國票金 (2889)-國泰-忠孝券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
7,219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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	13.93	25	13.95	13.95	-23	7,611	-0.30%
2024/04/25	1	13.95	3	13.95	13.95	-2	7,551	-0.03%
2024/04/24	2	13.98	0	0.00	14.00	2	7,536	0.03%
2024/04/23	2.5	13.95	6	13.96	14.00	-3.5	7,511	-0.05%
2024/04/22	1.6	13.85	14.2	13.80	13.90	-12.6	7,454	-0.17%
2024/04/19	2	13.48	19.5	13.49	13.60	-17.5	7,294	-0.24%
2024/04/18	4	13.50	0	0.00	13.45	4	7,120	0.06%
2024/04/17	6.2	13.57	5	13.70	13.50	1.2	6,808	0.02%
2024/04/16	10	13.65	2.1	13.65	13.60	7.9	6,670	0.12%
2024/04/15	5	13.75	29.6	13.80	13.80	-24.6	6,568	-0.37%
2024/04/12	1.2	13.85	0	0.00	13.85	1.2	6,556	0.02%
2024/04/11	0	13.95	9	13.95	13.90	-9	6,530	-0.14%
2024/04/10	2.2	13.95	13	13.94	13.95	-10.8	6,542	-0.17%
2024/04/09	0	0.00	19	13.97	14.00	-19	6,541	-0.29%
2024/04/08	0.2	13.90	5	13.90	13.90	-4.8	6,433	-0.07%
2024/04/03	9.2	13.84	7	13.80	13.80	2.2	6,464	0.03%
2024/04/02	6	13.85	6	13.92	13.90	0	6,504	0.00%
2024/04/01	2.2	13.95	7	13.91	13.90	-4.8	6,695	-0.07%
2024/03/29	3.2	13.88	3	13.88	13.90	0.2	6,883	0.00%
2024/03/28	4	13.86	21	13.90	13.90	-17	6,807	-0.25%
2024/03/27	1	13.75	0	0.00	13.85	1	6,739	0.01%
2024/03/26	1	13.70	6	13.70	13.70	-5	6,665	-0.08%
2024/03/25	1	13.70	0	13.80	13.70	1	6,601	0.02%
2024/03/22	0.5	13.65	0	0.00	13.70	0.5	6,517	0.01%
2024/03/21	7	13.56	35	13.62	13.60	-28	6,420	-0.44%
2024/03/20	8	13.53	0	0.00	13.50	8	6,353	0.13%
2024/03/19	0	0.00	11	13.61	13.60	-11	6,277	-0.18%
2024/03/18	8	13.66	3	13.70	13.65	5	6,245	0.08%
2024/03/15	4	13.76	17.5	13.82	13.90	-13.5	6,083	-0.22%
2024/03/14	54.5	13.89	24.3	13.82	13.80	30.2	5,660	0.53%
2024/03/13	1	12.60	0.9	12.75	12.75	0.1	4,501	0.00%
2024/03/12	0.8	12.62	0	0.00	12.70	0.8	4,516	0.02%
2024/03/11	7	12.58	0	0.00	12.65	7	4,513	0.16%
2024/03/08	8	12.49	0	0.00	12.50	8	4,500	0.18%
2024/03/07	1	12.65	113.3	12.60	12.60	-112.3	4,443	-2.53%	大賣/鉅額交易
2024/03/06	5	12.40	0.1	12.40	12.40	4.9	4,321	0.11%
2024/03/05	1	12.25	0.3	12.30	12.35	0.7	4,310	0.02%
2024/03/04	0	12.20	0	0.00	12.20	0	4,251	0.00%
2024/03/01	0	0.00	2	12.25	12.25	-2	4,298	-0.05%
2024/02/29	0.7	12.35	0	0.00	12.30	0.7	4,317	0.02%
2024/02/26	0	0.00	0.2	12.13	12.10	-0.2	4,199	-0.01%
2024/02/23	0	12.15	0	0.00	12.10	0	4,204	0.00%
2024/02/22	0.3	12.20	2	12.15	12.15	-1.8	4,229	-0.04%
2024/02/21	0.3	12.25	2	12.20	12.15	-1.7	4,223	-0.04%
2024/02/20	5	12.25	0	0.00	12.20	5	4,216	0.12%
2024/02/19	0.2	12.20	13	12.30	12.30	-12.8	4,232	-0.30%
2024/02/16	5.3	12.20	2	12.10	12.15	3.3	4,211	0.08%
2024/02/15	1.3	12.16	8	12.15	12.20	-6.7	4,204	-0.16%
2024/02/05	8	12.29	0	0.00	12.25	8	4,176	0.19%
2024/02/02	3	12.07	4.1	12.10	12.15	-1.1	4,052	-0.03%
2024/01/30	10.5	11.95	0	0.00	11.90	10.5	3,990	0.26%
2024/01/26	0	0.00	1	11.90	11.95	-1	3,975	-0.03%
2024/01/25	0	0.00	10	11.90	11.90	-10	3,997	-0.25%
2024/01/24	1.1	11.95	0	0.00	11.95	1.1	4,020	0.03%
2024/01/22	0	0.00	0.9	12.00	11.90	-0.9	4,019	-0.02%
2024/01/19	0.8	11.95	0	0.00	11.95	0.8	4,011	0.02%
2024/01/18	2	11.73	0	0.00	11.80	2	3,991	0.05%
2024/01/17	17	11.84	0	0.00	11.75	17	3,981	0.43%
2024/01/16	6	11.91	0	0.00	11.85	6	3,931	0.15%
2024/01/15	2.2	12.05	1	12.10	12.05	1.2	3,848	0.03%
2024/01/12	1	12.05	0	0.00	12.05	1	3,859	0.03%
2024/01/10	2	12.10	0	0.00	12.05	2	3,856	0.05%
2024/01/08	3.3	12.30	5	12.40	12.30	-1.7	3,774	-0.05%
2024/01/05	2	12.25	0	0.00	12.30	2	3,741	0.05%
2024/01/04	0	12.25	5	12.25	12.25	-5	3,715	-0.13%
2024/01/03	2	12.30	1	12.25	12.25	1	3,686	0.03%
2024/01/02	0	0.00	1	12.35	12.30	-1	3,607	-0.03%
2023/12/29	11.3	12.29	5	12.20	12.25	6.3	3,547	0.18%
2023/12/28	2	12.23	13	12.21	12.25	-11	3,459	-0.32%
2023/12/27	20	12.17	9	12.15	12.20	11	3,353	0.33%
2023/12/26	5.3	11.95	2.1	11.92	11.95	3.2	3,094	0.10%
2023/12/25	0	11.55	0	0.00	11.55	0	2,809	0.00%
2023/12/22	0	0.00	1	11.55	11.55	-1	2,827	-0.04%
2023/12/21	3	11.55	0	0.00	11.55	3	2,873	0.10%
2023/12/19	0	11.60	0	11.65	11.55	0	2,853	0.00%
2023/12/15	0.5	11.65	0	0.00	11.55	0.5	2,835	0.02%
2023/12/14	13	11.59	3	11.57	11.60	10	2,777	0.36%
2023/12/13	100	11.40	0	0.00	11.40	100	2,701	3.70%
2023/12/12	104.3	11.40	0	11.40	11.40	104.3	2,792	3.73%	大買/鉅額交易
2023/12/11	0.1	11.45	0	11.45	11.40	0.1	2,765	0.00%
2023/12/08	56.5	11.45	0	11.50	11.45	56.5	2,716	2.08%
2023/12/07	51.1	11.50	0	0.00	11.50	51.1	2,673	1.91%
2023/12/06	0.1	11.65	0	0.00	11.60	0.1	2,551	0.00%
2023/12/05	3.1	11.63	0	0.00	11.60	3.1	2,497	0.12%
2023/12/04	0.1	11.60	0	0.00	11.60	0.1	2,448	0.00%
2023/12/01	0.1	11.60	13	11.60	11.60	-12.9	2,397	-0.54%
2023/11/24	0	0.00	2	11.58	11.60	-2	2,203	-0.09%
2023/11/22	0	0.00	0	11.70	11.65	0	2,176	0.00%
2023/11/21	2	11.65	6	11.65	11.65	-4	2,195	-0.18%
2023/11/20	0.4	11.64	0	0.00	11.60	0.4	2,141	0.02%
2023/11/17	0	0.00	0	11.60	11.65	0	2,140	0.00%
2023/11/16	2	11.55	0	11.60	11.60	2	2,142	0.09%
2023/11/15	0.8	11.52	0	0.00	11.60	0.8	2,120	0.04%
2023/11/14	30	11.40	0	0.00	11.50	30	2,105	1.43%
2023/11/13	32	11.40	1.2	11.45	11.40	30.8	2,108	1.46%
2023/11/10	61.5	11.47	20	11.45	11.45	41.5	2,098	1.98%
2023/11/09	4.1	11.50	0	0.00	11.50	4.1	2,078	0.20%
2023/11/08	2	11.55	0	0.00	11.60	2	2,109	0.09%
2023/11/07	30	11.55	14	11.55	11.55	16	2,111	0.76%
2023/11/06	32.4	11.60	0	0.00	11.65	32.4	2,107	1.54%
2023/11/03	0.1	11.60	0	0.00	11.60	0.1	2,105	0.01%
2023/11/01	0.3	11.55	0	11.50	11.55	0.2	2,083	0.01%
2023/10/31	3	11.50	0.1	11.55	11.50	2.9	2,081	0.14%
2023/10/30	0	0.00	1	11.50	11.50	-1	2,149	-0.05%
2023/10/26	0.2	11.60	0	0.00	11.55	0.2	2,273	0.01%
2023/10/25	2	11.70	3.3	11.65	11.60	-1.3	2,299	-0.06%
2023/10/24	0.5	11.67	0	0.00	11.70	0.5	2,378	0.02%
2023/10/20	1	11.65	0	0.00	11.60	1	2,464	0.04%
2023/10/18	0.3	11.75	0	0.00	11.70	0.3	2,525	0.01%
2023/10/17	1.3	11.80	0	0.00	11.75	1.3	2,545	0.05%
2023/10/16	0	0.00	8	11.80	11.80	-8	2,615	-0.31%
2023/10/13	0	0.00	3	11.80	11.85	-3	2,727	-0.11%
2023/10/12	0	11.80	1	11.85	11.90	-1	2,778	-0.04%
2023/10/11	0	0.00	1	11.80	11.85	-1	2,801	-0.04%
2023/10/06	1	11.70	0	0.00	11.70	1	2,987	0.03%
2023/10/05	0.3	11.70	0	0.00	11.65	0.3	3,023	0.01%
2023/10/04	2	11.65	0	0.00	11.65	2	3,062	0.07%
2023/10/02	0.2	11.75	0	0.00	11.65	0.2	3,139	0.01%
2023/09/28	0.4	11.70	0	0.00	11.65	0.4	3,227	0.01%
2023/09/26	6	11.65	0	0.00	11.60	6	3,348	0.18%
2023/09/22	2.1	11.65	0	0.00	11.70	2.1	3,335	0.06%
2023/09/21	3	11.70	0.2	11.70	11.75	2.8	3,336	0.08%
