16.80	3.6	16.76	16.75	24.4	8,896	0.27%
2021/04/09	0	0.00	23	17.01	17.00	-23	8,653	-0.27%
2021/04/08	13	17.00	1	17.00	17.05	12	8,649	0.14%
2021/04/07	4	17.05	1	17.00	17.10	3	8,705	0.03%
2021/04/01	12	16.81	13	16.80	16.95	-1	8,498	-0.01%
2021/03/31	2	16.51	4.1	16.54	16.90	-2.1	8,344	-0.02%
2021/03/30	20.6	16.35	1	16.40	16.45	19.6	8,147	0.24%
2021/03/29	10	16.40	0.1	16.40	16.40	9.9	8,063	0.12%
2021/03/26	4	16.38	44.1	16.28	16.40	-40.1	7,982	-0.50%
2021/03/25	4	16.33	10.1	16.20	16.40	-6	7,829	-0.08%
2021/03/24	22	15.90	18	15.83	15.90	4	7,526	0.05%
2021/03/23	0	0.00	6	15.13	15.15	-6	7,169	-0.08%
2021/03/22	1	15.05	4	15.05	15.10	-3	7,169	-0.04%
2021/03/19	2.3	14.93	0	0.00	14.95	2.3	7,233	0.03%
2021/03/17	3.8	15.05	0.2	15.05	15.05	3.6	7,447	0.05%
2021/03/16	11	15.20	3	15.20	15.25	8	7,408	0.11%
2021/03/12	20	14.77	0	0.00	14.85	20	7,324	0.27%
2021/03/11	1	14.90	16	15.23	14.95	-15	7,113	-0.21%
2021/03/10	17	15.09	10	15.08	15.15	7	6,713	0.10%
2021/03/09	5	14.60	36.3	14.45	14.65	-31.3	6,400	-0.49%
2021/03/08	5	13.82	0	0.00	13.90	5	5,951	0.08%
2021/03/05	5	13.80	0	0.00	13.90	5	5,918	0.08%
2021/03/03	0	0.00	2	13.85	13.90	-2	5,909	-0.03%
2021/03/02	2	13.85	25	13.86	13.80	-23	5,844	-0.39%
2021/02/26	4.1	13.70	0	0.00	13.90	4.1	5,779	0.07%
2021/02/25	0	0.00	1.4	13.90	13.95	-1.4	5,673	-0.02%
2021/02/24	3	13.80	10.1	13.75	13.70	-7.1	5,614	-0.13%
2021/02/23	0	0.00	20	13.45	13.55	-20	5,494	-0.36%
2021/02/22	20	13.30	0	0.00	13.40	20	5,481	0.36%
2021/02/19	0	0.00	5	13.30	13.25	-5	5,455	-0.09%
2021/02/18	0	0.00	5	13.30	13.40	-5	5,449	-0.09%
2021/02/17	1.8	13.40	8	13.33	13.35	-6.2	5,446	-0.11%
2021/02/04	20	12.80	10	12.70	12.85	10	5,165	0.19%
2021/02/01	0	0.00	7	12.63	12.70	-7	5,364	-0.13%
2021/01/29	22	12.70	0	0.00	12.60	22	5,363	0.41%
2021/01/28	2	12.60	0	0.00	12.65	2	5,313	0.04%
2021/01/25	1	12.70	0	0.00	12.80	1	5,185	0.02%
2021/01/22	0	0.00	1	12.80	12.80	-1	5,135	-0.02%
2021/01/21	0	0.00	10	12.80	12.85	-10	5,091	-0.20%
2021/01/20	8	12.85	2	12.85	12.80	6	5,066	0.12%
2021/01/19	1	13.05	3	13.05	13.05	-2	4,897	-0.04%
2021/01/18	10	13.15	0.9	13.10	13.05	9.1	4,927	0.18%
2021/01/15	1	13.20	0	0.00	13.25	1	4,850	0.02%
2021/01/14	10	13.35	0	0.00	13.35	10	4,886	0.20%
2021/01/13	20	13.30	0	13.30	13.30	20	4,875	0.41%
2021/01/12	2	13.28	2	13.15	13.10	0	4,766	0.00%
2021/01/11	0	0.00	12	13.36	13.35	-12	4,671	-0.26%
2021/01/08	5	13.10	3.7	13.01	13.15	1.3	4,520	0.03%
2021/01/07	0	0.00	0	12.80	12.80	0	4,307	0.00%
2021/01/06	1.9	12.90	1	12.85	12.75	0.9	4,259	0.02%
2021/01/05	4	12.95	2	12.95	13.00	2	4,111	0.05%
2021/01/04	5	12.80	4.4	12.92	13.05	0.6	4,097	0.02%
2020/12/31	20	12.93	6	12.92	12.85	14	3,996	0.35%
2020/12/30	2	13.05	0	0.00	13.00	2	3,902	0.05%
2020/12/29	2	12.65	0	0.00	12.70	2	3,740	0.05%
2020/12/28	14	12.69	10	12.65	12.65	4	3,743	0.11%
2020/12/24	0	0.00	2.5	12.59	12.65	-2.5	3,792	-0.07%
2020/12/23	7	12.57	100.3	12.55	12.60	-93.3	3,819	-2.44%
2020/12/22	2	12.70	0	0.00	12.60	2	3,840	0.05%
2020/12/18	2	12.60	0	0.00	12.70	2	3,941	0.05%
2020/12/17	0	0.00	0.5	12.65	12.65	-0.5	3,955	-0.01%
2020/12/16	0	0.00	15	12.67	12.70	-15	3,966	-0.38%
2020/12/15	13	12.76	7	12.65	12.70	6	3,958	0.15%
2020/12/14	19	12.84	4	12.75	12.85	15	3,911	0.38%
2020/12/11	2	12.25	1	12.30	12.25	1	3,659	0.03%
2020/12/10	2	12.05	0	0.00	12.10	2	3,567	0.06%
2020/12/09	1	12.05	10	12.10	12.10	-9	3,512	-0.26%
2020/12/08	3	12.00	0.5	12.00	12.05	2.5	3,489	0.07%
