國票金 (2889)-元大-成功券商分點個股進出

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
14.00
漲跌
--
漲幅
0.00%
成交量
5,997張
產業
上市金融類股
718人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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
2024/04/24	1	14.00	0	0.00	14.00	1	7,536	0.01%
2024/04/23	0	0.00	42	13.98	14.00	-42	7,511	-0.56%
2024/04/22	0	0.00	5	13.87	13.90	-5	7,454	-0.07%
2024/04/19	2.5	13.49	9	13.56	13.60	-6.5	7,294	-0.09%
2024/04/18	9.8	13.49	5	13.45	13.45	4.8	7,120	0.07%
2024/04/17	4	13.59	0	0.00	13.50	4	6,808	0.06%
2024/04/16	4.5	13.64	0	0.00	13.60	4.5	6,670	0.07%
2024/04/15	1.6	13.80	11	13.75	13.80	-9.4	6,568	-0.14%
2024/04/12	2.5	13.84	0	0.00	13.85	2.5	6,556	0.04%
2024/04/11	1.3	13.90	4	13.90	13.90	-2.7	6,530	-0.04%
2024/04/10	14.1	13.95	20	13.95	13.95	-5.9	6,542	-0.09%
2024/04/09	1.6	13.95	3	13.98	14.00	-1.4	6,541	-0.02%
2024/04/08	3.1	13.85	1	13.90	13.90	2.1	6,433	0.03%
2024/04/03	21.3	13.85	0	0.00	13.80	21.3	6,464	0.33%
2024/04/02	0.4	13.91	0	0.00	13.90	0.4	6,504	0.01%
2024/04/01	0	0.00	1	14.05	13.90	-1	6,695	-0.01%
2024/03/29	8	13.88	1.7	13.90	13.90	6.3	6,883	0.09%
2024/03/28	52	13.90	1	13.90	13.90	51	6,807	0.75%
2024/03/27	0	0.00	9	13.81	13.85	-9	6,739	-0.13%
2024/03/26	0.1	13.70	1	13.65	13.70	-0.9	6,665	-0.01%
2024/03/25	6.7	13.75	0	13.75	13.70	6.7	6,601	0.10%
2024/03/22	0	13.65	16	13.64	13.70	-16	6,517	-0.25%
2024/03/21	3.3	13.60	2	13.60	13.60	1.3	6,420	0.02%
2024/03/20	52.2	13.55	0	0.00	13.50	52.2	6,353	0.82%
2024/03/19	3.4	13.60	0.3	13.65	13.60	3.1	6,277	0.05%
2024/03/18	10.3	13.71	2	13.68	13.65	8.3	6,245	0.13%
2024/03/15	22.2	13.87	45	13.79	13.90	-22.8	6,083	-0.37%
2024/03/14	72.5	13.85	34.3	13.89	13.80	38.2	5,660	0.68%
2024/03/13	1.1	12.65	2	12.65	12.75	-0.9	4,501	-0.02%
2024/03/12	3	12.65	1.7	12.68	12.70	1.3	4,516	0.03%
2024/03/08	3	12.50	0	0.00	12.50	3	4,500	0.07%
2024/03/07	4	12.61	28.2	12.53	12.60	-24.2	4,443	-0.55%
2024/03/06	0	0.00	7	12.37	12.40	-7	4,321	-0.16%
2024/03/05	0	0.00	2	12.40	12.35	-2	4,310	-0.05%
2024/03/01	0	12.30	2	12.25	12.25	-2	4,298	-0.05%
2024/02/27	0.3	12.15	0.3	12.10	12.10	0	4,208	0.00%
2024/02/26	2	12.10	2	12.10	12.10	0	4,199	0.00%
2024/02/23	0	0.00	13	12.15	12.10	-13	4,204	-0.31%
2024/02/21	5.1	12.20	0	0.00	12.15	5.1	4,223	0.12%
2024/02/20	0	0.00	0	12.25	12.20	0	4,216	0.00%
2024/02/16	5	12.15	0	0.00	12.15	5	4,211	0.12%
2024/02/15	9	12.17	18.7	12.25	12.20	-9.7	4,204	-0.23%
2024/02/05	1	12.25	3	12.25	12.25	-2	4,176	-0.05%
2024/02/02	0	0.00	1	12.10	12.15	-1	4,052	-0.02%
2024/02/01	1	11.95	0.1	12.00	11.95	0.9	4,008	0.02%
2024/01/31	0.4	12.00	0	0.00	11.95	0.4	3,993	0.01%
2024/01/30	1	11.90	1	11.95	11.90	0	3,990	0.00%
2024/01/25	0	0.00	1	11.90	11.90	-1	3,997	-0.03%
2024/01/24	1	11.95	0	0.00	11.95	1	4,020	0.02%
2024/01/22	6	11.90	0	0.00	11.90	6	4,019	0.15%
2024/01/19	2	11.95	2	11.90	11.95	0	4,011	0.00%
2024/01/18	0	0.00	2	11.85	11.80	-2	3,991	-0.05%
2024/01/17	5	11.85	0	0.00	11.75	5	3,981	0.13%
2024/01/16	2	11.85	3.8	11.91	11.85	-1.8	3,931	-0.05%
2024/01/15	0	0.00	2.5	12.05	12.05	-2.5	3,848	-0.06%
2024/01/11	1	12.05	0	0.00	12.05	1	3,861	0.03%
2024/01/10	2	12.05	0	0.00	12.05	2	3,856	0.05%
2024/01/09	0	0.00	20	12.30	12.25	-20	3,819	-0.52%
2024/01/04	2	12.25	2	12.25	12.25	0	3,715	0.00%
2024/01/03	0	0.00	9	12.15	12.25	-9	3,686	-0.24%
2024/01/02	0	0.00	0.1	12.34	12.30	-0.1	3,607	0.00%
2023/12/29	4	12.28	1	12.35	12.25	3	3,547	0.08%
2023/12/28	20	12.15	0	0.00	12.25	20	3,459	0.58%
2023/12/27	13	12.16	4.1	12.17	12.20	8.9	3,353	0.27%
2023/12/26	0	0.00	14.6	11.94	11.95	-14.6	3,094	-0.47%
2023/12/25	1	11.55	0	0.00	11.55	1	2,809	0.04%
2023/12/22	0	11.60	5	11.60	11.55	-5	2,827	-0.18%
2023/12/21	0.5	11.55	0	0.00	11.55	0.5	2,873	0.02%
2023/12/19	0.1	11.60	0	0.00	11.55	0.1	2,853	0.00%
2023/12/15	0	11.60	5	11.60	11.55	-5	2,835	-0.18%
2023/12/14	0	0.00	10	11.55	11.60	-10	2,777	-0.36%
2023/12/13	0	0.00	2	11.40	11.40	-2	2,701	-0.07%
2023/12/12	3	11.40	0	0.00	11.40	3	2,792	0.11%
2023/12/11	1.1	11.45	0	11.45	11.40	1	2,765	0.04%
2023/12/08	2.4	11.46	0	0.00	11.45	2.4	2,716	0.09%
2023/12/07	1.1	11.50	0	0.00	11.50	1.1	2,673	0.04%
2023/12/06	1	11.60	0	0.00	11.60	1	2,551	0.04%
2023/12/04	0.2	11.60	0	0.00	11.60	0.2	2,448	0.01%
2023/11/30	0.5	11.60	2	11.60	11.55	-1.5	2,349	-0.06%
2023/11/29	2	11.58	0.8	11.55	11.60	1.3	2,309	0.05%
2023/11/28	0	11.65	11.2	11.61	11.60	-11.2	2,277	-0.49%
2023/11/27	11	11.59	0	0.00	11.55	11	2,227	0.50%
2023/11/24	0	11.60	0	0.00	11.60	0	2,203	0.00%
2023/11/22	0	11.65	0	0.00	11.65	0	2,176	0.00%
2023/11/21	0	0.00	4	11.65	11.65	-4	2,195	-0.18%
2023/11/20	0	11.65	1	11.60	11.60	-1	2,141	-0.05%
2023/11/17	0.1	11.60	0	0.00	11.65	0.1	2,140	0.00%
2023/11/16	9.1	11.58	0	0.00	11.60	9.1	2,142	0.42%
2023/11/15	0	11.55	0	0.00	11.60	0	2,120	0.00%
2023/11/14	2.6	11.48	0	0.00	11.50	2.6	2,105	0.13%
2023/11/13	13	11.45	0	0.00	11.40	13	2,108	0.62%
2023/11/10	7	11.45	0	0.00	11.45	7	2,098	0.33%
2023/11/07	0.2	11.60	0	0.00	11.55	0.2	2,111	0.01%
2023/11/03	2	11.60	0	0.00	11.60	2	2,105	0.10%
2023/11/02	1	11.55	1.3	11.56	11.70	-0.3	2,122	-0.01%
2023/11/01	0	0.00	8	11.50	11.55	-8	2,083	-0.38%
2023/10/30	4	11.55	0	0.00	11.50	4	2,149	0.19%
2023/10/24	15	11.65	0	0.00	11.70	15	2,378	0.63%
2023/10/19	0.1	11.70	0	0.00	11.70	0.1	2,505	0.00%
2023/10/17	0.5	11.75	0	0.00	11.75	0.5	2,545	0.02%
2023/10/16	1	11.80	0	0.00	11.80	1	2,615	0.04%
2023/10/12	3	11.80	0	0.00	11.90	3	2,778	0.11%
2023/10/11	0.1	11.75	15.5	11.78	11.85	-15.4	2,801	-0.55%
2023/10/06	0	0.00	0.5	11.70	11.70	-0.5	2,987	-0.02%
2023/10/05	0.5	11.65	0.3	11.65	11.65	0.3	3,023	0.01%
2023/10/04	0	0.00	2.4	11.61	11.65	-2.4	3,062	-0.08%
2023/10/02	0	0.00	8	11.70	11.65	-8	3,139	-0.25%
2023/09/26	1.2	11.66	0	0.00	11.60	1.2	3,348	0.04%
2023/09/22	0	11.80	2	11.70	11.70	-2	3,335	-0.06%
2023/09/21	14.1	11.71	0	0.00	11.75	14.1	3,336	0.42%
2023/09/19	1.1	11.80	9.5	11.80	11.80	-8.4	3,339	-0.25%
2023/09/18	0.1	11.83	0	0.00	11.85	0.1	3,422	0.00%
2023/09/14	0	0.00	5.6	11.75	11.75	-5.6	3,375	-0.17%
2023/09/12	0	0.00	20	11.70	11.85	-20	3,383	-0.59%
2023/09/07	2	11.78	0	0.00	11.75	2	3,424	0.06%
2023/09/01	5	11.85	0	0.00	11.80	5	3,644	0.14%
2023/08/29	0	0.00	12	11.84	11.90	-12	3,826	-0.31%
2023/08/28	0	0.00	7	11.74	11.70	-7	3,820	-0.18%
2023/08/25	3	11.70	0	0.00	11.70	3	3,887	0.08%
2023/08/24	0	0.00	0.8	11.75	11.75	-0.8	3,883	-0.02%
2023/08/22	0	0.00	6	11.80	11.75	-6	3,933	-0.15%
2023/08/21	6	11.70	0	0.00	11.70	6	3,983	0.15%
2023/08/17	1	11.65	10	11.65	11.65	-9	4,131	-0.22%
2023/08/16	6.2	11.70	0	0.00	11.70	6.2	4,135	0.15%
2023/08/14	11	11.80	0	0.00	11.75	11	4,213	0.26%
2023/08/11	1.1	11.95	0	0.00	11.95	1.1	4,230	0.03%
2023/08/10	4	12.00	1.1	11.95	11.95	3	4,259	0.07%
2023/08/09	4	12.00	0	0.00	12.00	4	4,286	0.09%
2023/08/07	1	12.00	0	0.00	12.05	1	4,306	0.02%
2023/08/02	44	12.07	0	0.00	12.00	44	4,309	1.02%
2023/08/01	3	12.05	1.5	12.10	12.15	1.5	4,274	0.03%
2023/07/31	0	0.00	6	12.05	12.00	-6	4,240	-0.14%
