國票金 (2889)-元富-同大券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.50
漲跌
▲0.15
漲幅
+0.98%
成交量
10,999張
產業
上市金融類股
721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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.1	15.40	25	15.53	15.50	-24.9	10,675	-0.23%
2024/05/14	6.2	15.40	2	15.40	15.35	4.2	10,581	0.04%
2024/05/10	2.1	15.26	33.5	15.48	15.60	-31.4	10,480	-0.30%
2024/05/09	18.5	15.07	0	0.00	15.00	18.5	10,040	0.18%
2024/05/08	8.2	15.47	0	0.00	15.50	8.2	9,710	0.08%
2024/05/07	6	15.62	1	15.75	15.55	5	9,512	0.05%
2024/05/06	3	15.26	141	15.31	15.50	-138	9,243	-1.49%	大賣/鉅額交易
2024/05/03	11	15.15	18.7	15.07	15.10	-7.7	8,927	-0.09%
2024/05/02	69	14.65	3	14.67	14.70	66	8,541	0.77%
2024/04/30	0	0.00	7	14.54	14.55	-7	8,276	-0.08%
2024/04/29	1	14.40	23.3	14.45	14.60	-22.3	8,157	-0.27%
2024/04/26	17.1	13.90	0	13.90	13.95	17.1	7,611	0.22%
2024/04/25	0	0.00	0.1	13.95	13.95	-0.1	7,551	0.00%
2024/04/24	0	13.95	0	0.00	14.00	0	7,536	0.00%
2024/04/23	0.2	13.95	8	13.97	14.00	-7.8	7,511	-0.10%
2024/04/22	0	13.85	0	0.00	13.90	0	7,454	0.00%
2024/04/19	0	0.00	18.7	13.60	13.60	-18.7	7,294	-0.26%
2024/04/18	10	13.48	2	13.60	13.45	8	7,120	0.11%
2024/04/17	13.1	13.64	2.3	13.65	13.50	10.8	6,808	0.16%
2024/04/16	22.1	13.65	0	0.00	13.60	22.1	6,670	0.33%
2024/04/15	5.1	13.80	6	13.75	13.80	-0.9	6,568	-0.01%
2024/04/12	0	13.90	0	0.00	13.85	0	6,556	0.00%
2024/04/11	0.2	13.90	0	0.00	13.90	0.2	6,530	0.00%
2024/04/10	1.4	13.91	6.2	13.95	13.95	-4.8	6,542	-0.07%
2024/04/09	0.5	13.95	117.6	13.99	14.00	-117.1	6,541	-1.79%	大賣/鉅額交易
2024/04/08	5.2	13.80	2	13.90	13.90	3.2	6,433	0.05%
2024/04/03	1	13.85	0.2	13.88	13.80	0.8	6,464	0.01%
2024/04/02	5	13.90	5.1	13.85	13.90	-0.1	6,504	0.00%
2024/04/01	3	13.90	10	13.90	13.90	-7	6,695	-0.10%
2024/03/29	10	13.90	6.3	13.90	13.90	3.7	6,883	0.05%
2024/03/28	12	13.89	0.1	13.90	13.90	11.9	6,807	0.18%
2024/03/27	44.1	13.78	0.5	13.79	13.85	43.6	6,739	0.65%
2024/03/26	2	13.70	0.2	13.80	13.70	1.8	6,665	0.03%
2024/03/25	0.2	13.75	0.6	13.79	13.70	-0.4	6,601	-0.01%
2024/03/22	10.1	13.65	1.1	13.60	13.70	9	6,517	0.14%
2024/03/21	2	13.60	7	13.57	13.60	-5	6,420	-0.08%
2024/03/20	12	13.54	1	13.60	13.50	11	6,353	0.17%
2024/03/19	1	13.60	0	0.00	13.60	1	6,277	0.02%
2024/03/18	3.1	13.69	241	13.65	13.65	-237.9	6,245	-3.81%	大賣/鉅額交易
2024/03/15	5	13.78	2.8	13.78	13.90	2.2	6,083	0.04%
2024/03/14	58	13.80	36.3	13.97	13.80	21.7	5,660	0.38%
2024/03/13	5	12.75	11.1	12.65	12.75	-6.1	4,501	-0.13%
2024/03/12	0.7	12.65	1	12.65	12.70	-0.3	4,516	-0.01%
2024/03/11	4	12.60	12.6	12.56	12.65	-8.6	4,513	-0.19%
2024/03/08	40.2	12.53	27	12.55	12.50	13.2	4,500	0.29%
2024/03/07	3	12.60	3.1	12.58	12.60	-0.1	4,443	0.00%
2024/03/06	0	0.00	20.1	12.40	12.40	-20.1	4,321	-0.46%
2024/03/05	0.8	12.30	0	12.25	12.35	0.8	4,310	0.02%
2024/03/04	0.4	12.20	2	12.20	12.20	-1.6	4,251	-0.04%
2024/03/01	50	12.20	0	0.00	12.25	50	4,298	1.16%
2024/02/29	141	12.30	0	0.00	12.30	141	4,317	3.27%	大買/鉅額交易
2024/02/27	2	12.10	0	0.00	12.10	2	4,208	0.05%
2024/02/26	0	12.10	1	12.10	12.10	-1	4,199	-0.02%
2024/02/23	0.2	12.10	0	0.00	12.10	0.2	4,204	0.01%
2024/02/22	0	0.00	12	12.15	12.15	-12	4,229	-0.28%
2024/02/21	2	12.25	0.1	12.25	12.15	2	4,223	0.05%
2024/02/19	205	12.25	0	0.00	12.30	205	4,232	4.84%	大買/鉅額交易
2024/02/16	5	12.16	0	0.00	12.15	5	4,211	0.12%
2024/02/15	41	12.15	0.1	12.20	12.20	40.9	4,204	0.97%
2024/02/05	13.8	12.29	41	12.21	12.25	-27.2	4,176	-0.65%
2024/02/02	10.4	12.10	0	0.00	12.15	10.4	4,052	0.26%
2024/01/31	0	0.00	0.1	12.00	11.95	-0.1	3,993	0.00%
2024/01/24	0	11.95	0	0.00	11.95	0	4,020	0.00%
2024/01/23	1.2	11.96	0	0.00	12.00	1.2	4,018	0.03%
2024/01/18	1	11.80	0	0.00	11.80	1	3,991	0.03%
2024/01/17	1	11.85	0	0.00	11.75	1	3,981	0.03%
2024/01/16	4	11.88	0	0.00	11.85	4	3,931	0.10%
2024/01/11	0	0.00	7.3	12.05	12.05	-7.3	3,861	-0.19%
2024/01/09	0	12.20	0	0.00	12.25	0	3,819	0.00%
2024/01/08	3.2	12.35	0	0.00	12.30	3.2	3,774	0.09%
2024/01/05	1.8	12.25	0	12.25	12.30	1.8	3,741	0.05%
2024/01/03	1	12.25	5	12.15	12.25	-4	3,686	-0.11%
2024/01/02	0.4	12.35	1	12.35	12.30	-0.6	3,607	-0.02%
2023/12/29	13	12.23	18	12.32	12.25	-5	3,547	-0.14%
2023/12/28	5	12.20	1	12.25	12.25	4	3,459	0.12%
2023/12/27	12.8	12.15	22.2	12.15	12.20	-9.3	3,353	-0.28%
2023/12/26	2	11.88	30.9	11.80	11.95	-28.8	3,094	-0.93%
2023/12/25	0.3	11.55	20	11.55	11.55	-19.7	2,809	-0.70%
2023/12/22	0	0.00	0.5	11.60	11.55	-0.5	2,827	-0.02%
2023/12/21	3	11.55	0.1	11.55	11.55	2.9	2,873	0.10%
2023/12/20	0	0.00	0.7	11.55	11.55	-0.7	2,856	-0.03%
2023/12/19	0	0.00	1	11.55	11.55	-1	2,853	-0.04%
2023/12/18	0	0.00	17.1	11.60	11.65	-17.1	2,858	-0.60%
2023/12/15	5	11.58	7.4	11.60	11.55	-2.4	2,835	-0.08%
2023/12/14	0	0.00	0.2	11.60	11.60	-0.2	2,777	-0.01%
2023/12/13	6.1	11.40	0	0.00	11.40	6.1	2,701	0.23%
2023/12/12	2.7	11.42	0	0.00	11.40	2.7	2,792	0.10%
2023/12/11	49.6	11.48	5.2	11.40	11.40	44.3	2,765	1.60%
2023/12/08	0.7	11.50	0.1	11.50	11.45	0.6	2,716	0.02%
2023/12/07	7	11.50	0	0.00	11.50	7	2,673	0.26%
2023/12/06	1	11.65	0	0.00	11.60	1	2,551	0.04%
2023/12/05	9	11.60	0	0.00	11.60	9	2,497	0.36%
2023/12/04	2.4	11.60	0	0.00	11.60	2.4	2,448	0.10%
2023/11/30	3	11.55	0	0.00	11.55	3	2,349	0.13%
2023/11/28	6	11.55	7	11.55	11.60	-1	2,277	-0.04%
2023/11/27	25	11.59	0	0.00	11.55	25	2,227	1.12%
2023/11/24	0.2	11.60	0.8	11.55	11.60	-0.6	2,203	-0.02%
2023/11/22	2	11.60	12	11.60	11.65	-10	2,176	-0.46%
2023/11/20	0	11.65	0	0.00	11.60	0	2,141	0.00%
2023/11/16	0	0.00	93	11.60	11.60	-93	2,142	-4.34%
2023/11/15	2	11.60	0	0.00	11.60	2	2,120	0.09%
2023/11/10	3	11.47	0	0.00	11.45	3	2,098	0.14%
2023/11/09	0	11.55	0	0.00	11.50	0	2,078	0.00%
2023/11/08	0.6	11.55	9	11.55	11.60	-8.4	2,109	-0.40%
2023/11/07	0	11.55	0	0.00	11.55	0	2,111	0.00%
2023/11/06	0.5	11.65	0	0.00	11.65	0.5	2,107	0.02%
2023/11/03	0	11.60	2	11.60	11.60	-2	2,105	-0.09%
2023/11/02	0.4	11.60	0	0.00	11.70	0.4	2,122	0.02%
2023/10/26	1	11.60	2	11.60	11.55	-1	2,273	-0.04%
2023/10/24	0	0.00	4	11.68	11.70	-4	2,378	-0.17%
2023/10/23	3.3	11.65	0.1	11.70	11.60	3.1	2,442	0.13%
2023/10/20	0.8	11.65	30	11.55	11.60	-29.2	2,464	-1.18%
2023/10/19	0	0.00	0	11.70	11.70	0	2,505	0.00%
2023/10/18	0	0.00	1	11.75	11.70	-1	2,525	-0.04%
2023/10/17	0	0.00	4	11.75	11.75	-4	2,545	-0.16%
2023/10/16	2	11.80	0	0.00	11.80	2	2,615	0.08%
2023/10/13	0.4	11.75	0	0.00	11.85	0.4	2,727	0.01%
2023/10/12	6	11.85	0.2	11.85	11.90	5.8	2,778	0.21%
2023/10/11	0.3	11.80	0	0.00	11.85	0.3	2,801	0.01%
2023/10/06	0	11.70	0	0.00	11.70	0	2,987	0.00%
2023/10/05	0.5	11.65	0	0.00	11.65	0.5	3,023	0.02%
2023/09/27	0	11.65	1	11.65	11.60	-1	3,323	-0.03%
2023/09/25	0.3	11.70	0	0.00	11.75	0.3	3,315	0.01%
2023/09/20	1	11.80	0	0.00	11.75	1	3,321	0.03%
2023/09/19	5.3	11.80	0	0.00	11.80	5.3	3,339	0.16%
2023/09/15	1	11.80	42	11.84	11.85	-41	3,524	-1.16%
2023/09/14	0.1	11.80	0	0.00	11.75	0.1	3,375	0.00%
2023/09/13	1	11.75	0	11.80	11.75	1	3,354	0.03%
2023/09/12	0.1	11.70	0	0.00	11.85	0.1	3,383	0.00%
2023/09/11	0	11.75	0	0.00	11.70	0	3,373	0.00%
2023/09/08	1.8	11.80	0	0.00	11.80	1.8	3,381	0.05%
2023/09/06	0	11.80	2	11.75	11.75	-2	3,464	-0.06%
2023/09/05	0.5	11.80	0	0.00	11.80	0.5	3,471	0.01%
2023/09/04	0.3	11.85	0	0.00	11.75	0.3	3,528	0.01%
2023/08/31	2	11.80	0	0.00	11.90	2	3,686	0.05%
2023/08/29	0	0.00	1	11.85	11.90	-1	3,826	-0.03%
2023/08/28	2	11.75	0	0.00	11.70	2	3,820	0.05%
2023/08/25	0.5	11.70	0	0.00	11.70	0.5	3,887	0.01%
2023/08/24	1	11.75	0	0.00	11.75	1	3,883	0.03%
2023/08/23	0.3	11.80	0	0.00	11.75	0.3	3,924	0.01%
2023/08/22	15	11.80	0	11.80	11.75	15	3,933	0.38%
2023/08/21	0.8	11.70	0	0.00	11.70	0.8	3,983	0.02%
2023/08/15	0	0.00	0.7	11.80	11.80	-0.7	4,142	-0.02%
2023/08/10	1	11.90	0	0.00	11.95	1	4,259	0.02%
2023/08/09	0	11.95	0	0.00	12.00	0	4,286	0.00%
2023/08/08	0.3	11.95	0.1	11.95	11.95	0.1	4,312	0.00%