2020/12/07	2	12.05	1	12.05	12.10	1	3,486	0.03%
2020/12/04	2	12.10	0	0.00	12.10	2	3,519	0.06%
2020/12/03	11	12.00	0	0.00	12.00	11	3,547	0.31%
2020/12/02	2	12.05	0	0.00	12.05	2	3,519	0.06%
2020/12/01	0	0.00	6	12.03	12.05	-6	3,541	-0.17%
2020/11/30	1	12.05	0	0.00	12.00	1	3,548	0.03%
2020/11/27	0	0.00	10	12.10	12.10	-10	3,511	-0.28%
2020/11/25	0	0.00	0	12.00	12.05	0	3,506	0.00%
2020/11/23	3	11.98	0	0.00	12.00	3	3,472	0.09%
2020/11/20	4	11.95	0	0.00	12.00	4	3,398	0.12%
2020/11/18	0	0.00	3	12.10	12.10	-3	3,323	-0.09%
2020/11/12	52	12.05	0	0.00	12.00	52	3,394	1.53%
2020/11/11	12	12.01	0	0.00	12.05	12	3,390	0.35%
2020/11/10	9	11.99	2	12.05	11.95	7	3,300	0.21%
2020/11/06	5.2	11.85	0	0.00	11.85	5.2	3,254	0.16%
2020/11/05	0	0.00	0	11.85	11.75	0	3,311	0.00%
2020/10/27	2	11.90	0	0.00	11.85	2	3,518	0.06%
2020/10/23	2	11.95	3	12.00	12.00	-1	3,511	-0.03%
2020/10/22	0	0.00	1	11.85	11.95	-1	3,549	-0.03%
2020/10/21	4	11.68	0	0.00	11.75	4	3,511	0.11%
2020/10/19	2	11.70	3	11.70	11.75	-1	3,551	-0.03%
2020/10/16	0	11.75	0	0.00	11.75	0	3,568	0.00%
2020/10/13	1.4	11.70	0	0.00	11.70	1.4	3,703	0.04%
2020/10/12	1	11.65	0	0.00	11.70	1	3,776	0.03%
2020/09/30	0	0.00	11.6	11.70	11.75	-11.6	4,742	-0.24%
2020/09/29	1	11.75	2	11.65	11.75	-1	4,814	-0.02%
2020/09/28	0	0.00	15	11.50	11.55	-15	4,930	-0.30%
2020/09/25	17	11.43	5	11.46	11.40	12	5,051	0.24%
2020/09/24	20	11.39	4	11.38	11.40	16	5,076	0.32%
2020/09/23	4	11.58	0	0.00	11.65	4	5,088	0.08%
2020/09/21	0	0.00	4.1	11.90	11.90	-4.1	5,042	-0.08%
2020/09/18	3.6	11.91	0	0.00	11.95	3.6	5,041	0.07%
2020/09/16	2	11.85	0	0.00	11.85	2	5,009	0.04%
2020/09/15	3	11.85	15	11.90	11.90	-12	5,026	-0.24%
2020/09/14	4	11.83	0	0.00	11.85	4	5,069	0.08%
2020/09/11	2	11.85	1	11.80	11.85	1	5,094	0.02%
2020/09/10	15	11.77	30	11.83	11.90	-15	5,093	-0.29%
2020/09/09	32	11.67	1	11.75	11.80	31	5,100	0.61%
2020/09/08	0	0.00	2	11.65	11.65	-2	5,106	-0.04%
2020/09/07	2	11.50	0	0.00	11.55	2	5,172	0.04%
2020/09/04	5	11.45	16.1	11.50	11.50	-11.1	5,230	-0.21%
2020/09/03	1	11.55	0	0.00	11.55	1	5,282	0.02%
2020/09/02	5	11.60	2	11.50	11.55	3	5,304	0.06%
2020/08/28	10.4	11.55	0	0.00	11.60	10.4	5,441	0.19%
2020/08/27	0	0.00	3	11.55	11.60	-3	5,551	-0.05%
2020/08/24	3	11.53	0	0.00	11.55	3	5,831	0.05%
2020/08/21	2	11.50	0	0.00	11.55	2	5,866	0.03%
2020/08/20	2	11.45	0	0.00	11.50	2	5,880	0.03%
2020/08/19	2	11.70	0	0.00	11.70	2	5,830	0.03%
2020/08/13	0	0.00	2	11.80	11.75	-2	6,014	-0.03%
2020/08/12	1	11.70	0	0.00	11.80	1	6,014	0.02%
2020/08/11	0	0.00	32	11.87	11.90	-32	5,994	-0.53%
2020/08/10	2	11.80	2	11.80	11.80	0	5,941	0.00%
2020/08/07	0	0.00	2	11.75	11.75	-2	5,890	-0.03%
2020/08/06	0	0.00	1	11.70	11.75	-1	5,903	-0.02%
2020/08/05	0	0.00	20	11.70	11.70	-20	5,924	-0.34%
2020/07/31	3	11.35	0	0.00	11.35	3	6,042	0.05%
2020/07/30	7	11.40	0	0.00	11.40	7	6,057	0.12%
2020/07/29	3	11.40	2	11.40	11.45	1	6,086	0.02%
2020/07/28	14	11.20	0	0.00	11.25	14	6,117	0.23%
2020/07/27	12	11.39	0	0.00	11.35	12	6,113	0.20%
2020/07/24	5	11.51	0	0.00	11.45	5	6,091	0.08%
2020/07/23	2.8	11.60	0.1	11.60	11.60	2.7	6,056	0.05%
2020/07/22	0	0.00	2.3	11.79	11.70	-2.3	6,070	-0.04%
2020/07/21	0	0.00	5	11.60	11.70	-5	6,076	-0.08%
2020/07/16	12	11.72	10	11.75	11.75	2	6,035	0.03%
2020/07/15	5	11.55	17.8	11.56	11.75	-12.8	6,034	-0.21%
2020/07/14	2	11.45	39	11.45	11.45	-37	5,969	-0.62%
2020/07/13	39	12.20	1	12.20	12.20	38	5,788	0.66%