2023/09/20	2	11.75	0	0.00	11.75	2	3,321	0.06%
2023/09/19	2	11.80	0	0.00	11.80	2	3,339	0.06%
2023/09/18	0.1	11.80	0	0.00	11.85	0.1	3,422	0.00%
2023/09/15	0	0.00	1	11.80	11.85	-1	3,524	-0.03%
2023/09/13	2	11.80	0	0.00	11.75	2	3,354	0.06%
2023/09/12	2.1	11.65	0	0.00	11.85	2.1	3,383	0.06%
2023/09/11	0.1	11.75	0	0.00	11.70	0.1	3,373	0.00%
2023/09/06	1.1	11.80	0	0.00	11.75	1.1	3,464	0.03%
2023/09/05	0.1	11.80	0	0.00	11.80	0.1	3,471	0.00%
2023/09/01	0.1	11.85	0	0.00	11.80	0.1	3,644	0.00%
2023/08/31	1	11.80	0	0.00	11.90	1	3,686	0.03%
2023/08/30	0.5	11.86	0	0.00	11.85	0.5	3,762	0.01%
2023/08/24	0.1	11.75	0	0.00	11.75	0.1	3,883	0.00%
2023/08/23	0	11.85	0	0.00	11.75	0	3,924	0.00%
2023/08/22	0	0.00	20	11.80	11.75	-20	3,933	-0.51%
2023/08/21	0.1	11.70	0	0.00	11.70	0.1	3,983	0.00%
2023/08/18	0.8	11.72	0	0.00	11.70	0.8	4,031	0.02%
2023/08/17	0.1	11.65	0	0.00	11.65	0.1	4,131	0.00%
2023/08/16	0.1	11.75	0	0.00	11.70	0.1	4,135	0.00%
2023/08/15	0.5	11.80	424	11.75	11.80	-423.5	4,142	-10.22%	大賣/鉅額交易
2023/08/14	0.2	11.85	0	0.00	11.75	0.2	4,213	0.00%
2023/08/11	0.1	11.95	0	0.00	11.95	0.1	4,230	0.00%
2023/08/09	3	11.95	0	0.00	12.00	3	4,286	0.07%
2023/08/07	3	12.00	1	12.00	12.05	2	4,306	0.05%
2023/08/04	0.1	11.95	0	0.00	11.95	0.1	4,313	0.00%
2023/08/02	18.1	11.98	0	0.00	12.00	18.1	4,309	0.42%
2023/08/01	0.1	12.05	0	0.00	12.15	0.1	4,274	0.00%
2023/07/31	0	0.00	2	12.10	12.00	-2	4,240	-0.05%
2023/07/28	0.1	12.00	0	0.00	12.00	0.1	4,160	0.00%
2023/07/27	1	12.00	2	12.00	12.00	-1	4,120	-0.02%
2023/07/26	2	12.00	0	0.00	11.95	2	4,064	0.05%
2023/07/25	2	11.77	1	11.75	11.80	1	4,019	0.02%
2023/07/24	0	11.70	0	0.00	11.70	0	4,009	0.00%
2023/07/21	1	11.80	0	0.00	11.75	1	3,974	0.03%
2023/07/19	100	11.70	0	0.00	11.70	100	3,972	2.52%
2023/07/18	2.1	11.71	2	11.75	11.75	0.1	3,934	0.00%
2023/07/17	3.4	11.89	0.1	11.90	11.85	3.3	3,853	0.09%
2023/07/14	2	11.90	0	0.00	11.90	2	3,871	0.05%
2023/07/13	4.5	11.73	0	0.00	11.85	4.5	3,881	0.11%
2023/07/12	1.3	11.81	0	0.00	11.80	1.3	3,689	0.03%
2023/07/11	2	11.83	0	0.00	11.85	2	3,676	0.05%
2023/07/10	2.2	11.78	10	11.75	11.75	-7.8	3,662	-0.21%
2023/07/07	1.3	11.72	10	11.70	11.80	-8.7	3,636	-0.24%
2023/07/06	6.1	11.81	6	11.80	11.85	0.1	3,630	0.00%
2023/07/05	22.3	11.90	0	0.00	11.90	22.3	3,604	0.62%
2023/07/04	404	12.01	0	0.00	11.95	404	3,584	11.27%	大買/鉅額交易
2023/07/03	0.2	12.05	5	12.10	12.10	-4.8	3,633	-0.13%
2023/06/30	3.3	12.05	0	0.00	12.05	3.3	3,789	0.09%
2023/06/28	1.1	11.95	0	0.00	12.00	1.1	4,305	0.03%
2023/06/27	3.3	12.00	1	11.95	12.00	2.3	4,393	0.05%
2023/06/26	0.5	12.00	0	0.00	12.00	0.5	4,569	0.01%
2023/06/21	84.4	12.00	0	0.00	12.00	84.4	4,730	1.78%
2023/06/20	1	12.10	0	0.00	12.05	1	5,161	0.02%
2023/06/19	0	0.00	11	12.15	12.10	-11	5,524	-0.20%
2023/06/16	1	12.15	0	0.00	12.15	1	5,851	0.02%
2023/06/13	10.3	12.10	15	12.15	12.15	-4.8	6,587	-0.07%
2023/06/12	8.1	12.20	0	0.00	12.10	8.1	6,893	0.12%
2023/06/09	0	0.00	3	12.15	12.20	-3	7,311	-0.04%
2023/06/08	9.1	12.12	0	0.00	12.10	9.1	7,398	0.12%
2023/06/07	8.1	12.22	0	0.00	12.20	8.1	7,429	0.11%
2023/06/06	0.5	12.25	0	0.00	12.25	0.5	7,369	0.01%
2023/06/05	2.1	12.28	5	12.35	12.25	-2.9	7,415	-0.04%
2023/06/02	7	12.37	0	0.00	12.35	7	7,461	0.09%
2023/05/31	0	12.50	0	0.00	12.45	0	7,471	0.00%
2023/05/30	1	12.55	0	0.00	12.60	1	7,418	0.01%
2023/05/29	0.3	12.50	1	12.60	12.60	-0.7	7,442	-0.01%
2023/05/26	5.1	12.50	0	0.00	12.55	5.1	7,425	0.07%
2023/05/25	30	12.63	1.1	12.65	12.65	28.9	7,425	0.39%
2023/05/24	0.2	12.50	0	0.00	12.65	0.2	7,472	0.00%
2023/05/23	1	12.55	0.1	12.50	12.55	0.9	7,451	0.01%
2023/05/22	1	12.30	0	0.00	12.35	1	7,373	0.01%
2023/05/19	0.2	12.36	0	0.00	12.40	0.2	7,393	0.00%
2023/05/18	0.1	12.35	11	12.40	12.50	-10.9	7,385	-0.15%
2023/05/17	0	0.00	1.8	12.24	12.40	-1.8	7,342	-0.02%
2023/05/15	8.1	11.99	0	0.00	12.00	8.1	7,343	0.11%
2023/05/12	2.1	12.03	0	0.00	12.05	2.1	7,390	0.03%
2023/05/11	0.5	12.20	5	12.10	12.10	-4.5	7,397	-0.06%
2023/05/10	1.1	12.20	0.1	12.25	12.20	1.1	7,461	0.01%
2023/05/08	5	12.15	0	0.00	12.20	5	7,628	0.07%
2023/05/05	10.3	12.25	0	0.00	12.30	10.3	7,783	0.13%
2023/05/04	0	12.20	0	0.00	12.25	0	7,940	0.00%
2023/05/03	1	12.25	0	0.00	12.25	1	8,020	0.01%
2023/05/02	0	0.00	0.7	12.25	12.25	-0.7	8,154	-0.01%
2023/04/28	0.6	12.27	0	0.00	12.35	0.6	8,307	0.01%
2023/04/27	0	12.20	0	0.00	12.25	0	8,375	0.00%
2023/04/25	1	12.35	0	0.00	12.30	1	8,876	0.01%
2023/04/21	1.2	12.29	0	0.00	12.30	1.2	9,066	0.01%
2023/04/20	0.2	12.30	0	0.00	12.40	0.2	9,095	0.00%
2023/04/19	1	12.45	1	12.40	12.35	0	9,149	0.00%
2023/04/18	1.5	12.53	0	0.00	12.60	1.5	9,120	0.02%
2023/04/14	0	0.00	34.1	12.46	12.50	-34.1	9,108	-0.37%
2023/04/13	0	12.40	0.1	12.45	12.45	-0.1	9,157	0.00%
2023/04/12	3	12.45	3	12.47	12.50	0	9,620	0.00%
2023/04/07	5.5	12.25	0	0.00	12.25	5.5	9,610	0.06%
2023/04/06	1	12.30	0	0.00	12.30	1	9,579	0.01%
2023/03/31	5.3	12.29	10	12.30	12.35	-4.7	9,500	-0.05%
2023/03/30	13.1	12.81	30.1	12.47	12.45	-17	9,355	-0.18%
2023/03/29	0	13.15	57.6	13.27	13.20	-57.6	9,073	-0.63%
2023/03/27	32	12.99	0	0.00	12.90	32	9,102	0.35%
2023/03/24	2	13.33	22.2	13.36	13.30	-20.1	9,028	-0.22%
2023/03/23	20	13.63	21.9	13.56	13.70	-1.9	8,877	-0.02%
2023/03/22	10	13.35	24	13.28	13.30	-14	8,434	-0.17%
2023/03/21	20	12.97	36	13.00	13.00	-16	8,195	-0.20%
2023/03/20	10.3	12.34	58.6	12.24	12.50	-48.3	8,163	-0.59%
2023/03/17	90.1	11.63	24	12.10	12.15	66.1	8,039	0.82%
2023/03/16	12.3	11.60	3	11.60	11.70	9.3	7,762	0.12%
2023/03/15	20.1	11.89	52.7	11.85	11.90	-32.6	7,704	-0.42%
2023/03/14	17.7	12.28	16	12.31	12.25	1.7	7,476	0.02%
2023/03/13	0.3	13.00	0	0.00	13.20	0.3	7,352	0.00%
2023/03/10	0.1	13.10	0	0.00	13.15	0.1	7,365	0.00%
2023/03/09	0	0.00	0.7	13.20	13.15	-0.7	7,395	-0.01%
2023/03/08	1	13.10	9	13.13	13.15	-8	7,445	-0.11%
2023/03/07	0	0.00	48	13.05	13.10	-48	7,463	-0.64%
2023/03/06	4	12.73	0	0.00	12.80	4	7,445	0.05%
2023/03/03	1	12.55	0	0.00	12.60	1	7,458	0.01%
2023/03/02	0.2	12.50	1	12.60	12.60	-0.8	7,567	-0.01%
2023/03/01	0	12.55	0	0.00	12.60	0	7,774	0.00%
2023/02/22	5.4	12.42	0	0.00	12.50	5.4	8,118	0.07%
2023/02/21	2	12.65	0	0.00	12.70	2	8,077	0.02%
2023/02/20	3.3	12.70	53	12.70	12.70	-49.8	8,199	-0.61%
2023/02/17	10.5	12.75	0	0.00	12.75	10.5	8,356	0.13%
2023/02/16	2.3	12.68	0	0.00	12.60	2.3	8,399	0.03%
2023/02/15	4.1	12.66	0	0.00	12.65	4.1	8,446	0.05%
2023/02/14	1	12.65	3.5	12.72	12.75	-2.5	8,562	-0.03%
2023/02/13	0.8	12.60	0	0.00	12.60	0.8	8,586	0.01%
