國票金 (2889)-玉山-嘉義券商分點個股進出

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
▼0.10
漲幅
-0.64%
成交量
7,590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(已收盤)

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/22	2	15.70	1	15.65	15.60	1	11,394	0.01%
2024/05/21	11	15.57	1	15.60	15.70	10	11,339	0.09%
2024/05/20	0.1	15.90	13.6	15.88	15.95	-13.5	11,172	-0.12%
2024/05/17	13	15.60	23	15.67	15.70	-10	10,940	-0.09%
2024/05/16	0	0.00	13.1	15.60	15.65	-13.1	10,845	-0.12%
2024/05/15	0.1	15.60	13.8	15.47	15.50	-13.7	10,675	-0.13%
2024/05/14	4.1	15.37	1	15.40	15.35	3.1	10,581	0.03%
2024/05/13	3.1	15.48	23.2	15.50	15.60	-20.1	10,589	-0.19%
2024/05/10	3.5	15.57	23	15.38	15.60	-19.5	10,480	-0.19%
2024/05/09	19.3	15.04	1.3	15.13	15.00	18	10,040	0.18%
2024/05/08	1.1	15.40	14.5	15.57	15.50	-13.4	9,710	-0.14%
2024/05/07	4	15.58	17.4	15.50	15.55	-13.4	9,512	-0.14%
2024/05/06	1.5	15.33	34.8	15.28	15.50	-33.2	9,243	-0.36%
2024/05/03	4.2	15.08	29.1	15.14	15.10	-24.8	8,927	-0.28%
2024/05/02	0	0.00	0	14.60	14.70	0	8,541	0.00%
2024/04/30	2	14.50	0	14.50	14.55	2	8,276	0.02%
2024/04/29	1	14.45	9.1	14.28	14.60	-8.1	8,157	-0.10%
2024/04/26	1.2	13.95	0	0.00	13.95	1.2	7,611	0.02%
2024/04/25	9.2	13.96	0	14.00	13.95	9.2	7,551	0.12%
2024/04/24	4	13.93	2	14.00	14.00	2	7,536	0.03%
2024/04/23	0	0.00	21	14.00	14.00	-21	7,511	-0.28%
2024/04/22	0	13.84	2	13.85	13.90	-2	7,454	-0.03%
2024/04/19	30	13.50	2	13.55	13.60	28	7,294	0.38%
2024/04/18	4	13.46	0	0.00	13.45	4	7,120	0.06%
2024/04/17	8	13.59	0	13.65	13.50	8	6,808	0.12%
2024/04/16	1.1	13.61	0	0.00	13.60	1.1	6,670	0.02%
2024/04/15	1	13.85	1	13.80	13.80	0	6,568	0.00%
2024/04/12	0.1	13.85	0	13.90	13.85	0.1	6,556	0.00%
2024/04/11	6.1	13.92	1	13.95	13.90	5	6,530	0.08%
2024/04/10	2.3	13.92	58	13.95	13.95	-55.7	6,542	-0.85%
2024/04/09	0	0.00	1	14.00	14.00	-1	6,541	-0.02%
2024/04/08	0	13.85	3.4	13.81	13.90	-3.4	6,433	-0.05%
2024/04/03	9.1	13.85	0	13.85	13.80	9.1	6,464	0.14%
2024/04/02	2	13.80	1.3	13.89	13.90	0.7	6,504	0.01%
2024/04/01	4.1	13.91	16	13.90	13.90	-11.9	6,695	-0.18%
2024/03/29	2	13.85	5	13.90	13.90	-3	6,883	-0.04%
2024/03/28	2.7	13.90	0.1	13.90	13.90	2.6	6,807	0.04%
2024/03/27	51	13.85	1.4	13.80	13.85	49.7	6,739	0.74%
2024/03/26	6	13.74	0	13.75	13.70	6	6,665	0.09%
2024/03/25	0.6	13.79	3	13.75	13.70	-2.4	6,601	-0.04%
2024/03/22	3	13.60	6	13.66	13.70	-3	6,517	-0.05%
2024/03/21	3.2	13.58	3.9	13.60	13.60	-0.7	6,420	-0.01%
2024/03/20	2.1	13.50	26	13.51	13.50	-23.9	6,353	-0.38%
2024/03/19	5	13.60	7.1	13.61	13.60	-2	6,277	-0.03%
2024/03/18	5	13.76	15	13.72	13.65	-10	6,245	-0.16%