2020/07/10	3.1	12.10	22	12.10	12.10	-18.9	5,545	-0.34%
2020/07/09	0	0.00	2	12.10	12.10	-2	5,424	-0.04%
2020/07/08	2	12.10	0.9	12.10	12.10	1.1	5,346	0.02%
2020/07/07	1	12.20	0	0.00	12.10	1	5,295	0.02%
2020/07/06	12	12.19	21.1	12.14	12.25	-9.1	5,198	-0.18%
2020/07/03	0	0.00	4	11.95	12.00	-4	5,080	-0.08%
2020/07/02	10	11.90	25	11.90	11.95	-15	5,050	-0.30%
2020/06/29	1	11.70	0	0.00	11.75	1	4,965	0.02%
2020/06/24	1	11.75	0	0.00	11.80	1	4,982	0.02%
2020/06/19	15	11.75	0	0.00	11.85	15	5,190	0.29%
2020/06/18	5	11.75	0	0.00	11.75	5	5,356	0.09%
2020/06/17	5	11.80	0	0.00	11.75	5	5,453	0.09%
2020/06/16	0	0.00	2	11.83	11.85	-2	5,713	-0.04%
2020/06/12	2	11.50	0	0.00	11.60	2	5,896	0.03%
2020/06/11	1	11.70	0	0.00	11.70	1	5,905	0.02%
2020/06/10	2	11.75	7	11.78	11.85	-5	5,920	-0.08%
2020/06/09	10	11.75	0	0.00	11.75	10	6,047	0.17%
2020/06/08	6	11.77	0	11.75	11.75	6	6,161	0.10%
2020/06/05	3	11.65	0	0.00	11.75	3	6,137	0.05%
2020/06/04	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/03	5	11.75	19	11.76	11.80	-14	6,219	-0.23%
2020/06/02	0	0.00	1	11.70	11.70	-1	6,120	-0.02%
2020/06/01	0	0.00	45	11.57	11.65	-45	6,111	-0.74%
2020/05/29	6	11.60	0	0.00	11.30	6	6,028	0.10%
2020/05/28	3	11.63	11.4	11.65	11.60	-8.4	5,917	-0.14%
2020/05/27	7	11.63	0	0.00	11.65	7	6,029	0.12%
2020/05/25	10	11.48	0	0.00	11.50	10	6,032	0.17%
2020/05/22	14	11.60	1	11.60	11.55	13	6,000	0.22%
2020/05/21	1	11.50	0.7	11.60	11.60	0.3	5,955	0.01%
2020/05/20	0.6	11.45	1	11.50	11.45	-0.4	5,910	-0.01%
2020/05/19	7	11.49	2	11.40	11.40	5	5,876	0.09%
2020/05/18	4	11.38	0	0.00	11.35	4	5,856	0.07%
2020/05/15	2	11.20	22	11.25	11.25	-20	5,804	-0.34%
2020/05/14	1	11.20	2	11.23	11.20	-1	5,802	-0.02%
2020/05/13	0	0.00	2	11.15	11.25	-2	5,768	-0.03%
2020/05/12	3	11.20	0	0.00	11.20	3	5,763	0.05%
2020/05/11	1	11.15	0	0.00	11.20	1	5,698	0.02%
2020/05/08	10	10.95	0	11.00	10.95	10	5,624	0.18%
2020/05/07	0	0.00	2	10.85	10.90	-2	5,609	-0.04%
2020/05/06	2	10.83	2.2	10.80	10.80	-0.2	5,601	0.00%
2020/04/30	0	0.00	1	10.95	10.95	-1	5,559	-0.02%
2020/04/29	5	10.85	0	0.00	10.80	5	5,561	0.09%
2020/04/27	18	10.70	0	0.00	10.70	18	5,702	0.32%
2020/04/24	4	10.55	0	0.00	10.50	4	5,726	0.07%
2020/04/22	0	0.00	30	10.40	10.50	-30	5,750	-0.52%
2020/04/21	2	10.63	0	0.00	10.50	2	5,742	0.03%
2020/04/20	0	0.00	42	10.76	10.90	-42	5,703	-0.74%
2020/04/17	1	10.70	20	10.75	10.65	-19	5,692	-0.33%
2020/04/13	5	10.45	0	10.55	10.55	5	5,781	0.09%
2020/04/10	1	10.50	0	0.00	10.55	1	5,792	0.02%
2020/04/09	3	10.40	0	0.00	10.50	3	5,840	0.05%
2020/04/08	3	10.35	0	0.00	10.40	3	5,948	0.05%
2020/04/07	10	10.30	0	0.00	10.35	10	5,970	0.17%
2020/04/01	0	0.00	21	10.30	10.30	-21	5,981	-0.35%
2020/03/31	0	0.00	5	10.35	10.35	-5	6,069	-0.08%
2020/03/27	2	10.25	0	0.00	10.25	2	5,947	0.03%
2020/03/26	2	10.20	0	0.00	10.15	2	5,837	0.03%
2020/03/25	10	10.15	22	10.22	10.20	-12	5,815	-0.21%
2020/03/24	21	9.90	15	9.92	9.94	6	5,651	0.11%
2020/03/20	28	9.64	2.8	9.77	9.60	25.2	5,334	0.47%
2020/03/19	9	8.96	0	0.00	10.50	9	5,056	0.18%
2020/03/18	11	9.51	0	0.00	9.62	11	4,844	0.23%
2020/03/17	2	9.50	0	0.00	9.65	2	4,770	0.04%
2020/03/16	1	9.90	0	0.00	9.96	1	4,644	0.02%
2020/03/13	7	10.02	0	0.00	10.20	7	4,578	0.15%
2020/03/12	7	10.55	0	0.00	10.60	7	4,404	0.16%
2020/03/11	2	11.05	0	0.00	10.95	2	4,237	0.05%
2020/03/10	2	10.75	0	0.00	10.95	2	4,211	0.05%
2020/03/05	1	11.35	0	0.00	11.40	1	3,982	0.03%
2020/03/03	5	11.25	10	11.25	11.25	-5	3,942	-0.13%