2023/07/28	1	12.00	0	0.00	12.00	1	4,160	0.02%
2023/07/27	1	12.00	0	0.00	12.00	1	4,120	0.02%
2023/07/26	0	0.00	250	11.95	11.95	-250	4,064	-6.15%	大賣/鉅額交易
2023/07/25	6	11.73	0	0.00	11.80	6	4,019	0.15%
2023/07/24	4	11.69	2	11.70	11.70	2	4,009	0.05%
2023/07/21	0	0.00	5	11.80	11.75	-5	3,974	-0.13%
2023/07/19	6	11.70	5.3	11.79	11.70	0.7	3,972	0.02%
2023/07/18	16	11.75	0	0.00	11.75	16	3,934	0.41%
2023/07/17	1.1	11.90	0.9	11.94	11.85	0.1	3,853	0.00%
2023/07/14	4	11.88	2	11.85	11.90	2	3,871	0.05%
2023/07/13	8.1	11.67	6.1	11.82	11.85	2	3,881	0.05%
2023/07/12	20	11.75	16	11.77	11.80	4	3,689	0.11%
2023/07/11	0	0.00	6	11.80	11.85	-6	3,676	-0.16%
2023/07/10	0.5	11.80	1	11.85	11.75	-0.5	3,662	-0.01%
2023/07/07	5	11.70	3	11.73	11.80	2	3,636	0.05%
2023/07/06	25	11.82	0	0.00	11.85	25	3,630	0.69%
2023/07/05	24.4	11.92	0	0.00	11.90	24.4	3,604	0.68%
2023/07/04	3	12.00	0	12.05	11.95	3	3,584	0.08%
2023/07/03	2	12.05	3	12.10	12.10	-1	3,633	-0.03%
2023/06/30	1	12.00	0.1	12.05	12.05	1	3,789	0.03%
2023/06/28	0.2	12.00	0	0.00	12.00	0.2	4,305	0.00%
2023/06/27	4	11.96	0	0.00	12.00	4	4,393	0.09%
2023/06/26	3	11.97	0	0.00	12.00	3	4,569	0.07%
2023/06/21	8.2	12.00	0	0.00	12.00	8.2	4,730	0.17%
2023/06/20	0	0.00	26	12.05	12.05	-26	5,161	-0.50%
2023/06/16	5	12.15	0	0.00	12.15	5	5,851	0.09%
2023/06/15	2	12.15	0	0.00	12.15	2	6,028	0.03%
2023/06/14	2	12.20	3.1	12.20	12.20	-1.1	6,384	-0.02%
2023/06/13	2	12.12	10.6	12.15	12.15	-8.6	6,587	-0.13%
2023/06/12	13	12.10	0.4	12.18	12.10	12.6	6,893	0.18%
2023/06/09	4	12.20	0.1	12.15	12.20	3.9	7,311	0.05%
2023/06/08	1	12.10	0	0.00	12.10	1	7,398	0.01%
2023/06/07	2	12.20	19.1	12.23	12.20	-17.1	7,429	-0.23%
2023/06/06	1	12.25	0	0.00	12.25	1	7,369	0.01%
2023/06/05	0.4	12.35	1	12.30	12.25	-0.6	7,415	-0.01%
2023/06/02	8	12.45	0	0.00	12.35	8	7,461	0.11%
2023/05/31	10.1	12.51	3	12.48	12.45	7.1	7,471	0.09%
2023/05/26	3	12.55	0	0.00	12.55	3	7,425	0.04%
2023/05/25	0	0.00	0.1	12.60	12.65	-0.1	7,425	0.00%
2023/05/24	0	0.00	1.1	12.59	12.65	-1.1	7,472	-0.01%
2023/05/23	0	0.00	1.3	12.50	12.55	-1.3	7,451	-0.02%
2023/05/22	0	0.00	1	12.35	12.35	-1	7,373	-0.01%
2023/05/18	1.1	12.39	1.1	12.40	12.50	0	7,385	0.00%
2023/05/17	0	0.00	1.3	12.20	12.40	-1.3	7,342	-0.02%
2023/05/15	2.1	11.95	0	0.00	12.00	2.1	7,343	0.03%
2023/05/12	1	12.00	12	12.04	12.05	-11	7,390	-0.15%
2023/05/11	3	12.13	0	0.00	12.10	3	7,397	0.04%
2023/05/10	2	12.15	0	0.00	12.20	2	7,461	0.03%
2023/05/09	3	12.15	0	0.00	12.15	3	7,526	0.04%
2023/05/08	2.2	12.20	0	0.00	12.20	2.2	7,628	0.03%
2023/05/05	0	0.00	7	12.26	12.30	-7	7,783	-0.09%
2023/05/04	0	0.00	25.7	12.20	12.25	-25.7	7,940	-0.32%
2023/05/02	3	12.30	0	0.00	12.25	3	8,154	0.04%
2023/04/28	0	0.00	2	12.35	12.35	-2	8,307	-0.02%
2023/04/27	1.2	12.21	0.1	12.25	12.25	1.1	8,375	0.01%
2023/04/26	0.6	12.30	0.4	12.21	12.30	0.2	8,592	0.00%
2023/04/25	3.1	12.20	51	12.20	12.30	-47.9	8,876	-0.54%
2023/04/24	0.2	12.30	15	12.30	12.35	-14.8	8,985	-0.16%
2023/04/21	0	12.30	0	0.00	12.30	0	9,066	0.00%
2023/04/20	0	0.00	1	12.30	12.40	-1	9,095	-0.01%
2023/04/19	1	12.45	0	0.00	12.35	1	9,149	0.01%
2023/04/18	0	0.00	11	12.51	12.60	-11	9,120	-0.12%
2023/04/17	1.7	12.53	0	0.00	12.50	1.7	9,110	0.02%
2023/04/13	0.2	12.45	0	0.00	12.45	0.2	9,157	0.00%
2023/04/12	0	12.40	0	0.00	12.50	0	9,620	0.00%
2023/04/11	26	12.40	0	0.00	12.40	26	9,609	0.27%
2023/04/10	3	12.25	22	12.25	12.25	-19	9,634	-0.20%
2023/04/07	0.2	12.28	0	0.00	12.25	0.2	9,610	0.00%
2023/04/06	3.5	12.29	0.5	12.30	12.30	3	9,579	0.03%
2023/03/31	2.5	12.34	1.2	12.36	12.35	1.2	9,500	0.01%
2023/03/30	35.7	12.63	11.5	12.50	12.45	24.2	9,355	0.26%
2023/03/29	10	13.15	5	13.35	13.20	5	9,073	0.06%
2023/03/28	10	13.05	2	12.95	13.05	8	9,044	0.09%
2023/03/27	1	12.80	0	0.00	12.90	1	9,102	0.01%
2023/03/24	0.1	13.35	21.1	13.35	13.30	-21	9,028	-0.23%
2023/03/23	1	13.55	82.9	13.57	13.70	-81.9	8,877	-0.92%
2023/03/22	0	0.00	27.4	13.33	13.30	-27.4	8,434	-0.32%
2023/03/21	0	12.90	33.2	12.97	13.00	-33.2	8,195	-0.41%
2023/03/20	3.5	12.08	0	0.00	12.50	3.5	8,163	0.04%
2023/03/17	1	11.86	1	12.10	12.15	0	8,039	0.00%
2023/03/16	23.5	11.63	127	11.65	11.70	-103.5	7,762	-1.33%	大賣/鉅額交易
2023/03/15	24.6	11.87	42	11.93	11.90	-17.4	7,704	-0.23%
2023/03/14	68.6	12.26	3	12.25	12.25	65.6	7,476	0.88%
2023/03/13	0	0.00	2	12.98	13.20	-2	7,352	-0.03%
2023/03/10	0.6	13.05	14.5	13.13	13.15	-13.9	7,365	-0.19%
2023/03/09	0	0.00	0.8	13.15	13.15	-0.8	7,395	-0.01%
2023/03/08	0	0.00	9	13.11	13.15	-9	7,445	-0.12%
2023/03/07	0.8	13.00	22	13.04	13.10	-21.2	7,463	-0.28%
2023/03/06	1.5	12.67	1	12.70	12.80	0.5	7,445	0.01%
2023/03/03	1	12.55	0	0.00	12.60	1	7,458	0.01%
2023/03/01	0	12.55	4	12.59	12.60	-4	7,774	-0.05%
2023/02/24	0	0.00	3	12.55	12.60	-3	8,027	-0.04%
2023/02/23	1	12.55	4	12.60	12.60	-3	8,051	-0.04%
2023/02/22	0	0.00	6	12.42	12.50	-6	8,118	-0.07%
2023/02/21	3	12.67	0	0.00	12.70	3	8,077	0.04%
2023/02/14	0.8	12.70	0	0.00	12.75	0.8	8,562	0.01%
2023/02/13	0	12.60	0	0.00	12.60	0	8,586	0.00%
2023/02/10	0	0.00	20	12.60	12.65	-20	8,610	-0.23%
2023/02/09	0	0.00	26	12.71	12.80	-26	8,609	-0.30%
2023/02/08	7.8	12.76	5	12.75	12.75	2.8	8,620	0.03%
2023/02/07	0.3	12.90	0.2	12.90	12.85	0.1	8,601	0.00%
2023/02/06	1.3	13.00	7	12.96	13.00	-5.7	8,599	-0.07%
2023/02/03	0.8	13.05	6.1	13.10	13.15	-5.3	8,607	-0.06%
2023/02/02	0.8	12.85	9.7	12.83	13.05	-8.9	8,481	-0.10%
2023/02/01	0	0.00	1.3	12.68	12.65	-1.3	8,455	-0.02%
2023/01/31	0.1	12.40	10.3	12.43	12.60	-10.2	8,469	-0.12%
2023/01/30	50.1	12.25	6	12.28	12.35	44.1	8,364	0.53%
2023/01/17	0	0.00	1	12.25	12.20	-1	8,211	-0.01%
2023/01/16	2.1	12.34	5	12.26	12.20	-2.9	8,146	-0.04%
2023/01/13	1	12.10	64.7	12.00	12.15	-63.7	7,950	-0.80%
2023/01/12	2	11.90	1	11.80	11.90	1	7,808	0.01%
2023/01/11	0	0.00	26.1	11.65	11.70	-26.1	7,688	-0.34%
2023/01/10	25.5	11.60	0	0.00	11.65	25.5	7,619	0.34%
2023/01/09	2	11.65	3.3	11.60	11.60	-1.3	7,590	-0.02%
2023/01/06	0.1	11.50	0.1	11.55	11.55	0	7,541	0.00%
2023/01/05	1.3	11.36	2	11.45	11.50	-0.7	7,537	-0.01%
2023/01/03	3.3	11.35	0	0.00	11.35	3.3	7,591	0.04%
2022/12/30	50.6	11.20	0	0.00	11.30	50.6	7,540	0.67%
2022/12/29	2.4	11.35	3	11.33	11.35	-0.6	7,054	-0.01%
2022/12/28	0	0.00	20	11.45	11.40	-20	7,040	-0.28%
2022/12/27	0	0.00	56	11.48	11.45	-56	6,994	-0.80%
2022/12/26	0.2	11.40	26	11.40	11.40	-25.8	6,970	-0.37%
2022/12/23	36.2	11.40	0	0.00	11.35	36.2	7,013	0.52%
2022/12/22	16.6	11.30	1	11.30	11.35	15.6	7,107	0.22%
2022/12/21	1.7	11.27	0	0.00	11.25	1.7	7,179	0.02%
2022/12/20	4.3	11.31	2	11.40	11.25	2.3	7,188	0.03%
2022/12/19	5	11.35	25	11.50	11.35	-20	7,014	-0.29%
2022/12/16	0	0.00	1.3	11.41	11.45	-1.3	6,868	-0.02%
2022/12/15	0	0.00	5	11.50	11.45	-5	6,776	-0.07%
2022/12/14	7.2	11.45	1	11.45	11.50	6.2	6,724	0.09%
2022/12/13	10	11.40	4	11.39	11.40	6	6,642	0.09%
2022/12/12	6.3	11.35	16	11.37	11.40	-9.7	6,517	-0.15%
2022/12/09	0	0.00	0.5	11.45	11.40	-0.5	6,397	-0.01%
2022/12/07	1.2	11.40	20	11.45	11.40	-18.8	6,220	-0.30%
2022/12/06	0	0.00	55	11.40	11.35	-55	6,071	-0.91%