2023/08/07	0.5	12.05	10	12.00	12.05	-9.5	4,306	-0.22%
2023/08/02	1	11.95	0	0.00	12.00	1	4,309	0.02%
2023/08/01	8	12.05	4	12.10	12.15	4	4,274	0.09%
2023/07/28	23	12.04	6	12.00	12.00	17	4,160	0.41%
2023/07/27	50	12.05	0	0.00	12.00	50	4,120	1.21%
2023/07/25	0	11.75	35	11.70	11.80	-35	4,019	-0.87%
2023/07/24	1.4	11.70	0	0.00	11.70	1.4	4,009	0.03%
2023/07/21	0.2	11.75	2	11.75	11.75	-1.8	3,974	-0.05%
2023/07/20	1	11.75	0	0.00	11.75	1	3,981	0.03%
2023/07/19	3.3	11.68	0	0.00	11.70	3.3	3,972	0.08%
2023/07/18	0.3	11.75	0	0.00	11.75	0.3	3,934	0.01%
2023/07/17	0.3	11.85	0	0.00	11.85	0.3	3,853	0.01%
2023/07/14	1.5	11.85	0	0.00	11.90	1.5	3,871	0.04%
2023/07/13	2	11.75	0	0.00	11.85	2	3,881	0.05%
2023/07/12	0	11.85	0	0.00	11.80	0	3,689	0.00%
2023/07/11	0.3	11.85	0	0.00	11.85	0.3	3,676	0.01%
2023/07/10	16.4	11.82	3	11.70	11.75	13.4	3,662	0.37%
2023/07/07	3	11.73	0	0.00	11.80	3	3,636	0.08%
2023/07/06	2.1	11.78	0	0.00	11.85	2.1	3,630	0.06%
2023/07/05	0.5	11.95	0	0.00	11.90	0.5	3,604	0.01%
2023/07/04	0	0.00	6	11.98	11.95	-6	3,584	-0.17%
2023/07/03	3	12.05	1	12.10	12.10	2	3,633	0.06%
2023/06/29	0	12.00	0	0.00	12.05	0	4,095	0.00%
2023/06/28	0.8	12.00	0	0.00	12.00	0.8	4,305	0.02%
2023/06/26	0.1	12.00	2	11.95	12.00	-1.9	4,569	-0.04%
2023/06/21	23.1	12.02	1	12.10	12.00	22.1	4,730	0.47%
2023/06/20	10.5	12.05	0	0.00	12.05	10.5	5,161	0.20%
2023/06/19	11.4	12.10	0	0.00	12.10	11.4	5,524	0.21%
2023/06/16	1	12.15	0	0.00	12.15	1	5,851	0.02%
2023/06/15	1.2	12.15	3	12.15	12.15	-1.8	6,028	-0.03%
2023/06/13	0	0.00	13	12.05	12.15	-13	6,587	-0.20%
2023/06/12	0	0.00	4	12.15	12.10	-4	6,893	-0.06%
2023/06/09	0	0.00	25	12.20	12.20	-25	7,311	-0.34%
2023/06/08	17	12.14	0	0.00	12.10	17	7,398	0.23%
2023/06/07	2	12.25	76	12.23	12.20	-74	7,429	-1.00%
2023/06/05	11.5	12.30	0	0.00	12.25	11.5	7,415	0.15%
2023/06/02	2	12.38	0	0.00	12.35	2	7,461	0.03%
2023/06/01	5	12.50	0	0.00	12.45	5	7,464	0.07%
2023/05/31	13	12.50	12	12.45	12.45	1	7,471	0.01%
2023/05/30	21	12.55	0	0.00	12.60	21	7,418	0.28%
2023/05/29	3.2	12.55	5	12.60	12.60	-1.8	7,442	-0.02%
2023/05/26	40	12.48	20	12.55	12.55	20	7,425	0.27%
2023/05/25	20	12.60	81	12.56	12.65	-61	7,425	-0.82%
2023/05/24	3.9	12.54	20	12.60	12.65	-16.1	7,472	-0.21%
2023/05/23	2	12.60	13	12.53	12.55	-11	7,451	-0.15%
2023/05/22	2.1	12.35	0	0.00	12.35	2.1	7,373	0.03%
2023/05/19	0.2	12.35	1.1	12.35	12.40	-0.8	7,393	-0.01%
2023/05/18	0.2	12.45	0	0.00	12.50	0.2	7,385	0.00%
2023/05/16	0	12.15	2	12.13	12.15	-2	7,320	-0.03%
2023/05/15	0.2	12.00	2.2	11.95	12.00	-1.9	7,343	-0.03%
2023/05/12	26	12.03	0	0.00	12.05	26	7,390	0.35%
2023/05/11	4	12.10	14	12.20	12.10	-10	7,397	-0.14%
2023/05/10	0	0.00	2	12.15	12.20	-2	7,461	-0.03%
2023/05/08	13	12.15	0.2	12.20	12.20	12.8	7,628	0.17%
2023/05/05	3.5	12.29	2	12.25	12.30	1.5	7,783	0.02%
2023/05/03	0	0.00	2	12.25	12.25	-2	8,020	-0.02%
2023/05/02	0	12.30	0	0.00	12.25	0	8,154	0.00%
2023/04/28	0.2	12.30	58	12.32	12.35	-57.8	8,307	-0.70%
2023/04/26	20	12.25	1	12.25	12.30	19	8,592	0.22%
2023/04/25	32.1	12.24	0	0.00	12.30	32.1	8,876	0.36%
2023/04/24	11	12.25	0.8	12.30	12.35	10.2	8,985	0.11%
2023/04/21	1	12.25	0	0.00	12.30	1	9,066	0.01%
2023/04/20	0.1	12.40	0	0.00	12.40	0.1	9,095	0.00%
2023/04/19	3.2	12.37	0	0.00	12.35	3.2	9,149	0.04%
2023/04/18	0.2	12.55	0	0.00	12.60	0.2	9,120	0.00%
2023/04/17	1.4	12.54	1.6	12.53	12.50	-0.2	9,110	0.00%
2023/04/14	1	12.50	1	12.50	12.50	0	9,108	0.00%
2023/04/13	1	12.45	0	0.00	12.45	1	9,157	0.01%
2023/04/12	2	12.45	2	12.45	12.50	0	9,620	0.00%
2023/04/10	0.3	12.30	0	0.00	12.25	0.3	9,634	0.00%
2023/04/07	0.6	12.25	50	12.20	12.25	-49.4	9,610	-0.51%
2023/04/06	0.1	12.30	2	12.30	12.30	-1.9	9,579	-0.02%
2023/03/31	2.2	12.31	0	0.00	12.35	2.2	9,500	0.02%
2023/03/30	6.2	12.77	0	0.00	12.45	6.2	9,355	0.07%
2023/03/29	0	13.19	18	13.31	13.20	-18	9,073	-0.20%
2023/03/28	0.2	12.95	0	0.00	13.05	0.2	9,044	0.00%
2023/03/27	5	13.10	11	13.08	12.90	-6	9,102	-0.07%
2023/03/24	0	0.00	1	13.30	13.30	-1	9,028	-0.01%
2023/03/23	1	13.60	51.1	13.55	13.70	-50.1	8,877	-0.56%
2023/03/22	0	13.25	112.8	13.23	13.30	-112.8	8,434	-1.34%	大賣/鉅額交易
2023/03/21	0	12.90	18.1	12.92	13.00	-18.1	8,195	-0.22%
2023/03/20	0.5	12.45	26	12.27	12.50	-25.5	8,163	-0.31%
2023/03/17	1	11.66	9	12.24	12.15	-8	8,039	-0.10%
2023/03/16	3.3	11.57	9.5	11.66	11.70	-6.3	7,762	-0.08%
2023/03/15	10.5	11.97	62.7	11.86	11.90	-52.1	7,704	-0.68%
2023/03/14	12	12.28	6	12.60	12.25	6	7,476	0.08%
2023/03/13	2	13.05	50	13.15	13.20	-48	7,352	-0.65%
2023/03/10	1	13.15	22	13.15	13.15	-21	7,365	-0.29%
2023/03/09	0	0.00	5	13.19	13.15	-5	7,395	-0.07%
2023/03/07	0	13.05	12	13.07	13.10	-12	7,463	-0.16%
2023/03/06	1.3	12.80	1	12.85	12.80	0.3	7,445	0.00%
2023/03/03	2.1	12.55	0	0.00	12.60	2.1	7,458	0.03%
2023/03/02	0	12.60	0.4	12.59	12.60	-0.4	7,567	0.00%
2023/03/01	11.5	12.60	0.1	12.60	12.60	11.4	7,774	0.15%
2023/02/23	1.1	12.55	0	0.00	12.60	1.1	8,051	0.01%
2023/02/22	6.4	12.38	11	12.47	12.50	-4.6	8,118	-0.06%
2023/02/21	0	12.70	0	0.00	12.70	0	8,077	0.00%
2023/02/20	1.6	12.72	2.3	12.73	12.70	-0.7	8,199	-0.01%
2023/02/17	2.4	12.71	0.1	12.75	12.75	2.3	8,356	0.03%
2023/02/16	0.1	12.65	1	12.60	12.60	-0.9	8,399	-0.01%
2023/02/15	1.1	12.65	0	0.00	12.65	1.1	8,446	0.01%
2023/02/13	2.9	12.62	0	0.00	12.60	2.9	8,586	0.03%
2023/02/10	2	12.68	1	12.70	12.65	1	8,610	0.01%
2023/02/09	0	0.00	0.1	12.85	12.80	-0.1	8,609	0.00%
2023/02/08	3.3	12.80	0	0.00	12.75	3.3	8,620	0.04%
2023/02/07	1	12.90	0	0.00	12.85	1	8,601	0.01%
2023/02/06	4.4	12.90	0	0.00	13.00	4.4	8,599	0.05%
2023/02/03	0	0.00	0	13.10	13.15	0	8,607	0.00%
2023/02/02	4	12.99	11	12.97	13.05	-7	8,481	-0.08%
2023/02/01	1	12.65	9	12.61	12.65	-8	8,455	-0.09%
2023/01/31	0	12.60	5	12.40	12.60	-5	8,469	-0.06%
2023/01/30	1.5	12.35	0	0.00	12.35	1.5	8,364	0.02%
2023/01/17	1	12.20	1.6	12.22	12.20	-0.6	8,211	-0.01%
2023/01/16	19.8	12.30	135.6	12.22	12.20	-115.7	8,146	-1.42%	大賣/鉅額交易
2023/01/13	2	12.13	58.1	12.16	12.15	-56.1	7,950	-0.70%
2023/01/12	0	0.00	12.1	11.79	11.90	-12.1	7,808	-0.15%
2023/01/11	0	0.00	1	11.70	11.70	-1	7,688	-0.01%
2023/01/10	2.1	11.60	4.9	11.60	11.65	-2.8	7,619	-0.04%
2023/01/09	0.1	11.55	0	0.00	11.60	0.1	7,590	0.00%
2023/01/06	0	11.55	1	11.45	11.55	-1	7,541	-0.01%
2023/01/05	1.3	11.43	1	11.35	11.50	0.3	7,537	0.00%
2023/01/04	1	11.30	0	0.00	11.35	1	7,529	0.01%
2022/12/30	1	11.20	0	0.00	11.30	1	7,540	0.01%
2022/12/29	0	11.40	0	0.00	11.35	0	7,054	0.00%
2022/12/28	0.3	11.40	0	0.00	11.40	0.3	7,040	0.00%
2022/12/27	0	11.45	0	0.00	11.45	0	6,994	0.00%
2022/12/26	0.3	11.40	0	0.00	11.40	0.3	6,970	0.00%
2022/12/23	0	0.00	0.1	11.35	11.35	-0.1	7,013	0.00%
2022/12/22	0.1	11.35	0	0.00	11.35	0.1	7,107	0.00%
2022/12/21	0.2	11.30	1	11.30	11.25	-0.8	7,179	-0.01%
2022/12/20	2.4	11.31	0	0.00	11.25	2.4	7,188	0.03%
2022/12/19	1.2	11.46	1	11.50	11.35	0.2	7,014	0.00%
2022/12/16	0.6	11.50	3	11.40	11.45	-2.4	6,868	-0.04%
2022/12/15	4	11.45	1.1	11.50	11.45	2.9	6,776	0.04%
2022/12/14	4	11.45	0.2	11.48	11.50	3.8	6,724	0.06%
2022/12/13	0.4	11.44	1	11.40	11.40	-0.6	6,642	-0.01%
2022/12/12	2	11.38	20.4	11.36	11.40	-18.4	6,517	-0.28%
2022/12/09	1	11.45	1.2	11.50	11.40	-0.2	6,397	0.00%
2022/12/08	5	11.45	6.2	11.45	11.45	-1.2	6,309	-0.02%
2022/12/07	0	0.00	1.2	11.40	11.40	-1.2	6,220	-0.02%
2022/12/06	0	0.00	10.3	11.41	11.35	-10.3	6,071	-0.17%
2022/12/05	3.3	11.23	20	11.25	11.40	-16.7	5,967	-0.28%
2022/12/02	7	11.40	0.1	11.45	11.35	7	5,653	0.12%
2022/12/01	0	0.00	2.1	11.74	11.50	-2.1	5,579	-0.04%
2022/11/29	12	11.37	10	11.36	11.45	2	5,364	0.04%
2022/11/28	1.3	11.51	0.4	11.40	11.45	0.9	5,250	0.02%
2022/11/25	0.5	11.60	0	0.00	11.60	0.5	5,130	0.01%
2022/11/24	6.1	11.69	6	11.70	11.70	0.1	5,046	0.00%
2022/11/23	28	11.74	0	0.00	11.80	28	4,947	0.57%
2022/11/22	0.3	11.65	14.6	11.61	11.65	-14.2	4,782	-0.30%