2020/02/27	2	11.45	1	11.35	11.35	1	3,887	0.03%
2020/02/26	0	0.00	8.7	11.50	11.55	-8.7	3,785	-0.23%
2020/02/25	1	11.55	0	0.00	11.50	1	3,773	0.03%
2020/02/24	10	11.55	0	0.00	11.55	10	3,752	0.27%
2020/02/21	1	11.60	0	0.00	11.65	1	3,728	0.03%
2020/02/19	10	11.60	0	0.00	11.65	10	3,700	0.27%
2020/02/18	0	0.00	6.3	11.55	11.60	-6.3	3,680	-0.17%
2020/02/17	11	11.60	0	0.00	11.60	11	3,664	0.30%
2020/02/14	3	11.70	5	11.65	11.65	-2	3,622	-0.06%
2020/02/12	0	0.00	10	11.70	11.70	-10	3,602	-0.28%
2020/02/11	5	11.70	0	0.00	11.70	5	3,613	0.14%
2020/02/10	1	11.65	0	0.00	11.75	1	3,595	0.03%
2020/02/07	2	11.80	10	11.80	11.80	-8	3,564	-0.22%
2020/02/06	0.7	11.90	0	0.00	11.90	0.7	3,586	0.02%
2020/01/30	2	11.65	20	11.55	11.60	-18	3,372	-0.53%
2020/01/17	0	0.00	5	11.85	11.90	-5	3,157	-0.16%
2020/01/16	0	0.00	190	11.80	11.85	-190	3,152	-6.03%	大賣/鉅額交易
2020/01/15	0	0.00	10	11.85	11.85	-10	3,129	-0.32%
2020/01/13	0	0.00	120.3	11.85	11.90	-120.3	3,147	-3.82%	大賣/鉅額交易
2020/01/10	0	0.00	26	11.75	11.80	-26	3,167	-0.82%
2020/01/09	1	11.65	20	11.80	11.70	-19	3,136	-0.61%
2020/01/08	40	11.76	17	11.75	11.70	23	3,109	0.74%
2020/01/07	4	11.90	0.4	11.80	11.90	3.6	3,007	0.12%
2020/01/06	92	11.52	13	11.50	11.55	79	2,875	2.75%
2020/01/03	25	11.45	0	0.00	11.50	25	2,830	0.88%
2020/01/02	41	11.38	5.4	11.37	11.35	35.6	2,771	1.29%
2019/12/31	3	11.30	0	0.00	11.25	3	2,600	0.12%
2019/12/27	0	0.00	2	11.10	11.05	-2	2,456	-0.08%
2019/12/26	4	11.05	0	0.00	11.00	4	2,395	0.17%
2019/12/23	2	11.00	0	0.00	10.95	2	2,282	0.09%
2019/12/20	1	11.00	0	0.00	10.95	1	2,292	0.04%
2019/12/19	3	11.00	0	0.00	10.95	3	2,278	0.13%
2019/12/17	0.5	11.00	40	10.95	11.00	-39.5	2,372	-1.67%
2019/12/16	0	0.00	50	10.96	10.95	-50	2,391	-2.09%
2019/12/13	0	0.00	0.5	10.95	11.00	-0.5	2,405	-0.02%
2019/12/11	2	10.90	0	0.00	10.90	2	2,377	0.08%
2019/12/10	10	10.90	0	0.00	10.95	10	2,406	0.42%
2019/12/09	0	0.00	1	10.95	10.95	-1	2,398	-0.04%
2019/12/06	0	0.00	0.2	10.95	10.95	-0.2	2,405	-0.01%
2019/12/02	80	10.98	0	0.00	11.00	80	2,582	3.10%
2019/11/26	0	0.00	10	11.00	11.05	-10	2,596	-0.39%
2019/11/20	0	0.00	1	10.95	10.95	-1	2,562	-0.04%
2019/11/19	0	0.00	6	10.95	11.00	-6	2,559	-0.23%
2019/11/18	0	0.00	6	10.95	10.95	-6	2,554	-0.23%
2019/11/14	0	0.00	5	10.95	10.95	-5	2,570	-0.19%
2019/11/13	0	0.00	2	10.95	10.95	-2	2,592	-0.08%
2019/11/08	0	0.00	0.9	11.00	11.00	-0.9	2,679	-0.03%
2019/11/07	10	11.00	3	10.95	10.95	7	2,705	0.26%
2019/11/06	4	10.90	1	10.90	10.90	3	2,736	0.11%
2019/11/05	2	10.90	50	10.90	10.90	-48	2,761	-1.74%
2019/11/04	0.6	10.90	0	10.90	10.90	0.6	2,857	0.02%
2019/11/01	1	10.90	0.1	10.90	10.85	0.9	2,987	0.03%
2019/10/31	1	10.80	0	0.00	10.90	1	3,075	0.03%
2019/10/28	5	10.90	0	0.00	10.85	5	3,279	0.15%
2019/10/25	0	0.00	2.7	10.86	10.90	-2.7	3,324	-0.08%
2019/10/23	30	10.85	0	0.00	10.90	30	3,389	0.89%
2019/10/22	0	0.00	4	10.90	10.95	-4	3,431	-0.12%
2019/10/21	0	0.00	1	10.90	10.95	-1	3,454	-0.03%
2019/10/16	0	0.00	1.3	10.70	10.70	-1.3	3,328	-0.04%
2019/10/14	0.1	10.80	0	10.80	10.80	0	3,354	0.00%
2019/10/08	0	0.00	1	10.60	10.75	-1	3,368	-0.03%
2019/10/04	0	0.00	0.1	10.65	10.65	-0.1	3,345	0.00%
2019/10/02	0	0.00	0	10.70	10.70	0	3,369	0.00%
2019/10/01	0.1	10.70	0	0.00	10.70	0.1	3,379	0.00%
2019/09/27	0	0.00	0.3	10.75	10.70	-0.3	3,372	-0.01%
2019/09/23	0.7	10.95	0	0.00	10.95	0.7	3,350	0.02%
2019/09/18	0	0.00	19	10.80	10.80	-19	3,203	-0.59%