2023/02/10	3	12.65	0	0.00	12.65	3	8,610	0.03%
2023/02/09	0	12.70	1	12.75	12.80	-1	8,609	-0.01%
2023/02/08	10.6	12.70	0	0.00	12.75	10.6	8,620	0.12%
2023/02/07	11.4	12.89	1	12.85	12.85	10.4	8,601	0.12%
2023/02/06	0	13.00	2	12.95	13.00	-2	8,599	-0.02%
2023/02/03	0.7	12.99	18	13.19	13.15	-17.4	8,607	-0.20%
2023/02/02	0	0.00	1.3	12.89	13.05	-1.3	8,481	-0.01%
2023/02/01	4.5	12.61	0	0.00	12.65	4.5	8,455	0.05%
2023/01/31	0.1	12.60	2.1	12.53	12.60	-2	8,469	-0.02%
2023/01/30	5.4	12.25	18	12.34	12.35	-12.6	8,364	-0.15%
2023/01/17	0	0.00	6	12.25	12.20	-6	8,211	-0.07%
2023/01/16	3.1	12.27	0	0.00	12.20	3.1	8,146	0.04%
2023/01/13	10.1	12.05	10.8	12.16	12.15	-0.8	7,950	-0.01%
2023/01/12	1.3	11.76	3	11.82	11.90	-1.7	7,808	-0.02%
2023/01/10	0	11.70	17.3	11.55	11.65	-17.3	7,619	-0.23%
2023/01/06	2	11.50	0.1	11.50	11.55	1.9	7,541	0.03%
2023/01/05	0	11.40	2	11.48	11.50	-2	7,537	-0.03%
2023/01/03	1	11.30	1	11.30	11.35	0	7,591	0.00%
2022/12/30	4.1	11.30	0.6	11.35	11.30	3.4	7,540	0.05%
2022/12/28	0	0.00	2.5	11.41	11.40	-2.5	7,040	-0.04%
2022/12/27	0	0.00	1.4	11.41	11.45	-1.4	6,994	-0.02%
2022/12/26	0	0.00	0.3	11.40	11.40	-0.3	6,970	0.00%
2022/12/23	1	11.30	1.2	11.40	11.35	-0.2	7,013	0.00%
2022/12/22	0	0.00	0.4	11.38	11.35	-0.4	7,107	0.00%
2022/12/21	1	11.25	1.1	11.25	11.25	0	7,179	0.00%
2022/12/20	4.6	11.32	0	0.00	11.25	4.6	7,188	0.06%
2022/12/19	0	0.00	0.1	11.50	11.35	-0.1	7,014	0.00%
2022/12/16	100.2	11.40	3	11.45	11.45	97.2	6,868	1.41%
2022/12/15	0	0.00	1	11.45	11.45	-1	6,776	-0.01%
2022/12/14	0	0.00	2	11.43	11.50	-2	6,724	-0.03%
2022/12/13	0	0.00	1	11.40	11.40	-1	6,642	-0.02%
2022/12/12	1	11.35	9	11.36	11.40	-8	6,517	-0.12%
2022/12/09	7	11.41	4	11.40	11.40	3	6,397	0.05%
2022/12/08	1	11.45	3	11.40	11.45	-2	6,309	-0.03%
2022/12/07	3	11.38	0	0.00	11.40	3	6,220	0.05%
2022/12/05	3	11.20	16.6	11.35	11.40	-13.6	5,967	-0.23%
2022/12/02	6.4	11.35	0	0.00	11.35	6.4	5,653	0.11%
2022/12/01	2	11.60	3	11.70	11.50	-1	5,579	-0.02%
2022/11/30	2	11.45	2	11.50	11.50	0	5,478	0.00%
2022/11/29	0	0.00	11	11.40	11.45	-11	5,364	-0.21%
2022/11/28	6.2	11.44	0.5	11.55	11.45	5.7	5,250	0.11%
2022/11/25	1	11.60	5	11.65	11.60	-4	5,130	-0.08%
2022/11/24	1.5	11.63	1	11.65	11.70	0.5	5,046	0.01%
2022/11/23	6.3	11.69	0.3	11.60	11.80	6	4,947	0.12%
2022/11/22	0.8	11.50	1	11.40	11.65	-0.2	4,782	0.00%
2022/11/21	1	11.10	0	0.00	11.10	1	4,542	0.02%
2022/11/18	0	0.00	2	11.20	11.20	-2	4,548	-0.04%
2022/11/17	3	11.05	0	0.00	11.15	3	4,498	0.07%
2022/11/16	13	11.12	0	0.00	11.05	13	4,444	0.29%
2022/11/15	4	11.28	3	11.23	11.35	1	4,306	0.02%
2022/11/14	8.1	11.33	0	0.00	11.30	8.1	4,141	0.20%
2022/11/11	0.5	11.35	0	0.00	11.35	0.5	4,040	0.01%
2022/11/10	2	11.30	0	0.00	11.25	2	3,963	0.05%
2022/11/08	0.1	11.35	0	0.00	11.35	0.1	3,777	0.00%
2022/11/07	1.5	11.08	1	11.15	11.25	0.5	3,717	0.01%
2022/10/31	0.3	11.00	0	0.00	11.10	0.3	3,436	0.01%
2022/10/28	2.3	11.06	0.1	11.20	11.00	2.2	3,385	0.06%
2022/10/27	0.6	11.30	1	11.20	11.20	-0.4	3,253	-0.01%
2022/10/20	19.2	10.95	0	0.00	11.30	19.2	3,167	0.60%
2022/10/19	0.8	11.28	0.1	11.40	11.30	0.7	3,012	0.02%
2022/10/18	1	11.15	0	0.00	11.40	1	2,993	0.03%
2022/10/17	2.1	11.24	0	0.00	11.30	2.1	2,981	0.07%
2022/10/13	2.3	11.16	0	0.00	11.45	2.3	2,951	0.08%
2022/10/12	3	11.32	0.5	11.35	11.45	2.5	2,928	0.09%
2022/10/11	2	11.25	0	0.00	11.45	2	2,929	0.07%
2022/10/07	2	11.72	0	0.00	11.65	2	2,883	0.07%
2022/10/04	1	11.80	0	11.80	11.75	1	3,022	0.03%
2022/10/03	0.3	11.65	3.7	11.55	11.65	-3.4	3,042	-0.11%
2022/09/30	2.6	11.33	138	11.55	11.55	-135.5	3,032	-4.47%	大賣/鉅額交易
2022/09/29	5.4	11.33	5	11.40	11.45	0.4	2,984	0.01%
2022/09/28	4.3	11.80	185	11.68	11.60	-180.7	2,933	-6.16%	大賣/鉅額交易
2022/09/27	11	12.06	0.3	12.20	12.05	10.7	2,856	0.38%
2022/09/26	1.3	12.27	0	0.00	12.20	1.3	2,900	0.04%
2022/09/23	1.9	12.45	0	0.00	12.45	1.9	2,953	0.06%
2022/09/22	14.2	12.43	0	0.00	12.45	14.2	3,024	0.47%
2022/09/21	11.2	12.58	0	0.00	12.55	11.2	3,122	0.36%
2022/09/20	2	12.65	0	0.00	12.70	2	3,178	0.06%
2022/09/19	1	12.75	0	0.00	12.70	1	3,271	0.03%
2022/09/16	1	12.70	0	0.00	12.70	1	3,310	0.03%
2022/09/15	2	12.78	0	0.00	12.95	2	3,159	0.06%
2022/09/14	3	12.80	0	0.00	12.85	3	3,202	0.09%
2022/09/12	3	12.85	0	0.00	12.90	3	3,264	0.09%
2022/09/08	10.6	12.84	0	0.00	12.90	10.6	3,564	0.30%
2022/09/07	1	12.85	0	0.00	12.85	1	3,611	0.03%
2022/09/06	0.3	13.15	0	0.00	13.10	0.3	3,670	0.01%
2022/09/05	0.2	13.15	0	0.00	13.15	0.2	3,782	0.00%
2022/09/01	0.5	13.20	0	0.00	13.20	0.5	3,863	0.01%
2022/08/31	2.2	13.16	0	0.00	13.35	2.2	3,866	0.06%
2022/08/30	8	13.16	0	0.00	13.10	8	3,891	0.21%
2022/08/29	5.5	13.17	0	0.00	13.15	5.5	3,872	0.14%
2022/08/26	0.2	13.30	0	0.00	13.20	0.2	3,826	0.01%
2022/08/25	5	13.25	0	0.00	13.20	5	3,776	0.13%
2022/08/24	6.7	13.27	0	0.00	13.30	6.7	3,774	0.18%
2022/08/23	3	13.43	0	0.00	13.35	3	3,752	0.08%
2022/08/22	0	0.00	1	13.60	13.55	-1	3,754	-0.03%
2022/08/19	0.3	13.60	0	0.00	13.55	0.3	3,746	0.01%
2022/08/17	0.2	13.70	0.5	13.75	13.65	-0.3	3,747	-0.01%
2022/08/16	0.3	13.65	0	0.00	13.70	0.3	3,758	0.01%
2022/08/15	3	13.72	1.6	13.86	13.65	1.4	3,751	0.04%
2022/08/12	0	0.00	2	13.75	13.75	-2	3,750	-0.05%
2022/08/11	3	13.53	0	0.00	13.65	3	3,766	0.08%
2022/08/10	4.3	13.31	2	13.45	13.45	2.3	3,773	0.06%
2022/08/09	0.3	13.30	0	0.00	13.20	0.3	3,765	0.01%
2022/08/08	1	13.10	0	0.00	13.15	1	3,780	0.03%
2022/08/05	4.2	13.21	0	0.00	13.20	4.2	3,834	0.11%
2022/08/04	0.8	13.26	0	0.00	13.30	0.8	3,916	0.02%
2022/08/03	1	13.20	0	0.00	13.30	1	3,941	0.03%
2022/08/02	1.7	13.46	0	0.00	13.35	1.7	4,008	0.04%
2022/08/01	2.8	13.40	0	0.00	13.55	2.8	4,068	0.07%
2022/07/29	1	13.95	0	0.00	14.10	1	4,091	0.02%
2022/07/28	0.4	13.95	0	0.00	13.95	0.4	4,054	0.01%
2022/07/26	2.3	13.75	0	0.00	13.60	2.3	4,060	0.06%
2022/07/25	10	13.60	0	0.00	13.65	10	4,076	0.25%
2022/07/21	0.5	13.15	0	0.00	13.25	0.5	4,189	0.01%
2022/07/20	5.5	13.15	0	0.00	13.15	5.5	4,242	0.13%
2022/07/19	0.5	13.15	0.4	12.95	13.10	0.1	4,326	0.00%
2022/07/15	2.4	12.62	0	0.00	12.60	2.4	4,334	0.06%
2022/07/14	2	12.80	0	0.00	12.85	2	4,339	0.05%
2022/07/13	1.8	12.82	0	0.00	12.85	1.8	4,365	0.04%
2022/07/12	10.7	12.78	0	0.00	12.80	10.7	4,407	0.24%
2022/07/11	0	13.30	1	13.45	13.30	-1	4,356	-0.02%
2022/07/08	2	13.60	0	0.00	13.60	2	4,390	0.05%
2022/07/07	4.2	13.47	0	0.00	13.50	4.2	4,461	0.09%
2022/07/06	1.2	13.42	0	0.00	13.30	1.2	4,529	0.03%
2022/07/05	2	13.75	0	0.00	13.75	2	4,785	0.04%
2022/07/04	2.6	13.73	1	13.95	13.60	1.6	4,827	0.03%