2022/12/05	9.5	11.26	2	11.35	11.40	7.5	5,967	0.13%
2022/12/02	5.2	11.34	0	0.00	11.35	5.2	5,653	0.09%
2022/11/30	20	11.40	0	0.00	11.50	20	5,478	0.37%
2022/11/29	0.9	11.42	0.8	11.50	11.45	0.1	5,364	0.00%
2022/11/28	0.1	11.50	0.4	11.45	11.45	-0.3	5,250	-0.01%
2022/11/25	1.2	11.61	0	0.00	11.60	1.2	5,130	0.02%
2022/11/24	4	11.70	32	11.69	11.70	-28	5,046	-0.55%
2022/11/23	11	11.74	4	11.78	11.80	7	4,947	0.14%
2022/11/22	2	11.58	0	0.00	11.65	2	4,782	0.04%
2022/11/18	8	11.19	0.1	11.20	11.20	7.9	4,548	0.17%
2022/11/17	1.1	11.06	0	0.00	11.15	1.1	4,498	0.02%
2022/11/16	7.1	11.18	0	0.00	11.05	7.1	4,444	0.16%
2022/11/15	1	11.20	0	0.00	11.35	1	4,306	0.02%
2022/11/14	5	11.30	0	0.00	11.30	5	4,141	0.12%
2022/11/08	3.1	11.30	1.1	11.35	11.35	2	3,777	0.05%
2022/11/07	1	11.05	23.4	11.25	11.25	-22.4	3,717	-0.60%
2022/11/04	0	0.00	0.1	11.10	11.05	-0.1	3,659	0.00%
2022/11/03	3.8	11.06	0	11.10	11.10	3.8	3,638	0.10%
2022/11/02	2.2	11.08	1	11.10	11.15	1.2	3,593	0.03%
2022/11/01	0.6	11.07	0	0.00	11.05	0.6	3,528	0.02%
2022/10/31	5	11.00	4	11.05	11.10	1	3,436	0.03%
2022/10/28	2.2	11.02	0	0.00	11.00	2.2	3,385	0.07%
2022/10/27	1.1	11.11	0	0.00	11.20	1.1	3,253	0.03%
2022/10/26	1	11.20	0	0.00	11.25	1	3,169	0.03%
2022/10/25	0.1	11.20	0	0.00	11.20	0.1	3,164	0.00%
2022/10/21	0.2	11.35	0.8	11.39	11.35	-0.6	3,190	-0.02%
2022/10/20	5	10.91	0	0.00	11.30	5	3,167	0.16%
2022/10/19	1.3	11.27	1.2	11.30	11.30	0.1	3,012	0.00%
2022/10/18	1.6	11.29	5	11.20	11.40	-3.4	2,993	-0.11%
2022/10/17	2.1	11.13	0	0.00	11.30	2.1	2,981	0.07%
2022/10/14	5.2	11.40	0	11.40	11.40	5.2	2,951	0.18%
2022/10/13	0	0.00	0.1	11.35	11.45	-0.1	2,951	0.00%
2022/10/12	1.4	11.33	0	0.00	11.45	1.4	2,928	0.05%
2022/10/11	1.1	11.21	1	11.45	11.45	0.2	2,929	0.01%
2022/10/06	2	11.80	0.8	11.90	11.85	1.2	2,886	0.04%
2022/10/05	1	11.85	0.2	11.90	11.80	0.8	2,941	0.03%
2022/10/04	6	11.70	0.8	11.85	11.75	5.2	3,022	0.17%
2022/10/03	23.4	11.60	0	11.65	11.65	23.4	3,042	0.77%
2022/09/30	0	0.00	4	11.40	11.55	-4	3,032	-0.13%
2022/09/29	6.4	11.39	0.3	11.65	11.45	6.1	2,984	0.20%
2022/09/28	32.9	11.96	0	0.00	11.60	32.9	2,933	1.12%
2022/09/27	32.1	12.05	4	12.10	12.05	28.1	2,856	0.98%
2022/09/26	0.1	12.26	0	0.00	12.20	0.1	2,900	0.00%
2022/09/23	2.2	12.48	0	0.00	12.45	2.2	2,953	0.08%
2022/09/22	5.9	12.44	0	0.00	12.45	5.9	3,024	0.19%
2022/09/21	8	12.53	0	0.00	12.55	8	3,122	0.26%
2022/09/20	4.2	12.68	0.1	12.75	12.70	4.1	3,178	0.13%
2022/09/19	0.2	12.75	0	0.00	12.70	0.2	3,271	0.01%
2022/09/16	1.2	12.73	0	0.00	12.70	1.2	3,310	0.04%
2022/09/15	6	12.82	0	0.00	12.95	6	3,159	0.19%
2022/09/13	0	13.00	2	12.95	12.95	-2	3,234	-0.06%
2022/09/12	4	12.88	2	12.90	12.90	2	3,264	0.06%
2022/09/08	26	12.90	1.1	12.85	12.90	24.9	3,564	0.70%
2022/09/07	9.1	12.89	0	0.00	12.85	9.1	3,611	0.25%
2022/09/06	2.1	13.10	0	0.00	13.10	2.1	3,670	0.06%
2022/09/02	2	13.25	0.7	13.25	13.20	1.3	3,854	0.03%
2022/09/01	3	13.23	0	0.00	13.20	3	3,863	0.08%
2022/08/31	0.2	13.25	0	0.00	13.35	0.2	3,866	0.00%
2022/08/30	1	13.20	0	0.00	13.10	1	3,891	0.03%
2022/08/29	0	0.00	1	13.20	13.15	-1	3,872	-0.03%
2022/08/26	1	13.25	0	0.00	13.20	1	3,826	0.03%
2022/08/25	3.2	13.25	0	0.00	13.20	3.2	3,776	0.08%
2022/08/24	2.3	13.31	0	0.00	13.30	2.3	3,774	0.06%
2022/08/23	17	13.44	0	0.00	13.35	17	3,752	0.45%
2022/08/22	4.2	13.46	0.4	13.60	13.55	3.8	3,754	0.10%
2022/08/16	6.3	13.59	0	0.00	13.70	6.3	3,758	0.17%
2022/08/15	1	13.70	0.3	13.70	13.65	0.7	3,751	0.02%
2022/08/12	1	13.80	0	0.00	13.75	1	3,750	0.03%
2022/08/11	0	0.00	5	13.60	13.65	-5	3,766	-0.13%
2022/08/10	1.1	13.18	24	13.55	13.45	-22.9	3,773	-0.61%
2022/08/08	1.2	13.12	0	0.00	13.15	1.2	3,780	0.03%
2022/08/05	1	13.20	0	0.00	13.20	1	3,834	0.03%
2022/08/04	0	0.00	0.5	13.25	13.30	-0.5	3,916	-0.01%
2022/08/03	0	13.35	0	0.00	13.30	0	3,941	0.00%
2022/08/02	16	13.40	0.4	13.40	13.35	15.7	4,008	0.39%
2022/08/01	2	13.40	0	0.00	13.55	2	4,068	0.05%
2022/07/29	2.4	14.09	0	0.00	14.10	2.4	4,091	0.06%
2022/07/28	0	0.00	1	13.90	13.95	-1	4,054	-0.02%
2022/07/27	1.1	13.61	0	0.00	13.80	1.1	4,053	0.03%
2022/07/26	5	13.70	0	0.00	13.60	5	4,060	0.12%
2022/07/20	1.1	13.31	0	0.00	13.15	1.1	4,242	0.03%
2022/07/19	0	0.00	0.2	13.17	13.10	-0.2	4,326	0.00%
2022/07/18	1.2	12.77	1.2	12.81	12.80	0	4,336	0.00%
2022/07/15	3.1	12.70	0	0.00	12.60	3.1	4,334	0.07%
2022/07/13	4.1	12.82	0	0.00	12.85	4.1	4,365	0.09%
2022/07/12	2.2	12.92	0.6	12.80	12.80	1.6	4,407	0.04%
2022/07/11	0	13.35	0	0.00	13.30	0	4,356	0.00%
2022/07/07	2	13.50	0	0.00	13.50	2	4,461	0.04%
2022/07/06	5.1	13.40	0	0.00	13.30	5.1	4,529	0.11%
2022/07/05	0.1	13.75	2.1	13.85	13.75	-2	4,785	-0.04%
2022/07/04	33.1	13.83	2	13.55	13.60	31.1	4,827	0.65%
2022/07/01	28.5	14.06	0	0.00	14.05	28.5	4,968	0.57%
2022/06/30	6.4	14.65	0	0.00	14.55	6.4	5,074	0.13%
2022/06/29	14.3	14.76	0	0.00	14.80	14.3	5,078	0.28%
2022/06/28	1	15.75	0	0.00	15.75	1	5,124	0.02%
2022/06/27	3	15.77	248	15.85	15.80	-245	5,114	-4.79%	大賣/鉅額交易
2022/06/24	0	0.00	88	15.78	15.75	-88	5,072	-1.73%
2022/06/23	26	15.51	0	0.00	15.65	26	5,078	0.51%
2022/06/22	13	15.62	0	0.00	15.65	13	5,096	0.26%
2022/06/20	13	15.68	0	0.00	15.60	13	5,209	0.25%
2022/06/17	1	15.85	8	15.85	15.75	-7	5,201	-0.13%
2022/06/16	2.1	16.05	1.1	16.00	16.00	1	4,960	0.02%
2022/06/15	1	15.90	10	16.05	16.05	-9	5,055	-0.18%
2022/06/14	20	15.65	3	15.85	15.85	17	5,074	0.33%
2022/06/13	5	15.60	0	0.00	15.50	5	5,047	0.10%
2022/06/10	1	15.60	0	0.00	15.65	1	5,252	0.02%
2022/06/09	0	0.00	0	15.60	15.60	0	5,296	0.00%
2022/06/02	5	15.46	0	0.00	15.45	5	5,788	0.09%
2022/06/01	5	15.53	0	0.00	15.50	5	5,911	0.08%
2022/05/31	0	0.00	9	15.60	15.60	-9	5,889	-0.15%
2022/05/30	0.2	15.50	0.1	15.65	15.65	0.1	5,884	0.00%
2022/05/27	2.2	15.40	0	0.00	15.40	2.2	5,887	0.04%
2022/05/25	0.4	15.42	0	0.00	15.30	0.4	5,957	0.01%
2022/05/24	2.1	15.40	0	0.00	15.40	2.1	6,039	0.03%
2022/05/23	0.1	15.45	0	0.00	15.50	0.1	6,052	0.00%
2022/05/20	2.2	15.46	0	0.00	15.45	2.2	6,085	0.04%
2022/05/19	0.2	15.55	0	0.00	15.50	0.2	6,120	0.00%
2022/05/18	1.1	15.57	0.1	15.80	15.80	1	6,137	0.02%
2022/05/17	5.2	15.55	0	0.00	15.60	5.2	6,169	0.08%
2022/05/16	5.2	15.25	0	0.00	15.40	5.2	6,177	0.08%
2022/05/13	2.3	15.29	200	15.25	15.30	-197.7	6,179	-3.20%	大賣/鉅額交易
2022/05/12	2.9	15.35	400	15.15	15.15	-397.1	6,249	-6.35%	大賣/鉅額交易
2022/05/11	6	15.64	0	0.00	15.60	6	6,211	0.10%
2022/05/10	0.1	15.60	1.1	15.61	15.65	-1	6,207	-0.02%
2022/05/09	4.6	15.60	100	15.60	15.60	-95.4	6,207	-1.54%
2022/05/06	1.5	15.87	1	15.80	15.85	0.5	6,209	0.01%
2022/05/04	11	15.96	0	0.00	15.95	11	6,276	0.18%
2022/05/03	0	16.00	3	16.00	16.00	-3	6,291	-0.05%
2022/04/28	1	15.95	0	0.00	16.05	1	6,439	0.02%
2022/04/27	4.2	15.94	1	15.95	15.95	3.2	6,440	0.05%
2022/04/26	1	16.00	0	0.00	16.00	1	6,411	0.02%
2022/04/25	209.1	15.95	0	0.00	16.00	209.1	6,404	3.26%	大買/鉅額交易
2022/04/22	1	16.20	0	0.00	16.20	1	6,333	0.02%
2022/04/20	105	16.01	2	16.15	16.10	103	6,593	1.56%	大買/鉅額交易
2022/04/19	6	16.05	0	0.00	16.10	6	6,729	0.09%