2024/03/15	31.4	13.74	36	13.84	13.90	-4.6	6,083	-0.08%
2024/03/14	56.1	13.86	93.8	13.90	13.80	-37.7	5,660	-0.67%
2024/03/13	2	12.65	2	12.65	12.75	0	4,501	0.00%
2024/03/12	12	12.67	9	12.66	12.70	3	4,516	0.07%
2024/03/11	3.3	12.68	0	0.00	12.65	3.3	4,513	0.07%
2024/03/08	0	12.60	10	12.50	12.50	-10	4,500	-0.22%
2024/03/07	0.5	12.45	12	12.63	12.60	-11.5	4,443	-0.26%
2024/03/06	0.2	12.40	0.2	12.35	12.40	0.1	4,321	0.00%
2024/03/05	1	12.35	10	12.35	12.35	-9	4,310	-0.21%
2024/03/04	1.2	12.28	0	0.00	12.20	1.2	4,251	0.03%
2024/03/01	0.1	12.25	0	0.00	12.25	0.1	4,298	0.00%
2024/02/29	0	12.35	1	12.35	12.30	-1	4,317	-0.02%
2024/02/27	0	12.15	0	0.00	12.10	0	4,208	0.00%
2024/02/26	0	12.10	2.1	12.10	12.10	-2.1	4,199	-0.05%
2024/02/23	10.1	12.15	0	0.00	12.10	10.1	4,204	0.24%
2024/02/22	0	12.15	0	0.00	12.15	0	4,229	0.00%
2024/02/21	2	12.20	1.1	12.20	12.15	1	4,223	0.02%
2024/02/19	1	12.20	3	12.20	12.30	-2	4,232	-0.05%
2024/02/16	4	12.15	0	0.00	12.15	4	4,211	0.09%
2024/02/15	2	12.15	0	0.00	12.20	2	4,204	0.05%
2024/02/05	0.2	12.25	23.4	12.25	12.25	-23.2	4,176	-0.56%
2024/02/02	0	0.00	10	12.11	12.15	-10	4,052	-0.25%
2024/02/01	4	12.00	2	12.00	11.95	2	4,008	0.05%
2024/01/31	20	11.98	3	11.95	11.95	17	3,993	0.43%
2024/01/30	0.3	11.95	0	0.00	11.90	0.3	3,990	0.01%
2024/01/29	0	11.90	0	0.00	11.95	0	3,985	0.00%
2024/01/26	0	11.92	0	0.00	11.95	0	3,975	0.00%
2024/01/25	0	11.92	0	0.00	11.90	0	3,997	0.00%
2024/01/24	0	11.95	3	12.00	11.95	-3	4,020	-0.07%
2024/01/23	0	11.95	0	0.00	12.00	0	4,018	0.00%
2024/01/19	0	11.95	1	11.95	11.95	-1	4,011	-0.02%
2024/01/18	0.5	11.90	0	0.00	11.80	0.5	3,991	0.01%
2024/01/17	6	11.78	0	0.00	11.75	6	3,981	0.15%
2024/01/16	13	11.93	10	11.85	11.85	3	3,931	0.08%
2024/01/15	0	12.07	0	0.00	12.05	0	3,848	0.00%
2024/01/12	1	12.05	0	0.00	12.05	1	3,859	0.03%
2024/01/11	0.2	12.10	0	0.00	12.05	0.2	3,861	0.01%
2024/01/10	15	12.10	0	0.00	12.05	15	3,856	0.39%
2024/01/09	0	0.00	2	12.25	12.25	-2	3,819	-0.05%
2024/01/08	0	12.30	0	0.00	12.30	0	3,774	0.00%
2024/01/05	0	12.25	0	0.00	12.30	0	3,741	0.00%
2024/01/04	0	0.00	5	12.30	12.25	-5	3,715	-0.13%
2024/01/03	34.2	12.21	9	12.24	12.25	25.2	3,686	0.68%
2024/01/02	0	0.00	3	12.30	12.30	-3	3,607	-0.08%
2023/12/29	1.5	12.30	0	0.00	12.25	1.5	3,547	0.04%
2023/12/28	5	12.20	38	12.16	12.25	-33	3,459	-0.95%
2023/12/27	58.6	12.19	6.3	12.09	12.20	52.3	3,353	1.56%
2023/12/26	6	11.92	3.6	11.92	11.95	2.4	3,094	0.08%
2023/12/25	0	11.55	1	11.60	11.55	-1	2,809	-0.03%
2023/12/22	2	11.55	0	0.00	11.55	2	2,827	0.07%
2023/12/21	0	11.55	1	11.55	11.55	-1	2,873	-0.03%