2022/07/01	1.2	14.23	0	0.00	14.05	1.2	4,968	0.02%
2022/06/30	1.2	14.52	1	14.65	14.55	0.2	5,074	0.00%
2022/06/29	8.2	14.72	0	0.00	14.80	8.2	5,078	0.16%
2022/06/28	8.4	15.71	0	0.00	15.75	8.4	5,124	0.16%
2022/06/27	0	0.00	1	15.85	15.80	-1	5,114	-0.02%
2022/06/24	0	0.00	1	15.75	15.75	-1	5,072	-0.02%
2022/06/23	10	15.55	1.1	15.74	15.65	9	5,078	0.18%
2022/06/21	2	15.85	0	0.00	15.85	2	5,105	0.04%
2022/06/20	0.2	15.70	0	0.00	15.60	0.2	5,209	0.00%
2022/06/17	0	15.90	2	15.85	15.75	-2	5,201	-0.04%
2022/06/16	1	16.00	0	0.00	16.00	1	4,960	0.02%
2022/06/15	0	0.00	33.1	16.05	16.05	-33.1	5,055	-0.65%
2022/06/14	0	0.00	1	15.70	15.85	-1	5,074	-0.02%
2022/06/13	4.2	15.54	1	15.55	15.50	3.2	5,047	0.06%
2022/06/10	1	15.60	0	0.00	15.65	1	5,252	0.02%
2022/06/09	0	15.60	0	0.00	15.60	0	5,296	0.00%
2022/06/07	0.2	15.55	0	0.00	15.50	0.2	5,352	0.00%
2022/06/06	0	0.00	0	15.55	15.50	0	5,557	0.00%
2022/06/02	1	15.40	0	0.00	15.45	1	5,788	0.02%
2022/06/01	1	15.55	0	0.00	15.50	1	5,911	0.02%
2022/05/31	1.2	15.65	0	0.00	15.60	1.2	5,889	0.02%
2022/05/27	1	15.40	4	15.40	15.40	-3	5,887	-0.05%
2022/05/26	0.4	15.35	0	0.00	15.30	0.4	5,909	0.01%
2022/05/25	1	15.35	2	15.35	15.30	-1	5,957	-0.02%
2022/05/24	0	0.00	2	15.45	15.40	-2	6,039	-0.03%
2022/05/23	0.2	15.50	3	15.43	15.50	-2.8	6,052	-0.05%
2022/05/19	32.1	15.50	1	15.50	15.50	31.1	6,120	0.51%
2022/05/17	0	0.00	5	15.55	15.60	-5	6,169	-0.08%
2022/05/16	0.4	15.30	0	0.00	15.40	0.4	6,177	0.01%
2022/05/13	3	15.25	0	0.00	15.30	3	6,179	0.05%
2022/05/12	7.4	15.35	15	15.15	15.15	-7.6	6,249	-0.12%
2022/05/10	3	15.48	2	15.65	15.65	1	6,207	0.02%
2022/05/09	28.1	15.60	4	15.65	15.60	24.1	6,207	0.39%
2022/05/06	2	15.83	0	0.00	15.85	2	6,209	0.03%
2022/05/05	0	0.00	2	16.00	15.95	-2	6,256	-0.03%
2022/05/04	6	16.00	0	0.00	15.95	6	6,276	0.10%
2022/04/29	35	16.01	0	0.00	16.05	35	6,369	0.55%
2022/04/28	0	0.00	1	16.05	16.05	-1	6,439	-0.02%
2022/04/27	2	15.90	22	15.95	15.95	-20	6,440	-0.31%
2022/04/25	2	16.02	5	15.95	16.00	-3	6,404	-0.05%
2022/04/22	11	16.22	0	0.00	16.20	11	6,333	0.17%
2022/04/21	2.4	16.11	0	0.00	16.15	2.4	6,434	0.04%
2022/04/20	0.3	16.07	1	16.10	16.10	-0.7	6,593	-0.01%
2022/04/19	2	16.05	0	0.00	16.10	2	6,729	0.03%
2022/04/18	3.1	16.05	1.1	16.01	16.05	2	6,782	0.03%
2022/04/15	9	16.24	0	0.00	16.20	9	6,705	0.13%
2022/04/14	7.2	16.25	0	0.00	16.25	7.2	6,730	0.11%
2022/04/13	2	16.35	0	16.40	16.40	2	6,677	0.03%
2022/04/12	6.2	16.29	2	16.35	16.40	4.2	6,615	0.06%
2022/04/11	15	16.56	12	16.50	16.50	3	6,526	0.05%
2022/04/08	2	17.03	0.1	17.00	17.10	2	6,232	0.03%
2022/04/07	7	16.99	26	16.98	16.90	-19	6,245	-0.30%
2022/04/06	5.3	17.00	5	17.08	17.20	0.3	6,050	0.00%
2022/04/01	0	16.80	15.4	16.85	16.90	-15.3	5,936	-0.26%
2022/03/31	2	16.70	20	16.66	16.75	-18	5,868	-0.31%
2022/03/30	0	0.00	2	16.58	16.55	-2	5,717	-0.03%
2022/03/29	5	16.43	6	16.47	16.50	-1	5,661	-0.02%
2022/03/28	1	16.30	0	0.00	16.40	1	5,615	0.02%
2022/03/25	7	16.41	6	16.45	16.45	1	5,570	0.02%
2022/03/24	3	16.48	3	16.50	16.50	0	5,559	0.00%
2022/03/23	0	16.45	8.8	16.45	16.50	-8.8	5,605	-0.16%
2022/03/22	3	16.28	0	0.00	16.35	3	5,503	0.05%
2022/03/21	8	16.35	0	0.00	16.35	8	5,486	0.15%
2022/03/18	12	16.40	11	16.33	16.30	1	5,434	0.02%
2022/03/17	7	16.08	0	0.00	16.10	7	5,347	0.13%
2022/03/16	4	15.85	0	0.00	15.90	4	5,266	0.08%
2022/03/15	2	15.78	50.7	15.72	15.85	-48.7	5,188	-0.94%
2022/03/14	2	15.05	1	15.10	15.05	1	4,952	0.02%
2022/03/11	1.5	14.92	0	0.00	14.90	1.5	4,961	0.03%
2022/03/10	4.2	15.00	5	15.00	15.00	-0.8	4,963	-0.02%
2022/03/09	12.1	14.85	33	14.76	14.80	-20.9	4,907	-0.43%
2022/03/08	43.5	15.11	0	0.00	15.05	43.5	4,722	0.92%
2022/03/07	12.7	15.64	5	15.65	15.65	7.7	4,507	0.17%
2022/03/04	1	15.85	1	15.85	15.85	0	4,430	0.00%
2022/03/03	0.1	15.95	0	0.00	15.95	0.1	4,464	0.00%
2022/03/02	30	15.87	5	15.90	15.90	25	4,482	0.56%
2022/03/01	4	15.95	15	15.86	15.90	-11	4,497	-0.24%
2022/02/25	24	15.82	0	0.00	15.80	24	4,541	0.53%
2022/02/24	7.7	15.87	71	15.90	15.85	-63.4	4,502	-1.41%
2022/02/22	9.5	15.95	0	0.00	15.95	9.5	4,507	0.21%
2022/02/21	0.3	16.00	5	16.05	16.05	-4.8	4,685	-0.10%
2022/02/18	2	16.00	1	16.00	16.00	1	4,806	0.02%
2022/02/17	3.3	16.00	0.6	16.05	16.00	2.7	4,797	0.06%
2022/02/16	0	0.00	5	16.05	16.00	-5	4,830	-0.10%
2022/02/15	0	0.00	0.1	16.05	16.00	-0.1	4,876	0.00%
2022/02/14	7.9	16.02	0	0.00	16.05	7.9	4,893	0.16%
2022/02/11	0.3	16.10	5	16.15	16.15	-4.8	4,788	-0.10%
2022/02/10	1.1	16.16	0	0.00	16.25	1.1	4,748	0.02%
2022/02/09	5	16.15	1	16.20	16.20	4	4,772	0.08%
2022/02/08	5	16.12	0	0.00	16.15	5	4,727	0.11%
2022/02/07	0	0.00	21.5	16.00	16.05	-21.5	4,660	-0.46%
2022/01/26	1	15.95	0	0.00	15.95	1	4,572	0.02%
2022/01/25	9	15.92	0	0.00	15.90	9	4,555	0.20%
2022/01/24	2.2	15.90	0	0.00	15.95	2.2	4,533	0.05%
2022/01/21	20	16.00	0	0.00	16.00	20	4,447	0.45%
2022/01/19	32.2	16.18	20.1	16.25	16.20	12.1	4,321	0.28%
2022/01/18	0	0.00	6	16.23	16.25	-6	4,274	-0.14%
2022/01/17	20	16.20	5.5	16.25	16.20	14.5	4,236	0.34%
2022/01/14	12.4	16.29	16.1	16.30	16.30	-3.7	4,205	-0.09%
2022/01/13	28	16.36	11	16.30	16.35	17	4,182	0.41%
2022/01/12	2	16.20	11.5	16.20	16.15	-9.5	4,056	-0.23%
2022/01/11	21	16.00	16.4	15.98	15.95	4.6	3,918	0.12%
2022/01/10	3	15.95	0	0.00	15.95	3	3,903	0.08%
2022/01/07	5	15.90	0	0.00	15.90	5	4,037	0.12%
2022/01/06	4	15.90	0	0.00	15.90	4	4,006	0.10%
2022/01/05	1.9	15.95	3	15.90	15.90	-1.1	4,013	-0.03%
2022/01/04	0	0.00	3.1	15.95	15.95	-3.1	4,036	-0.08%
2022/01/03	4	15.95	3	16.00	15.95	1	4,067	0.02%
2021/12/30	11	16.00	1	16.00	16.05	10	4,118	0.24%
2021/12/29	1	15.90	0	0.00	15.95	1	4,119	0.02%
2021/12/28	12.2	15.88	0	0.00	15.90	12.2	4,114	0.30%
2021/12/27	1.2	15.81	0	0.00	15.85	1.2	4,128	0.03%
2021/12/24	32	15.85	1	15.85	15.85	31	4,189	0.74%
2021/12/23	11	15.85	3	15.85	15.85	8	4,229	0.19%
2021/12/22	1.2	15.81	0.3	15.85	15.80	0.9	4,254	0.02%
2021/12/21	5	15.80	2	15.80	15.80	3	4,287	0.07%
2021/12/20	4	15.80	0	0.00	15.80	4	4,292	0.09%
2021/12/17	2	15.88	0	0.00	15.85	2	4,251	0.05%
2021/12/16	13.6	15.90	0	0.00	15.85	13.6	4,225	0.32%
2021/12/15	3	15.97	0	0.00	15.90	3	4,212	0.07%
2021/12/14	1.3	15.96	6	15.96	15.95	-4.8	4,220	-0.11%
2021/12/13	2.2	16.03	2	16.05	16.05	0.2	4,229	0.00%
2021/12/10	3	15.98	6.1	16.00	16.00	-3.1	4,172	-0.07%
2021/12/09	1.5	15.92	5	15.90	15.90	-3.5	4,180	-0.08%
2021/12/08	3	15.88	1.6	15.92	15.90	1.4	4,185	0.03%
2021/12/07	4	15.80	3	15.87	15.90	1	4,153	0.02%
2021/12/06	1	15.85	0	0.00	15.85	1	4,195	0.02%