2019/09/12	5	10.75	0	0.00	10.75	5	3,271	0.15%
2019/09/11	0	0.00	0.1	10.80	10.80	-0.1	3,286	0.00%
2019/09/09	2	10.85	0	0.00	10.85	2	3,262	0.06%
2019/09/06	11	10.70	4	10.75	10.70	7	3,178	0.22%
2019/09/05	20	10.70	0	0.00	10.70	20	3,144	0.64%
2019/09/04	0	0.00	30	10.55	10.65	-30	3,144	-0.95%
2019/09/02	0	0.00	0.8	10.55	10.55	-0.8	3,142	-0.03%
2019/08/27	2	10.30	0	0.00	10.30	2	3,132	0.06%
2019/08/26	1	10.30	0	0.00	10.35	1	3,119	0.03%
2019/08/19	2	10.35	0	0.00	10.40	2	3,210	0.06%
2019/08/16	6	10.29	0	0.00	10.30	6	3,203	0.19%
2019/08/15	10	10.20	0	0.00	10.25	10	3,193	0.31%
2019/08/14	50	10.33	0	0.00	10.35	50	3,177	1.57%
2019/08/13	6	10.30	0	0.00	10.25	6	3,170	0.19%
2019/08/12	1	10.40	0	0.00	10.40	1	3,086	0.03%
2019/08/08	0	0.00	5	10.35	10.40	-5	3,044	-0.16%
2019/08/06	0	0.00	11	10.15	10.25	-11	2,977	-0.37%
2019/08/05	11	10.90	4	10.85	10.90	7	2,844	0.25%
2019/07/31	0	0.00	6	11.15	11.10	-6	2,546	-0.24%
2019/07/30	0	0.00	10	11.10	11.10	-10	2,415	-0.41%
2019/07/29	0	0.00	2.2	11.04	11.05	-2.2	2,404	-0.09%
2019/07/25	0	0.00	1	11.00	11.05	-1	2,362	-0.04%
2019/07/22	0	0.00	10	10.95	10.95	-10	2,241	-0.45%
2019/07/19	0	0.00	50	10.95	10.95	-50	2,235	-2.24%
2019/07/18	5	10.95	0	0.00	10.95	5	2,206	0.23%
2019/07/15	8	10.80	2	10.85	10.95	6	2,129	0.28%
2019/07/12	4	10.75	5	10.75	10.80	-1	2,076	-0.05%
2019/07/08	3	10.65	0	0.00	10.65	3	2,021	0.15%
2019/07/03	5	10.55	0	0.00	10.65	5	2,027	0.25%
2019/07/02	2	10.60	0	0.00	10.60	2	2,029	0.10%
2019/06/28	0.2	10.65	0	0.00	10.70	0.2	2,066	0.01%
2019/06/25	0	0.00	16	10.65	10.65	-16	2,131	-0.75%
2019/06/24	0	0.00	5.1	10.70	10.70	-5.1	2,132	-0.24%
2019/06/20	0	0.00	2	10.55	10.60	-2	2,088	-0.10%
2019/06/19	0	0.00	5	10.55	10.55	-5	2,104	-0.24%
2019/06/17	0	0.00	10	10.35	10.40	-10	2,110	-0.47%
2019/06/14	10.8	10.35	0	0.00	10.35	10.8	2,104	0.51%
2019/06/12	0	0.00	0	10.35	10.35	0	2,207	0.00%
2019/05/31	0	0.00	3	10.53	10.50	-3	2,162	-0.14%
2019/05/20	0.1	10.30	0	0.00	10.30	0.1	2,083	0.00%
2019/05/15	2	10.25	0	0.00	10.25	2	2,102	0.10%
2019/05/14	5	10.25	0	0.00	10.30	5	2,109	0.24%
2019/05/10	0	0.00	2	10.35	10.30	-2	2,109	-0.09%
2019/05/09	5	10.35	0	0.00	10.35	5	2,125	0.24%
2019/05/07	7	10.40	0	0.00	10.40	7	2,120	0.33%
2019/05/03	0.2	10.45	1	10.45	10.45	-0.8	2,096	-0.04%
2019/05/02	0	0.00	4	10.43	10.45	-4	2,083	-0.19%
2019/04/30	6	10.36	0	0.00	10.40	6	2,057	0.29%
2019/04/29	8	10.34	0	0.00	10.35	8	2,049	0.39%
2019/04/25	2	10.25	0	0.00	10.30	2	2,025	0.10%
2019/04/22	12	10.35	11	10.30	10.35	1	2,006	0.05%
2019/04/17	0	0.00	10	10.40	10.40	-10	2,028	-0.49%
2019/04/16	0	0.00	1	10.40	10.40	-1	2,014	-0.05%
2019/04/15	0	0.00	54.8	10.35	10.40	-54.8	2,016	-2.72%
2019/04/12	5	10.35	0	0.00	10.40	5	2,015	0.25%
2019/04/08	0	0.00	1.2	10.37	10.45	-1.2	2,056	-0.06%
2019/04/02	9	10.35	135	10.35	10.40	-126	2,041	-6.17%	大賣/鉅額交易
2019/04/01	0	0.00	3.2	10.45	10.50	-3.2	2,040	-0.16%
2019/03/29	0	0.00	6.3	10.38	10.50	-6.3	2,012	-0.31%
2019/03/27	12	10.35	43	10.35	10.40	-31	1,996	-1.55%
2019/03/26	0.5	10.35	5	10.35	10.40	-4.5	2,022	-0.22%
2019/03/25	6	10.31	0	0.00	10.40	6	2,065	0.29%
2019/03/21	0	0.00	10	10.40	10.45	-10	2,051	-0.49%
2019/03/20	0	0.00	2	10.30	10.35	-2	2,029	-0.10%
2019/03/19	27	10.29	0	0.00	10.25	27	2,024	1.33%
2019/03/18	5	10.30	0.7	10.25	10.30	4.3	2,006	0.22%
2019/03/14	0	0.00	0.4	10.10	10.10	-0.4	1,906	-0.02%
2019/03/08	2	10.05	0	0.00	10.10	2	1,897	0.11%
2019/03/07	15	10.10	0	0.00	10.10	15	1,901	0.79%