2022/11/21	0	0.00	3	11.10	11.10	-3	4,542	-0.07%
2022/11/18	0.2	11.25	0.1	11.20	11.20	0.1	4,548	0.00%
2022/11/17	0	11.15	0	0.00	11.15	0	4,498	0.00%
2022/11/16	9.2	11.12	0	0.00	11.05	9.2	4,444	0.21%
2022/11/15	2.3	11.27	10	11.25	11.35	-7.7	4,306	-0.18%
2022/11/14	2.1	11.33	1.1	11.30	11.30	1.1	4,141	0.03%
2022/11/10	0	0.00	1	11.40	11.25	-1	3,963	-0.03%
2022/11/09	2.2	11.35	3.4	11.42	11.45	-1.2	3,826	-0.03%
2022/11/08	0.6	11.36	10.1	11.30	11.35	-9.5	3,777	-0.25%
2022/11/07	0.9	11.19	1	11.20	11.25	-0.1	3,717	0.00%
2022/11/04	25.3	11.00	0	0.00	11.05	25.3	3,659	0.69%
2022/11/03	4.5	11.04	0	0.00	11.10	4.5	3,638	0.12%
2022/11/02	2	11.10	2	11.10	11.15	0	3,593	0.00%
2022/11/01	7	10.97	0	0.00	11.05	7	3,528	0.20%
2022/10/31	0.3	11.10	10	11.00	11.10	-9.7	3,436	-0.28%
2022/10/28	8	11.06	10	11.00	11.00	-2	3,385	-0.06%
2022/10/27	45	11.35	0	0.00	11.20	45	3,253	1.38%
2022/10/26	1	11.20	0.3	11.25	11.25	0.7	3,169	0.02%
2022/10/25	5.3	11.16	15	11.20	11.20	-9.7	3,164	-0.31%
2022/10/24	5.5	11.25	0	0.00	11.25	5.5	3,199	0.17%
2022/10/21	0	0.00	1.3	11.35	11.35	-1.3	3,190	-0.04%
2022/10/20	5.3	11.00	0	0.00	11.30	5.3	3,167	0.17%
2022/10/19	0.5	11.30	0	0.00	11.30	0.5	3,012	0.02%
2022/10/18	0.6	11.42	0	0.00	11.40	0.6	2,993	0.02%
2022/10/17	14.3	11.13	0	0.00	11.30	14.3	2,981	0.48%
2022/10/14	0.6	11.40	0	0.00	11.40	0.6	2,951	0.02%
2022/10/13	8.4	11.15	66	11.15	11.45	-57.6	2,951	-1.95%
2022/10/12	4.3	11.25	0	0.00	11.45	4.3	2,928	0.15%
2022/10/11	59.3	11.30	10	11.25	11.45	49.3	2,929	1.68%
2022/10/07	51.3	11.65	0	0.00	11.65	51.3	2,883	1.78%
2022/10/06	2	11.85	0	0.00	11.85	2	2,886	0.07%
2022/10/05	11.1	11.85	6	11.85	11.80	5.1	2,941	0.17%
2022/10/04	1	11.70	3	11.75	11.75	-2	3,022	-0.07%
2022/10/03	0	0.00	0.2	11.65	11.65	-0.2	3,042	0.00%
2022/09/30	1	11.50	6.2	11.51	11.55	-5.2	3,032	-0.17%
2022/09/29	0.1	11.40	2	11.38	11.45	-1.9	2,984	-0.06%
2022/09/28	3.5	11.79	0	11.65	11.60	3.4	2,933	0.12%
2022/09/27	6	12.01	2	12.20	12.05	4	2,856	0.14%
2022/09/26	2.2	12.24	12.5	12.21	12.20	-10.3	2,900	-0.35%
2022/09/23	40	12.50	0	0.00	12.45	40	2,953	1.35%
2022/09/22	8.1	12.43	0	0.00	12.45	8.1	3,024	0.27%
2022/09/21	7	12.56	0	0.00	12.55	7	3,122	0.22%
2022/09/20	0.2	12.75	0	0.00	12.70	0.2	3,178	0.00%
2022/09/19	1.1	12.71	0	0.00	12.70	1.1	3,271	0.03%
2022/09/16	2.1	12.78	0	0.00	12.70	2.1	3,310	0.06%
2022/09/15	0.2	12.95	0	0.00	12.95	0.2	3,159	0.01%
2022/09/14	2	12.85	2	12.85	12.85	0	3,202	0.00%
2022/09/13	0.5	12.98	0	0.00	12.95	0.5	3,234	0.02%
2022/09/12	2	12.85	20	12.90	12.90	-18	3,264	-0.55%
2022/09/08	0	0.00	2	12.90	12.90	-2	3,564	-0.06%
2022/09/07	0.2	12.87	0	0.00	12.85	0.2	3,611	0.00%
2022/09/06	2.3	13.10	0	0.00	13.10	2.3	3,670	0.06%
2022/09/05	0.1	13.20	0	0.00	13.15	0.1	3,782	0.00%
2022/09/02	0.3	13.25	1	13.25	13.20	-0.7	3,854	-0.02%
2022/09/01	0.3	13.30	0	0.00	13.20	0.3	3,863	0.01%
2022/08/31	3	13.25	0	0.00	13.35	3	3,866	0.08%
2022/08/30	3	13.15	0	0.00	13.10	3	3,891	0.08%
2022/08/29	5.5	13.15	1	13.20	13.15	4.5	3,872	0.12%
2022/08/26	1	13.30	0	0.00	13.20	1	3,826	0.03%
2022/08/25	7.5	13.26	1	13.25	13.20	6.5	3,776	0.17%
2022/08/24	0.1	13.30	0	0.00	13.30	0.1	3,774	0.00%
2022/08/23	11	13.36	0	0.00	13.35	11	3,752	0.29%
2022/08/19	1.1	13.55	0	0.00	13.55	1.1	3,746	0.03%
2022/08/18	0.2	13.75	1	13.75	13.70	-0.8	3,718	-0.02%
2022/08/17	0	13.70	1	13.70	13.65	-1	3,747	-0.03%
2022/08/16	0.6	13.75	0	0.00	13.70	0.6	3,758	0.02%
2022/08/15	2	13.65	0	0.00	13.65	2	3,751	0.05%
2022/08/12	2.3	13.79	1	13.75	13.75	1.3	3,750	0.03%
2022/08/11	0.3	13.70	5	13.65	13.65	-4.7	3,766	-0.13%
2022/08/10	0	0.00	4	13.38	13.45	-4	3,773	-0.11%
2022/08/09	0.1	13.15	0	0.00	13.20	0.1	3,765	0.00%
2022/08/08	1	13.15	0	0.00	13.15	1	3,780	0.03%
2022/08/05	2.6	13.20	0	0.00	13.20	2.6	3,834	0.07%
2022/08/04	9.1	13.20	0	0.00	13.30	9.1	3,916	0.23%
2022/08/03	3	13.22	35	13.30	13.30	-32	3,941	-0.81%
2022/08/02	12.1	13.43	0	0.00	13.35	12.1	4,008	0.30%
2022/08/01	1	13.35	2	13.53	13.55	-1	4,068	-0.02%
2022/07/29	5	14.05	2	14.10	14.10	3	4,091	0.07%
2022/07/28	0	0.00	40	13.93	13.95	-40	4,054	-0.99%
2022/07/27	1.4	13.70	1.1	13.75	13.80	0.3	4,053	0.01%
2022/07/26	1	13.70	0.1	13.75	13.60	0.9	4,060	0.02%
2022/07/25	0	0.00	5.2	13.65	13.65	-5.2	4,076	-0.13%
2022/07/22	2.1	13.35	1.5	13.35	13.45	0.6	4,110	0.01%
2022/07/21	1.3	13.16	0	0.00	13.25	1.3	4,189	0.03%
2022/07/20	21	13.25	0.1	13.40	13.15	21	4,242	0.49%
2022/07/19	4.2	12.90	5.1	13.10	13.10	-0.9	4,326	-0.02%
2022/07/18	3.3	12.71	4.1	12.85	12.80	-0.7	4,336	-0.02%
2022/07/15	7	12.69	0.2	12.63	12.60	6.8	4,334	0.16%
2022/07/14	2	12.85	1.1	12.90	12.85	0.9	4,339	0.02%
2022/07/13	0.3	12.89	1.3	12.86	12.85	-1	4,365	-0.02%
2022/07/12	2.4	12.76	0	0.00	12.80	2.4	4,407	0.05%
2022/07/11	3	13.38	20	13.30	13.30	-17	4,356	-0.39%
2022/07/08	0	0.00	1	13.70	13.60	-1	4,390	-0.02%
2022/07/07	0	0.00	0.1	13.60	13.50	-0.1	4,461	0.00%
2022/07/06	6.8	13.45	0	0.00	13.30	6.8	4,529	0.15%
2022/07/05	30	13.68	2.1	13.78	13.75	27.9	4,785	0.58%
2022/07/04	5.4	13.65	43	13.56	13.60	-37.6	4,827	-0.78%
2022/07/01	5.4	14.26	2	14.20	14.05	3.4	4,968	0.07%
2022/06/30	12	14.50	0	0.00	14.55	12	5,074	0.24%
2022/06/29	40.1	14.74	4	14.79	14.80	36.1	5,078	0.71%
2022/06/28	20	15.75	36	15.75	15.75	-16	5,124	-0.31%
2022/06/27	1	15.75	1	15.80	15.80	0	5,114	0.00%
2022/06/24	0	0.00	12	15.75	15.75	-12	5,072	-0.24%
2022/06/23	2	15.50	0	0.00	15.65	2	5,078	0.04%
2022/06/22	13	15.68	0	0.00	15.65	13	5,096	0.26%
2022/06/20	0	15.65	0	0.00	15.60	0	5,209	0.00%
2022/06/17	1	15.75	4	15.85	15.75	-3	5,201	-0.06%
2022/06/16	0.1	16.05	2	16.15	16.00	-1.9	4,960	-0.04%
2022/06/15	47	16.00	2.1	15.97	16.05	45	5,055	0.89%
2022/06/14	5	15.73	8	15.81	15.85	-3	5,074	-0.06%
2022/06/13	0.4	15.55	1	15.55	15.50	-0.6	5,047	-0.01%
2022/06/10	11	15.50	1	15.60	15.65	10	5,252	0.19%
2022/06/09	1	15.50	12	15.56	15.60	-11	5,296	-0.21%
2022/06/08	3.3	15.56	4.1	15.61	15.65	-0.9	5,310	-0.02%
2022/06/07	1	15.45	5	15.56	15.50	-4	5,352	-0.07%
2022/06/06	0	0.00	1	15.55	15.50	-1	5,557	-0.02%
2022/06/02	3	15.48	0	0.00	15.45	3	5,788	0.05%
2022/06/01	0	0.00	9	15.57	15.50	-9	5,911	-0.15%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	2	15.63	1	15.65	15.65	1	5,884	0.02%
2022/05/27	2	15.30	1	15.40	15.40	1	5,887	0.02%
2022/05/26	6.4	15.27	0	0.00	15.30	6.4	5,909	0.11%
2022/05/25	2	15.35	0	0.00	15.30	2	5,957	0.03%
2022/05/24	4	15.44	0	0.00	15.40	4	6,039	0.07%
2022/05/23	0.3	15.55	0	0.00	15.50	0.3	6,052	0.00%
2022/05/20	5.1	15.48	1	15.55	15.45	4.1	6,085	0.07%
2022/05/19	2	15.50	0	0.00	15.50	2	6,120	0.03%
2022/05/18	1.1	15.58	0	0.00	15.80	1.1	6,137	0.02%
2022/05/17	0.1	15.65	3	15.55	15.60	-2.9	6,169	-0.05%
2022/05/16	2.1	15.36	0	0.00	15.40	2.1	6,177	0.03%
2022/05/13	1	15.28	1	15.25	15.30	0	6,179	0.00%
2022/05/12	61.2	15.31	2	15.40	15.15	59.2	6,249	0.95%
2022/05/11	0	0.00	4	15.71	15.60	-4	6,211	-0.06%
2022/05/09	11	15.63	1	15.80	15.60	10	6,207	0.16%
2022/05/06	3	15.85	0.8	15.90	15.85	2.2	6,209	0.04%
2022/05/05	2.2	16.00	1	15.95	15.95	1.2	6,256	0.02%
2022/05/03	1	16.00	0	0.00	16.00	1	6,291	0.02%
2022/04/29	10	16.05	1	16.05	16.05	9	6,369	0.14%
2022/04/28	1	16.00	0	0.00	16.05	1	6,439	0.02%
2022/04/27	17.1	15.90	3	15.93	15.95	14.1	6,440	0.22%
2022/04/26	1	16.05	2	16.10	16.00	-1	6,411	-0.02%
2022/04/25	4.2	15.95	0	0.00	16.00	4.2	6,404	0.06%
2022/04/22	1.2	16.24	6	16.16	16.20	-4.8	6,333	-0.08%
2022/04/21	0.3	16.15	9	16.15	16.15	-8.7	6,434	-0.14%
2022/04/20	5	16.10	3	16.08	16.10	2	6,593	0.03%
2022/04/19	10.2	16.09	0	0.00	16.10	10.2	6,729	0.15%
2022/04/18	7.1	16.02	0	0.00	16.05	7.1	6,782	0.10%
2022/04/15	19	16.21	0	0.00	16.20	19	6,705	0.28%
2022/04/14	3.2	16.24	10	16.25	16.25	-6.9	6,730	-0.10%
2022/04/13	11.4	16.30	3	16.38	16.40	8.4	6,677	0.13%
2022/04/12	5.3	16.32	2	16.30	16.40	3.3	6,615	0.05%
2022/04/11	47.8	16.54	8	16.70	16.50	39.8	6,526	0.61%