2021/12/03	28	15.91	0	0.00	15.90	28	4,177	0.67%
2021/12/02	11.2	15.90	0	0.00	15.90	11.2	4,189	0.27%
2021/12/01	3.3	15.95	0	0.00	15.90	3.3	4,196	0.08%
2021/11/30	3.8	15.93	7	15.89	16.00	-3.2	4,212	-0.08%
2021/11/29	16	15.80	10	15.75	15.85	6	4,198	0.14%
2021/11/26	10.1	16.05	3	16.02	16.00	7.1	4,165	0.17%
2021/11/25	3	16.25	1	16.25	16.20	2	4,155	0.05%
2021/11/24	2	16.10	6	16.15	16.20	-4	4,139	-0.10%
2021/11/23	2	16.00	0	16.15	16.00	2	4,080	0.05%
2021/11/22	20.2	16.05	10	16.05	16.10	10.2	4,063	0.25%
2021/11/19	17.2	16.19	1	16.15	16.15	16.1	4,034	0.40%
2021/11/18	19	16.30	3.1	16.24	16.40	15.9	3,946	0.40%
2021/11/17	9	15.86	0.1	15.90	16.00	8.9	3,741	0.24%
2021/11/16	1.2	15.76	0.7	15.85	15.85	0.5	3,597	0.01%
2021/11/15	6.6	15.82	5	15.80	15.80	1.6	3,607	0.04%
2021/11/12	1	15.75	8	15.75	15.85	-7	3,550	-0.20%
2021/11/11	7.1	15.70	11	15.70	15.75	-3.9	3,563	-0.11%
2021/11/10	4	15.73	0.7	15.85	15.75	3.3	3,542	0.09%
2021/11/09	1.2	15.71	1.4	15.78	15.75	-0.2	3,524	-0.01%
2021/11/08	1	15.75	2	15.73	15.75	-1	3,523	-0.03%
2021/11/05	4.4	15.76	1	15.80	15.80	3.4	3,492	0.10%
2021/11/04	1	15.80	0	0.00	15.85	1	3,492	0.03%
2021/11/03	3	15.82	0	0.00	15.85	3	3,491	0.09%
2021/11/02	7	15.80	4	15.85	15.85	3	3,497	0.09%
2021/11/01	2	15.85	7	15.85	15.85	-5	3,490	-0.14%
2021/10/29	0	0.00	1	15.85	15.90	-1	3,493	-0.03%
2021/10/28	1	15.85	6	15.89	15.95	-5	3,517	-0.14%
2021/10/27	1	15.85	0.9	15.95	15.90	0.1	3,538	0.00%
2021/10/26	1	15.90	4	15.95	15.95	-3	3,561	-0.08%
2021/10/25	2	15.85	3	15.90	15.95	-1	3,639	-0.03%
2021/10/22	0	0.00	4	15.85	15.90	-4	3,863	-0.10%
2021/10/21	2	15.85	0	0.00	15.80	2	4,091	0.05%
2021/10/20	6	15.89	0	0.00	15.95	6	4,110	0.15%
2021/10/19	3	16.07	0	0.00	16.00	3	4,131	0.07%
2021/10/18	5	16.14	0	0.00	16.05	5	4,183	0.12%
2021/10/15	3	16.03	0	0.00	15.95	3	4,172	0.07%
2021/10/13	1.6	15.62	0	0.00	15.55	1.6	4,113	0.04%
2021/10/12	2.9	15.57	5	15.60	15.55	-2.1	4,197	-0.05%
2021/10/08	0.2	15.62	5	15.60	15.55	-4.8	4,280	-0.11%
2021/10/06	7	15.51	0	0.00	15.45	7	4,319	0.16%
2021/10/05	1.1	15.85	0	0.00	15.90	1.1	4,348	0.02%
2021/10/04	4.1	15.93	1	15.90	16.00	3.1	4,300	0.07%
2021/10/01	4	15.99	2	15.95	15.95	2	4,371	0.05%
2021/09/30	0	0.00	4.1	15.95	16.15	-4.1	4,310	-0.09%
2021/09/29	6	15.90	3	15.95	15.95	3	4,248	0.07%
2021/09/28	1	15.95	0	0.00	16.00	1	4,223	0.02%
2021/09/27	1	16.00	0	0.00	16.00	1	4,193	0.02%
2021/09/24	2	15.85	0	15.95	15.85	2	4,172	0.05%
2021/09/23	3	15.75	0	0.00	15.75	3	4,190	0.07%
2021/09/22	3	15.68	4	15.70	15.70	-1	4,215	-0.02%
2021/09/17	9.3	15.76	0	0.00	15.80	9.3	4,162	0.22%
2021/09/16	8	15.83	0	0.00	15.80	8	4,201	0.19%
2021/09/15	0	0.00	10	15.85	15.90	-10	4,193	-0.24%
2021/09/14	10.1	15.85	0	0.00	15.85	10.1	4,198	0.24%
2021/09/13	4	15.75	2	15.85	15.85	2	4,206	0.05%
2021/09/10	0.2	15.88	0	0.00	15.80	0.2	4,219	0.00%
2021/09/09	4	15.80	0	0.00	15.80	4	4,301	0.09%
2021/09/08	21.6	15.82	12	15.84	15.80	9.6	4,329	0.22%
2021/09/07	0.4	16.05	0	16.05	16.00	0.4	4,298	0.01%
2021/09/06	1.3	16.03	2	16.00	16.00	-0.8	4,360	-0.02%
2021/09/03	3.2	16.05	1	16.10	16.10	2.2	4,349	0.05%
2021/09/02	3.1	16.10	10	16.20	16.05	-6.9	4,431	-0.16%
2021/09/01	0	16.35	0	0.00	16.30	0	4,557	0.00%
2021/08/31	20	16.15	12	16.15	16.05	8	4,703	0.17%
2021/08/30	1	16.10	0	0.00	16.20	1	4,736	0.02%
2021/08/26	5.1	16.00	0	0.00	15.90	5.1	4,735	0.11%
2021/08/25	2.4	15.96	2	16.00	16.00	0.4	4,771	0.01%
2021/08/24	1	15.90	0	0.00	16.00	1	4,789	0.02%
2021/08/23	13.2	15.81	4	15.85	15.85	9.2	4,818	0.19%
2021/08/20	5	15.80	0	0.00	15.75	5	4,884	0.10%
2021/08/19	2	16.00	5	15.85	15.85	-3	4,959	-0.06%
2021/08/18	6	15.74	0	0.00	16.00	6	4,973	0.12%
2021/08/17	12.2	15.90	0	0.00	15.85	12.2	4,977	0.25%
2021/08/16	21	16.03	0	0.00	16.00	21	4,997	0.42%
2021/08/13	1.1	16.26	0	0.00	16.25	1.1	4,996	0.02%
2021/08/12	0	0.00	4	16.40	16.40	-4	5,047	-0.08%
2021/08/11	1	16.40	0	0.00	16.45	1	5,142	0.02%
2021/08/10	0.2	16.60	0	0.00	16.35	0.2	5,278	0.00%
2021/08/09	0.2	16.40	0	0.00	16.45	0.2	5,612	0.00%
2021/08/06	0	0.00	1	16.35	16.40	-1	5,746	-0.02%
2021/08/05	0.1	16.40	0	0.00	16.40	0.1	6,025	0.00%
2021/08/04	3.1	16.35	0	0.00	16.40	3.1	6,690	0.05%
2021/08/03	1	16.30	0	0.00	16.35	1	6,922	0.01%
2021/08/02	1	16.30	0	0.00	16.35	1	7,121	0.01%
2021/07/30	0.4	16.48	0	16.45	16.45	0.4	7,394	0.01%
2021/07/29	5	16.32	0	0.00	16.35	5	7,496	0.07%
2021/07/28	15.5	16.24	0	0.00	16.30	15.5	7,555	0.20%
2021/07/27	8.6	16.41	0	0.00	16.40	8.6	7,803	0.11%
2021/07/26	19	17.45	2	17.45	17.45	17	7,769	0.22%
2021/07/23	14.4	17.54	24	17.50	17.50	-9.7	7,639	-0.13%
2021/07/22	160	17.55	3	17.55	17.55	157	7,705	2.04%	大買/鉅額交易
2021/07/21	11	17.60	5	17.60	17.50	6	7,686	0.08%
2021/07/20	0.1	17.50	0	0.00	17.50	0.1	7,753	0.00%
2021/07/19	5	17.60	0	0.00	17.65	5	7,812	0.06%
2021/07/16	1.4	17.41	9	17.45	17.55	-7.6	7,918	-0.10%
2021/07/15	2.5	17.18	6.1	17.24	17.30	-3.6	7,908	-0.05%
2021/07/14	1.2	17.14	1	17.10	17.10	0.2	7,912	0.00%
2021/07/13	6.1	17.09	0	0.00	17.05	6.1	8,084	0.08%
2021/07/12	10	17.02	27	17.00	17.00	-17	8,148	-0.21%
2021/07/09	1	16.80	2	16.70	16.75	-1	8,179	-0.01%
2021/07/08	10	16.89	0	0.00	16.80	10	8,393	0.12%
2021/07/06	0.3	16.55	0	0.00	16.55	0.3	8,910	0.00%
2021/07/05	10	16.45	3	16.50	16.50	7	9,005	0.08%
2021/07/01	6.1	16.39	1	16.40	16.35	5.1	9,166	0.06%
2021/06/30	0.3	16.45	3	16.50	16.50	-2.8	9,306	-0.03%
2021/06/29	4	16.48	0	0.00	16.45	4	9,440	0.04%
2021/06/28	0	0.00	2	16.50	16.50	-2	9,625	-0.02%
2021/06/25	2	16.35	0	0.00	16.35	2	9,718	0.02%
2021/06/24	0	0.00	1	16.30	16.30	-1	9,813	-0.01%
2021/06/22	8	16.18	0	0.00	16.20	8	10,304	0.08%
2021/06/21	6	16.17	1	16.15	16.15	5	10,653	0.05%
2021/06/18	2	16.33	13.1	16.26	16.30	-11.1	10,631	-0.10%
2021/06/17	8	16.34	0	0.00	16.40	8	10,576	0.08%
2021/06/16	2.3	16.54	0	0.00	16.45	2.3	10,667	0.02%
2021/06/15	1	16.40	0	0.00	16.55	1	10,656	0.01%
2021/06/11	20	16.38	2	16.40	16.40	18	10,684	0.17%
2021/06/10	1	16.25	22	16.20	16.30	-21	10,767	-0.20%
2021/06/09	44.3	16.42	1	16.35	16.30	43.3	10,770	0.40%
2021/06/08	24.1	16.59	0	0.00	16.65	24.1	10,836	0.22%
2021/06/07	3.3	16.92	1	16.90	16.90	2.3	11,068	0.02%
2021/06/04	0	0.00	1	17.05	17.10	-1	11,370	-0.01%
2021/06/02	0	0.00	4	17.15	17.20	-4	11,834	-0.03%
2021/05/31	5.9	17.07	0	0.00	17.10	5.9	11,858	0.05%
2021/05/28	2	17.10	0	0.00	17.10	2	11,903	0.02%
2021/05/27	3	16.83	0	0.00	16.90	3	11,930	0.03%
2021/05/26	0	0.00	1	16.85	16.90	-1	11,959	-0.01%
2021/05/25	1	16.75	0	0.00	16.80	1	12,054	0.01%