2022/04/18	7.8	15.98	0	16.05	16.05	7.8	6,782	0.11%
2022/04/15	21.1	16.20	0.1	16.30	16.20	21	6,705	0.31%
2022/04/14	16	16.26	0.4	16.30	16.25	15.6	6,730	0.23%
2022/04/13	4.1	16.31	0	0.00	16.40	4.1	6,677	0.06%
2022/04/12	2.1	16.30	12.4	16.31	16.40	-10.3	6,615	-0.15%
2022/04/11	50.2	16.58	5	16.50	16.50	45.2	6,526	0.69%
2022/04/08	5	16.95	0.2	17.10	17.10	4.8	6,232	0.08%
2022/04/07	13	17.04	11	17.24	16.90	2	6,245	0.03%
2022/04/06	0	0.00	0.3	17.10	17.20	-0.3	6,050	0.00%
2022/04/01	0	0.00	0.1	16.90	16.90	-0.1	5,936	0.00%
2022/03/31	4	16.74	28.9	16.78	16.75	-24.9	5,868	-0.42%
2022/03/30	1	16.55	4	16.58	16.55	-3	5,717	-0.05%
2022/03/29	1	16.50	4	16.50	16.50	-3	5,661	-0.05%
2022/03/25	4	16.50	0	0.00	16.45	4	5,570	0.07%
2022/03/24	0	16.50	1	16.45	16.50	-1	5,559	-0.02%
2022/03/23	0	0.00	51.2	16.45	16.50	-51.2	5,605	-0.91%
2022/03/22	26	16.34	2.1	16.30	16.35	23.9	5,503	0.43%
2022/03/18	0	0.00	20.2	16.25	16.30	-20.2	5,434	-0.37%
2022/03/17	1	16.10	22.2	16.07	16.10	-21.2	5,347	-0.40%
2022/03/16	0	0.00	15.1	15.86	15.90	-15.1	5,266	-0.29%
2022/03/15	33	15.81	7.1	15.80	15.85	25.9	5,188	0.50%
2022/03/14	0	0.00	0	15.10	15.05	0	4,952	0.00%
2022/03/11	2	15.00	0.3	14.98	14.90	1.8	4,961	0.04%
2022/03/10	1.1	14.95	0.5	15.00	15.00	0.6	4,963	0.01%
2022/03/09	10.2	14.78	120	14.84	14.80	-109.8	4,907	-2.24%	大賣/鉅額交易
2022/03/08	12.9	15.23	0.2	15.45	15.05	12.7	4,722	0.27%
2022/03/07	17.9	15.67	0.4	15.75	15.65	17.5	4,507	0.39%
2022/03/04	1	15.90	0	0.00	15.85	1	4,430	0.02%
2022/03/03	0	15.95	0	0.00	15.95	0	4,464	0.00%
2022/03/02	6	15.85	0.1	15.95	15.90	5.9	4,482	0.13%
2022/03/01	0.1	15.90	30.5	15.87	15.90	-30.3	4,497	-0.67%
2022/02/25	1	15.85	0.3	15.90	15.80	0.7	4,541	0.02%
2022/02/23	0.1	15.95	0.1	16.00	15.95	0	4,437	0.00%
2022/02/22	1.5	15.96	0	0.00	15.95	1.5	4,507	0.03%
2022/02/21	4	16.00	0	0.00	16.05	4	4,685	0.09%
2022/02/18	2.1	15.98	0	0.00	16.00	2.1	4,806	0.04%
2022/02/15	1	16.00	0	0.00	16.00	1	4,876	0.02%
2022/02/14	2.1	16.00	49	16.00	16.05	-46.8	4,893	-0.96%
2022/02/11	14.8	16.10	1	16.15	16.15	13.8	4,788	0.29%
2022/02/10	2	16.15	0.1	16.25	16.25	1.9	4,748	0.04%
2022/02/09	0	0.00	0.3	16.15	16.20	-0.3	4,772	-0.01%
2022/02/08	6.6	16.14	0	0.00	16.15	6.6	4,727	0.14%
2022/02/07	23.1	15.95	0	0.00	16.05	23.1	4,660	0.50%
2022/01/26	4	15.94	11	15.95	15.95	-7	4,572	-0.15%
2022/01/25	3	15.88	7	15.86	15.90	-4	4,555	-0.09%
2022/01/24	16.1	15.91	2.8	15.90	15.95	13.3	4,533	0.29%
2022/01/21	8.7	16.02	6	16.00	16.00	2.7	4,447	0.06%
2022/01/20	4.4	16.14	0	0.00	16.15	4.4	4,347	0.10%
2022/01/19	4	16.20	11.4	16.20	16.20	-7.4	4,321	-0.17%
2022/01/18	1	16.25	2.2	16.29	16.25	-1.2	4,274	-0.03%
2022/01/17	3.5	16.22	6	16.23	16.20	-2.5	4,236	-0.06%
2022/01/14	2	16.30	0.5	16.30	16.30	1.5	4,205	0.03%
2022/01/13	38	16.28	11.2	16.24	16.35	26.8	4,182	0.64%
2022/01/12	0	0.00	14.5	16.20	16.15	-14.5	4,056	-0.36%
2022/01/11	10.3	15.98	0.5	16.00	15.95	9.8	3,918	0.25%
2022/01/10	0	0.00	2	15.95	15.95	-2	3,903	-0.05%
2022/01/07	1.6	15.92	1	15.90	15.90	0.6	4,037	0.01%
2022/01/05	2	15.90	0	0.00	15.90	2	4,013	0.05%
2022/01/04	4	15.98	0	0.00	15.95	4	4,036	0.10%
2022/01/03	1	16.05	0	0.00	15.95	1	4,067	0.02%
2021/12/30	1	16.00	0	0.00	16.05	1	4,118	0.02%
2021/12/29	0	0.00	1	16.00	15.95	-1	4,119	-0.02%
2021/12/28	11	15.80	0	0.00	15.90	11	4,114	0.27%
2021/12/27	4	15.84	0	0.00	15.85	4	4,128	0.10%
2021/12/24	10.1	15.85	0	15.85	15.85	10	4,189	0.24%
2021/12/23	5	15.80	0	15.90	15.85	5	4,229	0.12%
2021/12/22	0	15.90	6	15.85	15.80	-6	4,254	-0.14%
2021/12/21	1	15.80	0	0.00	15.80	1	4,287	0.02%
2021/12/20	3.2	15.84	1	15.80	15.80	2.2	4,292	0.05%
2021/12/17	2	15.88	1	15.95	15.85	1	4,251	0.02%
2021/12/16	5	15.91	0	0.00	15.85	5	4,225	0.12%
2021/12/15	3.3	15.96	0	0.00	15.90	3.3	4,212	0.08%
2021/12/14	3.6	16.01	2	15.95	15.95	1.6	4,220	0.04%
2021/12/13	1	16.00	0	0.00	16.05	1	4,229	0.02%
2021/12/10	12	16.00	0	0.00	16.00	12	4,172	0.29%
2021/12/08	0	0.00	5.2	15.85	15.90	-5.2	4,185	-0.12%
2021/12/06	11	15.85	1	15.85	15.85	10	4,195	0.24%
2021/12/03	3	15.93	0	0.00	15.90	3	4,177	0.07%
2021/12/02	2	15.90	0	0.00	15.90	2	4,189	0.05%
2021/12/01	1	15.90	0	0.00	15.90	1	4,196	0.02%
2021/11/30	3	15.87	2.2	15.86	16.00	0.8	4,212	0.02%
2021/11/29	6	15.73	21	15.86	15.85	-15	4,198	-0.36%
2021/11/26	0	0.00	22	16.00	16.00	-22	4,165	-0.53%
2021/11/25	0	0.00	0	16.20	16.20	0	4,155	0.00%
2021/11/24	3	16.05	0.1	16.25	16.20	2.9	4,139	0.07%
2021/11/23	2	16.03	0	0.00	16.00	2	4,080	0.05%
2021/11/22	12	16.05	0	0.00	16.10	12	4,063	0.30%
2021/11/19	2	16.35	2	16.15	16.15	0	4,034	0.00%
2021/11/18	6	16.17	4.3	16.23	16.40	1.7	3,946	0.04%
2021/11/17	3	15.90	8.2	15.93	16.00	-5.2	3,741	-0.14%
2021/11/15	0	0.00	1	15.85	15.80	-1	3,607	-0.03%
2021/11/12	1	15.80	1.3	15.81	15.85	-0.3	3,550	-0.01%
2021/11/11	2	15.70	0	0.00	15.75	2	3,563	0.06%
2021/11/10	3	15.72	0	0.00	15.75	3	3,542	0.08%
2021/11/09	2	15.70	2	15.75	15.75	0	3,524	0.00%
2021/11/08	16.9	15.71	0.1	15.80	15.75	16.8	3,523	0.48%
2021/11/05	3.1	15.75	41.1	15.80	15.80	-38	3,492	-1.09%
2021/11/03	2	15.80	20	15.85	15.85	-18	3,491	-0.52%
2021/11/02	2	15.85	0	0.00	15.85	2	3,497	0.06%
2021/11/01	2	15.85	0	0.00	15.85	2	3,490	0.06%
2021/10/26	1	15.90	2	15.95	15.95	-1	3,561	-0.03%
2021/10/25	0	0.00	7	15.94	15.95	-7	3,639	-0.19%
2021/10/20	11	15.90	0	0.00	15.95	11	4,110	0.27%
2021/10/19	62	16.00	1.5	16.07	16.00	60.5	4,131	1.46%
2021/10/18	31	16.13	63	16.15	16.05	-32	4,183	-0.76%
2021/10/15	5.5	15.99	2	16.05	15.95	3.5	4,172	0.08%
2021/10/13	1	15.60	0	0.00	15.55	1	4,113	0.02%
2021/10/08	1	15.60	0	0.00	15.55	1	4,280	0.02%
2021/10/07	1	15.55	0	0.00	15.55	1	4,296	0.02%
2021/10/06	4	15.50	0	0.00	15.45	4	4,319	0.09%
2021/10/05	4	15.88	0	0.00	15.90	4	4,348	0.09%
2021/10/04	32	15.95	0	0.00	16.00	32	4,300	0.74%
2021/10/01	11	15.91	0	0.00	15.95	11	4,371	0.25%
2021/09/30	1	15.95	16.3	16.06	16.15	-15.3	4,310	-0.35%
2021/09/29	25	15.91	0	0.00	15.95	25	4,248	0.59%
2021/09/28	1	15.95	11	16.05	16.00	-10	4,223	-0.24%
2021/09/27	0	0.00	2	15.90	16.00	-2	4,193	-0.05%
2021/09/22	6	15.70	4	15.69	15.70	2	4,215	0.05%
2021/09/17	0	0.00	1	15.80	15.80	-1	4,162	-0.02%
2021/09/16	6	15.83	0	0.00	15.80	6	4,201	0.14%
2021/09/15	3	15.87	0	0.00	15.90	3	4,193	0.07%
2021/09/14	2	15.85	0	0.00	15.85	2	4,198	0.05%
2021/09/13	27	15.78	0	0.00	15.85	27	4,206	0.64%
2021/09/10	2	15.78	0	0.00	15.80	2	4,219	0.05%
2021/09/08	21.1	15.85	0	0.00	15.80	21.1	4,329	0.49%
2021/09/07	3	15.98	0	0.00	16.00	3	4,298	0.07%
2021/09/06	2.1	16.01	0	0.00	16.00	2.1	4,360	0.05%
2021/09/02	5	16.14	0	0.00	16.05	5	4,431	0.11%
2021/09/01	0	0.00	1	16.30	16.30	-1	4,557	-0.02%
2021/08/30	1	16.15	0	0.00	16.20	1	4,736	0.02%
2021/08/27	0	0.00	5	16.05	16.05	-5	4,742	-0.11%
2021/08/26	4	15.95	0	0.00	15.90	4	4,735	0.08%
2021/08/25	1	15.95	0	0.00	16.00	1	4,771	0.02%
2021/08/24	10	15.95	0	0.00	16.00	10	4,789	0.21%
2021/08/23	0	0.00	0.7	15.85	15.85	-0.7	4,818	-0.01%
2021/08/20	0	0.00	21	15.85	15.75	-21	4,884	-0.43%