2022/04/08	10	16.95	6	17.00	17.10	4	6,232	0.06%
2022/04/07	15	17.10	6	17.00	16.90	9	6,245	0.14%
2022/04/06	0.2	17.20	14.7	17.16	17.20	-14.5	6,050	-0.24%
2022/04/01	0	0.00	8	16.86	16.90	-8	5,936	-0.13%
2022/03/31	37	16.66	43	16.67	16.75	-6	5,868	-0.10%
2022/03/29	1	16.40	0	0.00	16.50	1	5,661	0.02%
2022/03/28	1	16.30	0	16.45	16.40	1	5,615	0.02%
2022/03/25	9	16.41	9	16.44	16.45	0	5,570	0.00%
2022/03/24	12	16.48	1	16.50	16.50	11	5,559	0.20%
2022/03/23	2	16.50	69	16.41	16.50	-67	5,605	-1.20%
2022/03/22	2	16.28	0	0.00	16.35	2	5,503	0.04%
2022/03/21	3.2	16.35	2	16.35	16.35	1.2	5,486	0.02%
2022/03/18	50	16.40	2	16.33	16.30	48	5,434	0.88%
2022/03/17	98	16.10	4	16.10	16.10	94	5,347	1.76%
2022/03/16	1	15.85	6	15.88	15.90	-5	5,266	-0.09%
2022/03/15	2.3	15.68	47	15.75	15.85	-44.7	5,188	-0.86%
2022/03/14	0.3	15.10	3	15.08	15.05	-2.7	4,952	-0.06%
2022/03/11	0.1	15.00	4.1	14.95	14.90	-4	4,961	-0.08%
2022/03/10	13	14.82	5.2	15.00	15.00	7.8	4,963	0.16%
2022/03/09	9.4	14.78	48.5	14.80	14.80	-39.1	4,907	-0.80%
2022/03/08	12.1	15.18	69	15.09	15.05	-56.9	4,722	-1.20%
2022/03/07	14	15.63	11.3	15.63	15.65	2.7	4,507	0.06%
2022/03/04	0.3	15.90	0	0.00	15.85	0.3	4,430	0.01%
2022/03/03	0	0.00	3	15.93	15.95	-3	4,464	-0.07%
2022/03/02	0	0.00	2.2	15.90	15.90	-2.2	4,482	-0.05%
2022/03/01	3	15.87	5	15.90	15.90	-2	4,497	-0.04%
2022/02/25	3	15.83	0	0.00	15.80	3	4,541	0.07%
2022/02/24	9.5	15.86	7	15.84	15.85	2.5	4,502	0.06%
2022/02/23	0.3	16.00	0	0.00	15.95	0.3	4,437	0.01%
2022/02/22	13	15.95	0	0.00	15.95	13	4,507	0.29%
2022/02/21	2.2	16.03	10	16.00	16.05	-7.7	4,685	-0.16%
2022/02/18	0	0.00	2	16.00	16.00	-2	4,806	-0.04%
2022/02/17	2.6	16.00	0	0.00	16.00	2.6	4,797	0.05%
2022/02/16	3	16.02	3	16.05	16.00	0	4,830	0.00%
2022/02/15	1.1	16.00	0	0.00	16.00	1.1	4,876	0.02%
2022/02/14	13.3	15.98	0	0.00	16.05	13.3	4,893	0.27%
2022/02/11	12.2	16.09	10.4	16.15	16.15	1.9	4,788	0.04%
2022/02/10	2	16.15	7.4	16.15	16.25	-5.4	4,748	-0.11%
2022/02/09	3	16.17	0	0.00	16.20	3	4,772	0.06%
2022/02/08	5.2	16.05	1	16.15	16.15	4.2	4,727	0.09%
2022/02/07	4	16.03	6	16.04	16.05	-2	4,660	-0.04%
2022/01/26	3	15.95	2	15.98	15.95	1	4,572	0.02%
2022/01/25	4.9	15.89	1	15.85	15.90	3.9	4,555	0.09%
2022/01/24	1.3	15.85	4	15.80	15.95	-2.7	4,533	-0.06%
2022/01/21	7.6	16.06	0	0.00	16.00	7.6	4,447	0.17%
2022/01/20	3	16.13	840	16.15	16.15	-837	4,347	-19.25%	大賣/鉅額交易
2022/01/19	8	16.23	20	16.21	16.20	-12	4,321	-0.28%
2022/01/18	0.1	16.25	6	16.30	16.25	-5.9	4,274	-0.14%
2022/01/17	3	16.20	9	16.23	16.20	-6	4,236	-0.14%
2022/01/14	7	16.33	45	16.26	16.30	-38	4,205	-0.90%
2022/01/13	7.2	16.32	2	16.35	16.35	5.2	4,182	0.12%
2022/01/12	17.2	16.25	13.8	16.18	16.15	3.5	4,056	0.09%
2022/01/11	18	16.01	1	16.00	15.95	17	3,918	0.43%
2022/01/10	5	15.91	1	15.95	15.95	4	3,903	0.10%
2022/01/07	3	15.92	0	0.00	15.90	3	4,037	0.07%
2022/01/06	0.1	15.95	0.3	15.95	15.90	-0.2	4,006	0.00%
2022/01/05	11	15.95	0	0.00	15.90	11	4,013	0.27%
2022/01/03	1.1	15.96	1	16.05	15.95	0.1	4,067	0.00%
2021/12/30	3	16.00	1	15.95	16.05	2	4,118	0.05%
2021/12/29	7	16.00	5.2	15.95	15.95	1.8	4,119	0.04%
2021/12/28	18	15.82	0	0.00	15.90	18	4,114	0.44%
2021/12/27	4	15.84	6	15.85	15.85	-2	4,128	-0.05%
2021/12/24	1.3	15.82	0	0.00	15.85	1.3	4,189	0.03%
2021/12/23	2.3	15.81	0	0.00	15.85	2.3	4,229	0.05%
2021/12/22	3.1	15.82	0	0.00	15.80	3.1	4,254	0.07%
2021/12/21	1.2	15.81	0	0.00	15.80	1.2	4,287	0.03%
2021/12/20	4.2	15.82	51.8	15.85	15.80	-47.6	4,292	-1.11%
2021/12/17	1	15.85	0.8	15.95	15.85	0.2	4,251	0.01%
2021/12/16	0	0.00	1	15.95	15.85	-1	4,225	-0.02%
2021/12/15	1.2	16.00	0	0.00	15.90	1.2	4,212	0.03%
2021/12/14	0	0.00	0.6	16.00	15.95	-0.6	4,220	-0.02%
2021/12/13	1.3	16.05	9	16.05	16.05	-7.7	4,229	-0.18%
2021/12/10	6	15.99	2	16.00	16.00	4	4,172	0.10%
2021/12/09	0.1	15.90	0	0.00	15.90	0.1	4,180	0.00%
2021/12/08	1	15.85	0	0.00	15.90	1	4,185	0.02%
2021/12/07	12	15.82	2	15.85	15.90	10	4,153	0.24%
2021/12/06	1.1	15.86	0	0.00	15.85	1.1	4,195	0.03%
2021/12/03	1	15.90	1	15.90	15.90	0	4,177	0.00%
2021/12/02	2	15.88	5	15.95	15.90	-3	4,189	-0.07%
2021/11/30	8	15.82	1	15.90	16.00	7	4,212	0.17%
2021/11/29	13	15.86	80	15.70	15.85	-67	4,198	-1.60%
2021/11/26	2	16.03	0	0.00	16.00	2	4,165	0.05%
2021/11/24	1.2	16.07	5	16.15	16.20	-3.8	4,139	-0.09%
2021/11/23	4	16.05	23	16.04	16.00	-19	4,080	-0.47%
2021/11/22	22.4	16.09	3	16.07	16.10	19.4	4,063	0.48%
2021/11/19	0	0.00	3.1	16.30	16.15	-3.1	4,034	-0.08%
2021/11/18	50.9	16.25	6.4	16.27	16.40	44.5	3,946	1.13%
2021/11/17	1.2	15.82	0	0.00	16.00	1.2	3,741	0.03%
2021/11/16	4.3	15.76	0	0.00	15.85	4.3	3,597	0.12%
2021/11/15	4.5	15.81	0.1	15.85	15.80	4.4	3,607	0.12%
2021/11/12	60.4	15.84	0	0.00	15.85	60.4	3,550	1.70%
2021/11/11	5	15.69	0	0.00	15.75	5	3,563	0.14%
2021/11/10	5.6	15.72	0	0.00	15.75	5.6	3,542	0.16%
2021/11/09	27.3	15.74	15	15.75	15.75	12.3	3,524	0.35%
2021/11/08	6.2	15.76	0	0.00	15.75	6.2	3,523	0.17%
2021/11/05	4.1	15.78	0	0.00	15.80	4.1	3,492	0.12%
2021/11/04	6	15.80	0	0.00	15.85	6	3,492	0.17%
2021/11/03	203	15.80	0	0.00	15.85	203	3,491	5.81%	大買/鉅額交易
2021/11/02	2	15.80	0	0.00	15.85	2	3,497	0.06%
2021/11/01	2.5	15.86	0	0.00	15.85	2.5	3,490	0.07%
2021/10/27	11	15.85	0	0.00	15.90	11	3,538	0.31%
2021/10/26	15.4	15.90	0	0.00	15.95	15.4	3,561	0.43%
2021/10/25	2.1	15.88	0	0.00	15.95	2.1	3,639	0.06%
2021/10/22	3	15.83	0	0.00	15.90	3	3,863	0.08%
2021/10/21	1.2	15.91	0	0.00	15.80	1.2	4,091	0.03%
2021/10/19	5.3	16.04	0	0.00	16.00	5.3	4,131	0.13%
2021/10/18	2	16.10	3	16.15	16.05	-1	4,183	-0.02%
2021/10/15	15.3	16.04	1	16.00	15.95	14.3	4,172	0.34%
2021/10/13	5	15.55	0	0.00	15.55	5	4,113	0.12%
2021/10/08	597	15.60	0	0.00	15.55	597	4,280	13.95%	大買/鉅額交易
2021/10/07	2	15.55	2	15.55	15.55	0	4,296	0.00%
2021/10/06	1	15.50	0	0.00	15.45	1	4,319	0.02%
2021/10/05	8	15.84	1	15.90	15.90	7	4,348	0.16%
2021/10/04	8.3	15.94	4	15.91	16.00	4.3	4,300	0.10%
2021/10/01	4.5	16.00	1	16.05	15.95	3.5	4,371	0.08%
2021/09/30	0	16.00	1	16.00	16.15	-1	4,310	-0.02%
2021/09/29	0	16.05	0	0.00	15.95	0	4,248	0.00%
2021/09/28	5	16.00	0	0.00	16.00	5	4,223	0.12%
2021/09/27	11.9	16.05	21.1	15.93	16.00	-9.1	4,193	-0.22%
2021/09/24	6.1	15.90	1	15.90	15.85	5.1	4,172	0.12%
2021/09/23	4	15.75	0	0.00	15.75	4	4,190	0.10%
2021/09/22	25.5	15.68	0	0.00	15.70	25.5	4,215	0.61%
2021/09/17	0.2	15.85	0	15.85	15.80	0.1	4,162	0.00%
2021/09/16	4	15.81	0	0.00	15.80	4	4,201	0.10%
2021/09/15	2.2	15.81	0.1	15.95	15.90	2.1	4,193	0.05%
2021/09/14	5	15.85	40	15.85	15.85	-35	4,198	-0.83%
2021/09/13	1	15.75	0	0.00	15.85	1	4,206	0.02%
2021/09/09	2.6	15.78	0	0.00	15.80	2.6	4,301	0.06%
2021/09/08	24.4	15.85	0	0.00	15.80	24.4	4,329	0.56%
2021/09/06	62.1	16.02	1	16.10	16.00	61.1	4,360	1.40%
2021/09/03	1.6	16.09	0	0.00	16.10	1.6	4,349	0.04%
2021/09/02	10	16.15	0	0.00	16.05	10	4,431	0.23%
2021/09/01	3	16.28	0	0.00	16.30	3	4,557	0.07%
2021/08/31	20	16.13	2	16.17	16.05	18	4,703	0.38%
2021/08/30	1	16.15	0	16.25	16.20	1	4,736	0.02%
2021/08/27	1.9	16.00	0	0.00	16.05	1.9	4,742	0.04%
2021/08/26	0.6	16.05	0	0.00	15.90	0.6	4,735	0.01%
2021/08/25	0	0.00	5	15.95	16.00	-5	4,771	-0.10%
2021/08/24	0	16.00	2	16.00	16.00	-2	4,789	-0.04%
2021/08/23	1.2	15.86	0	0.00	15.85	1.2	4,818	0.03%
2021/08/20	15.1	15.75	0	0.00	15.75	15.1	4,884	0.31%
2021/08/19	1	15.90	0	0.00	15.85	1	4,959	0.02%
2021/08/18	11	15.77	5	15.95	16.00	6	4,973	0.12%
2021/08/17	2.2	16.01	0	0.00	15.85	2.2	4,977	0.04%
2021/08/13	0	0.00	1.4	16.26	16.25	-1.4	4,996	-0.03%
2021/08/12	0	0.00	1	16.35	16.40	-1	5,047	-0.02%
2021/08/11	0.3	16.45	0	0.00	16.45	0.3	5,142	0.00%
2021/08/10	0	0.00	2	16.35	16.35	-2	5,278	-0.04%
2021/08/05	6	16.40	0	0.00	16.40	6	6,025	0.10%
2021/07/29	2	16.30	5.8	16.31	16.35	-3.8	7,496	-0.05%
2021/07/28	2	16.23	0.2	16.35	16.30	1.8	7,555	0.02%
2021/07/27	16.9	16.50	8	16.41	16.40	8.9	7,803	0.11%