2021/05/24	2	16.75	4	16.60	16.75	-2	12,137	-0.02%
2021/05/21	3	16.70	1.2	16.80	16.85	1.8	12,176	0.01%
2021/05/20	10	16.50	0	0.00	16.70	10	12,135	0.08%
2021/05/19	6	16.57	0	0.00	16.65	6	12,094	0.05%
2021/05/18	7.1	16.08	6	16.63	16.70	1.1	12,047	0.01%
2021/05/17	35.8	15.82	30.2	15.76	15.70	5.6	12,157	0.05%
2021/05/14	1	16.70	7.1	16.71	16.80	-6.1	11,833	-0.05%
2021/05/13	9.6	16.41	13	16.09	16.60	-3.4	11,706	-0.03%
2021/05/12	26.4	16.55	8	16.53	16.55	18.4	11,415	0.16%
2021/05/11	10.3	17.90	0	0.00	17.70	10.3	10,777	0.10%
2021/05/10	2	17.85	2	18.15	18.15	0	10,583	0.00%
2021/05/07	2	18.00	2	17.78	18.00	0	10,427	0.00%
2021/05/06	6	17.53	6	17.52	17.55	0	10,219	0.00%
2021/05/05	1	17.20	0	0.00	17.35	1	10,142	0.01%
2021/05/04	4.6	16.93	47	17.31	17.20	-42.4	10,070	-0.42%
2021/05/03	6	17.53	5	17.61	17.40	1	9,786	0.01%
2021/04/29	0.3	17.65	20	17.65	17.70	-19.8	9,643	-0.20%
2021/04/28	4	17.68	4	17.70	17.75	0	9,576	0.00%
2021/04/27	2	17.40	1	17.35	17.40	1	9,561	0.01%
2021/04/26	0.1	17.25	31	17.23	17.45	-30.9	9,534	-0.32%
2021/04/23	35	17.03	1	17.00	17.15	34	9,515	0.36%
2021/04/22	29	17.35	5	17.40	17.20	24	9,460	0.25%
2021/04/21	15	17.25	3	17.27	17.35	12	9,293	0.13%
2021/04/20	0.2	17.35	2	17.30	17.30	-1.9	9,307	-0.02%
2021/04/19	37	17.38	6	17.20	17.40	31	9,301	0.33%
2021/04/16	31.1	16.85	7.1	16.83	17.00	24	9,234	0.26%
2021/04/15	11	16.73	0.5	16.85	16.75	10.5	9,318	0.11%
2021/04/14	4	16.50	2	16.63	16.60	2	9,248	0.02%
2021/04/13	28.9	16.58	0	0.00	16.55	28.9	9,162	0.31%
2021/04/12	43.1	16.72	0	0.00	16.75	43.1	8,896	0.48%
2021/04/09	1	16.95	5	17.00	17.00	-4	8,653	-0.05%
2021/04/08	15	17.00	0	0.00	17.05	15	8,649	0.17%
2021/04/07	1.2	17.02	3	17.05	17.10	-1.8	8,705	-0.02%
2021/04/06	28	17.10	2.3	17.16	17.10	25.7	8,635	0.30%
2021/04/01	6	16.78	0.6	16.90	16.95	5.4	8,498	0.06%
2021/03/31	7	16.49	6	16.52	16.90	1	8,344	0.01%
2021/03/30	5	16.42	6.1	16.33	16.45	-1.1	8,147	-0.01%
2021/03/29	22	16.41	2	16.45	16.40	20	8,063	0.25%
2021/03/26	6	16.40	25	16.40	16.40	-19	7,982	-0.24%
2021/03/25	6.1	16.32	23	16.28	16.40	-17	7,829	-0.22%
2021/03/24	13.1	15.78	1	15.90	15.90	12.1	7,526	0.16%
2021/03/23	9	15.10	2	15.08	15.15	7	7,169	0.10%
2021/03/22	8	15.06	1	15.10	15.10	7	7,169	0.10%
2021/03/19	5.1	14.96	0	0.00	14.95	5.1	7,233	0.07%
2021/03/18	3.1	15.05	1	15.05	15.05	2.1	7,388	0.03%
2021/03/17	4	15.08	1	15.05	15.05	3	7,447	0.04%
2021/03/16	9	15.19	0	0.00	15.25	9	7,408	0.12%
2021/03/15	9.1	15.02	3	15.00	15.10	6.1	7,356	0.08%
2021/03/12	16.1	14.66	0	0.00	14.85	16.1	7,324	0.22%
2021/03/11	6.4	15.13	19	14.98	14.95	-12.6	7,113	-0.18%
2021/03/10	10.3	14.99	4	14.96	15.15	6.2	6,713	0.09%
2021/03/09	5.2	14.48	6.1	14.58	14.65	-0.9	6,400	-0.01%
2021/03/08	8	13.85	0	0.00	13.90	8	5,951	0.13%
2021/03/05	0	0.00	4	13.80	13.90	-4	5,918	-0.07%
2021/03/03	6.3	13.86	2	13.80	13.90	4.3	5,909	0.07%
2021/03/02	1	13.85	5	13.90	13.80	-4	5,844	-0.07%
2021/02/26	8	13.76	0	0.00	13.90	8	5,779	0.14%
2021/02/25	2	13.88	2	13.85	13.95	0	5,673	0.00%
2021/02/24	2.8	13.72	0	0.00	13.70	2.8	5,614	0.05%
2021/02/23	0.3	13.50	2	13.53	13.55	-1.8	5,494	-0.03%
2021/02/22	0.5	13.35	3	13.40	13.40	-2.5	5,481	-0.05%
2021/02/18	2.5	13.33	0	0.00	13.40	2.5	5,449	0.05%
2021/02/17	0.3	13.35	4.1	13.24	13.35	-3.9	5,446	-0.07%
2021/02/05	5	12.86	0	0.00	12.85	5	5,174	0.10%
2021/02/04	2	12.75	0	0.00	12.85	2	5,165	0.04%
2021/02/02	0.3	12.75	0	0.00	12.75	0.3	5,311	0.01%
2021/02/01	0.2	12.60	0	0.00	12.70	0.2	5,364	0.00%
2021/01/29	2.5	12.57	0	0.00	12.60	2.5	5,363	0.05%
2021/01/28	2	12.60	0	0.00	12.65	2	5,313	0.04%
2021/01/27	5	12.71	0	0.00	12.70	5	5,227	0.10%
2021/01/26	1.1	12.70	0	0.00	12.70	1.1	5,203	0.02%
2021/01/21	5.5	12.90	0	0.00	12.85	5.5	5,091	0.11%
2021/01/20	18.3	12.82	0.1	12.95	12.80	18.3	5,066	0.36%
2021/01/19	1.5	13.05	0	0.00	13.05	1.5	4,897	0.03%
2021/01/18	8.5	13.05	0	0.00	13.05	8.5	4,927	0.17%
2021/01/15	52.1	13.20	0	0.00	13.25	52.1	4,850	1.07%
2021/01/14	6	13.31	0	13.35	13.35	6	4,886	0.12%
2021/01/13	2	13.28	0	0.00	13.30	2	4,875	0.04%
2021/01/12	14	13.17	1	13.15	13.10	13	4,766	0.27%
2021/01/11	2.4	13.37	3	13.40	13.35	-0.6	4,671	-0.01%
2021/01/08	13	13.04	3	13.03	13.15	10	4,520	0.22%
2021/01/07	1.2	12.80	0	0.00	12.80	1.2	4,307	0.03%
2021/01/06	8.3	12.80	0	0.00	12.75	8.3	4,259	0.19%
2021/01/04	2.5	12.89	0	0.00	13.05	2.5	4,097	0.06%
2020/12/31	3	12.90	0.8	12.85	12.85	2.2	3,996	0.05%
2020/12/30	1	13.05	2	12.90	13.00	-1	3,902	-0.03%
2020/12/29	0	0.00	1	12.65	12.70	-1	3,740	-0.03%
2020/12/28	1	12.70	0	0.00	12.65	1	3,743	0.03%
2020/12/25	0	0.00	0.1	12.70	12.70	-0.1	3,756	0.00%
2020/12/23	0	0.00	1	12.55	12.60	-1	3,819	-0.03%
2020/12/22	1	12.70	5	12.75	12.60	-4	3,840	-0.10%
2020/12/17	5	12.60	0	0.00	12.65	5	3,955	0.13%
2020/12/16	0	0.00	2	12.70	12.70	-2	3,966	-0.05%
2020/12/15	15.1	12.65	0	0.00	12.70	15.1	3,958	0.38%
2020/12/14	5	12.65	8	12.76	12.85	-3	3,911	-0.08%
2020/12/11	0	12.10	4	12.30	12.25	-4	3,659	-0.11%
2020/12/10	2	12.05	0	0.00	12.10	2	3,567	0.06%
2020/12/09	0	0.00	1	12.10	12.10	-1	3,512	-0.03%
2020/12/08	2	12.00	0	0.00	12.05	2	3,489	0.06%
2020/12/04	1.8	12.05	1	12.05	12.10	0.8	3,519	0.02%
2020/12/03	1	12.00	0	0.00	12.00	1	3,547	0.03%
2020/12/02	0	12.00	0	0.00	12.05	0	3,519	0.00%
2020/12/01	0	12.00	0	0.00	12.05	0	3,541	0.00%
2020/11/30	0	0.00	1	12.05	12.00	-1	3,548	-0.03%
2020/11/25	0	0.00	13	12.00	12.05	-13	3,506	-0.37%
2020/11/23	1	11.90	489	12.00	12.00	-488	3,472	-14.05%	大賣/鉅額交易
2020/11/20	0	0.00	4	11.90	12.00	-4	3,398	-0.12%
2020/11/19	1	11.95	3	11.95	12.00	-2	3,394	-0.06%
2020/11/18	0	0.00	2.1	12.05	12.10	-2.1	3,323	-0.06%
2020/11/17	1	12.05	10	12.05	12.05	-9	3,342	-0.27%
2020/11/16	0	0.00	0.2	12.00	12.05	-0.2	3,423	0.00%
2020/11/12	1	11.95	0	12.00	12.00	1	3,394	0.03%
2020/11/11	1	12.05	6	12.08	12.05	-5	3,390	-0.15%
2020/11/10	1	11.95	0	0.00	11.95	1	3,300	0.03%
2020/11/05	5	11.75	0	0.00	11.75	5	3,311	0.15%
2020/11/03	5	11.75	0	0.00	11.75	5	3,423	0.15%
2020/11/02	1	11.70	0	0.00	11.80	1	3,456	0.03%
2020/10/30	1	11.75	0	0.00	11.75	1	3,500	0.03%
2020/10/28	2	11.83	0	0.00	11.85	2	3,524	0.06%
2020/10/27	3	11.87	9	11.90	11.85	-6	3,518	-0.17%
2020/10/21	3	11.68	0	0.00	11.75	3	3,511	0.09%
2020/10/19	2	11.70	0	0.00	11.75	2	3,551	0.06%
2020/10/16	0	0.00	1	11.75	11.75	-1	3,568	-0.03%
2020/10/15	1	11.75	0	0.00	11.75	1	3,645	0.03%
2020/10/13	2	11.63	0	0.00	11.70	2	3,703	0.05%
2020/10/12	4	11.68	0	0.00	11.70	4	3,776	0.11%
2020/10/05	1	11.70	0	0.00	11.75	1	4,628	0.02%