2023/12/20	6	11.56	7.1	11.58	11.55	-1.1	2,856	-0.04%
2023/12/19	10	11.55	0.3	11.60	11.55	9.8	2,853	0.34%
2023/12/18	0	0.00	3	11.60	11.65	-3	2,858	-0.10%
2023/12/15	1	11.60	0	0.00	11.55	1	2,835	0.04%
2023/12/14	6.5	11.60	2	11.60	11.60	4.5	2,777	0.16%
2023/12/13	1	11.40	0	0.00	11.40	1	2,701	0.04%
2023/12/12	32.2	11.43	0.4	11.45	11.40	31.8	2,792	1.14%
2023/12/11	6	11.41	2.3	11.41	11.40	3.8	2,765	0.14%
2023/12/08	10	11.45	0	0.00	11.45	10	2,716	0.37%
2023/12/07	17	11.51	0	0.00	11.50	17	2,673	0.64%
2023/12/06	3	11.60	0	0.00	11.60	3	2,551	0.12%
2023/12/04	5.2	11.55	0	0.00	11.60	5.2	2,448	0.21%
2023/11/29	11	11.55	0	0.00	11.60	11	2,309	0.48%
2023/11/28	1	11.55	0	0.00	11.60	1	2,277	0.04%
2023/11/27	9	11.59	0	0.00	11.55	9	2,227	0.40%
2023/11/24	5	11.55	0	0.00	11.60	5	2,203	0.23%
2023/11/22	8	11.61	0.2	11.65	11.65	7.8	2,176	0.36%
2023/11/21	1.9	11.62	1	11.65	11.65	0.9	2,195	0.04%
2023/11/20	5	11.55	0	0.00	11.60	5	2,141	0.23%
2023/11/17	0	0.00	0.6	11.60	11.65	-0.6	2,140	-0.03%
2023/11/16	50	11.65	0	0.00	11.60	50	2,142	2.33%
2023/11/15	4	11.50	0	0.00	11.60	4	2,120	0.19%
2023/11/13	10	11.43	0	0.00	11.40	10	2,108	0.48%
2023/11/10	3	11.45	0	0.00	11.45	3	2,098	0.14%
2023/11/09	2	11.50	0	0.00	11.50	2	2,078	0.10%
2023/11/08	2	11.55	0	11.60	11.60	2	2,109	0.09%
2023/11/07	8	11.53	150	11.60	11.55	-142	2,111	-6.72%	大賣/鉅額交易
2023/11/06	0	0.00	3	11.60	11.65	-3	2,107	-0.14%
2023/11/03	7.2	11.61	0	0.00	11.60	7.2	2,105	0.34%
2023/11/02	7	11.51	0	0.00	11.70	7	2,122	0.33%
2023/10/31	5	11.50	5	11.50	11.50	0	2,081	0.00%
2023/10/30	11.5	11.51	1	11.50	11.50	10.5	2,149	0.49%
2023/10/27	0	0.00	1.2	11.60	11.55	-1.2	2,187	-0.05%
2023/10/26	10	11.55	0	0.00	11.55	10	2,273	0.44%
2023/10/25	5	11.65	0	0.00	11.60	5	2,299	0.22%
2023/10/23	5	11.65	0	0.00	11.60	5	2,442	0.20%
2023/10/20	10	11.60	0	0.00	11.60	10	2,464	0.41%
2023/10/19	3	11.65	0	0.00	11.70	3	2,505	0.12%
2023/10/18	4	11.70	0	0.00	11.70	4	2,525	0.16%
2023/10/17	4	11.75	0	0.00	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	25	11.80	0	0.00	11.85	25	2,727	0.92%
2023/10/12	0.3	11.80	0	0.00	11.90	0.3	2,778	0.01%
2023/10/06	0	11.75	5	11.75	11.70	-5	2,987	-0.17%
2023/10/05	0	11.65	0	0.00	11.65	0	3,023	0.00%
2023/10/04	0	11.65	0	0.00	11.65	0	3,062	0.00%
2023/10/03	2.2	11.70	0	0.00	11.70	2.2	3,099	0.07%
2023/10/02	8	11.66	0	0.00	11.65	8	3,139	0.26%
2023/09/27	5	11.65	0	0.00	11.60	5	3,323	0.15%
2023/09/26	1.1	11.70	0	0.00	11.60	1.1	3,348	0.03%
2023/09/25	10	11.75	0	0.00	11.75	10	3,315	0.30%
2023/09/22	0	11.75	100	11.70	11.70	-100	3,335	-3.00%
2023/09/21	13	11.74	3	11.75	11.75	10	3,336	0.30%