2021/07/26	13	17.45	2	17.48	17.45	11	7,769	0.14%
2021/07/23	3	17.48	0	0.00	17.50	3	7,639	0.04%
2021/07/22	0	17.55	19.1	17.53	17.55	-19.1	7,705	-0.25%
2021/07/21	0.2	17.50	6	17.59	17.50	-5.8	7,686	-0.08%
2021/07/20	14	17.48	30	17.42	17.50	-16	7,753	-0.21%
2021/07/19	5	17.60	1	17.65	17.65	4	7,812	0.05%
2021/07/16	1	17.50	26.5	17.48	17.55	-25.5	7,918	-0.32%
2021/07/15	0.1	17.30	21	17.13	17.30	-20.9	7,908	-0.26%
2021/07/14	7	17.10	7	17.10	17.10	0	7,912	0.00%
2021/07/13	10	17.10	8	17.10	17.05	2	8,084	0.02%
2021/07/12	22	17.03	7	17.01	17.00	15	8,148	0.18%
2021/07/08	6	16.80	5	16.74	16.80	1	8,393	0.01%
2021/07/07	5	16.45	1	16.45	16.50	4	8,590	0.05%
2021/07/06	0	0.00	2	16.50	16.55	-2	8,910	-0.02%
2021/07/05	11	16.45	0	0.00	16.50	11	9,005	0.12%
2021/07/02	6	16.35	0	16.40	16.40	6	9,102	0.07%
2021/07/01	6.8	16.39	3	16.35	16.35	3.8	9,166	0.04%
2021/06/30	1.5	16.47	2	16.50	16.50	-0.5	9,306	-0.01%
2021/06/29	0	16.45	0	0.00	16.45	0	9,440	0.00%
2021/06/28	1	16.50	0	0.00	16.50	1	9,625	0.01%
2021/06/25	1	16.45	1	16.45	16.35	0	9,718	0.00%
2021/06/24	5	16.30	0	0.00	16.30	5	9,813	0.05%
2021/06/23	1	16.30	1	16.30	16.30	0	9,998	0.00%
2021/06/22	0	16.20	0	0.00	16.20	0	10,304	0.00%
2021/06/21	5.2	16.15	65	16.17	16.15	-59.8	10,653	-0.56%
2021/06/18	57	16.30	0	16.40	16.30	57	10,631	0.54%
2021/06/17	6	16.35	0	0.00	16.40	6	10,576	0.06%
2021/06/16	3	16.55	1	16.50	16.45	2	10,667	0.02%
2021/06/15	11	16.37	1	16.35	16.55	10	10,656	0.09%
2021/06/11	0	0.00	0.2	16.45	16.40	-0.2	10,684	0.00%
2021/06/10	4	16.28	0	0.00	16.30	4	10,767	0.04%
2021/06/09	3	16.55	1	16.35	16.30	2	10,770	0.02%
2021/06/08	25.2	16.61	1	16.65	16.65	24.2	10,836	0.22%
2021/06/07	0.1	17.05	4	16.85	16.90	-3.9	11,068	-0.04%
2021/06/04	0	0.00	0.1	17.10	17.10	-0.1	11,370	0.00%
2021/06/03	1	17.15	0	0.00	17.15	1	11,801	0.01%
2021/06/02	1.5	17.15	1	17.15	17.20	0.5	11,834	0.00%
2021/06/01	0.1	17.10	8	17.10	17.15	-7.9	11,827	-0.07%
2021/05/31	2.1	17.10	0	0.00	17.10	2.1	11,858	0.02%
2021/05/28	0.1	17.10	0.7	17.04	17.10	-0.7	11,903	-0.01%
2021/05/27	1	16.88	1	16.80	16.90	0	11,930	0.00%
2021/05/25	2	16.80	1	16.80	16.80	1	12,054	0.01%
2021/05/24	3	16.75	1	16.70	16.75	2	12,137	0.02%
2021/05/21	0	0.00	2.1	16.83	16.85	-2.1	12,176	-0.02%
2021/05/20	0	0.00	10	16.55	16.70	-10	12,135	-0.08%
2021/05/19	11	16.60	13	16.67	16.65	-2	12,094	-0.02%
2021/05/18	52	16.63	13	16.56	16.70	39	12,047	0.32%
2021/05/17	37.1	15.92	7.1	16.29	15.70	29.9	12,157	0.25%
2021/05/14	4.1	16.78	2	16.75	16.80	2.1	11,833	0.02%
2021/05/13	24	16.50	500	16.08	16.60	-476	11,706	-4.07%	大賣/鉅額交易
2021/05/12	152.2	16.57	42	17.23	16.55	110.2	11,415	0.97%	大買/鉅額交易
2021/05/11	5.6	17.82	0	0.00	17.70	5.6	10,777	0.05%
2021/05/10	11.4	17.93	6.2	18.04	18.15	5.2	10,583	0.05%
2021/05/07	1	17.90	50.6	17.84	18.00	-49.6	10,427	-0.48%
2021/05/06	0	0.00	21.1	17.59	17.55	-21.1	10,219	-0.21%
2021/05/05	1	17.45	12	17.35	17.35	-11	10,142	-0.11%
2021/05/04	12.7	17.16	6	16.90	17.20	6.7	10,070	0.07%
2021/05/03	21	17.79	42	17.57	17.40	-21	9,786	-0.21%
2021/04/29	1	17.65	1	17.70	17.70	0	9,643	0.00%
2021/04/28	16	17.73	92.1	17.73	17.75	-76.1	9,576	-0.79%
2021/04/27	1	17.35	0	0.00	17.40	1	9,561	0.01%
2021/04/26	10.1	17.40	15	17.45	17.45	-4.9	9,534	-0.05%
2021/04/23	5	17.00	5	17.10	17.15	0	9,515	0.00%
2021/04/22	2.1	17.15	46	17.20	17.20	-43.9	9,460	-0.46%
2021/04/21	2	17.18	0	0.00	17.35	2	9,293	0.02%
2021/04/20	11	17.35	2.2	17.34	17.30	8.8	9,307	0.09%
2021/04/19	110	17.35	30.8	17.37	17.40	79.2	9,301	0.85%	大買/
2021/04/16	5	17.00	9.1	16.96	17.00	-4.1	9,234	-0.04%
2021/04/15	3	16.67	8	16.73	16.75	-5	9,318	-0.05%
2021/04/14	26	16.50	4.5	16.51	16.60	21.5	9,248	0.23%
2021/04/13	20	16.61	15.5	16.66	16.55	4.5	9,162	0.05%
2021/04/12	39.5	16.74	1	16.75	16.75	38.5	8,896	0.43%
2021/04/09	11	16.96	0	0.00	17.00	11	8,653	0.13%
2021/04/08	2	16.98	0	0.00	17.05	2	8,649	0.02%
2021/04/07	0	0.00	6.1	17.06	17.10	-6.1	8,705	-0.07%
2021/04/06	11	17.03	14.1	17.10	17.10	-3.1	8,635	-0.04%
2021/04/01	26	16.85	21	16.80	16.95	5	8,498	0.06%
2021/03/31	7	16.45	63.1	16.83	16.90	-56.1	8,344	-0.67%
2021/03/30	2	16.35	1	16.40	16.45	1	8,147	0.01%
2021/03/29	9	16.37	1	16.45	16.40	8	8,063	0.10%
2021/03/26	36	16.28	7	16.47	16.40	29	7,982	0.36%
2021/03/25	4	16.26	79	16.24	16.40	-75	7,829	-0.96%
2021/03/24	60.1	15.97	111.2	15.97	15.90	-51.1	7,526	-0.68%	大賣/
2021/03/23	0	0.00	3.7	15.07	15.15	-3.7	7,169	-0.05%
2021/03/22	2	15.05	15	15.05	15.10	-13	7,169	-0.18%
2021/03/19	0	15.00	5	15.00	14.95	-5	7,233	-0.07%
2021/03/18	0	0.00	2.2	15.06	15.05	-2.2	7,388	-0.03%
2021/03/17	12	15.10	7	15.14	15.05	5	7,447	0.07%
2021/03/16	18	15.18	4	15.20	15.25	14	7,408	0.19%
2021/03/15	32.1	14.99	4	15.10	15.10	28.1	7,356	0.38%
2021/03/12	10	14.58	15	14.82	14.85	-5	7,324	-0.07%
2021/03/11	27	15.05	48.6	15.58	14.95	-21.6	7,113	-0.30%
2021/03/10	15	15.03	50	15.05	15.15	-35	6,713	-0.52%
2021/03/09	12	14.64	17	14.56	14.65	-5	6,400	-0.08%
2021/03/08	5.2	13.85	0	0.00	13.90	5.2	5,951	0.09%
2021/03/05	5	13.75	4.1	13.75	13.90	0.9	5,918	0.01%
2021/03/04	2	13.80	0	0.00	13.85	2	5,939	0.03%
2021/03/03	15.4	13.80	0	0.00	13.90	15.4	5,909	0.26%
2021/03/02	5.1	13.90	1	13.85	13.80	4.1	5,844	0.07%
2021/02/26	4.3	13.80	0	0.00	13.90	4.3	5,779	0.07%
2021/02/25	0	0.00	1	13.85	13.95	-1	5,673	-0.02%
2021/02/24	0	0.00	3	13.70	13.70	-3	5,614	-0.05%
2021/02/23	4	13.45	5	13.50	13.55	-1	5,494	-0.02%
2021/02/22	1.1	13.40	0	0.00	13.40	1.1	5,481	0.02%
2021/02/19	0	0.00	0	13.25	13.25	0	5,455	0.00%
2021/02/18	2	13.35	3	13.35	13.40	-1	5,449	-0.02%
2021/02/17	1	13.35	16	13.38	13.35	-15	5,446	-0.28%
2021/02/05	1	12.85	0	0.00	12.85	1	5,174	0.02%
2021/02/04	0	0.00	5	12.75	12.85	-5	5,165	-0.10%
2021/02/01	2	12.63	4	12.70	12.70	-2	5,364	-0.04%
2021/01/29	14	12.67	1	12.65	12.60	13	5,363	0.24%
2021/01/28	3	12.55	15	12.60	12.65	-12	5,313	-0.23%
2021/01/27	0	0.00	10.6	12.70	12.70	-10.6	5,227	-0.20%
2021/01/26	6	12.70	0	0.00	12.70	6	5,203	0.12%
2021/01/25	9	12.70	0	0.00	12.80	9	5,185	0.17%
2021/01/22	5	12.80	0.1	12.85	12.80	4.9	5,135	0.10%
2021/01/20	11	12.87	4.2	12.85	12.80	6.8	5,066	0.13%
2021/01/19	6	13.08	0	0.00	13.05	6	4,897	0.12%
2021/01/18	3	13.05	0	0.00	13.05	3	4,927	0.06%
2021/01/15	1	13.30	4	13.25	13.25	-3	4,850	-0.06%
2021/01/14	5	13.30	0	0.00	13.35	5	4,886	0.10%
2021/01/13	1	13.30	1	13.30	13.30	0	4,875	0.00%
2021/01/12	1	13.15	21	13.20	13.10	-20	4,766	-0.42%
2021/01/11	0	0.00	2	13.40	13.35	-2	4,671	-0.04%
2021/01/08	92	13.01	13	13.12	13.15	79	4,520	1.75%
2021/01/07	1.1	12.80	0.4	12.80	12.80	0.7	4,307	0.02%
2021/01/06	70	12.85	7.1	12.90	12.75	62.9	4,259	1.48%
2021/01/05	47	12.95	2	13.00	13.00	45	4,111	1.09%
2021/01/04	0.1	13.00	2	13.00	13.05	-1.9	4,097	-0.05%
2020/12/31	0	0.00	1	12.85	12.85	-1	3,996	-0.03%
2020/12/30	24	12.83	16.8	12.93	13.00	7.2	3,902	0.19%
2020/12/29	5	12.70	0	0.00	12.70	5	3,740	0.13%
2020/12/28	1	12.65	21.4	12.70	12.65	-20.4	3,743	-0.55%
2020/12/24	0.1	12.55	0	0.00	12.65	0.1	3,792	0.00%
2020/12/23	0	0.00	158	12.55	12.60	-158	3,819	-4.14%	大賣/鉅額交易
2020/12/22	20	12.75	6.8	12.81	12.60	13.2	3,840	0.34%
2020/12/21	0.6	12.70	1	12.65	12.75	-0.4	3,893	-0.01%
2020/12/18	10	12.65	0	0.00	12.70	10	3,941	0.25%
2020/12/17	0	0.00	0.6	12.65	12.65	-0.6	3,955	-0.01%
2020/12/16	0	0.00	13.3	12.65	12.70	-13.3	3,966	-0.34%
2020/12/15	55	12.67	0	0.00	12.70	55	3,958	1.39%
2020/12/14	55	12.64	1	12.60	12.85	54	3,911	1.38%
2020/12/11	34	12.20	1	12.15	12.25	33	3,659	0.90%
2020/12/10	5	12.05	0	12.10	12.10	5	3,567	0.14%
2020/12/09	0	12.00	1	12.05	12.10	-1	3,512	-0.03%
2020/12/08	2.3	12.00	0	0.00	12.05	2.3	3,489	0.06%
2020/12/07	25.4	12.08	4.3	12.05	12.10	21.1	3,486	0.61%
2020/12/04	45	12.05	5.2	12.05	12.10	39.8	3,519	1.13%
2020/12/03	4	12.00	0	0.00	12.00	4	3,547	0.11%
2020/12/01	21.7	12.00	0	0.00	12.05	21.7	3,541	0.61%