2021/08/19	2	15.93	0	0.00	15.85	2	4,959	0.04%
2021/08/18	24	15.88	0	0.00	16.00	24	4,973	0.48%
2021/08/17	3	15.88	0	0.00	15.85	3	4,977	0.06%
2021/08/16	4	16.09	0	0.00	16.00	4	4,997	0.08%
2021/08/13	0	0.00	23	16.29	16.25	-23	4,996	-0.46%
2021/08/11	2.1	16.35	0	0.00	16.45	2.1	5,142	0.04%
2021/08/10	4	16.35	0.7	16.40	16.35	3.3	5,278	0.06%
2021/08/09	0	0.00	4	16.45	16.45	-4	5,612	-0.07%
2021/08/06	0.1	16.35	0	0.00	16.40	0.1	5,746	0.00%
2021/08/05	2	16.40	0	0.00	16.40	2	6,025	0.03%
2021/08/04	0.1	16.40	0	0.00	16.40	0.1	6,690	0.00%
2021/08/03	3	16.30	0	0.00	16.35	3	6,922	0.04%
2021/08/02	2.6	16.34	0	0.00	16.35	2.6	7,121	0.04%
2021/07/30	0.5	16.45	1	16.35	16.45	-0.5	7,394	-0.01%
2021/07/29	13	16.30	0	0.00	16.35	13	7,496	0.17%
2021/07/28	2	16.30	0	0.00	16.30	2	7,555	0.03%
2021/07/27	44	16.45	37	16.45	16.40	7	7,803	0.09%
2021/07/26	16.4	17.46	10	17.48	17.45	6.4	7,769	0.08%
2021/07/23	0	0.00	11	17.55	17.50	-11	7,639	-0.14%
2021/07/22	1	17.50	2	17.55	17.55	-1	7,705	-0.01%
2021/07/21	0	0.00	3	17.60	17.50	-3	7,686	-0.04%
2021/07/20	11	17.50	0	0.00	17.50	11	7,753	0.14%
2021/07/19	3	17.55	10.6	17.56	17.65	-7.6	7,812	-0.10%
2021/07/16	4	17.48	6	17.45	17.55	-2	7,918	-0.03%
2021/07/15	0	0.00	1	17.15	17.30	-1	7,908	-0.01%
2021/07/13	3	17.05	1	17.05	17.05	2	8,084	0.02%
2021/07/12	1	17.05	8.1	16.98	17.00	-7.1	8,148	-0.09%
2021/07/08	2	16.75	3	16.80	16.80	-1	8,393	-0.01%
2021/07/06	0	0.00	10	16.50	16.55	-10	8,910	-0.11%
2021/07/05	0	0.00	2	16.50	16.50	-2	9,005	-0.02%
2021/06/30	3	16.47	0	0.00	16.50	3	9,306	0.03%
2021/06/29	2.1	16.40	0	0.00	16.45	2.1	9,440	0.02%
2021/06/28	0	0.00	2	16.40	16.50	-2	9,625	-0.02%
2021/06/24	1	16.30	0	0.00	16.30	1	9,813	0.01%
2021/06/23	9	16.31	0	0.00	16.30	9	9,998	0.09%
2021/06/22	1	16.15	0	0.00	16.20	1	10,304	0.01%
2021/06/21	1	16.15	0	0.00	16.15	1	10,653	0.01%
2021/06/18	3	16.30	0.2	16.35	16.30	2.8	10,631	0.03%
2021/06/17	8	16.33	0	0.00	16.40	8	10,576	0.08%
2021/06/16	3	16.40	0	0.00	16.45	3	10,667	0.03%
2021/06/15	2	16.43	0	0.00	16.55	2	10,656	0.02%
2021/06/11	6	16.35	0	0.00	16.40	6	10,684	0.06%
2021/06/10	5	16.22	3	16.15	16.30	2	10,767	0.02%
2021/06/09	4	16.40	6	16.52	16.30	-2	10,770	-0.02%
2021/06/08	15	16.60	0	0.00	16.65	15	10,836	0.14%
2021/06/07	4	16.88	0	0.00	16.90	4	11,068	0.04%
2021/06/04	0	0.00	7	17.05	17.10	-7	11,370	-0.06%
2021/06/02	0	0.00	1	17.15	17.20	-1	11,834	-0.01%
2021/06/01	6	17.06	0	0.00	17.15	6	11,827	0.05%
2021/05/31	27	17.07	0	0.00	17.10	27	11,858	0.23%
2021/05/28	8.2	17.09	0	0.00	17.10	8.2	11,903	0.07%
2021/05/26	0	0.00	0.5	16.85	16.90	-0.5	11,959	0.00%
2021/05/25	3	16.78	0	0.00	16.80	3	12,054	0.02%
2021/05/24	2.1	16.75	2	16.73	16.75	0.1	12,137	0.00%
2021/05/21	9.2	16.85	10.3	16.75	16.85	-1.1	12,176	-0.01%
2021/05/20	2	16.50	3	16.60	16.70	-1	12,135	-0.01%
2021/05/19	0.2	16.70	2	16.55	16.65	-1.8	12,094	-0.01%
2021/05/18	4	16.43	0	0.00	16.70	4	12,047	0.03%
2021/05/17	10.1	15.92	1	15.65	15.70	9.1	12,157	0.08%
2021/05/14	5.5	16.70	20.2	16.85	16.80	-14.7	11,833	-0.12%
2021/05/13	1.4	16.35	38	16.50	16.60	-36.6	11,706	-0.31%
2021/05/12	46.1	16.81	36	16.78	16.55	10.1	11,415	0.09%
2021/05/11	8.1	17.83	6	17.78	17.70	2.1	10,777	0.02%
2021/05/10	4.1	18.03	9	18.07	18.15	-4.9	10,583	-0.05%
2021/05/07	0.2	17.88	7	17.93	18.00	-6.8	10,427	-0.07%
2021/05/06	0	0.00	2	17.50	17.55	-2	10,219	-0.02%
2021/05/05	2	17.40	5	17.40	17.35	-3	10,142	-0.03%
2021/05/04	3.3	17.01	13.7	16.89	17.20	-10.4	10,070	-0.10%
2021/05/03	2.1	17.50	3	17.90	17.40	-0.9	9,786	-0.01%
2021/04/29	0	17.70	10	17.70	17.70	-10	9,643	-0.10%
2021/04/28	6	17.71	6	17.69	17.75	0	9,576	0.00%
2021/04/27	4	17.35	0	0.00	17.40	4	9,561	0.04%
2021/04/26	1	17.45	0	0.00	17.45	1	9,534	0.01%
2021/04/23	0	17.10	95	17.00	17.15	-95	9,515	-1.00%
2021/04/22	7	17.33	7	17.30	17.20	0	9,460	0.00%
2021/04/21	2	17.30	20	17.23	17.35	-18	9,293	-0.19%
2021/04/20	15	17.37	3	17.33	17.30	12	9,307	0.13%
2021/04/19	17.7	17.34	1.2	17.22	17.40	16.5	9,301	0.18%
2021/04/16	0.2	16.90	12	16.81	17.00	-11.8	9,234	-0.13%
2021/04/15	14	16.73	0	0.00	16.75	14	9,318	0.15%
2021/04/14	20.6	16.54	51	16.59	16.60	-30.4	9,248	-0.33%
2021/04/13	5	16.62	2	16.70	16.55	3	9,162	0.03%
2021/04/12	17	16.73	13	16.89	16.75	4	8,896	0.05%
2021/04/09	1	16.90	26	16.93	17.00	-25	8,653	-0.29%
2021/04/08	5	17.00	5	17.00	17.05	0	8,649	0.00%
2021/04/07	6	17.04	0	0.00	17.10	6	8,705	0.07%
2021/04/06	1	17.05	1	17.10	17.10	0	8,635	0.00%
2021/04/01	6	16.83	6.9	16.81	16.95	-0.9	8,498	-0.01%
2021/03/31	1.1	16.65	3	16.52	16.90	-1.9	8,344	-0.02%
2021/03/30	2	16.30	11.9	16.44	16.45	-9.9	8,147	-0.12%
2021/03/29	14	16.40	0	0.00	16.40	14	8,063	0.17%
2021/03/26	2.1	16.39	3	16.40	16.40	-0.9	7,982	-0.01%
2021/03/25	17	16.07	11.1	16.23	16.40	5.9	7,829	0.08%
2021/03/24	13	15.99	14	15.80	15.90	-1	7,526	-0.01%
2021/03/23	0.1	15.10	3	15.15	15.15	-2.9	7,169	-0.04%
2021/03/22	1.1	15.10	9.1	15.06	15.10	-8	7,169	-0.11%
2021/03/19	6.1	14.94	4	14.95	14.95	2.1	7,233	0.03%
2021/03/18	0.6	15.10	75	15.05	15.05	-74.5	7,388	-1.01%
2021/03/17	1.1	15.05	0	0.00	15.05	1.1	7,447	0.01%
2021/03/15	7.8	15.03	11	15.00	15.10	-3.2	7,356	-0.04%
2021/03/12	14	14.89	6	14.77	14.85	8	7,324	0.11%
2021/03/11	39.6	15.24	37	15.16	14.95	2.6	7,113	0.04%
2021/03/10	11	15.04	1	15.10	15.15	10	6,713	0.15%
2021/03/09	44	14.15	4	14.55	14.65	40	6,400	0.62%
2021/03/08	1	13.85	0	0.00	13.90	1	5,951	0.02%
2021/03/05	1	13.80	0	0.00	13.90	1	5,918	0.02%
2021/03/04	2	13.83	5.9	13.84	13.85	-3.9	5,939	-0.07%
2021/03/02	6	13.84	2	13.90	13.80	4	5,844	0.07%
2021/02/26	4	13.76	0	0.00	13.90	4	5,779	0.07%
2021/02/25	7	13.83	5	13.88	13.95	2	5,673	0.04%
2021/02/24	2.5	13.72	0	13.75	13.70	2.5	5,614	0.04%
2021/02/23	0	0.00	2	13.50	13.55	-2	5,494	-0.04%
2021/02/19	3	13.25	0	0.00	13.25	3	5,455	0.05%
2021/02/18	1	13.35	0	0.00	13.40	1	5,449	0.02%
2021/02/17	1	13.45	6	13.40	13.35	-5	5,446	-0.09%
2021/02/05	0	0.00	10.2	12.85	12.85	-10.2	5,174	-0.20%
2021/02/04	0	0.00	10	12.75	12.85	-10	5,165	-0.19%
2021/02/01	0	0.00	5	12.56	12.70	-5	5,364	-0.09%
2021/01/29	31	12.60	0	0.00	12.60	31	5,363	0.58%
2021/01/28	2	12.55	0	0.00	12.65	2	5,313	0.04%
2021/01/27	0	0.00	0.2	12.70	12.70	-0.2	5,227	0.00%
2021/01/26	0	0.00	3	12.70	12.70	-3	5,203	-0.06%
2021/01/25	4	12.65	1	12.75	12.80	3	5,185	0.06%
2021/01/22	5	12.75	5	12.80	12.80	0	5,135	0.00%
2021/01/21	10	12.85	2	12.90	12.85	8	5,091	0.16%
2021/01/20	15	12.83	0	0.00	12.80	15	5,066	0.30%
2021/01/19	3.3	13.05	0	0.00	13.05	3.3	4,897	0.07%
2021/01/18	3	13.03	3	13.12	13.05	0	4,927	0.00%
2021/01/15	1	13.25	1	13.25	13.25	0	4,850	0.00%
2021/01/14	6	13.34	5	13.30	13.35	1	4,886	0.02%
2021/01/13	1	13.30	0	13.35	13.30	1	4,875	0.02%
2021/01/12	1	13.20	2	13.20	13.10	-1	4,766	-0.02%
2021/01/11	3	13.35	3	13.35	13.35	0	4,671	0.00%
2021/01/08	1	13.00	7	13.09	13.15	-6	4,520	-0.13%
2021/01/07	0	0.00	0	12.90	12.80	0	4,307	0.00%
2021/01/06	3	12.83	0.1	12.80	12.75	2.9	4,259	0.07%
2021/01/05	0	0.00	0.2	13.00	13.00	-0.2	4,111	0.00%