2023/09/19	0	0.00	0.8	11.80	11.80	-0.8	3,339	-0.02%
2023/09/18	100	11.81	0	0.00	11.85	100	3,422	2.92%
2023/09/15	0	0.00	1	11.85	11.85	-1	3,524	-0.03%
2023/09/14	0	0.00	2	11.78	11.75	-2	3,375	-0.06%
2023/09/13	0	0.00	0.8	11.80	11.75	-0.8	3,354	-0.02%
2023/09/12	0	0.00	0.1	11.70	11.85	-0.1	3,383	0.00%
2023/09/11	0	0.00	6	11.75	11.70	-6	3,373	-0.18%
2023/09/08	0	0.00	10	11.75	11.80	-10	3,381	-0.30%
2023/09/07	5	11.75	0	0.00	11.75	5	3,424	0.15%
2023/09/04	7.2	11.77	3	11.75	11.75	4.2	3,528	0.12%
2023/08/31	5	11.80	5	11.80	11.90	0	3,686	0.00%
2023/08/30	1	11.85	0	0.00	11.85	1	3,762	0.03%
2023/08/29	0	0.00	2	11.78	11.90	-2	3,826	-0.05%
2023/08/28	0	11.75	0	0.00	11.70	0	3,820	0.00%
2023/08/25	11	11.68	0	0.00	11.70	11	3,887	0.28%
2023/08/24	0	11.75	0	0.00	11.75	0	3,883	0.00%
2023/08/22	0	11.75	0	0.00	11.75	0	3,933	0.00%
2023/08/21	0	11.70	1.7	11.72	11.70	-1.7	3,983	-0.04%
2023/08/18	0	11.75	9	11.70	11.70	-9	4,031	-0.22%
2023/08/17	30.1	11.65	0	0.00	11.65	30.1	4,131	0.73%
2023/08/16	1	11.75	0	0.00	11.70	1	4,135	0.02%
2023/08/15	1	11.80	0	0.00	11.80	1	4,142	0.02%
2023/08/14	0	11.85	0	0.00	11.75	0	4,213	0.00%
2023/08/11	0	11.95	0	0.00	11.95	0	4,230	0.00%
2023/08/10	0	11.95	0	0.00	11.95	0	4,259	0.00%
2023/08/09	0	11.95	0	0.00	12.00	0	4,286	0.00%
2023/08/07	2	12.05	0	0.00	12.05	2	4,306	0.05%
2023/08/04	0.2	12.00	1	12.00	11.95	-0.8	4,313	-0.02%
2023/08/01	1	12.05	15.8	12.10	12.15	-14.8	4,274	-0.35%
2023/07/31	0	0.00	1.3	12.13	12.00	-1.3	4,240	-0.03%
2023/07/28	1	12.00	6	12.00	12.00	-5	4,160	-0.12%
2023/07/27	1	12.00	0	0.00	12.00	1	4,120	0.02%
2023/07/26	0	11.95	3	11.97	11.95	-3	4,064	-0.07%
2023/07/25	0.1	11.78	0	0.00	11.80	0.1	4,019	0.00%
2023/07/24	2.1	11.65	0	0.00	11.70	2.1	4,009	0.05%
2023/07/21	1.1	11.75	3	11.75	11.75	-2	3,974	-0.05%
2023/07/20	0	11.80	6	11.70	11.75	-6	3,981	-0.15%
2023/07/19	2.1	11.70	0.2	11.80	11.70	1.9	3,972	0.05%
2023/07/18	6.1	11.74	0	0.00	11.75	6.1	3,934	0.15%
2023/07/17	8.1	11.88	2	11.85	11.85	6.1	3,853	0.16%
2023/07/14	2.1	11.90	1	11.80	11.90	1.1	3,871	0.03%
2023/07/13	23.2	11.70	0	0.00	11.85	23.2	3,881	0.60%
2023/07/12	4.1	11.76	2.7	11.76	11.80	1.4	3,689	0.04%
2023/07/11	2.1	11.85	8	11.80	11.85	-6	3,676	-0.16%
2023/07/10	0.1	11.85	0	0.00	11.75	0.1	3,662	0.00%
2023/07/07	6.1	11.73	0	0.00	11.80	6.1	3,636	0.17%
2023/07/06	13	11.85	2	11.80	11.85	11	3,630	0.30%
2023/07/05	6.2	11.90	0	0.00	11.90	6.2	3,604	0.17%
2023/07/04	10.1	12.00	0	0.00	11.95	10.1	3,584	0.28%
2023/07/03	4.1	12.05	0	0.00	12.10	4.1	3,633	0.11%
2023/06/30	1.1	12.05	0	0.00	12.05	1.1	3,789	0.03%