2019/03/06	1	10.10	0	0.00	10.10	1	1,894	0.05%
2019/03/04	0	0.00	0.6	10.15	10.15	-0.6	1,858	-0.03%
2019/02/26	10	10.05	0	0.00	10.05	10	1,809	0.55%
2019/02/22	0	0.00	1	10.00	10.05	-1	1,775	-0.06%
2019/02/20	5	10.00	10.1	10.00	10.05	-5.1	1,759	-0.29%
2019/02/19	1	10.00	0	0.00	10.00	1	1,753	0.06%
2019/02/18	10	10.00	2	10.05	10.05	8	1,738	0.46%
2019/02/14	3	9.95	0	0.00	9.95	3	1,699	0.18%
2019/02/13	1	9.95	0	0.00	9.95	1	1,692	0.06%
2019/02/12	10	9.90	0	0.00	9.91	10	1,677	0.60%
2019/02/11	10	9.89	20	9.89	9.88	-10	1,726	-0.58%
2019/01/30	2	9.88	3	9.89	9.90	-1	1,724	-0.06%
2019/01/25	3	9.80	0	0.00	9.81	3	1,710	0.18%
2019/01/24	1	9.82	0	0.00	9.81	1	1,742	0.06%
2019/01/23	5	9.78	4	9.78	9.80	1	1,795	0.06%
2019/01/22	5	9.76	0	0.00	9.79	5	1,829	0.27%
2019/01/21	20	9.76	0	0.00	9.78	20	1,868	1.07%
2019/01/18	10	9.74	4	9.75	9.76	6	1,945	0.31%
2019/01/16	1	9.70	0	0.00	9.66	1	2,038	0.05%
2019/01/15	0	0.00	2	9.76	9.77	-2	2,067	-0.10%
2019/01/14	0	0.00	10	9.73	9.75	-10	2,081	-0.48%
2019/01/10	0	0.00	6	9.74	9.78	-6	2,368	-0.25%
2019/01/09	0	0.00	9	9.71	9.74	-9	2,397	-0.38%
2019/01/08	10	9.56	0	0.00	9.60	10	2,427	0.41%
2019/01/02	0.1	9.55	0	0.00	9.55	0.1	2,642	0.00%
2018/12/27	7.7	9.59	0	0.00	9.59	7.7	2,627	0.29%
2018/12/25	11	9.64	0	0.00	9.59	11	2,627	0.42%
2018/12/24	2	9.60	4	9.73	9.80	-2	2,628	-0.08%
2018/12/21	3	9.50	2	9.52	9.56	1	2,652	0.04%
2018/12/20	4	9.52	3	9.53	9.57	1	2,722	0.04%
2018/12/19	13	9.56	0	0.00	9.58	13	2,713	0.48%
2018/12/18	20	9.63	0	0.00	9.60	20	2,680	0.75%
2018/12/17	3	9.80	0	9.85	9.82	3	2,651	0.11%
2018/12/14	1	9.80	0	0.00	9.87	1	2,635	0.04%
2018/12/13	5	9.86	0	0.00	9.92	5	2,619	0.19%
2018/12/12	4	9.88	0	0.00	9.90	4	2,610	0.15%
2018/12/11	1	9.91	0	0.00	9.92	1	2,588	0.04%
2018/12/07	0	0.00	0.2	9.99	9.99	-0.2	2,644	-0.01%
2018/12/04	5	9.99	0	0.00	10.05	5	2,686	0.19%
2018/12/03	2	10.00	0	0.00	10.05	2	2,702	0.07%
2018/11/19	0	0.00	1	10.00	10.00	-1	2,863	-0.03%
2018/11/09	0	0.00	0	10.00	9.97	0	3,030	0.00%
2018/11/07	0	0.00	4.3	9.89	9.93	-4.3	3,056	-0.14%
2018/11/01	4	9.91	0	0.00	9.90	4	3,281	0.12%
2018/10/31	0	0.00	2	9.99	10.05	-2	3,313	-0.06%
2018/10/29	7	9.55	0	0.00	9.57	7	3,333	0.21%
2018/10/26	1	9.80	0	0.00	9.69	1	3,556	0.03%
2018/10/25	19	9.87	0	0.00	9.80	19	3,827	0.50%
2018/10/24	4.8	9.98	0	0.00	10.05	4.8	3,953	0.12%
2018/10/23	11	10.00	0	0.00	10.00	11	4,052	0.27%
2018/10/22	0	0.00	110	10.05	10.15	-110	4,091	-2.69%	大賣/鉅額交易
2018/10/19	0	0.00	3	10.05	10.05	-3	4,194	-0.07%
2018/10/18	0	0.00	2	10.10	10.15	-2	3,995	-0.05%
2018/10/17	2	10.25	0	0.00	10.25	2	4,047	0.05%
2018/10/12	0	0.00	0	10.35	10.25	0	4,026	0.00%
2018/10/11	13	10.14	10	10.20	10.20	3	3,983	0.08%
2018/10/09	10	10.50	0	0.00	10.50	10	3,851	0.26%
2018/10/05	5	10.45	41.9	10.45	10.40	-36.9	3,856	-0.96%
2018/10/04	3	10.55	0	0.00	10.50	3	3,815	0.08%
2018/10/02	5	10.60	0	0.00	10.60	5	3,824	0.13%
2018/09/27	0	0.00	9	10.70	10.75	-9	3,803	-0.24%
2018/09/21	1	10.60	0.3	10.65	10.65	0.7	3,737	0.02%
2018/09/19	0	0.00	3.3	10.57	10.60	-3.3	3,723	-0.09%
2018/09/17	0	0.00	0.2	10.60	10.50	-0.2	3,748	-0.01%
2018/09/14	20	10.65	0	0.00	10.65	20	3,786	0.53%
2018/09/13	25	10.55	4.1	10.60	10.65	20.9	3,792	0.55%
2018/09/12	0	0.00	1.1	10.51	10.60	-1.1	3,787	-0.03%
2018/09/10	10	10.40	0	0.00	10.45	10	3,949	0.25%
2018/09/07	0.2	10.50	0	10.50	10.50	0.1	4,020	0.00%
2018/09/05	10	10.50	0	0.00	10.50	10	4,062	0.25%
2018/09/04	5	10.60	0	10.65	10.65	5	4,076	0.12%