2020/09/30	13	11.73	0	0.00	11.75	13	4,742	0.27%
2020/09/29	0	0.00	2	11.60	11.75	-2	4,814	-0.04%
2020/09/28	2	11.45	4	11.50	11.55	-2	4,930	-0.04%
2020/09/24	11	11.37	0	0.00	11.40	11	5,076	0.22%
2020/09/23	11	11.67	10	11.68	11.65	1	5,088	0.02%
2020/09/22	4	11.78	0	0.00	11.80	4	5,044	0.08%
2020/09/21	0	0.00	3	11.90	11.90	-3	5,042	-0.06%
2020/09/17	1	11.95	1	11.95	11.95	0	5,049	0.00%
2020/09/16	10	11.85	2	11.90	11.85	8	5,009	0.16%
2020/09/15	0	0.00	5	11.90	11.90	-5	5,026	-0.10%
2020/09/10	0	0.00	5	11.85	11.90	-5	5,093	-0.10%
2020/09/08	1	11.65	0	0.00	11.65	1	5,106	0.02%
2020/09/07	1	11.50	5	11.55	11.55	-4	5,172	-0.08%
2020/09/03	0	0.00	5	11.55	11.55	-5	5,282	-0.09%
2020/09/02	4	11.55	0	0.00	11.55	4	5,304	0.08%
2020/09/01	0	0.00	1	11.60	11.60	-1	5,338	-0.02%
2020/08/27	1	11.60	0	0.00	11.60	1	5,551	0.02%
2020/08/20	1	11.50	0	0.00	11.50	1	5,880	0.02%
2020/08/12	0	0.00	1	11.80	11.80	-1	6,014	-0.02%
2020/08/11	2	11.90	3	11.87	11.90	-1	5,994	-0.02%
2020/08/10	0	0.00	10	11.85	11.80	-10	5,941	-0.17%
2020/08/07	1	11.70	9	11.75	11.75	-8	5,890	-0.14%
2020/08/06	0	0.00	10	11.70	11.75	-10	5,903	-0.17%
2020/08/05	0	0.00	3	11.65	11.70	-3	5,924	-0.05%
2020/08/04	1	11.50	0	0.00	11.55	1	6,002	0.02%
2020/08/03	2	11.35	0	0.00	11.40	2	6,033	0.03%
2020/07/28	6	11.23	0	0.00	11.25	6	6,117	0.10%
2020/07/27	8	11.31	0	0.00	11.35	8	6,113	0.13%
2020/07/24	4	11.46	0	0.00	11.45	4	6,091	0.07%
2020/07/23	1	11.60	5	11.60	11.60	-4	6,056	-0.07%
2020/07/22	2	11.65	1	11.65	11.70	1	6,070	0.02%
2020/07/17	2	11.68	0	0.00	11.65	2	5,994	0.03%
2020/07/16	1	11.85	0	0.00	11.75	1	6,035	0.02%
2020/07/14	22	11.47	0	0.00	11.45	22	5,969	0.37%
2020/07/13	2	12.15	0	0.00	12.20	2	5,788	0.03%
2020/07/08	5	12.13	0	0.00	12.10	5	5,346	0.09%
2020/07/07	11	12.11	0	0.00	12.10	11	5,295	0.21%
2020/07/06	1	12.20	0	0.00	12.25	1	5,198	0.02%
2020/07/03	1	11.95	10	12.00	12.00	-9	5,080	-0.18%
2020/07/01	0	0.00	35	11.80	11.85	-35	4,969	-0.70%
2020/06/29	4	11.70	0	0.00	11.75	4	4,965	0.08%
2020/06/24	1	11.75	0	0.00	11.80	1	4,982	0.02%
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/18	4	11.75	0	0.00	11.75	4	5,356	0.07%
2020/06/12	3	11.40	0	0.00	11.60	3	5,896	0.05%
2020/06/11	13	11.73	0	0.00	11.70	13	5,905	0.22%
2020/06/10	15	11.80	0	0.00	11.85	15	5,920	0.25%
2020/06/05	5	11.70	0	0.00	11.75	5	6,137	0.08%
2020/06/04	3	11.80	0	0.00	11.75	3	6,170	0.05%
2020/06/03	6	11.75	0	0.00	11.80	6	6,219	0.10%
2020/06/02	11	11.67	0	0.00	11.70	11	6,120	0.18%
2020/05/29	6	11.30	0	0.00	11.30	6	6,028	0.10%
2020/05/27	17	11.60	0	0.00	11.65	17	6,029	0.28%
2020/05/25	10	11.45	0.4	11.55	11.50	9.6	6,032	0.16%
2020/05/22	10	11.65	0	0.00	11.55	10	6,000	0.17%
2020/05/21	1	11.50	0	0.00	11.60	1	5,955	0.02%
2020/05/20	0	0.00	10	11.45	11.45	-10	5,910	-0.17%
2020/05/19	5	11.40	0	0.00	11.40	5	5,876	0.09%
2020/05/04	2	10.80	0	0.00	10.80	2	5,610	0.04%
2020/04/30	0	0.00	115	10.97	10.95	-115	5,559	-2.07%	大賣/鉅額交易
2020/04/27	1	10.65	0	0.00	10.70	1	5,702	0.02%
2020/04/21	4	10.56	21	10.72	10.50	-17	5,742	-0.30%
2020/04/20	1	10.60	0	0.00	10.90	1	5,703	0.02%
2020/04/17	1	10.70	0	0.00	10.65	1	5,692	0.02%
2020/04/15	1	10.75	0	0.00	10.70	1	5,652	0.02%
2020/04/09	479	10.45	0	0.00	10.50	479	5,840	8.20%	大買/鉅額交易
2020/04/08	0	0.00	11	10.40	10.40	-11	5,948	-0.18%
2020/04/06	1	10.10	0	0.00	10.25	1	5,987	0.02%
2020/03/31	1	10.15	0	0.00	10.35	1	6,069	0.02%
2020/03/30	1	10.10	0	0.00	10.20	1	5,996	0.02%
2020/03/27	0	0.00	1	10.25	10.25	-1	5,947	-0.02%
2020/03/26	1	10.20	5	10.15	10.15	-4	5,837	-0.07%
2020/03/25	5	10.16	0	0.00	10.20	5	5,815	0.09%
2020/03/24	12	9.92	0	0.00	9.94	12	5,651	0.21%
2020/03/23	5	9.07	0	0.00	9.60	5	5,452	0.09%
2020/03/20	3	9.61	5	9.60	9.60	-2	5,334	-0.04%
2020/03/19	3	8.89	15	8.97	10.50	-12	5,056	-0.24%
2020/03/18	2	9.47	0	0.00	9.62	2	4,844	0.04%
2020/03/17	12	9.50	0	0.00	9.65	12	4,770	0.25%
2020/03/16	7	9.97	0	0.00	9.96	7	4,644	0.15%
2020/03/13	8	9.90	1	9.73	10.20	7	4,578	0.15%
2020/03/12	56	10.72	7	10.68	10.60	49	4,404	1.11%
2020/03/10	15	10.77	6.1	10.83	10.95	9	4,211	0.21%
2020/03/09	6	11.03	0	0.00	10.95	6	4,118	0.15%
2020/03/06	0	0.00	1	11.25	11.25	-1	3,995	-0.03%
2020/03/04	0	0.00	5	11.20	11.25	-5	3,965	-0.13%
2020/03/03	1	11.25	4	11.25	11.25	-3	3,942	-0.08%
2020/03/02	58	11.12	0	0.00	11.15	58	3,925	1.48%
2020/02/27	5	11.43	0	0.00	11.35	5	3,887	0.13%
2020/02/26	3	11.55	0	0.00	11.55	3	3,785	0.08%
2020/02/25	2	11.53	10	11.50	11.50	-8	3,773	-0.21%
2020/02/24	3	11.58	0	0.00	11.55	3	3,752	0.08%
2020/02/20	1	11.60	0	0.00	11.65	1	3,727	0.03%
2020/02/19	10	11.60	0	11.65	11.65	10	3,700	0.27%
2020/02/17	7	11.56	0	0.00	11.60	7	3,664	0.19%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/13	6	11.65	0	0.00	11.70	6	3,617	0.17%
2020/02/11	2	11.65	0	0.00	11.70	2	3,613	0.06%
2020/02/10	20	11.68	0	0.00	11.75	20	3,595	0.56%
2020/02/07	0	0.00	30	11.85	11.80	-30	3,564	-0.84%
2020/02/06	1	11.90	0	0.00	11.90	1	3,586	0.03%
2020/02/03	15	11.53	18	11.55	11.65	-3	3,512	-0.09%
2020/01/31	0	0.00	6	11.70	11.75	-6	3,421	-0.18%
2020/01/30	3	11.63	10	11.60	11.60	-7	3,372	-0.21%
2020/01/16	1	11.80	0	0.00	11.85	1	3,152	0.03%
2020/01/13	2	11.88	0	0.00	11.90	2	3,147	0.06%
2020/01/10	2	11.68	0	0.00	11.80	2	3,167	0.06%
2020/01/09	1	11.70	10	11.65	11.70	-9	3,136	-0.29%
2020/01/08	12	11.69	0	0.00	11.70	12	3,109	0.39%
2020/01/07	10	11.85	0	0.00	11.90	10	3,007	0.33%
2020/01/06	3	11.50	0	0.00	11.55	3	2,875	0.10%
2020/01/03	14	11.45	0	0.00	11.50	14	2,830	0.49%
2020/01/02	5	11.36	0	0.00	11.35	5	2,771	0.18%
2019/12/31	1	11.25	1	11.30	11.25	0	2,600	0.00%
2019/12/27	2	11.08	0	0.00	11.05	2	2,456	0.08%
2019/12/20	1	11.00	0	0.00	10.95	1	2,292	0.04%
2019/12/12	1	10.90	0	0.00	10.95	1	2,387	0.04%
2019/12/09	1	10.95	0	0.00	10.95	1	2,398	0.04%
2019/12/04	3	11.00	0	0.00	11.00	3	2,517	0.12%
2019/11/26	0	0.00	1	11.00	11.05	-1	2,596	-0.04%
2019/11/22	1	10.95	0	0.00	10.95	1	2,537	0.04%
2019/11/19	1	10.95	1	10.95	11.00	0	2,559	0.00%
2019/11/11	0	0.00	0	10.95	10.95	0	2,626	0.00%
2019/11/08	1	10.95	0	0.00	11.00	1	2,679	0.04%
2019/11/07	0.4	10.95	0	0.00	10.95	0.4	2,705	0.01%
2019/11/06	1	10.90	0	0.00	10.90	1	2,736	0.04%
2019/11/05	0.8	10.90	0	0.00	10.90	0.8	2,761	0.03%
2019/10/31	10	10.85	0	0.00	10.90	10	3,075	0.33%
2019/10/30	5	10.90	0	0.00	10.85	5	3,130	0.16%
2019/10/29	2	10.88	0	0.00	10.90	2	3,262	0.06%
2019/10/24	0	0.00	2	10.90	10.95	-2	3,342	-0.06%
2019/10/21	0	0.00	0	10.95	10.95	0	3,454	0.00%