2023/06/29	0.1	12.01	1.1	12.05	12.05	-1.1	4,095	-0.03%
2023/06/28	5.1	12.00	10	12.00	12.00	-5	4,305	-0.11%
2023/06/27	0.2	11.98	3	12.00	12.00	-2.8	4,393	-0.06%
2023/06/26	18.4	11.99	10.2	12.00	12.00	8.2	4,569	0.18%
2023/06/21	8.1	12.03	0	0.00	12.00	8.1	4,730	0.17%
2023/06/20	3.1	12.05	0	0.00	12.05	3.1	5,161	0.06%
2023/06/19	0.1	12.15	0	0.00	12.10	0.1	5,524	0.00%
2023/06/16	0	12.20	0	0.00	12.15	0	5,851	0.00%
2023/06/15	4.1	12.15	0.8	12.15	12.15	3.3	6,028	0.05%
2023/06/14	0	12.25	0	0.00	12.20	0	6,384	0.00%
2023/06/13	0.2	12.11	0	0.00	12.15	0.2	6,587	0.00%
2023/06/12	0.1	12.20	3	12.10	12.10	-2.9	6,893	-0.04%
2023/06/09	3	12.20	0	0.00	12.20	3	7,311	0.04%
2023/06/08	13.1	12.14	0	0.00	12.10	13.1	7,398	0.18%
2023/06/07	33.1	12.21	2	12.25	12.20	31.1	7,429	0.42%
2023/06/06	6.1	12.25	4.2	12.30	12.25	1.9	7,369	0.03%
2023/06/05	9.2	12.29	0	0.00	12.25	9.2	7,415	0.12%
2023/06/02	1.2	12.36	0	0.00	12.35	1.2	7,461	0.02%
2023/05/31	1	12.50	0	0.00	12.45	1	7,471	0.01%
2023/05/29	1.2	12.55	2	12.55	12.60	-0.8	7,442	-0.01%
2023/05/26	4	12.50	4	12.50	12.55	0	7,425	0.00%
2023/05/25	0.2	12.60	16	12.62	12.65	-15.8	7,425	-0.21%
2023/05/23	0	0.00	7	12.51	12.55	-7	7,451	-0.09%
2023/05/22	11.1	12.31	1	12.40	12.35	10.1	7,373	0.14%
2023/05/19	3	12.40	0	0.00	12.40	3	7,393	0.04%
2023/05/18	5.5	12.40	1	12.35	12.50	4.5	7,385	0.06%
2023/05/17	0	0.00	3.1	12.30	12.40	-3.1	7,342	-0.04%
2023/05/16	5.1	12.11	17	12.05	12.15	-12	7,320	-0.16%
2023/05/15	0.2	12.04	0	0.00	12.00	0.2	7,343	0.00%
2023/05/12	10.1	12.00	9	12.00	12.05	1.1	7,390	0.01%
2023/05/11	2	12.18	0.2	12.15	12.10	1.8	7,397	0.02%
2023/05/10	1.1	12.20	0	0.00	12.20	1.1	7,461	0.01%
2023/05/09	6	12.19	0	0.00	12.15	6	7,526	0.08%
2023/05/08	6.1	12.15	0	0.00	12.20	6.1	7,628	0.08%
2023/05/05	0.1	12.25	16	12.30	12.30	-15.9	7,783	-0.20%
2023/05/04	0.3	12.30	0	0.00	12.25	0.3	7,940	0.00%
2023/05/03	1.1	12.25	0	0.00	12.25	1.1	8,020	0.01%
2023/05/02	0	0.00	10	12.30	12.25	-10	8,154	-0.12%
2023/04/27	0	12.20	0	0.00	12.25	0	8,375	0.00%
2023/04/26	0.1	12.20	3	12.30	12.30	-3	8,592	-0.03%
2023/04/25	12.2	12.28	2	12.20	12.30	10.2	8,876	0.11%
2023/04/24	0.1	12.28	0	0.00	12.35	0.1	8,985	0.00%
2023/04/20	11.1	12.35	2	12.40	12.40	9.1	9,095	0.10%
2023/04/19	4.9	12.36	0	0.00	12.35	4.9	9,149	0.05%
2023/04/18	1.1	12.55	22.2	12.54	12.60	-21.1	9,120	-0.23%
2023/04/17	1.1	12.50	0	0.00	12.50	1.1	9,110	0.01%
2023/04/14	2	12.48	23.7	12.45	12.50	-21.7	9,108	-0.24%
2023/04/13	3.4	12.46	0	12.50	12.45	3.4	9,157	0.04%
2023/04/12	12	12.45	0	0.00	12.50	12	9,620	0.12%
2023/04/11	1	12.35	6	12.35	12.40	-5	9,609	-0.05%