2020/11/30	1	12.05	0	0.00	12.00	1	3,548	0.03%
2020/11/26	10	12.10	1	12.05	12.10	9	3,495	0.26%
2020/11/25	0	0.00	2	12.00	12.05	-2	3,506	-0.06%
2020/11/23	0.1	12.00	0	0.00	12.00	0.1	3,472	0.00%
2020/11/20	0.2	12.00	0	0.00	12.00	0.2	3,398	0.01%
2020/11/19	0.1	12.05	0	0.00	12.00	0.1	3,394	0.00%
2020/11/18	0.9	12.05	2	12.05	12.10	-1.1	3,323	-0.03%
2020/11/13	6.1	12.00	0	0.00	11.95	6.1	3,390	0.18%
2020/11/12	3.9	11.96	1	11.95	12.00	2.9	3,394	0.09%
2020/11/11	8.2	12.03	16.4	12.05	12.05	-8.1	3,390	-0.24%
2020/11/10	2	11.98	8	12.05	11.95	-6	3,300	-0.18%
2020/11/09	0	0.00	1	12.00	11.95	-1	3,265	-0.03%
2020/11/06	0	0.00	4	11.85	11.85	-4	3,254	-0.12%
2020/11/05	0.4	11.85	0	0.00	11.75	0.4	3,311	0.01%
2020/11/04	0.1	11.85	0	0.00	11.80	0.1	3,399	0.00%
2020/10/28	0.6	11.90	0	0.00	11.85	0.6	3,524	0.02%
2020/10/27	0	0.00	1	11.95	11.85	-1	3,518	-0.03%
2020/10/26	0	0.00	8	12.00	12.00	-8	3,523	-0.23%
2020/10/22	0	0.00	2	11.93	11.95	-2	3,549	-0.06%
2020/10/20	2	11.65	0	0.00	11.70	2	3,548	0.06%
2020/10/19	0	0.00	0.9	11.75	11.75	-0.9	3,551	-0.03%
2020/10/15	1	11.70	0	0.00	11.75	1	3,645	0.03%
2020/10/13	0	11.70	0	0.00	11.70	0	3,703	0.00%
2020/10/12	2.3	11.71	0	0.00	11.70	2.3	3,776	0.06%
2020/10/08	1	11.70	0	0.00	11.75	1	3,915	0.03%
2020/10/07	0.4	11.80	2	11.70	11.75	-1.6	4,148	-0.04%
2020/10/06	0	11.80	0	0.00	11.75	0	4,452	0.00%
2020/10/05	0.4	11.80	0	0.00	11.75	0.4	4,628	0.01%
2020/09/30	4	11.71	0	0.00	11.75	4	4,742	0.08%
2020/09/29	5	11.55	0	0.00	11.75	5	4,814	0.10%
2020/09/28	0	0.00	1	11.50	11.55	-1	4,930	-0.02%
2020/09/25	3	11.45	1	11.40	11.40	2	5,051	0.04%
2020/09/23	1	11.60	0	0.00	11.65	1	5,088	0.02%
2020/09/22	0	0.00	1	11.75	11.80	-1	5,044	-0.02%
2020/09/21	0	0.00	0	11.95	11.90	0	5,042	0.00%
2020/09/18	0	0.00	11.1	11.95	11.95	-11.1	5,041	-0.22%
2020/09/17	0.1	11.95	20	11.94	11.95	-19.9	5,049	-0.39%
2020/09/15	2	11.85	3	11.90	11.90	-1	5,026	-0.02%
2020/09/14	0.3	11.85	3	11.80	11.85	-2.8	5,069	-0.05%
2020/09/10	0	0.00	8	11.88	11.90	-8	5,093	-0.16%
2020/09/08	3	11.65	0	0.00	11.65	3	5,106	0.06%
2020/09/07	1.9	11.50	5	11.45	11.55	-3.1	5,172	-0.06%
2020/09/04	11	11.45	10	11.50	11.50	1	5,230	0.02%
2020/09/02	1	11.50	0	0.00	11.55	1	5,304	0.02%
2020/08/27	1	11.55	0	0.00	11.60	1	5,551	0.02%
2020/08/20	11	11.55	3	11.45	11.50	8	5,880	0.14%
2020/08/17	2	11.70	2	11.70	11.70	0	5,927	0.00%
2020/08/13	1	11.65	0	0.00	11.75	1	6,014	0.02%
2020/08/12	14.5	11.73	65	11.84	11.80	-50.5	6,014	-0.84%
2020/08/11	2	11.90	277	11.88	11.90	-275	5,994	-4.59%	大賣/鉅額交易
2020/08/10	0	11.85	241	11.84	11.80	-241	5,941	-4.06%	大賣/鉅額交易
2020/08/07	1.6	11.72	28	11.70	11.75	-26.4	5,890	-0.45%
2020/08/06	1	11.70	6	11.80	11.75	-5	5,903	-0.08%
2020/08/05	28.4	11.70	60	11.70	11.70	-31.6	5,924	-0.53%
2020/08/04	2	11.55	5	11.50	11.55	-3	6,002	-0.05%
2020/08/03	1	11.40	0	0.00	11.40	1	6,033	0.02%
2020/07/28	2	11.20	2	11.28	11.25	0	6,117	0.00%
2020/07/27	4.1	11.30	0	0.00	11.35	4.1	6,113	0.07%
2020/07/23	10	11.60	5	11.60	11.60	5	6,056	0.08%
2020/07/21	0	0.00	2	11.73	11.70	-2	6,076	-0.03%
2020/07/20	5	11.55	0	0.00	11.55	5	5,992	0.08%
2020/07/17	10	11.60	0	0.00	11.65	10	5,994	0.17%
2020/07/16	0	0.00	15	11.85	11.75	-15	6,035	-0.25%
2020/07/15	2	11.63	10.2	11.55	11.75	-8.2	6,034	-0.14%
2020/07/14	4.1	11.49	1	11.50	11.45	3.1	5,969	0.05%
2020/07/13	45	12.20	0	0.00	12.20	45	5,788	0.78%
2020/07/10	0	0.00	9	12.05	12.10	-9	5,545	-0.16%
2020/07/09	2	12.15	1	12.10	12.10	1	5,424	0.02%
2020/07/08	21	12.10	0	0.00	12.10	21	5,346	0.39%
2020/07/07	240.4	12.16	0	0.00	12.10	240.4	5,295	4.54%	大買/鉅額交易
2020/07/06	101.6	12.20	15	12.18	12.25	86.6	5,198	1.67%	大買/
2020/07/03	52	12.00	22.2	11.95	12.00	29.8	5,080	0.59%
2020/07/02	150	11.95	1	11.95	11.95	149	5,050	2.95%	大買/鉅額交易
2020/07/01	1.2	11.81	2	11.80	11.85	-0.8	4,969	-0.02%
2020/06/30	3	11.75	0	0.00	11.75	3	4,929	0.06%
2020/06/29	0	0.00	51	11.72	11.75	-51	4,965	-1.03%
2020/06/24	5	11.76	2	11.75	11.80	3	4,982	0.06%
2020/06/23	1	11.80	0	0.00	11.85	1	5,052	0.02%
2020/06/22	1	11.85	0	0.00	11.85	1	5,070	0.02%
2020/06/19	0	0.00	0	11.85	11.85	0	5,190	0.00%
2020/06/18	0	0.00	0	11.80	11.75	0	5,356	0.00%
2020/06/17	0	0.00	5	11.80	11.75	-5	5,453	-0.09%
2020/06/16	1	11.85	13.7	11.80	11.85	-12.7	5,713	-0.22%
2020/06/15	0	0.00	10	11.80	11.75	-10	5,852	-0.17%
2020/06/12	32	11.54	0	0.00	11.60	32	5,896	0.54%
2020/06/11	2	11.70	1	11.70	11.70	1	5,905	0.02%
2020/06/10	5	11.75	0	0.00	11.85	5	5,920	0.08%
2020/06/09	0	11.75	1	11.70	11.75	-1	6,047	-0.02%
2020/06/08	1.4	11.79	0	0.00	11.75	1.4	6,161	0.02%
2020/06/05	61.6	11.70	0	0.00	11.75	61.6	6,137	1.00%
2020/06/03	20	11.75	1	11.75	11.80	19	6,219	0.31%
2020/06/02	2	11.68	0	0.00	11.70	2	6,120	0.03%
2020/06/01	3	11.60	60	11.53	11.65	-57	6,111	-0.93%
2020/05/29	22	11.32	0	0.00	11.30	22	6,028	0.36%
2020/05/28	1.9	11.62	6	11.65	11.60	-4.1	5,917	-0.07%
2020/05/27	2	11.65	28	11.65	11.65	-26	6,029	-0.43%
2020/05/26	0	0.00	30	11.55	11.65	-30	6,086	-0.49%
2020/05/25	1	11.50	42.4	11.45	11.50	-41.4	6,032	-0.69%
2020/05/22	30	11.60	3	11.60	11.55	27	6,000	0.45%
2020/05/21	0	0.00	2	11.53	11.60	-2	5,955	-0.03%
2020/05/20	0	0.00	21	11.44	11.45	-21	5,910	-0.36%
2020/05/19	3.1	11.43	0	0.00	11.40	3.1	5,876	0.05%
2020/05/18	8	11.33	2	11.25	11.35	6	5,856	0.10%
2020/05/15	0	11.25	0	0.00	11.25	0	5,804	0.00%
2020/05/14	167	11.20	0	0.00	11.20	167	5,802	2.88%	大買/鉅額交易
2020/05/12	3	11.18	0	0.00	11.20	3	5,763	0.05%
2020/05/11	173	11.13	129	11.15	11.20	44	5,698	0.77%	大買/大賣/
2020/05/08	124	10.95	0	0.00	10.95	124	5,624	2.20%	大買/鉅額交易
2020/05/07	1.5	10.87	0	0.00	10.90	1.5	5,609	0.03%
2020/05/06	1	10.80	0	0.00	10.80	1	5,601	0.02%
2020/05/05	1.5	10.82	0	0.00	10.80	1.5	5,630	0.03%
2020/05/04	2	10.80	0	0.00	10.80	2	5,610	0.04%
2020/04/30	0	0.00	5	10.95	10.95	-5	5,559	-0.09%
2020/04/24	12	10.53	4	10.50	10.50	8	5,726	0.14%
2020/04/23	2	10.55	0	0.00	10.55	2	5,720	0.03%
2020/04/22	8	10.41	0	0.00	10.50	8	5,750	0.14%
2020/04/21	49	10.72	0	0.00	10.50	49	5,742	0.85%
2020/04/20	0	0.00	2	10.63	10.90	-2	5,703	-0.04%
2020/04/17	10	10.75	12	10.72	10.65	-2	5,692	-0.04%
2020/04/16	0	0.00	2	10.60	10.60	-2	5,648	-0.04%
2020/04/15	16	10.67	155	10.62	10.70	-139	5,652	-2.46%	大賣/鉅額交易
2020/04/14	6.9	10.56	0	0.00	10.60	6.9	5,687	0.12%
2020/04/13	0	0.00	33.6	10.54	10.55	-33.6	5,781	-0.58%
2020/04/10	30	10.45	0	0.00	10.55	30	5,792	0.52%
2020/04/09	1	10.50	0	0.00	10.50	1	5,840	0.02%
2020/04/08	2	10.43	5	10.35	10.40	-3	5,948	-0.05%
2020/04/07	10.7	10.31	5	10.30	10.35	5.7	5,970	0.10%
2020/04/06	1.2	10.15	0	0.00	10.25	1.2	5,987	0.02%
2020/04/01	10	10.25	0	0.00	10.30	10	5,981	0.17%
2020/03/31	0	0.00	1	10.20	10.35	-1	6,069	-0.02%
2020/03/27	14	10.25	9	10.27	10.25	5	5,947	0.08%
2020/03/26	5	10.15	0	0.00	10.15	5	5,837	0.09%
2020/03/25	50	10.21	12	10.16	10.20	38	5,815	0.65%
2020/03/24	10	9.96	0	0.00	9.94	10	5,651	0.18%
2020/03/23	0	9.60	0	0.00	9.60	0	5,452	0.00%
2020/03/20	45.3	9.84	20	9.90	9.60	25.3	5,334	0.47%
2020/03/19	18	8.84	2	9.00	10.50	16	5,056	0.32%
2020/03/18	2	9.49	2	9.45	9.62	0	4,844	0.00%
2020/03/17	15	9.49	3	9.50	9.65	12	4,770	0.25%
2020/03/16	26	9.90	79	9.91	9.96	-53	4,644	-1.14%
2020/03/13	21	9.98	0	0.00	10.20	21	4,578	0.46%
2020/03/12	5.2	10.61	5	10.60	10.60	0.2	4,404	0.00%
2020/03/11	0	0.00	1	11.00	10.95	-1	4,237	-0.02%
2020/03/10	13.2	10.75	60	10.78	10.95	-46.8	4,211	-1.11%
2020/03/09	19.5	11.00	0	0.00	10.95	19.5	4,118	0.47%
2020/03/06	0	11.30	0	0.00	11.25	0	3,995	0.00%
2020/03/05	0.4	11.40	0	0.00	11.40	0.4	3,982	0.01%
2020/03/04	2	11.18	0	0.00	11.25	2	3,965	0.05%
2020/03/02	0	0.00	5	11.15	11.15	-5	3,925	-0.13%
2020/02/27	31	11.45	2	11.45	11.35	29	3,887	0.75%
2020/02/25	7.6	11.52	0	0.00	11.50	7.6	3,773	0.20%
2020/02/24	5	11.55	0	0.00	11.55	5	3,752	0.13%
2020/02/21	0.8	11.65	0	0.00	11.65	0.8	3,728	0.02%
2020/02/20	0.2	11.65	5	11.70	11.65	-4.8	3,727	-0.13%