2021/01/04	1	12.85	0	0.00	13.05	1	4,097	0.02%
2020/12/31	11	12.91	2.8	12.85	12.85	8.2	3,996	0.21%
2020/12/30	2	13.00	0.2	12.90	13.00	1.8	3,902	0.05%
2020/12/28	0.9	12.70	0	0.00	12.65	0.9	3,743	0.02%
2020/12/25	0	0.00	1	12.65	12.70	-1	3,756	-0.03%
2020/12/24	0	0.00	10	12.60	12.65	-10	3,792	-0.26%
2020/12/23	0	0.00	43.8	12.55	12.60	-43.8	3,819	-1.15%
2020/12/22	0	0.00	2	12.78	12.60	-2	3,840	-0.05%
2020/12/21	2	12.65	1	12.75	12.75	1	3,893	0.03%
2020/12/18	0	0.00	1	12.65	12.70	-1	3,941	-0.03%
2020/12/16	0	0.00	5	12.65	12.70	-5	3,966	-0.13%
2020/12/15	0	0.00	2	12.60	12.70	-2	3,958	-0.05%
2020/12/14	1	12.65	0	0.00	12.85	1	3,911	0.03%
2020/12/11	1.1	12.20	8	12.19	12.25	-6.9	3,659	-0.19%
2020/12/10	0.1	12.10	0.6	12.05	12.10	-0.5	3,567	-0.01%
2020/12/07	1	12.05	0	0.00	12.10	1	3,486	0.03%
2020/12/03	3.8	12.00	0	0.00	12.00	3.8	3,547	0.11%
2020/12/02	0	0.00	0	12.04	12.05	0	3,519	0.00%
2020/12/01	0	0.00	0	12.10	12.05	0	3,541	0.00%
2020/11/23	0.2	12.00	0	12.00	12.00	0.1	3,472	0.00%
2020/11/19	1	11.95	0	0.00	12.00	1	3,394	0.03%
2020/11/18	1	12.05	0	0.00	12.10	1	3,323	0.03%
2020/11/12	102	12.00	11	12.00	12.00	91	3,394	2.68%	大買/
2020/11/10	5	12.00	0	0.00	11.95	5	3,300	0.15%
2020/11/06	0	0.00	2	11.85	11.85	-2	3,254	-0.06%
2020/11/05	0.2	11.85	0	0.00	11.75	0.2	3,311	0.01%
2020/11/02	0	0.00	0	11.80	11.80	0	3,456	0.00%
2020/10/29	0	0.00	0	11.80	11.85	0	3,519	0.00%
2020/10/27	1	11.95	0	0.00	11.85	1	3,518	0.03%
2020/10/26	0	0.00	25.6	12.00	12.00	-25.6	3,523	-0.73%
2020/10/23	0	0.00	2.3	11.95	12.00	-2.3	3,511	-0.06%
2020/10/22	5	11.70	1	11.75	11.95	4	3,549	0.11%
2020/10/20	0.6	11.75	0	0.00	11.70	0.6	3,548	0.02%
2020/10/14	10	11.75	0	0.00	11.75	10	3,668	0.27%
2020/10/08	0	0.00	0.7	11.80	11.75	-0.7	3,915	-0.02%
2020/10/06	1	11.75	0	0.00	11.75	1	4,452	0.02%
2020/09/30	3	11.70	0.1	11.80	11.75	2.9	4,742	0.06%
2020/09/29	0	0.00	10.1	11.71	11.75	-10.1	4,814	-0.21%
2020/09/28	0	0.00	0	11.60	11.55	0	4,930	0.00%
2020/09/24	20	11.34	10.2	11.50	11.40	9.8	5,076	0.19%
2020/09/22	4	11.76	0	0.00	11.80	4	5,044	0.08%
2020/09/21	2	11.90	0	0.00	11.90	2	5,042	0.04%
2020/09/17	1	11.95	8	11.91	11.95	-7	5,049	-0.14%
2020/09/16	0	0.00	4	11.85	11.85	-4	5,009	-0.08%
2020/09/15	0	0.00	0	11.90	11.90	0	5,026	0.00%
2020/09/09	2	11.70	0	0.00	11.80	2	5,100	0.04%
2020/09/07	0	0.00	20	11.50	11.55	-20	5,172	-0.39%
2020/09/04	0	0.00	20	11.45	11.50	-20	5,230	-0.38%
2020/09/03	0	0.00	1	11.55	11.55	-1	5,282	-0.02%
2020/09/02	0	0.00	5	11.55	11.55	-5	5,304	-0.09%
2020/08/31	0	0.00	24	11.60	11.55	-24	5,397	-0.44%
2020/08/27	2	11.55	0	11.60	11.60	2	5,551	0.04%
2020/08/25	0	0.00	0	11.60	11.55	0	5,699	0.00%
2020/08/24	2	11.50	0	0.00	11.55	2	5,831	0.03%
2020/08/21	10	11.50	500	11.55	11.55	-490	5,866	-8.35%	大賣/鉅額交易
2020/08/20	11	11.50	2	11.60	11.50	9	5,880	0.15%
2020/08/18	3	11.65	15.1	11.70	11.75	-12.1	5,870	-0.21%
2020/08/17	0	0.00	2	11.70	11.70	-2	5,927	-0.03%
2020/08/13	0	0.00	6	11.80	11.75	-6	6,014	-0.10%
2020/08/12	0	0.00	150	11.75	11.80	-150	6,014	-2.49%	大賣/鉅額交易
2020/08/11	0	0.00	3	11.90	11.90	-3	5,994	-0.05%
2020/08/10	2	11.85	30	11.85	11.80	-28	5,941	-0.47%
2020/08/07	0	0.00	2	11.75	11.75	-2	5,890	-0.03%
2020/08/06	0	0.00	2	11.65	11.75	-2	5,903	-0.03%
2020/08/05	0	0.00	4	11.63	11.70	-4	5,924	-0.07%
2020/08/04	15	11.53	0	0.00	11.55	15	6,002	0.25%
2020/07/31	0	0.00	3	11.40	11.35	-3	6,042	-0.05%
2020/07/30	2	11.45	0	0.00	11.40	2	6,057	0.03%
2020/07/29	1	11.45	0	0.00	11.45	1	6,086	0.02%
2020/07/28	12	11.20	0	0.00	11.25	12	6,117	0.20%
2020/07/27	10	11.32	0	0.00	11.35	10	6,113	0.16%
2020/07/24	5	11.47	0	0.00	11.45	5	6,091	0.08%
2020/07/21	2	11.60	0	0.00	11.70	2	6,076	0.03%
2020/07/17	4	11.61	0	0.00	11.65	4	5,994	0.07%
2020/07/16	0	0.00	1	11.70	11.75	-1	6,035	-0.02%
2020/07/15	25	11.61	0	0.00	11.75	25	6,034	0.41%
2020/07/14	28	11.48	0	0.00	11.45	28	5,969	0.47%
2020/07/13	401	12.15	16	12.16	12.20	385	5,788	6.65%	大買/鉅額交易
2020/07/10	101	12.10	1	12.10	12.10	100	5,545	1.80%	大買/
2020/07/09	5	12.13	2.1	12.10	12.10	2.9	5,424	0.05%
2020/07/08	8	12.10	14	12.15	12.10	-6	5,346	-0.11%
2020/07/07	3	12.18	0	0.00	12.10	3	5,295	0.06%
2020/07/06	3	12.17	0	0.00	12.25	3	5,198	0.06%
2020/07/03	5	11.95	0	0.00	12.00	5	5,080	0.10%
2020/07/02	0	0.00	4.7	11.89	11.95	-4.7	5,050	-0.09%
2020/07/01	0	0.00	2	11.80	11.85	-2	4,969	-0.04%
2020/06/30	3	11.75	0	0.00	11.75	3	4,929	0.06%
2020/06/24	1	11.80	0	0.00	11.80	1	4,982	0.02%
2020/06/23	2	11.78	0	0.00	11.85	2	5,052	0.04%
2020/06/22	6	11.80	0	0.00	11.85	6	5,070	0.12%
2020/06/19	4	11.80	0	0.00	11.85	4	5,190	0.08%
2020/06/18	4	11.75	0	0.00	11.75	4	5,356	0.07%
2020/06/17	2	11.80	0	0.00	11.75	2	5,453	0.04%
2020/06/16	0	0.00	0	11.85	11.85	0	5,713	0.00%
2020/06/15	0	0.00	2	11.70	11.75	-2	5,852	-0.03%
2020/06/12	2	11.45	0	0.00	11.60	2	5,896	0.03%
2020/06/11	1	11.70	1	11.80	11.70	0	5,905	0.00%
2020/06/09	0	0.00	1	11.75	11.75	-1	6,047	-0.02%
2020/06/08	0	0.00	2	11.75	11.75	-2	6,161	-0.03%
2020/06/05	4	11.70	3	11.70	11.75	1	6,137	0.02%
2020/06/04	3	11.75	1	11.70	11.75	2	6,170	0.03%
2020/06/03	1	11.75	1	11.80	11.80	0	6,219	0.00%
2020/06/02	2	11.70	0	0.00	11.70	2	6,120	0.03%
2020/06/01	3	11.55	10	11.63	11.65	-7	6,111	-0.11%
2020/05/29	8	11.53	0	0.00	11.30	8	6,028	0.13%
2020/05/28	1	11.60	1	11.65	11.60	0	5,917	0.00%
2020/05/27	1	11.70	2	11.65	11.65	-1	6,029	-0.02%
2020/05/25	3	11.50	11	11.45	11.50	-8	6,032	-0.13%
2020/05/22	1	11.65	40	11.58	11.55	-39	6,000	-0.65%
2020/05/21	0	0.00	5	11.53	11.60	-5	5,955	-0.08%
2020/05/20	10	11.50	25	11.45	11.45	-15	5,910	-0.25%
2020/05/19	2	11.45	0	0.00	11.40	2	5,876	0.03%
2020/05/18	0	0.00	50	11.35	11.35	-50	5,856	-0.85%
2020/05/15	9	11.21	0	0.00	11.25	9	5,804	0.16%
2020/05/13	1	11.20	10	11.20	11.25	-9	5,768	-0.16%
2020/05/12	57	11.15	0	0.00	11.20	57	5,763	0.99%
2020/05/11	51	11.15	2	11.15	11.20	49	5,698	0.86%
2020/05/08	0	0.00	7	11.00	10.95	-7	5,624	-0.12%
2020/05/07	1	10.85	0	0.00	10.90	1	5,609	0.02%
2020/05/06	2	10.80	4	10.80	10.80	-2	5,601	-0.04%
2020/05/05	1	10.90	0	0.00	10.80	1	5,630	0.02%
2020/04/30	3	10.90	20.9	10.90	10.95	-17.9	5,559	-0.32%
2020/04/29	0	0.00	11	10.85	10.80	-11	5,561	-0.20%
2020/04/27	0	0.00	11.6	10.70	10.70	-11.6	5,702	-0.20%
2020/04/24	0	0.00	2	10.50	10.50	-2	5,726	-0.03%
2020/04/21	2	10.65	5	10.75	10.50	-3	5,742	-0.05%
2020/04/20	1	10.65	0.1	10.90	10.90	0.9	5,703	0.02%
2020/04/17	0	0.00	35	10.74	10.65	-35	5,692	-0.62%
2020/04/16	1	10.70	0	0.00	10.60	1	5,648	0.02%
2020/04/15	0	0.00	4	10.75	10.70	-4	5,652	-0.07%
2020/04/14	5.5	10.55	1	10.50	10.60	4.5	5,687	0.08%
2020/04/13	6	10.45	0	0.00	10.55	6	5,781	0.10%
2020/04/10	5	10.40	0	0.00	10.55	5	5,792	0.09%
2020/04/08	0	0.00	7	10.40	10.40	-7	5,948	-0.12%
2020/04/07	0	0.00	21	10.29	10.35	-21	5,970	-0.35%
2020/04/01	0	0.00	1	10.30	10.30	-1	5,981	-0.02%
2020/03/31	1	10.20	1	10.25	10.35	0	6,069	0.00%
2020/03/30	0	0.00	2	10.08	10.20	-2	5,996	-0.03%
2020/03/27	0	0.00	1	10.25	10.25	-1	5,947	-0.02%
2020/03/26	1	10.10	5	10.15	10.15	-4	5,837	-0.07%