2023/04/10	12.1	12.20	2	12.25	12.25	10.1	9,634	0.10%
2023/04/07	3.2	12.25	0	0.00	12.25	3.2	9,610	0.03%
2023/04/06	6.3	12.30	13	12.35	12.30	-6.7	9,579	-0.07%
2023/03/31	7.6	12.29	0	12.35	12.35	7.6	9,500	0.08%
2023/03/30	18.9	12.52	5	13.00	12.45	13.9	9,355	0.15%
2023/03/29	1	13.30	71	13.28	13.20	-70	9,073	-0.77%
2023/03/28	1	12.95	3	13.00	13.05	-2	9,044	-0.02%
2023/03/27	6.6	12.94	70	12.83	12.90	-63.4	9,102	-0.70%
2023/03/24	12.4	13.31	41	13.45	13.30	-28.6	9,028	-0.32%
2023/03/23	2	13.65	31	13.60	13.70	-29	8,877	-0.33%
2023/03/22	0.5	13.20	33.1	13.26	13.30	-32.6	8,434	-0.39%
2023/03/21	0.1	12.90	32.7	12.78	13.00	-32.6	8,195	-0.40%
2023/03/20	1.2	12.05	22.2	12.30	12.50	-21	8,163	-0.26%
2023/03/17	18.1	11.68	14.5	11.89	12.15	3.6	8,039	0.04%
2023/03/16	7.2	11.58	31.1	11.57	11.70	-23.9	7,762	-0.31%
2023/03/15	34.3	11.87	22	11.97	11.90	12.3	7,704	0.16%
2023/03/14	34.2	12.28	29.9	12.27	12.25	4.3	7,476	0.06%
2023/03/13	0.1	13.10	3	12.95	13.20	-2.9	7,352	-0.04%
2023/03/10	10.1	13.15	1.2	13.11	13.15	8.9	7,365	0.12%
2023/03/09	0	0.00	5	13.25	13.15	-5	7,395	-0.07%
2023/03/08	12	13.08	10	13.12	13.15	2	7,445	0.03%
2023/03/07	4.6	13.07	21.2	13.05	13.10	-16.7	7,463	-0.22%
2023/03/06	1	12.80	11	12.80	12.80	-10	7,445	-0.13%
2023/03/03	0.1	12.60	0	0.00	12.60	0.1	7,458	0.00%
2023/03/02	1	12.60	0	0.00	12.60	1	7,567	0.01%
2023/03/01	2.7	12.55	0	0.00	12.60	2.7	7,774	0.03%
2023/02/24	2	12.55	1	12.55	12.60	1	8,027	0.01%
2023/02/23	33	12.60	0.5	12.60	12.60	32.5	8,051	0.40%
2023/02/22	2	12.35	11.8	12.47	12.50	-9.8	8,118	-0.12%
2023/02/21	3	12.68	0	0.00	12.70	3	8,077	0.04%
2023/02/20	15.1	12.70	1	12.75	12.70	14.1	8,199	0.17%
2023/02/17	5	12.65	0	0.00	12.75	5	8,356	0.06%
2023/02/15	6.1	12.65	0	0.00	12.65	6.1	8,446	0.07%
2023/02/14	0.3	12.65	1	12.75	12.75	-0.8	8,562	-0.01%
2023/02/13	4.1	12.63	0	0.00	12.60	4.1	8,586	0.05%
2023/02/10	4.3	12.69	0	0.00	12.65	4.3	8,610	0.05%
2023/02/09	1.2	12.71	19	12.65	12.80	-17.8	8,609	-0.21%
2023/02/08	8	12.73	1	12.75	12.75	7	8,620	0.08%
2023/02/07	3	12.85	3.2	12.86	12.85	-0.2	8,601	0.00%
2023/02/06	3.1	13.00	10	13.00	13.00	-6.9	8,599	-0.08%
2023/02/03	1.1	13.00	4.1	13.12	13.15	-3	8,607	-0.04%
2023/02/02	0	0.00	4.8	12.98	13.05	-4.8	8,481	-0.06%
2023/02/01	6.3	12.59	3	12.55	12.65	3.3	8,455	0.04%
2023/01/31	0	0.00	7	12.51	12.60	-7	8,469	-0.08%
2023/01/30	0.2	12.30	0	0.00	12.35	0.2	8,364	0.00%
2023/01/17	5.1	12.20	4	12.20	12.20	1.1	8,211	0.01%
2023/01/16	0	0.00	28	12.31	12.20	-28	8,146	-0.34%
2023/01/13	0	0.00	13	12.08	12.15	-13	7,950	-0.16%
2023/01/12	13	11.80	22	11.79	11.90	-9	7,808	-0.11%