2020/02/19	2	11.60	1	11.65	11.65	1	3,700	0.03%
2020/02/18	5	11.55	0.2	11.65	11.60	4.8	3,680	0.13%
2020/02/12	0	11.70	0	0.00	11.70	0	3,602	0.00%
2020/02/11	4	11.65	0	0.00	11.70	4	3,613	0.11%
2020/02/10	7.2	11.64	15	11.72	11.75	-7.8	3,595	-0.22%
2020/02/07	2.4	11.81	1	11.80	11.80	1.4	3,564	0.04%
2020/02/06	0	11.90	9	11.81	11.90	-9	3,586	-0.25%
2020/02/05	0.4	11.75	10	11.75	11.75	-9.6	3,539	-0.27%
2020/02/04	2	11.70	10	11.70	11.75	-8	3,511	-0.23%
2020/02/03	8	11.69	10	11.50	11.65	-2	3,512	-0.06%
2020/01/31	0	0.00	67	11.70	11.75	-67	3,421	-1.96%
2020/01/30	7	11.69	20.6	11.56	11.60	-13.6	3,372	-0.40%
2020/01/20	0	0.00	5.1	11.95	12.00	-5.1	3,211	-0.16%
2020/01/15	10	11.95	0	0.00	11.85	10	3,129	0.32%
2020/01/14	1	11.90	1	11.90	11.90	0	3,125	0.00%
2020/01/13	1	11.85	9	11.90	11.90	-8	3,147	-0.25%
2020/01/10	0	11.75	0	0.00	11.80	0	3,167	0.00%
2020/01/09	25	11.70	11	11.65	11.70	14	3,136	0.45%
2020/01/08	6.2	11.70	0	0.00	11.70	6.2	3,109	0.20%
2020/01/07	41.4	11.80	17.3	11.82	11.90	24.1	3,007	0.80%
2020/01/06	5.4	11.50	4	11.51	11.55	1.4	2,875	0.05%
2020/01/03	88	11.50	2	11.45	11.50	86	2,830	3.04%
2020/01/02	8	11.36	15.2	11.38	11.35	-7.2	2,771	-0.26%
2019/12/31	90	11.15	10	11.30	11.25	80	2,600	3.08%
2019/12/30	300	11.20	15	11.17	11.15	285	2,525	11.29%	大買/鉅額交易
2019/12/27	7	11.09	10	11.10	11.05	-3	2,456	-0.12%
2019/12/26	11	11.05	18	11.00	11.00	-7	2,395	-0.29%
2019/12/18	0	0.00	0.6	11.00	11.00	-0.6	2,295	-0.03%
2019/12/17	2	10.95	0	0.00	11.00	2	2,372	0.08%
2019/12/13	0	0.00	3.8	10.92	11.00	-3.8	2,405	-0.16%
2019/12/12	2	10.90	0	0.00	10.95	2	2,387	0.08%
2019/12/11	10	10.90	0	0.00	10.90	10	2,377	0.42%
2019/12/10	7	10.90	0	0.00	10.95	7	2,406	0.29%
2019/12/09	2.2	10.95	0	0.00	10.95	2.2	2,398	0.09%
2019/12/03	1	11.00	0	0.00	10.95	1	2,553	0.04%
2019/11/27	0	0.00	2.4	11.01	11.05	-2.4	2,614	-0.09%
2019/11/26	0	0.00	6	10.95	11.05	-6	2,596	-0.23%
2019/11/25	0	0.00	1	10.90	10.95	-1	2,505	-0.04%
2019/11/22	0	0.00	3	10.90	10.95	-3	2,537	-0.12%
2019/11/18	0	0.00	0.1	10.95	10.95	-0.1	2,554	0.00%
2019/11/15	2	10.93	0	0.00	10.90	2	2,562	0.08%
2019/11/12	0	11.00	0	0.00	11.00	0	2,605	0.00%
2019/11/11	3	10.95	122	10.95	10.95	-119	2,626	-4.53%	大賣/鉅額交易
2019/11/08	2.2	10.95	5	10.95	11.00	-2.8	2,679	-0.11%
2019/11/07	0	0.00	70	11.00	10.95	-70	2,705	-2.59%
2019/11/06	0	0.00	70	10.95	10.90	-70	2,736	-2.56%
2019/11/05	5	10.90	0	0.00	10.90	5	2,761	0.18%
2019/10/30	0	0.00	10	10.90	10.85	-10	3,130	-0.32%
2019/10/28	0	0.00	0.2	10.85	10.85	-0.2	3,279	-0.01%
2019/10/25	0	0.00	0	10.90	10.90	0	3,324	0.00%
2019/10/21	0	0.00	21.2	10.85	10.95	-21.2	3,454	-0.61%
2019/10/18	10	10.70	0	0.00	10.85	10	3,401	0.29%
2019/10/14	0	10.80	1	10.80	10.80	-1	3,354	-0.03%
2019/10/09	0	10.75	0	0.00	10.70	0	3,371	0.00%
2019/10/08	0.2	10.75	1	10.65	10.75	-0.8	3,368	-0.02%
2019/10/03	1	10.60	0	0.00	10.65	1	3,360	0.03%
2019/09/26	10	10.78	0	0.00	10.80	10	3,374	0.30%
2019/09/25	2	10.75	0	0.00	10.75	2	3,373	0.06%
2019/09/23	32	10.90	0	0.00	10.95	32	3,350	0.96%
2019/09/20	0	0.00	3.6	10.99	10.95	-3.6	3,328	-0.11%
2019/09/16	10	10.80	2	10.80	10.80	8	3,267	0.24%
2019/09/12	0	0.00	2	10.75	10.75	-2	3,271	-0.06%
2019/09/10	2	10.75	0	0.00	10.85	2	3,279	0.06%
2019/09/05	0	0.00	20.1	10.70	10.70	-20.1	3,144	-0.64%
2019/09/04	70	10.55	1	10.60	10.65	69	3,144	2.19%
2019/09/03	190	10.60	0	0.00	10.60	190	3,122	6.08%	大買/鉅額交易
2019/09/02	0	0.00	1	10.50	10.55	-1	3,142	-0.03%
2019/08/30	0	0.00	10	10.40	10.45	-10	3,153	-0.32%
2019/08/27	0	0.00	10	10.35	10.30	-10	3,132	-0.32%
2019/08/26	0	0.00	68	10.30	10.35	-68	3,119	-2.18%
2019/08/22	0	0.00	20	10.35	10.40	-20	3,081	-0.65%
2019/08/21	0	0.00	1	10.35	10.35	-1	3,196	-0.03%
2019/08/19	18	10.35	0	0.00	10.40	18	3,210	0.56%
2019/08/16	0	0.00	10	10.35	10.30	-10	3,203	-0.31%
2019/08/08	10	10.30	0	0.00	10.40	10	3,044	0.33%
2019/08/06	42	10.13	0	0.00	10.25	42	2,977	1.41%
2019/08/05	6	10.89	0	0.00	10.90	6	2,844	0.21%
2019/08/02	2	10.90	113	10.95	10.90	-111	2,711	-4.09%	大賣/鉅額交易
2019/08/01	3	11.00	1	11.00	11.00	2	2,632	0.08%
2019/07/31	1	11.15	0.4	11.10	11.10	0.6	2,546	0.02%
2019/07/30	0	0.00	77	11.10	11.10	-77	2,415	-3.19%
2019/07/25	5	11.00	1	11.05	11.05	4	2,362	0.17%
2019/07/24	0	0.00	15	10.97	10.95	-15	2,304	-0.65%
2019/07/23	0	0.00	5	11.00	10.95	-5	2,278	-0.22%
2019/07/18	0	0.00	0.3	10.90	10.95	-0.3	2,206	-0.01%
2019/07/17	0	0.00	1.8	10.90	10.95	-1.8	2,202	-0.08%
2019/07/16	0	0.00	0.3	10.90	10.90	-0.3	2,158	-0.01%
2019/07/08	1	10.60	0	0.00	10.65	1	2,021	0.05%
2019/07/02	0.6	10.60	0	0.00	10.60	0.6	2,029	0.03%
2019/07/01	0	0.00	1	10.65	10.70	-1	2,034	-0.05%
2019/06/27	0	0.00	2	10.65	10.70	-2	2,094	-0.10%
2019/06/21	0	0.00	8	10.74	10.80	-8	2,124	-0.38%
2019/06/20	1	10.60	8	10.55	10.60	-7	2,088	-0.34%
2019/06/19	0	0.00	2	10.55	10.55	-2	2,104	-0.10%
2019/06/18	0	0.00	2.5	10.41	10.50	-2.5	2,095	-0.12%
2019/06/14	1	10.35	0	0.00	10.35	1	2,104	0.05%
2019/06/13	7	10.35	87.6	10.30	10.30	-80.6	2,135	-3.77%
2019/06/12	2	10.45	0	0.00	10.35	2	2,207	0.09%
2019/06/11	1	10.50	0	0.00	10.50	1	2,194	0.05%
2019/06/10	1	10.50	0	0.00	10.55	1	2,186	0.05%
2019/06/06	1	10.40	0	0.00	10.50	1	2,162	0.05%
2019/06/04	5	10.50	0	10.50	10.55	5	2,153	0.23%
2019/06/03	1	10.50	0.1	10.50	10.50	0.9	2,161	0.04%
2019/05/31	2	10.50	1.7	10.50	10.50	0.3	2,162	0.02%
2019/05/30	0	0.00	7	10.40	10.45	-7	2,159	-0.32%
2019/05/29	15	10.40	2	10.45	10.45	13	2,186	0.59%
2019/05/21	0	0.00	0	10.35	10.35	0	2,085	0.00%
2019/05/08	0	0.00	3	10.40	10.40	-3	2,121	-0.14%
2019/05/07	11	10.40	2	10.40	10.40	9	2,120	0.42%
2019/05/06	0	0.00	2	10.40	10.45	-2	2,120	-0.09%
2019/05/03	35	10.45	0	0.00	10.45	35	2,096	1.67%
2019/05/02	139	10.45	0	0.00	10.45	139	2,083	6.67%	大買/鉅額交易
2019/04/30	22.8	10.36	10	10.40	10.40	12.8	2,057	0.62%
2019/04/25	1	10.25	1	10.30	10.30	0	2,025	0.00%
2019/04/24	0	10.30	0	0.00	10.30	0	2,018	0.00%
2019/04/23	0.5	10.30	0	0.00	10.35	0.5	2,009	0.02%
2019/04/18	2	10.35	0	0.00	10.35	2	2,009	0.10%
2019/04/16	0	10.35	0	0.00	10.40	0	2,014	0.00%
2019/04/15	1	10.30	0.2	10.40	10.40	0.8	2,016	0.04%
2019/04/11	2	10.40	0	0.00	10.35	2	2,017	0.10%
2019/04/09	0	10.40	0	0.00	10.45	0	2,062	0.00%
2019/04/08	0.1	10.45	0	0.00	10.45	0.1	2,056	0.00%
2019/04/02	0	0.00	0	10.40	10.40	0	2,041	0.00%
2019/04/01	0	0.00	3	10.45	10.50	-3	2,040	-0.15%
2019/03/29	10	10.40	0	0.00	10.50	10	2,012	0.50%
2019/03/28	20	10.40	0	0.00	10.45	20	1,997	1.00%
2019/03/27	10	10.35	2	10.35	10.40	8	1,996	0.40%
2019/03/26	0	10.35	0	0.00	10.40	0	2,022	0.00%
2019/03/25	2.6	10.36	0	0.00	10.40	2.6	2,065	0.12%
2019/03/22	0	0.00	11	10.50	10.50	-11	2,060	-0.53%
2019/03/20	0	0.00	20	10.30	10.35	-20	2,029	-0.99%
2019/03/19	60	10.25	0.4	10.25	10.25	59.6	2,024	2.94%
2019/03/18	0	0.00	5	10.27	10.30	-5	2,006	-0.25%
2019/03/13	0	0.00	27.6	10.05	10.10	-27.6	1,900	-1.45%
2019/03/07	0	10.10	0	0.00	10.10	0	1,901	0.00%
2019/03/06	0.1	10.15	0	0.00	10.10	0.1	1,894	0.01%
2019/03/05	0.1	10.10	0	0.00	10.10	0.1	1,879	0.00%
2019/03/04	0	10.15	0	0.00	10.15	0	1,858	0.00%
2019/02/26	0	10.10	0	0.00	10.05	0	1,809	0.00%
2019/02/25	5.6	10.06	0.1	10.10	10.10	5.5	1,791	0.31%
2019/02/21	0	0.00	10.8	10.00	10.00	-10.8	1,773	-0.61%
2019/02/19	0	0.00	1.3	10.00	10.00	-1.3	1,753	-0.08%
2019/02/18	0	0.00	5	10.05	10.05	-5	1,738	-0.29%
2019/02/15	10	9.96	0	0.00	9.97	10	1,710	0.58%
2019/02/12	3	9.90	2	9.89	9.91	1	1,677	0.06%
2019/02/11	0.1	9.90	0	0.00	9.88	0.1	1,726	0.01%
2019/01/30	2	9.90	0	0.00	9.90	2	1,724	0.12%
2019/01/24	0.1	9.82	0	0.00	9.81	0.1	1,742	0.01%
2019/01/22	0	0.00	0.9	9.79	9.79	-0.9	1,829	-0.05%
2019/01/21	0	0.00	4	9.76	9.78	-4	1,868	-0.21%
2019/01/18	2	9.76	0	0.00	9.76	2	1,945	0.10%
2019/01/17	1	9.70	0	0.00	9.71	1	1,988	0.05%
2019/01/16	10	9.66	0	0.00	9.66	10	2,038	0.49%
2019/01/11	2	9.76	1	9.75	9.76	1	2,342	0.04%
2019/01/09	0	0.00	3	9.63	9.74	-3	2,397	-0.13%