2020/03/25	30	10.15	31	10.15	10.20	-1	5,815	-0.02%
2020/03/24	92	9.99	90	9.94	9.94	2	5,651	0.04%
2020/03/23	1	9.09	770	9.13	9.60	-769	5,452	-14.10%	大賣/鉅額交易
2020/03/20	20	9.78	3	9.78	9.60	17	5,334	0.32%
2020/03/19	24	8.87	61	9.00	10.50	-37	5,056	-0.73%
2020/03/18	5	9.42	0	0.00	9.62	5	4,844	0.10%
2020/03/17	24	9.55	126	9.65	9.65	-102	4,770	-2.14%	大賣/鉅額交易
2020/03/16	11	9.96	0	0.00	9.96	11	4,644	0.24%
2020/03/13	5	9.99	1	10.10	10.20	4	4,578	0.09%
2020/03/12	20	10.59	21	10.65	10.60	-1	4,404	-0.02%
2020/03/11	0.6	11.00	0	0.00	10.95	0.6	4,237	0.01%
2020/03/10	2	10.70	0	0.00	10.95	2	4,211	0.05%
2020/03/09	3	11.00	0	0.00	10.95	3	4,118	0.07%
2020/03/06	0	0.00	15	11.25	11.25	-15	3,995	-0.38%
2020/03/04	1	11.20	0	0.00	11.25	1	3,965	0.03%
2020/03/03	2	11.20	10	11.20	11.25	-8	3,942	-0.20%
2020/03/02	11	11.10	0	0.00	11.15	11	3,925	0.28%
2020/02/27	18	11.40	7	11.35	11.35	11	3,887	0.28%
2020/02/26	61.5	11.50	0	0.00	11.55	61.5	3,785	1.62%
2020/02/25	15	11.52	4	11.50	11.50	11	3,773	0.29%
2020/02/21	0	0.00	0.2	11.65	11.65	-0.2	3,728	-0.01%
2020/02/20	10	11.70	0	0.00	11.65	10	3,727	0.27%
2020/02/19	65	11.65	0	0.00	11.65	65	3,700	1.76%
2020/02/18	5	11.55	0	0.00	11.60	5	3,680	0.14%
2020/02/17	7	11.59	0	0.00	11.60	7	3,664	0.19%
2020/02/13	10	11.65	0	0.00	11.70	10	3,617	0.28%
2020/02/11	4	11.68	0	0.00	11.70	4	3,613	0.11%
2020/02/10	2	11.65	0	0.00	11.75	2	3,595	0.06%
2020/02/05	0	0.00	1	11.70	11.75	-1	3,539	-0.03%
2020/02/04	0	0.00	2	11.75	11.75	-2	3,511	-0.06%
2020/02/03	1	11.50	6	11.55	11.65	-5	3,512	-0.14%
2020/01/30	1	11.70	0	0.00	11.60	1	3,372	0.03%
2020/01/20	5	12.00	8	11.94	12.00	-3	3,211	-0.09%
2020/01/17	0.7	11.90	0	0.00	11.90	0.7	3,157	0.02%
2020/01/16	4	11.85	0	0.00	11.85	4	3,152	0.13%
2020/01/14	1	11.95	7	11.96	11.90	-6	3,125	-0.19%
2020/01/13	20.7	11.88	2	11.85	11.90	18.7	3,147	0.59%
2020/01/10	6	11.69	50	11.70	11.80	-44	3,167	-1.39%
2020/01/09	0.6	11.70	0	0.00	11.70	0.6	3,136	0.02%
2020/01/08	0	0.00	5	11.60	11.70	-5	3,109	-0.16%
2020/01/07	1	11.70	1.2	11.72	11.90	-0.2	3,007	-0.01%
2020/01/06	7	11.52	1	11.50	11.55	6	2,875	0.21%
2020/01/03	3	11.50	6	11.50	11.50	-3	2,830	-0.11%
2020/01/02	0	0.00	1	11.40	11.35	-1	2,771	-0.04%
2019/12/31	1	11.30	0	0.00	11.25	1	2,600	0.04%
2019/12/30	0	0.00	17	11.13	11.15	-17	2,525	-0.67%
2019/12/27	1	11.10	0	0.00	11.05	1	2,456	0.04%
2019/12/26	0	0.00	2.7	11.04	11.00	-2.7	2,395	-0.11%
2019/12/25	1	10.95	0	0.00	10.95	1	2,292	0.04%
2019/12/18	0	0.00	10	11.00	11.00	-10	2,295	-0.44%
2019/12/13	0.5	10.95	0.6	10.95	11.00	-0.1	2,405	-0.01%
2019/12/11	2	10.95	0	0.00	10.90	2	2,377	0.08%
2019/12/09	30	10.95	0	0.00	10.95	30	2,398	1.25%
2019/12/05	1	10.95	0	0.00	10.95	1	2,495	0.04%
2019/12/04	0	0.00	100	10.95	11.00	-100	2,517	-3.97%
2019/12/03	0.4	11.00	0	0.00	10.95	0.4	2,553	0.02%
2019/12/02	0.2	11.00	0	0.00	11.00	0.2	2,582	0.01%
2019/11/28	1	11.00	0	0.00	10.95	1	2,611	0.04%
2019/11/27	2	11.05	0	0.00	11.05	2	2,614	0.08%
2019/11/25	0	0.00	6	10.91	10.95	-6	2,505	-0.24%
2019/11/13	0	0.00	2	10.95	10.95	-2	2,592	-0.08%
2019/11/11	0	0.00	2	10.95	10.95	-2	2,626	-0.08%
2019/11/08	5	10.95	0	0.00	11.00	5	2,679	0.19%
2019/11/07	10	11.00	20	10.95	10.95	-10	2,705	-0.37%
2019/11/06	0	0.00	4.4	10.95	10.90	-4.4	2,736	-0.16%
2019/11/05	0	0.00	2	10.90	10.90	-2	2,761	-0.07%
2019/11/04	0.5	10.90	0	10.90	10.90	0.4	2,857	0.02%
2019/10/30	0.1	10.85	0	0.00	10.85	0.1	3,130	0.00%
2019/10/29	0	0.00	0.5	10.90	10.90	-0.5	3,262	-0.02%
2019/10/24	0.5	10.90	0	0.00	10.95	0.5	3,342	0.02%
2019/10/17	120	10.70	0	0.00	10.65	120	3,345	3.59%	大買/鉅額交易
2019/10/16	20	10.68	0	0.00	10.70	20	3,328	0.60%
2019/10/15	0.6	10.70	3	10.80	10.70	-2.4	3,336	-0.07%
2019/10/09	10	10.70	0	0.00	10.70	10	3,371	0.30%
2019/10/08	20	10.60	0	0.00	10.75	20	3,368	0.59%
2019/10/03	10	10.65	0	0.00	10.65	10	3,360	0.30%
2019/10/02	0	0.00	1	10.70	10.70	-1	3,369	-0.03%
2019/10/01	0.9	10.70	0	0.00	10.70	0.9	3,379	0.03%
2019/09/27	2	10.70	0	0.00	10.70	2	3,372	0.06%
2019/09/26	0.9	10.80	0	0.00	10.80	0.9	3,374	0.03%
2019/09/25	0	0.00	0	10.80	10.75	0	3,373	0.00%
2019/09/24	6	10.77	0	0.00	10.85	6	3,363	0.18%
2019/09/23	0	10.95	4	10.90	10.95	-4	3,350	-0.12%
2019/09/20	0	0.00	2	10.85	10.95	-2	3,328	-0.06%
2019/09/18	4	10.80	0	0.00	10.80	4	3,203	0.12%
2019/09/10	0	0.00	1	10.80	10.85	-1	3,279	-0.03%
2019/09/05	1	10.70	0	0.00	10.70	1	3,144	0.03%
2019/09/03	2	10.55	0	0.00	10.60	2	3,122	0.06%
2019/08/21	0	0.00	1	10.35	10.35	-1	3,196	-0.03%
2019/08/16	1	10.35	0	0.00	10.30	1	3,203	0.03%
2019/08/15	2	10.20	0	0.00	10.25	2	3,193	0.06%
2019/08/12	3	10.35	0	0.00	10.40	3	3,086	0.10%
2019/08/06	2	10.20	0	0.00	10.25	2	2,977	0.07%
2019/08/05	12	10.86	20	10.85	10.90	-8	2,844	-0.28%
2019/07/30	0	0.00	31	11.05	11.10	-31	2,415	-1.28%
2019/07/29	2	11.05	0	0.00	11.05	2	2,404	0.08%
2019/07/26	0	0.00	25.1	11.00	11.05	-25.1	2,354	-1.06%
2019/07/17	0	0.00	3	10.95	10.95	-3	2,202	-0.14%
2019/07/15	0	0.00	66	10.89	10.95	-66	2,129	-3.10%
2019/07/05	0	0.00	20	10.70	10.65	-20	2,010	-0.99%
2019/07/04	0	0.00	20	10.70	10.65	-20	2,016	-0.99%
2019/06/24	6	10.70	55	10.77	10.70	-49	2,132	-2.30%
2019/06/21	0	0.00	4	10.80	10.80	-4	2,124	-0.19%
2019/06/20	0	0.00	1.8	10.50	10.60	-1.8	2,088	-0.09%
2019/06/18	0	0.00	8	10.45	10.50	-8	2,095	-0.38%
2019/06/10	0	0.00	0	10.50	10.55	0	2,186	0.00%
2019/05/31	0	0.00	5.1	10.50	10.50	-5.1	2,162	-0.23%
2019/05/30	0	0.00	2	10.45	10.45	-2	2,159	-0.09%
2019/05/29	0	0.00	1	10.45	10.45	-1	2,186	-0.05%
2019/05/27	0	0.00	1	10.40	10.40	-1	2,108	-0.05%
2019/05/15	0	0.00	5	10.30	10.25	-5	2,102	-0.24%
2019/05/14	30	10.25	0	0.00	10.30	30	2,109	1.42%
2019/05/10	0	0.00	3	10.32	10.30	-3	2,109	-0.14%
2019/05/08	0	0.00	5	10.35	10.40	-5	2,121	-0.24%
2019/05/07	10	10.45	0	0.00	10.40	10	2,120	0.47%
2019/05/02	0	0.00	10	10.40	10.45	-10	2,083	-0.48%
2019/04/29	0	0.00	1	10.35	10.35	-1	2,049	-0.05%
2019/04/26	0	0.00	15	10.30	10.30	-15	2,021	-0.74%
2019/04/23	5	10.30	0	0.00	10.35	5	2,009	0.25%
2019/04/22	5	10.30	0	0.00	10.35	5	2,006	0.25%
2019/04/18	0	0.00	0.1	10.35	10.35	-0.1	2,009	0.00%
2019/04/17	0	0.00	24	10.35	10.40	-24	2,028	-1.18%
2019/04/15	0	0.00	4	10.35	10.40	-4	2,016	-0.20%
2019/04/08	0	0.00	1	10.40	10.45	-1	2,056	-0.05%
2019/04/03	0	0.00	4	10.34	10.40	-4	2,048	-0.20%
2019/03/28	0	0.00	0.5	10.40	10.45	-0.5	1,997	-0.03%
2019/03/27	0	0.00	2	10.40	10.40	-2	1,996	-0.10%
2019/03/22	7	10.45	0	0.00	10.50	7	2,060	0.34%
2019/03/21	0	0.00	2	10.40	10.45	-2	2,051	-0.10%
2019/03/18	1	10.20	0	0.00	10.30	1	2,006	0.05%
2019/03/12	0.3	10.10	0	0.00	10.10	0.3	1,906	0.02%
2019/03/11	10	10.05	0	0.00	10.10	10	1,894	0.53%
2019/03/08	10	10.09	0	0.00	10.10	10	1,897	0.53%
2019/03/07	2	10.10	5.4	10.10	10.10	-3.4	1,901	-0.18%
2019/03/06	7	10.10	0	0.00	10.10	7	1,894	0.37%
2019/03/05	10	10.10	0.4	10.10	10.10	9.6	1,879	0.51%
2019/02/27	2	10.00	0.1	10.05	10.10	1.9	1,832	0.10%
2019/02/25	3	10.10	17	10.05	10.10	-14	1,791	-0.78%
2019/02/22	2	10.05	0	0.00	10.05	2	1,775	0.11%