2023/01/11	0	0.00	5	11.70	11.70	-5	7,688	-0.07%
2023/01/10	1.1	11.55	0	0.00	11.65	1.1	7,619	0.01%
2023/01/09	0.3	11.55	5	11.60	11.60	-4.7	7,590	-0.06%
2023/01/06	1	11.50	1	11.50	11.55	0	7,541	0.00%
2023/01/05	4	11.40	13	11.45	11.50	-9	7,537	-0.12%
2023/01/04	10	11.40	0	0.00	11.35	10	7,529	0.13%
2022/12/30	40	11.26	15	11.35	11.30	25	7,540	0.33%
2022/12/29	0.4	11.35	0	0.00	11.35	0.4	7,054	0.01%
2022/12/28	0	0.00	5	11.44	11.40	-5	7,040	-0.07%
2022/12/27	0	0.00	21	11.45	11.45	-21	6,994	-0.30%
2022/12/26	0.3	11.42	0	0.00	11.40	0.3	6,970	0.00%
2022/12/23	0	0.00	2	11.35	11.35	-2	7,013	-0.03%
2022/12/22	1	11.35	0	11.40	11.35	1	7,107	0.01%
2022/12/21	10.5	11.25	0	0.00	11.25	10.5	7,179	0.15%
2022/12/20	8.3	11.29	1	11.35	11.25	7.3	7,188	0.10%
2022/12/19	15.1	11.46	0.1	11.45	11.35	15	7,014	0.21%
2022/12/16	11.4	11.40	0	0.00	11.45	11.4	6,868	0.17%
2022/12/15	5.1	11.45	1	11.45	11.45	4.1	6,776	0.06%
2022/12/14	1	11.45	2	11.48	11.50	-1	6,724	-0.01%
2022/12/13	0	0.00	9	11.39	11.40	-9	6,642	-0.14%
2022/12/12	2.1	11.35	16	11.36	11.40	-13.9	6,517	-0.21%
2022/12/09	8	11.45	0	0.00	11.40	8	6,397	0.13%
2022/12/08	9	11.45	6	11.45	11.45	3	6,309	0.05%
2022/12/07	0	0.00	2	11.45	11.40	-2	6,220	-0.03%
2022/12/06	5	11.40	0	0.00	11.35	5	6,071	0.08%
2022/12/05	21.2	11.26	0	0.00	11.40	21.2	5,967	0.36%
2022/12/02	3.1	11.36	0	0.00	11.35	3.1	5,653	0.06%
2022/12/01	1	11.50	2	11.58	11.50	-1	5,579	-0.02%
2022/11/30	1	11.45	0	0.00	11.50	1	5,478	0.02%
2022/11/29	43	11.39	0	0.00	11.45	43	5,364	0.80%
2022/11/28	8	11.34	0	0.00	11.45	8	5,250	0.15%
2022/11/25	0.3	11.70	2	11.60	11.60	-1.7	5,130	-0.03%
2022/11/24	2	11.73	1	11.70	11.70	1	5,046	0.02%
2022/11/23	4.8	11.67	0.2	11.71	11.80	4.5	4,947	0.09%
2022/11/22	2	11.50	1	11.45	11.65	1	4,782	0.02%
2022/11/21	0.1	11.20	3.1	11.10	11.10	-3	4,542	-0.07%
2022/11/17	8	11.09	1	11.10	11.15	7	4,498	0.16%
2022/11/16	2	11.10	0.1	11.30	11.05	2	4,444	0.04%
2022/11/15	0.1	11.30	2	11.30	11.35	-1.9	4,306	-0.04%
2022/11/14	6	11.31	0	0.00	11.30	6	4,141	0.14%
2022/11/11	1	11.35	0	0.00	11.35	1	4,040	0.02%
2022/11/10	2.1	11.45	94	11.33	11.25	-91.9	3,963	-2.32%
2022/11/09	1	11.40	1.1	11.40	11.45	-0.1	3,826	0.00%
2022/11/08	0.5	11.35	6.1	11.30	11.35	-5.5	3,777	-0.15%
2022/11/07	1	11.05	0	0.00	11.25	1	3,717	0.03%
2022/11/04	2	11.00	1	11.05	11.05	1	3,659	0.03%
2022/11/03	3.5	11.04	0	0.00	11.10	3.5	3,638	0.10%
2022/11/02	5	11.09	0	0.00	11.15	5	3,593	0.14%
2022/11/01	5	10.93	0	0.00	11.05	5	3,528	0.14%
2022/10/31	1	11.05	6	11.00	11.10	-5	3,436	-0.15%
2022/10/28	14.2	11.01	0	0.00	11.00	14.2	3,385	0.42%