2019/01/07	0.6	9.63	0	0.00	9.63	0.6	2,463	0.03%
2019/01/04	1	9.50	0	0.00	9.54	1	2,510	0.04%
2018/12/28	1	9.58	0	0.00	9.53	1	2,630	0.04%
2018/12/27	8	9.60	0	0.00	9.59	8	2,627	0.30%
2018/12/24	0.1	9.80	1	9.74	9.80	-0.9	2,628	-0.03%
2018/12/21	0.1	9.60	0	0.00	9.56	0.1	2,652	0.00%
2018/12/20	5	9.50	0	0.00	9.57	5	2,722	0.18%
2018/12/19	8	9.51	0	0.00	9.58	8	2,713	0.29%
2018/12/18	0	0.00	5	9.60	9.60	-5	2,680	-0.19%
2018/12/14	2	9.82	0	0.00	9.87	2	2,635	0.08%
2018/12/12	0	0.00	0.1	9.91	9.90	-0.1	2,610	0.00%
2018/12/10	0	9.99	0	0.00	9.96	0	2,620	0.00%
2018/12/07	5.1	9.93	0	0.00	9.99	5.1	2,644	0.19%
2018/12/06	0	9.97	0	0.00	9.94	0	2,680	0.00%
2018/12/03	0.5	10.05	0	0.00	10.05	0.5	2,702	0.02%
2018/11/26	0.1	9.94	7	9.95	9.93	-6.9	2,704	-0.26%
2018/11/23	20	9.89	0	0.00	9.87	20	2,746	0.73%
2018/11/21	15	9.92	0	0.00	9.90	15	2,841	0.53%
2018/11/15	3	9.94	0	0.00	9.96	3	2,913	0.10%
2018/11/14	1	9.90	0	0.00	9.97	1	2,944	0.03%
2018/11/07	0.1	9.93	0	0.00	9.93	0.1	3,056	0.00%
2018/11/05	13	9.85	0.1	9.90	9.89	12.9	3,235	0.40%
2018/11/02	1	9.88	0	0.00	9.88	1	3,244	0.03%
2018/11/01	5	9.84	0	0.00	9.90	5	3,281	0.15%
2018/10/31	0.1	10.05	1	9.98	10.05	-0.9	3,313	-0.03%
2018/10/30	1	9.64	4	9.74	9.80	-3	3,301	-0.09%
2018/10/29	20	9.59	13	9.68	9.57	7	3,333	0.21%
2018/10/26	5	9.63	0	0.00	9.69	5	3,556	0.14%
2018/10/25	1.1	9.85	0	0.00	9.80	1.1	3,827	0.03%
2018/10/24	0.2	10.05	7	9.99	10.05	-6.8	3,953	-0.17%
2018/10/22	0.3	10.20	0	0.00	10.15	0.3	4,091	0.01%
2018/10/19	3	10.20	16.9	10.28	10.05	-13.9	4,194	-0.33%
2018/10/18	1	10.15	0	0.00	10.15	1	3,995	0.03%
2018/10/17	0	0.00	10	10.20	10.25	-10	4,047	-0.25%
2018/10/16	7.2	10.08	0	0.00	10.25	7.2	4,063	0.18%
2018/10/15	2	10.20	0	0.00	10.30	2	4,026	0.05%
2018/10/12	11	10.19	0	0.00	10.25	11	4,026	0.27%
2018/10/11	23	10.15	12.3	10.15	10.20	10.7	3,983	0.27%
2018/10/09	1	10.45	10	10.45	10.50	-9	3,851	-0.23%
2018/10/08	2.1	10.41	0	0.00	10.45	2.1	3,856	0.05%
2018/10/05	2	10.40	0.1	10.50	10.40	1.9	3,856	0.05%
2018/10/02	1	10.60	0	0.00	10.60	1	3,824	0.03%
2018/09/28	3	10.70	0	0.00	10.70	3	3,862	0.08%
2018/09/27	12	10.70	3	10.75	10.75	9	3,803	0.24%
2018/09/26	0	10.65	0	0.00	10.60	0	3,726	0.00%
2018/09/25	0.2	10.65	0	0.00	10.65	0.2	3,744	0.00%
2018/09/21	0	0.00	57.3	10.50	10.65	-57.3	3,737	-1.53%
2018/09/20	0.2	10.65	0	0.00	10.60	0.2	3,722	0.01%
2018/09/17	20	10.55	0	0.00	10.50	20	3,748	0.53%
2018/09/14	0	0.00	10	10.60	10.65	-10	3,786	-0.26%
2018/09/11	0	10.45	0	0.00	10.45	0	3,853	0.00%
2018/09/10	10	10.40	0	0.00	10.45	10	3,949	0.25%
2018/09/07	0	0.00	3	10.50	10.50	-3	4,020	-0.07%
2018/09/05	1	10.55	0	0.00	10.50	1	4,062	0.02%
2018/09/04	1	10.65	0	0.00	10.65	1	4,076	0.02%
2018/09/03	0.6	10.60	0	0.00	10.65	0.6	4,123	0.01%
2018/08/29	10	10.60	10	10.60	10.65	0	4,211	0.00%
2018/08/22	2	10.40	10	10.45	10.45	-8	4,292	-0.19%
2018/08/21	2	10.40	0	0.00	10.45	2	4,299	0.05%
2018/08/20	0.3	10.40	0	0.00	10.45	0.3	4,316	0.01%
2018/08/16	5	10.20	0	0.00	10.40	5	4,330	0.12%
2018/08/15	2	10.40	0	0.00	10.35	2	4,301	0.05%
2018/08/14	1	10.30	3	10.35	10.40	-2	4,266	-0.05%
2018/08/13	18	10.46	22	10.35	10.40	-4	4,256	-0.09%
2018/08/10	2.2	10.60	0.2	10.60	10.60	2	4,191	0.05%
2018/08/08	10	10.70	20	10.80	10.75	-10	4,093	-0.24%
2018/08/03	0	0.00	15	10.70	10.75	-15	4,079	-0.37%
2018/08/02	11	10.70	0	0.00	10.65	11	4,079	0.27%
2018/08/01	13.5	11.34	71.1	11.31	11.45	-57.6	3,835	-1.50%
2018/07/31	0	0.00	65	11.18	11.25	-65	3,500	-1.86%
2018/07/30	17	11.01	0	0.00	11.10	17	3,342	0.51%
2018/07/27	2.1	11.00	20	11.00	11.00	-17.9	3,196	-0.56%
2018/07/24	0.5	10.90	0	0.00	10.95	0.5	3,076	0.02%
2018/07/23	0	10.85	20	10.80	10.85	-20	3,027	-0.66%
2018/07/20	0.2	10.80	0	0.00	10.80	0.2	2,988	0.01%
2018/07/06	0	0.00	30	10.65	10.55	-30	3,153	-0.95%
2018/07/04	0	10.70	0	0.00	10.70	0	3,203	0.00%
2018/07/03	0	10.65	0	0.00	10.65	0	3,245	0.00%
2018/07/02	3.6	10.74	0	0.00	10.70	3.6	3,242	0.11%
2018/06/28	0	0.00	4	10.75	10.70	-4	3,289	-0.12%
2018/06/26	0	0.00	10	10.85	10.85	-10	3,367	-0.30%
2018/06/25	0.7	10.85	1	10.85	10.85	-0.3	3,406	-0.01%
2018/06/22	2	10.80	0	0.00	10.80	2	3,382	0.06%
2018/06/21	13	10.95	0	0.00	10.90	13	3,355	0.39%
2018/06/20	0.6	10.95	0	0.00	10.95	0.6	3,362	0.02%
2018/06/19	1.1	10.90	9	10.84	10.90	-7.9	3,282	-0.24%
2018/06/15	0	0.00	29	10.75	10.80	-29	3,196	-0.91%
2018/06/14	2	10.70	4	10.70	10.70	-2	3,149	-0.06%
2018/06/11	0	0.00	46	10.70	10.70	-46	3,170	-1.45%
2018/06/06	0	0.00	10	10.60	10.55	-10	3,070	-0.33%
2018/06/05	6	10.50	0	0.00	10.55	6	3,047	0.20%
2018/06/04	0	10.50	0	0.00	10.50	0	3,022	0.00%
2018/06/01	5.5	10.50	7	10.50	10.50	-1.5	3,006	-0.05%
2018/05/31	50	10.51	0	0.00	10.45	50	2,997	1.67%
2018/05/30	9	10.48	0	0.00	10.50	9	2,946	0.31%
2018/05/25	2	10.45	0	0.00	10.50	2	2,866	0.07%
2018/05/23	2	10.50	0	0.00	10.45	2	2,918	0.07%
2018/05/22	1.4	10.47	0	0.00	10.50	1.4	2,904	0.05%
2018/05/21	3.2	10.47	0	0.00	10.50	3.2	2,947	0.11%
2018/05/18	11	10.50	2.5	10.45	10.50	8.5	2,957	0.29%
2018/05/17	10	10.45	2	10.45	10.45	8	2,994	0.27%
2018/05/16	4	10.45	0	0.00	10.45	4	3,003	0.13%
2018/05/15	2.1	10.40	0	0.00	10.45	2.1	3,086	0.07%
2018/05/11	12.1	10.45	1	10.45	10.45	11.1	3,262	0.34%
2018/05/10	0	0.00	1	10.40	10.45	-1	3,212	-0.03%
2018/05/09	2	10.45	0	0.00	10.45	2	3,181	0.06%
2018/05/04	0	10.45	0	0.00	10.45	0	3,269	0.00%
2018/05/02	0.5	10.45	17	10.45	10.50	-16.5	3,302	-0.50%
2018/04/30	2	10.30	5	10.35	10.35	-3	3,320	-0.09%
2018/04/27	2	10.25	0	0.00	10.30	2	3,384	0.06%
2018/04/26	0.5	10.20	0	0.00	10.20	0.5	3,563	0.01%
2018/04/25	0	10.25	0	0.00	10.25	0	3,672	0.00%
2018/04/24	2	10.20	0	0.00	10.20	2	3,855	0.05%
2018/04/23	0.5	10.25	5	10.25	10.30	-4.5	3,957	-0.11%
2018/04/19	1.1	10.20	5	10.25	10.25	-3.9	4,191	-0.09%
2018/04/18	30	10.20	0	0.00	10.20	30	4,267	0.70%
2018/04/16	5	10.25	0	0.00	10.20	5	4,341	0.12%
2018/04/13	0	0.00	40	10.25	10.25	-40	4,365	-0.92%
2018/04/02	1.5	10.25	24	10.25	10.25	-22.5	4,326	-0.52%
2018/03/30	3	10.20	0	0.00	10.20	3	4,271	0.07%
2018/03/29	0	0.00	7	10.20	10.20	-7	4,234	-0.17%
2018/03/28	0	0.00	1	10.20	10.15	-1	4,191	-0.02%
2018/03/26	0.5	10.05	0	0.00	10.05	0.5	4,185	0.01%
2018/03/23	4	10.00	0	0.00	10.05	4	4,225	0.09%
2018/03/22	10	10.10	0	0.00	10.10	10	4,217	0.24%
2018/03/21	2.1	10.12	1	10.15	10.10	1.1	4,199	0.03%
2018/03/20	37.5	10.10	0	0.00	10.10	37.5	4,194	0.89%
2018/03/19	1	10.05	9	10.05	10.05	-8	4,181	-0.19%
2018/03/16	5	9.98	0	0.00	10.25	5	4,147	0.12%
2018/03/15	10	9.98	0	0.00	9.99	10	4,068	0.25%
2018/03/13	10	9.97	0	0.00	10.00	10	4,068	0.25%
2018/03/07	0	9.84	0	0.00	9.84	0	4,041	0.00%
2018/03/01	0.5	9.98	0	0.00	9.98	0.5	4,003	0.01%
2018/02/23	4	9.98	0	0.00	9.99	4	3,936	0.10%
2018/02/22	0.5	9.94	5	9.92	9.95	-4.5	3,927	-0.11%
2018/02/21	1.1	9.94	0	0.00	9.94	1.1	3,949	0.03%
2018/02/12	0	0.00	5	9.67	9.70	-5	3,896	-0.13%
2018/02/09	1	9.40	3	9.55	9.63	-2	3,864	-0.05%
2018/02/08	13	9.61	2	9.64	9.68	11	3,800	0.29%
2018/02/07	41	9.66	0	0.00	9.63	41	3,774	1.09%
2018/02/06	36	9.55	30	9.68	9.48	6	3,668	0.16%
2018/02/02	0	9.96	0.7	9.96	10.00	-0.7	3,426	-0.02%
2018/02/01	20.5	10.02	0	0.00	9.98	20.5	3,415	0.60%
2018/01/30	38	10.02	0	0.00	10.00	38	3,336	1.14%
2018/01/26	10	10.10	18.8	10.13	10.15	-8.8	3,233	-0.27%
2018/01/25	10	10.10	1	10.15	10.20	9	3,210	0.28%
2018/01/24	10	10.10	0	0.00	10.15	10	3,166	0.32%
2018/01/23	3	10.15	23	10.16	10.15	-20	3,075	-0.65%
2018/01/22	11.5	10.10	9	10.15	10.15	2.5	2,987	0.08%
2018/01/19	6.1	9.97	59	9.98	9.98	-52.9	2,801	-1.89%
2018/01/18	1	9.88	404	9.95	9.96	-403	2,687	-15.00%	大賣/鉅額交易
2018/01/17	5	9.75	1	9.73	9.74	4	2,491	0.16%
2018/01/16	20	9.67	1	9.69	9.70	19	2,352	0.81%
2018/01/11	7	9.52	0	0.00	9.54	7	1,954	0.36%
2018/01/10	6	9.51	0	0.00	9.51	6	1,891	0.32%
2018/01/05	11	9.49	0	0.00	9.49	11	1,700	0.65%
2018/01/04	10	9.50	10	9.48	9.50	0	1,691	0.00%