2018/08/31	0.1	10.60	9	10.68	10.60	-8.9	4,155	-0.21%
2018/08/29	5	10.60	14	10.61	10.65	-9	4,211	-0.21%
2018/08/28	0	0.00	19	10.54	10.55	-19	4,190	-0.45%
2018/08/27	0	0.00	0.6	10.50	10.50	-0.6	4,157	-0.01%
2018/08/24	0	0.00	1	10.40	10.50	-1	4,158	-0.02%
2018/08/23	0	0.00	5	10.45	10.45	-5	4,216	-0.12%
2018/08/22	0	0.00	1	10.40	10.45	-1	4,292	-0.02%
2018/08/21	1	10.45	3	10.45	10.45	-2	4,299	-0.05%
2018/08/20	5	10.45	0	0.00	10.45	5	4,316	0.12%
2018/08/16	10	10.30	0	0.00	10.40	10	4,330	0.23%
2018/08/15	0	0.00	1	10.60	10.35	-1	4,301	-0.02%
2018/08/14	21	10.30	2	10.30	10.40	19	4,266	0.45%
2018/08/13	50	10.38	1	10.35	10.40	49	4,256	1.15%
2018/08/10	13	10.60	5	10.60	10.60	8	4,191	0.19%
2018/08/08	21	10.70	0	0.00	10.75	21	4,093	0.51%
2018/08/07	15	10.71	0.4	10.70	10.70	14.6	4,088	0.36%
2018/08/06	31	10.80	0	0.00	10.80	31	4,048	0.77%
2018/08/03	4	10.75	0	0.00	10.75	4	4,079	0.10%
2018/08/02	37	10.69	4	10.65	10.65	33	4,079	0.81%
2018/08/01	10	11.30	31	11.36	11.45	-21	3,835	-0.55%
2018/07/31	2	11.20	8	11.20	11.25	-6	3,500	-0.17%
2018/07/30	12.7	11.03	29.9	11.02	11.10	-17.2	3,342	-0.51%
2018/07/27	1	11.05	0	0.00	11.00	1	3,196	0.03%
2018/07/26	43	10.98	0	0.00	11.00	43	3,146	1.37%
2018/07/25	5	10.95	13	10.96	11.00	-8	3,102	-0.26%
2018/07/24	0	0.00	2	10.90	10.95	-2	3,076	-0.06%
2018/07/20	0	0.00	0.3	10.80	10.80	-0.3	2,988	-0.01%
2018/07/17	0	0.00	0.4	10.80	10.80	-0.4	3,009	-0.01%
2018/07/16	10	10.75	1	10.75	10.80	9	3,023	0.30%
2018/07/11	11	10.65	0	0.00	10.70	11	3,111	0.35%
2018/07/09	3.1	10.60	3	10.65	10.65	0.1	3,137	0.00%
2018/07/06	8	10.59	3	10.55	10.55	5	3,153	0.16%
2018/07/04	2	10.65	2	10.70	10.70	0	3,203	0.00%
2018/07/03	2	10.70	105	10.70	10.65	-103	3,245	-3.17%	大賣/鉅額交易
2018/07/02	13	10.75	2	10.70	10.70	11	3,242	0.34%
2018/06/29	2	10.70	2	10.75	10.75	0	3,282	0.00%
2018/06/28	2	10.75	4	10.73	10.70	-2	3,289	-0.06%
2018/06/27	42	10.75	5	10.75	10.75	37	3,329	1.11%
2018/06/26	3	10.80	0	0.00	10.85	3	3,367	0.09%
2018/06/25	2	10.80	2	10.85	10.85	0	3,406	0.00%
2018/06/22	6	10.80	83	10.80	10.80	-77	3,382	-2.28%
2018/06/21	0	0.00	0.1	10.90	10.90	-0.1	3,355	0.00%
2018/06/20	4	10.94	0	0.00	10.95	4	3,362	0.12%
2018/06/19	9	10.85	0	0.00	10.90	9	3,282	0.27%
2018/06/15	11	10.75	5	10.78	10.80	6	3,196	0.19%
2018/06/12	10	10.65	0	0.00	10.65	10	3,205	0.31%
2018/06/11	0	0.00	8	10.69	10.70	-8	3,170	-0.25%
2018/06/08	16	10.63	0	0.00	10.65	16	3,113	0.51%
2018/06/07	0	0.00	34	10.64	10.65	-34	3,094	-1.10%
2018/05/30	8	10.46	6	10.50	10.50	2	2,946	0.07%
2018/05/25	2	10.50	0	0.00	10.50	2	2,866	0.07%
2018/05/24	25	10.45	5	10.50	10.50	20	2,877	0.69%
2018/05/23	10	10.45	10	10.45	10.45	0	2,918	0.00%
2018/05/22	13	10.48	10	10.50	10.50	3	2,904	0.10%
2018/05/21	5.5	10.45	46	10.46	10.50	-40.5	2,947	-1.38%
2018/05/18	10	10.45	5	10.50	10.50	5	2,957	0.17%
2018/05/17	6	10.45	30	10.45	10.45	-24	2,994	-0.80%
2018/05/16	5	10.45	5	10.45	10.45	0	3,003	0.00%
2018/05/15	10	10.43	12	10.45	10.45	-2	3,086	-0.06%
2018/05/14	10	10.43	10	10.40	10.40	0	3,230	0.00%
2018/05/11	5	10.45	5	10.45	10.45	0	3,262	0.00%
2018/05/10	10	10.43	10	10.45	10.45	0	3,212	0.00%
2018/05/09	10	10.43	10	10.45	10.45	0	3,181	0.00%
2018/05/08	10	10.43	10	10.45	10.45	0	3,206	0.00%
2018/05/07	8	10.42	9	10.45	10.45	-1	3,258	-0.03%
2018/05/04	2	10.45	1	10.45	10.45	1	3,269	0.03%
2018/05/03	13	10.49	4	10.45	10.45	9	3,286	0.27%
2018/05/02	0	0.00	3	10.45	10.50	-3	3,302	-0.09%