2019/02/21	12	10.04	0	0.00	10.00	12	1,773	0.68%
2019/02/19	2	10.00	0	0.00	10.00	2	1,753	0.11%
2019/02/15	0	0.00	4.6	9.95	9.97	-4.6	1,710	-0.27%
2019/02/14	0	0.00	1	9.96	9.95	-1	1,699	-0.06%
2019/02/13	0	0.00	5	9.92	9.95	-5	1,692	-0.30%
2019/02/11	5	9.89	0	0.00	9.88	5	1,726	0.29%
2019/01/28	2	9.82	0	0.00	9.85	2	1,699	0.12%
2019/01/24	5	9.80	0	0.00	9.81	5	1,742	0.29%
2019/01/21	5	9.76	0	0.00	9.78	5	1,868	0.27%
2019/01/18	2	9.74	0	0.00	9.76	2	1,945	0.10%
2019/01/15	1	9.75	0	0.00	9.77	1	2,067	0.05%
2019/01/07	1	9.60	0	0.00	9.63	1	2,463	0.04%
2019/01/04	1	9.55	0	0.00	9.54	1	2,510	0.04%
2019/01/03	0	0.00	1	9.58	9.58	-1	2,629	-0.04%
2018/12/28	10	9.60	0	0.00	9.53	10	2,630	0.38%
2018/12/26	2	9.58	0	0.00	9.60	2	2,636	0.08%
2018/12/20	7	9.50	0	0.00	9.57	7	2,722	0.26%
2018/12/19	18	9.52	0	0.00	9.58	18	2,713	0.66%
2018/12/10	5	9.91	0	0.00	9.96	5	2,620	0.19%
2018/12/06	10	9.96	0	0.00	9.94	10	2,680	0.37%
2018/12/05	23	9.96	1	9.95	9.97	22	2,676	0.82%
2018/12/03	0	0.00	2	10.00	10.05	-2	2,702	-0.07%
2018/11/26	0	0.00	0.9	9.94	9.93	-0.9	2,704	-0.03%
2018/11/19	0.2	10.00	0	0.00	10.00	0.2	2,863	0.01%
2018/11/16	0	0.00	18	9.98	9.97	-18	2,882	-0.62%
2018/11/14	0	0.00	0.9	9.97	9.97	-0.9	2,944	-0.03%
2018/11/12	1	9.90	0	0.00	9.99	1	2,974	0.03%
2018/11/08	5	9.98	2	10.00	10.05	3	3,082	0.10%
2018/11/07	4	9.90	0	0.00	9.93	4	3,056	0.13%
2018/11/05	1	9.85	0	0.00	9.89	1	3,235	0.03%
2018/11/02	7	9.88	0	0.00	9.88	7	3,244	0.22%
2018/10/31	2	9.97	1	10.05	10.05	1	3,313	0.03%
2018/10/30	0	0.00	10	9.63	9.80	-10	3,301	-0.30%
2018/10/26	10	9.68	5	9.77	9.69	5	3,556	0.14%
2018/10/25	1	9.85	0	0.00	9.80	1	3,827	0.03%
2018/10/24	1	9.95	0	0.00	10.05	1	3,953	0.03%
2018/10/23	1	10.05	0	0.00	10.00	1	4,052	0.02%
2018/10/19	10	10.10	11	10.24	10.05	-1	4,194	-0.02%
2018/10/18	0	0.00	2	10.10	10.15	-2	3,995	-0.05%
2018/10/16	1	10.25	0	0.00	10.25	1	4,063	0.02%
2018/10/15	11	10.20	0	0.00	10.30	11	4,026	0.27%
2018/10/12	0.5	10.35	0	0.00	10.25	0.5	4,026	0.01%
2018/10/11	12	10.14	0	0.00	10.20	12	3,983	0.30%
2018/10/05	2	10.48	0	0.00	10.40	2	3,856	0.05%
2018/10/04	0	0.00	13	10.50	10.50	-13	3,815	-0.34%
2018/10/01	2	10.65	0	0.00	10.65	2	3,835	0.05%
2018/09/28	0	0.00	6.1	10.74	10.70	-6.1	3,862	-0.16%
2018/09/27	0	0.00	5	10.60	10.75	-5	3,803	-0.13%
2018/09/21	0.9	10.65	0	0.00	10.65	0.9	3,737	0.02%
2018/09/17	6	10.50	0	0.00	10.50	6	3,748	0.16%
2018/09/10	0	0.00	4	10.45	10.45	-4	3,949	-0.10%
2018/09/06	10	10.50	3	10.50	10.45	7	4,044	0.17%
2018/09/05	0	0.00	0.4	10.55	10.50	-0.4	4,062	-0.01%
2018/09/04	1	10.60	4	10.64	10.65	-3	4,076	-0.07%
2018/08/30	0	0.00	0.7	10.70	10.70	-0.7	4,223	-0.02%
2018/08/27	0.2	10.50	0	0.00	10.50	0.2	4,157	0.00%
2018/08/21	1	10.40	0	0.00	10.45	1	4,299	0.02%
2018/08/13	2	10.35	0	0.00	10.40	2	4,256	0.05%
2018/08/10	2	10.60	0	0.00	10.60	2	4,191	0.05%
2018/08/09	0	0.00	3	10.70	10.75	-3	4,084	-0.07%
2018/08/07	4	10.75	0	0.00	10.70	4	4,088	0.10%
2018/08/06	4	10.76	10	10.75	10.80	-6	4,048	-0.15%
2018/08/03	3	10.75	0	0.00	10.75	3	4,079	0.07%
2018/08/02	3	10.72	0	0.00	10.65	3	4,079	0.07%
2018/08/01	0	0.00	2.2	11.36	11.45	-2.2	3,835	-0.06%
2018/07/31	29	11.20	0	0.00	11.25	29	3,500	0.83%
2018/07/30	41	10.97	0	0.00	11.10	41	3,342	1.23%
2018/07/27	57	11.00	0	0.00	11.00	57	3,196	1.78%
2018/07/26	175.7	10.97	9.1	11.00	11.00	166.6	3,146	5.29%	大買/鉅額交易
2018/07/24	30	10.85	0	0.00	10.95	30	3,076	0.97%
2018/07/23	15	10.80	34	10.82	10.85	-19	3,027	-0.63%
2018/07/19	50	10.80	0	0.00	10.80	50	2,991	1.67%
2018/07/18	0	0.00	0.8	10.75	10.80	-0.8	2,987	-0.03%
2018/07/16	0	0.00	5	10.75	10.80	-5	3,023	-0.17%
2018/07/12	15	10.65	0	0.00	10.70	15	3,043	0.49%
2018/07/11	50	10.65	0	0.00	10.70	50	3,111	1.61%
2018/07/09	10	10.60	0	0.00	10.65	10	3,137	0.32%
2018/07/04	5	10.70	0	0.00	10.70	5	3,203	0.16%
2018/07/02	0	0.00	3.8	10.74	10.70	-3.8	3,242	-0.12%
2018/06/28	16	10.70	0	0.00	10.70	16	3,289	0.49%
2018/06/25	0	0.00	40	10.88	10.85	-40	3,406	-1.17%
2018/06/20	1	10.95	0	0.00	10.95	1	3,362	0.03%
2018/06/19	0	0.00	2	10.83	10.90	-2	3,282	-0.06%
2018/06/15	4	10.70	10	10.75	10.80	-6	3,196	-0.19%
2018/06/13	12	10.65	0	0.00	10.65	12	3,144	0.38%
2018/06/11	0	0.00	0	10.70	10.70	0	3,170	0.00%
2018/06/07	0	0.00	9	10.65	10.65	-9	3,094	-0.29%
2018/06/01	8	10.55	3	10.50	10.50	5	3,006	0.17%
2018/05/30	1	10.45	0	0.00	10.50	1	2,946	0.03%
2018/05/29	5	10.60	0	0.00	10.60	5	2,906	0.17%
2018/05/28	2	10.55	0	0.00	10.55	2	2,876	0.07%
2018/05/25	0	0.00	30.7	10.50	10.50	-30.7	2,866	-1.07%
2018/05/18	0	0.00	2	10.45	10.50	-2	2,957	-0.07%
2018/05/17	33	10.47	0	0.00	10.45	33	2,994	1.10%
2018/05/14	10	10.40	0	0.00	10.40	10	3,230	0.31%
2018/05/10	2	10.40	0	0.00	10.45	2	3,212	0.06%
2018/05/02	5	10.45	9	10.50	10.50	-4	3,302	-0.12%
2018/04/30	1	10.30	0	0.00	10.35	1	3,320	0.03%
2018/04/23	2	10.25	0	0.00	10.30	2	3,957	0.05%
2018/04/20	1	10.20	0	0.00	10.25	1	4,082	0.02%
2018/04/19	0	0.00	3.1	10.20	10.25	-3.1	4,191	-0.07%
2018/04/18	6	10.20	1	10.25	10.20	5	4,267	0.12%
2018/04/16	5	10.20	0	0.00	10.20	5	4,341	0.12%
2018/04/13	0	0.00	4	10.25	10.25	-4	4,365	-0.09%
2018/04/11	0	0.00	3	10.25	10.25	-3	4,419	-0.07%
2018/04/02	2	10.30	0	0.00	10.25	2	4,326	0.05%
2018/03/31	1	10.20	0	0.00	10.25	1	4,280	0.02%
2018/03/30	16	10.21	0	0.00	10.20	16	4,271	0.37%
2018/03/29	2	10.20	0	0.00	10.20	2	4,234	0.05%
2018/03/28	0	0.00	10.3	10.15	10.15	-10.3	4,191	-0.25%
2018/03/26	0	0.00	3	10.00	10.05	-3	4,185	-0.07%
2018/03/23	3	10.00	0	0.00	10.05	3	4,225	0.07%
2018/03/22	10	10.14	0	0.00	10.10	10	4,217	0.24%
2018/03/21	0	0.00	2.1	10.10	10.10	-2.1	4,199	-0.05%
2018/03/19	10	10.10	0	0.00	10.05	10	4,181	0.24%
2018/03/16	0	0.00	1	9.98	10.25	-1	4,147	-0.02%
2018/03/15	0	0.00	0	9.98	9.99	0	4,068	0.00%
2018/03/12	24	9.91	0	0.00	10.00	24	4,054	0.59%
2018/03/07	10	9.86	0	0.00	9.84	10	4,041	0.25%
2018/03/06	5	9.85	0	0.00	9.86	5	4,045	0.12%
2018/03/05	5	9.87	0	0.00	9.83	5	4,070	0.12%
2018/02/27	1	9.98	0	0.00	10.00	1	3,990	0.03%
2018/02/26	13	9.99	1	10.00	10.00	12	3,962	0.30%
2018/02/23	0	0.00	6	9.99	9.99	-6	3,936	-0.15%
2018/02/22	5	9.90	0	0.00	9.95	5	3,927	0.13%
2018/02/21	8	9.78	0	0.00	9.94	8	3,949	0.20%
2018/02/07	3.3	9.65	0	0.00	9.63	3.3	3,774	0.09%
2018/02/06	0	0.00	4	9.65	9.48	-4	3,668	-0.11%
2018/02/05	0	0.00	1.4	9.90	9.90	-1.4	3,488	-0.04%
2018/01/30	1	10.00	0	0.00	10.00	1	3,336	0.03%
2018/01/26	0	0.00	3	10.10	10.15	-3	3,233	-0.09%
2018/01/24	0	0.00	2	10.05	10.15	-2	3,166	-0.06%
2018/01/22	13	10.09	0	0.00	10.15	13	2,987	0.44%
2018/01/19	10	9.98	1	9.99	9.98	9	2,801	0.32%
2018/01/18	0	0.00	5	9.78	9.96	-5	2,687	-0.19%
2018/01/17	5	9.71	0	0.00	9.74	5	2,491	0.20%
2018/01/16	3	9.67	0	0.00	9.70	3	2,352	0.13%
2018/01/15	3	9.67	0	0.00	9.65	3	2,187	0.14%
2018/01/11	3	9.53	0	0.00	9.54	3	1,954	0.15%
2018/01/10	5	9.50	0	0.00	9.51	5	1,891	0.26%
2018/01/09	0	0.00	50	9.49	9.50	-50	1,819	-2.75%
2018/01/05	2	9.49	0	0.00	9.49	2	1,700	0.12%
2018/01/04	0	0.00	10	9.50	9.50	-10	1,691	-0.59%
2018/01/02	0	0.00	10	9.50	9.49	-10	1,710	-0.58%