2019/10/16	0	0.00	2	10.70	10.70	-2	3,328	-0.06%
2019/10/09	1	10.70	0	0.00	10.70	1	3,371	0.03%
2019/10/08	1	10.65	0	0.00	10.75	1	3,368	0.03%
2019/10/07	1	10.65	0	0.00	10.65	1	3,321	0.03%
2019/10/04	1	10.65	0	0.00	10.65	1	3,345	0.03%
2019/09/23	2	10.90	0	0.00	10.95	2	3,350	0.06%
2019/09/20	0	0.00	8	10.95	10.95	-8	3,328	-0.24%
2019/09/18	20	10.80	0	0.00	10.80	20	3,203	0.62%
2019/09/16	0	0.00	2	10.75	10.80	-2	3,267	-0.06%
2019/09/12	3	10.80	1	10.75	10.75	2	3,271	0.06%
2019/09/11	10	10.83	0	0.00	10.80	10	3,286	0.30%
2019/09/10	1	10.85	0	0.00	10.85	1	3,279	0.03%
2019/09/09	2	10.85	0	0.00	10.85	2	3,262	0.06%
2019/09/06	10	10.70	0	0.00	10.70	10	3,178	0.31%
2019/09/05	0	0.00	1	10.70	10.70	-1	3,144	-0.03%
2019/09/03	0	0.00	12.1	10.55	10.60	-12.1	3,122	-0.39%
2019/09/02	1	10.50	1	10.50	10.55	0	3,142	0.00%
2019/08/22	0	0.00	1	10.35	10.40	-1	3,081	-0.03%
2019/08/21	1	10.40	0	0.00	10.35	1	3,196	0.03%
2019/08/06	3	10.25	2	10.15	10.25	1	2,977	0.03%
2019/08/02	5	10.95	0	0.00	10.90	5	2,711	0.18%
2019/08/01	5	11.05	0	0.00	11.00	5	2,632	0.19%
2019/07/31	1	11.15	0	0.00	11.10	1	2,546	0.04%
2019/07/25	0	0.00	1	11.00	11.05	-1	2,362	-0.04%
2019/07/18	0	0.00	3	10.90	10.95	-3	2,206	-0.14%
2019/07/17	1	10.85	0	0.00	10.95	1	2,202	0.05%
2019/07/15	0	0.00	0	10.90	10.95	0	2,129	0.00%
2019/07/11	1	10.70	0	0.00	10.75	1	2,065	0.05%
2019/07/04	0	0.00	1	10.70	10.65	-1	2,016	-0.05%
2019/07/03	1	10.60	0	0.00	10.65	1	2,027	0.05%
2019/07/02	0	0.00	1	10.70	10.60	-1	2,029	-0.05%
2019/06/27	2	10.65	0	0.00	10.70	2	2,094	0.10%
2019/06/25	1	10.70	0	0.00	10.65	1	2,131	0.05%
2019/06/21	0	0.00	2	10.80	10.80	-2	2,124	-0.09%
2019/06/06	0	0.00	1	10.45	10.50	-1	2,162	-0.05%
2019/06/05	0	0.00	2	10.55	10.50	-2	2,142	-0.09%
2019/05/21	0	0.00	0.1	10.35	10.35	-0.1	2,085	-0.01%
2019/05/15	0	0.00	51	10.25	10.25	-51	2,102	-2.43%
2019/05/14	0	0.00	250	10.25	10.30	-250	2,109	-11.85%	大賣/鉅額交易
2019/05/09	0	0.00	3	10.35	10.35	-3	2,125	-0.14%
2019/05/02	2	10.40	0	0.00	10.45	2	2,083	0.10%
2019/04/30	1	10.40	0	0.00	10.40	1	2,057	0.05%
2019/04/29	0	0.00	1	10.30	10.35	-1	2,049	-0.05%
2019/04/26	1	10.30	0	0.00	10.30	1	2,021	0.05%
2019/04/22	2	10.35	0	0.00	10.35	2	2,006	0.10%
2019/04/11	0	0.00	1	10.40	10.35	-1	2,017	-0.05%
2019/04/10	1	10.40	0	0.00	10.45	1	2,039	0.05%
2019/04/03	0	0.00	0	10.35	10.40	0	2,048	0.00%
2019/03/29	0	0.00	10	10.45	10.50	-10	2,012	-0.50%
2019/03/19	0	0.00	2	10.25	10.25	-2	2,024	-0.10%
2019/03/14	0	0.00	4	10.10	10.10	-4	1,906	-0.21%
2019/03/13	5	10.05	0	0.00	10.10	5	1,900	0.26%
2019/03/12	2	10.10	0	0.00	10.10	2	1,906	0.10%
2019/03/11	2	10.10	0	0.00	10.10	2	1,894	0.11%
2019/03/06	0	0.00	91	10.10	10.10	-91	1,894	-4.80%
2019/03/05	0	0.00	43.3	10.10	10.10	-43.3	1,879	-2.30%
2019/02/19	0	0.00	1	10.00	10.00	-1	1,753	-0.06%
2019/02/18	6	10.05	20	10.00	10.05	-14	1,738	-0.81%
2019/02/15	0	0.00	1	9.96	9.97	-1	1,710	-0.06%
2019/02/14	1	9.95	0	0.00	9.95	1	1,699	0.06%
2019/02/13	5	9.95	1	9.94	9.95	4	1,692	0.24%
2019/02/12	1	9.90	0.1	9.93	9.91	0.9	1,677	0.06%
2019/02/11	2	9.88	0	0.00	9.88	2	1,726	0.12%
2019/01/29	10	9.86	0	0.00	9.87	10	1,703	0.59%
2019/01/23	10	9.79	0	0.00	9.80	10	1,795	0.56%
2019/01/11	1	9.74	0	0.00	9.76	1	2,342	0.04%
2019/01/08	0.1	9.60	0	0.00	9.60	0.1	2,427	0.00%
2019/01/02	1	9.49	0	0.00	9.55	1	2,642	0.04%
2018/12/25	1	9.60	0	0.00	9.59	1	2,627	0.04%
2018/12/24	0.1	9.80	5	9.63	9.80	-4.9	2,628	-0.19%
2018/12/21	0	0.00	140	9.55	9.56	-140	2,652	-5.28%	大賣/鉅額交易
2018/12/19	0	0.00	15	9.58	9.58	-15	2,713	-0.55%
2018/12/18	1	9.60	0	0.00	9.60	1	2,680	0.04%
2018/12/12	1	9.85	0	0.00	9.90	1	2,610	0.04%
2018/12/05	1	9.95	0	0.00	9.97	1	2,676	0.04%
2018/11/30	5	9.97	0	0.00	10.05	5	2,686	0.19%
2018/11/22	2	9.90	0	0.00	9.90	2	2,790	0.07%
2018/11/20	0.1	9.96	0	0.00	9.94	0.1	2,849	0.00%
2018/10/18	1	10.15	0	0.00	10.15	1	3,995	0.03%
2018/10/11	2	10.13	0	0.00	10.20	2	3,983	0.05%
2018/10/01	0	0.00	5	10.65	10.65	-5	3,835	-0.13%
2018/09/28	0	0.00	5	10.75	10.70	-5	3,862	-0.13%
2018/09/27	0	0.00	4	10.70	10.75	-4	3,803	-0.11%
2018/09/25	0	0.00	5	10.55	10.65	-5	3,744	-0.13%
2018/09/21	0	0.00	10	10.65	10.65	-10	3,737	-0.27%
2018/09/19	0	0.00	10	10.60	10.60	-10	3,723	-0.27%
2018/09/06	48	10.45	0	0.00	10.45	48	4,044	1.19%
2018/09/05	4	10.58	0	0.00	10.50	4	4,062	0.10%
2018/08/31	0	0.00	3	10.65	10.60	-3	4,155	-0.07%
2018/08/30	1	10.65	1	10.70	10.70	0	4,223	0.00%
2018/08/29	3	10.70	0	0.00	10.65	3	4,211	0.07%
2018/08/24	1	10.40	0	0.00	10.50	1	4,158	0.02%
2018/08/22	0	0.00	10	10.43	10.45	-10	4,292	-0.23%
2018/08/21	4	10.43	0	0.00	10.45	4	4,299	0.09%
2018/08/16	1	10.30	10	10.25	10.40	-9	4,330	-0.21%
2018/08/15	0	0.00	3	10.40	10.35	-3	4,301	-0.07%
2018/08/14	0	0.00	3	10.30	10.40	-3	4,266	-0.07%
2018/08/13	4	10.41	0	0.00	10.40	4	4,256	0.09%
2018/08/10	1	10.60	7	10.60	10.60	-6	4,191	-0.14%
2018/08/09	1	10.70	0	0.00	10.75	1	4,084	0.02%
2018/08/06	0	0.00	1	10.75	10.80	-1	4,048	-0.02%
2018/08/02	8	10.69	0	0.00	10.65	8	4,079	0.20%
2018/08/01	21	11.30	7	11.35	11.45	14	3,835	0.36%
2018/07/31	150	11.25	0	0.00	11.25	150	3,500	4.28%	大買/鉅額交易
2018/07/27	100	11.00	0	0.00	11.00	100	3,196	3.13%
2018/07/25	2	10.95	2	10.95	11.00	0	3,102	0.00%
2018/07/16	10	10.75	0	0.00	10.80	10	3,023	0.33%
2018/07/13	0	0.00	1	10.75	10.75	-1	3,028	-0.03%
2018/07/09	0	0.00	1	10.60	10.65	-1	3,137	-0.03%
2018/07/05	10	10.70	0	0.00	10.65	10	3,175	0.31%
2018/06/27	1	10.75	0	0.00	10.75	1	3,329	0.03%
2018/06/26	10	10.85	0	0.00	10.85	10	3,367	0.30%
2018/06/20	3	10.88	0	0.00	10.95	3	3,362	0.09%
2018/06/15	1	10.70	0	0.00	10.80	1	3,196	0.03%
2018/05/24	0	0.00	0.3	10.45	10.50	-0.3	2,877	-0.01%
2018/05/04	1	10.45	0	0.00	10.45	1	3,269	0.03%
2018/05/02	1	10.45	0	0.00	10.50	1	3,302	0.03%
2018/04/27	0	0.00	0	10.25	10.30	0	3,384	0.00%
2018/04/18	0.3	10.20	0	0.00	10.20	0.3	4,267	0.01%
2018/03/14	49.2	9.99	0	0.00	10.00	49.2	4,066	1.21%
2018/03/13	0	0.00	0.1	9.98	10.00	-0.1	4,068	0.00%
2018/03/12	0	0.00	1	9.98	10.00	-1	4,054	-0.02%
2018/03/09	1	9.85	0	0.00	9.91	1	4,010	0.02%
2018/03/02	5	9.92	0	0.00	9.88	5	4,053	0.12%
2018/02/27	1	9.96	0	0.00	10.00	1	3,990	0.03%
2018/02/07	2	9.66	0	0.00	9.63	2	3,774	0.05%
2018/02/06	1	9.54	20	9.52	9.48	-19	3,668	-0.52%
2018/02/05	1	9.86	0	0.00	9.90	1	3,488	0.03%
2018/02/02	3	9.98	0	0.00	10.00	3	3,426	0.09%
2018/02/01	5	10.00	0	0.00	9.98	5	3,415	0.15%
2018/01/18	0	0.00	2	9.93	9.96	-2	2,687	-0.08%
2018/01/08	0.2	9.49	0	0.00	9.51	0.2	1,790	0.01%
2018/01/04	0	0.00	1	9.50	9.50	-1	1,691	-0.06%