2018/04/30	10	10.28	10	10.35	10.35	0	3,320	0.00%
2018/04/27	10	10.23	10	10.30	10.30	0	3,384	0.00%
2018/04/26	15.7	10.22	10	10.20	10.20	5.7	3,563	0.16%
2018/04/25	9.2	10.20	8	10.25	10.25	1.2	3,672	0.03%
2018/04/24	8	10.25	29	10.24	10.20	-21	3,855	-0.54%
2018/04/23	8.1	10.22	24	10.26	10.30	-15.9	3,957	-0.40%
2018/04/20	7	10.21	5	10.25	10.25	2	4,082	0.05%
2018/04/19	8.1	10.20	10	10.25	10.25	-1.9	4,191	-0.05%
2018/04/18	8.1	10.25	5	10.20	10.20	3.1	4,267	0.07%
2018/04/17	8.1	10.22	8	10.23	10.20	0.1	4,323	0.00%
2018/04/16	5.1	10.25	9.4	10.20	10.20	-4.3	4,341	-0.10%
2018/04/13	20.1	10.26	16	10.26	10.25	4.1	4,365	0.09%
2018/04/12	2	10.25	2	10.30	10.30	0	4,430	0.00%
2018/04/11	45.3	10.25	5.7	10.25	10.25	39.6	4,419	0.90%
2018/04/10	8	10.22	8	10.20	10.20	0	4,392	0.00%
2018/04/09	10.4	10.18	10	10.25	10.25	0.4	4,366	0.01%
2018/04/03	35.2	10.24	5	10.25	10.25	30.2	4,332	0.70%
2018/04/02	3.1	10.25	5	10.25	10.25	-1.9	4,326	-0.04%
2018/03/31	5	10.20	5	10.25	10.25	0	4,280	0.00%
2018/03/30	3	10.20	3	10.20	10.20	0	4,271	0.00%
2018/03/29	5	10.17	3	10.20	10.20	2	4,234	0.05%
2018/03/28	18.6	10.11	93.4	10.16	10.15	-74.8	4,191	-1.79%
2018/03/27	8.1	10.07	6	10.05	10.05	2.1	4,141	0.05%
2018/03/26	15	10.00	5	10.05	10.05	10	4,185	0.24%
2018/03/23	11	10.00	6	10.04	10.05	5	4,225	0.12%
2018/03/22	8	10.12	8	10.10	10.10	0	4,217	0.00%
2018/03/21	8	10.13	5	10.10	10.10	3	4,199	0.07%
2018/03/20	7	10.10	3	10.10	10.10	4	4,194	0.10%
2018/03/19	22	10.10	2	10.05	10.05	20	4,181	0.48%
2018/03/16	9	9.99	9	10.25	10.25	0	4,147	0.00%
2018/03/15	8	9.97	8	9.99	9.99	0	4,068	0.00%
2018/03/14	5.1	9.98	7	10.00	10.00	-1.9	4,066	-0.05%
2018/03/13	7.1	9.97	107	9.99	10.00	-99.9	4,068	-2.46%	大賣/
2018/03/12	7.1	9.99	7	10.00	10.00	0.1	4,054	0.00%
2018/03/09	7	9.85	7.4	9.91	9.91	-0.4	4,010	-0.01%
2018/03/08	5.1	9.85	5	9.85	9.85	0.1	4,031	0.00%
2018/03/07	3	9.85	7	9.84	9.84	-4	4,041	-0.10%
2018/03/06	0.4	9.86	5	9.86	9.86	-4.6	4,045	-0.11%
2018/03/05	12.2	9.85	10	9.83	9.83	2.2	4,070	0.05%
2018/03/02	20.2	9.90	10	9.88	9.88	10.2	4,053	0.25%
2018/03/01	17	9.91	2	9.98	9.98	15	4,003	0.37%
2018/02/27	7	10.00	7	10.00	10.00	0	3,990	0.00%
2018/02/26	15.2	10.00	5	10.00	10.00	10.2	3,962	0.26%
2018/02/23	7.7	9.93	9	9.99	9.99	-1.3	3,936	-0.03%
2018/02/22	10.7	9.92	12.5	9.95	9.95	-1.8	3,927	-0.04%
2018/02/21	5	9.84	10	9.92	9.94	-5	3,949	-0.13%
2018/02/12	5	9.68	5	9.70	9.70	0	3,896	0.00%
2018/02/09	5	9.40	9	9.62	9.63	-4	3,864	-0.10%
2018/02/08	5	9.65	13	9.66	9.68	-8	3,800	-0.21%
2018/02/07	36	9.67	36	9.67	9.63	0	3,774	0.00%
2018/02/06	22	9.61	11	9.47	9.48	11	3,668	0.30%
2018/02/05	5	9.89	5	9.90	9.90	0	3,488	0.00%
2018/02/01	2	9.98	5.7	10.00	9.98	-3.7	3,415	-0.11%
2018/01/31	0	0.00	0.1	9.98	9.98	-0.1	3,384	0.00%
2018/01/30	17	10.00	6	10.00	10.00	11	3,336	0.33%
2018/01/23	0	0.00	65	10.17	10.15	-65	3,075	-2.11%
2018/01/22	32	10.15	4	10.15	10.15	28	2,987	0.94%
2018/01/19	100	9.98	0	0.00	9.98	100	2,801	3.57%
2018/01/18	1	9.88	18	9.92	9.96	-17	2,687	-0.63%
2018/01/16	3	9.75	2	9.70	9.70	1	2,352	0.04%
2018/01/15	2	9.69	3.1	9.66	9.65	-1.1	2,187	-0.05%
2018/01/12	0	0.00	2	9.55	9.56	-2	2,059	-0.10%
2018/01/11	1	9.54	3	9.54	9.54	-2	1,954	-0.10%
2018/01/10	5	9.50	3	9.50	9.51	2	1,891	0.11%
2018/01/09	0	0.00	2	9.50	9.50	-2	1,819	-0.11%
2018/01/05	0	0.00	4	9.49	9.49	-4	1,700	-0.24%
2018/01/04	0	0.00	5	9.50	9.50	-5	1,691	-0.30%
2018/01/03	10	9.48	0	0.00	9.48	10	1,718	0.58%