2022/10/27	10	11.26	1	11.20	11.20	9	3,253	0.28%
2022/10/26	5.8	11.17	0	0.00	11.25	5.8	3,169	0.18%
2022/10/25	0.3	11.32	0	0.00	11.20	0.3	3,164	0.01%
2022/10/24	1	11.20	1	11.30	11.25	0	3,199	0.00%
2022/10/21	2	11.35	0	0.00	11.35	2	3,190	0.06%
2022/10/20	13.1	11.00	0	0.00	11.30	13.1	3,167	0.41%
2022/10/19	5	11.28	0	0.00	11.30	5	3,012	0.17%
2022/10/17	0.1	11.20	9.2	11.12	11.30	-9.1	2,981	-0.31%
2022/10/14	0	0.00	1	11.35	11.40	-1	2,951	-0.03%
2022/10/13	4	11.18	0	0.00	11.45	4	2,951	0.14%
2022/10/12	3	11.28	0	0.00	11.45	3	2,928	0.10%
2022/10/11	8.1	11.35	0	0.00	11.45	8.1	2,929	0.28%
2022/10/07	10	11.70	0	0.00	11.65	10	2,883	0.35%
2022/10/06	0	0.00	1	11.80	11.85	-1	2,886	-0.03%
2022/10/05	1	11.85	1	11.85	11.80	0	2,941	0.00%
2022/10/04	0.5	11.80	0	0.00	11.75	0.5	3,022	0.01%
2022/10/03	1.4	11.59	4	11.55	11.65	-2.6	3,042	-0.09%
2022/09/30	1	11.40	0	0.00	11.55	1	3,032	0.03%
2022/09/29	1	11.45	0	0.00	11.45	1	2,984	0.03%
2022/09/28	0.2	11.85	0	0.00	11.60	0.2	2,933	0.01%
2022/09/27	4	12.04	0	12.10	12.05	4	2,856	0.14%
2022/09/26	0.2	12.35	0	0.00	12.20	0.2	2,900	0.01%
2022/09/23	3.1	12.52	0	0.00	12.45	3.1	2,953	0.10%
2022/09/22	5	12.40	0	0.00	12.45	5	3,024	0.17%
2022/09/21	3.2	12.55	1	12.60	12.55	2.2	3,122	0.07%
2022/09/20	1.3	12.71	0	0.00	12.70	1.3	3,178	0.04%
2022/09/19	0	0.00	2.2	12.78	12.70	-2.2	3,271	-0.07%
2022/09/16	13.1	12.72	0	0.00	12.70	13.1	3,310	0.39%
2022/09/15	10.1	12.83	0	0.00	12.95	10.1	3,159	0.32%
2022/09/14	0.3	12.90	0	0.00	12.85	0.3	3,202	0.01%
2022/09/13	1	12.95	0	0.00	12.95	1	3,234	0.03%
2022/09/12	0.1	12.90	0	0.00	12.90	0.1	3,264	0.00%
2022/09/07	3	12.80	0	0.00	12.85	3	3,611	0.08%
2022/09/06	7	13.05	3	13.05	13.10	4	3,670	0.11%
2022/09/05	2.1	13.15	0	0.00	13.15	2.1	3,782	0.05%
2022/09/02	5.3	13.25	0	0.00	13.20	5.3	3,854	0.14%
2022/09/01	0.1	13.25	0	0.00	13.20	0.1	3,863	0.00%
2022/08/31	4	13.28	0	0.00	13.35	4	3,866	0.10%
2022/08/30	5	13.13	0	0.00	13.10	5	3,891	0.13%
2022/08/26	1	13.25	2	13.35	13.20	-1	3,826	-0.03%
2022/08/25	5.2	13.26	4	13.23	13.20	1.2	3,776	0.03%
2022/08/24	1	13.30	0	0.00	13.30	1	3,774	0.03%
2022/08/23	4	13.43	0	0.00	13.35	4	3,752	0.11%
2022/08/22	1.1	13.46	0	0.00	13.55	1.1	3,754	0.03%
2022/08/19	5	13.57	0	0.00	13.55	5	3,746	0.13%
2022/08/17	1	13.75	4	13.70	13.65	-3	3,747	-0.08%
2022/08/16	1.5	13.65	1	13.70	13.70	0.5	3,758	0.01%
2022/08/15	1.1	13.61	0	0.00	13.65	1.1	3,751	0.03%
2022/08/12	2	13.75	20.1	13.77	13.75	-18.1	3,750	-0.48%
2022/08/11	11	13.65	0	0.00	13.65	11	3,766	0.29%
2022/08/10	5	13.55	1	13.40	13.45	4	3,773	0.11%
2022/08/09	2	13.10	0	0.00	13.20	2	3,765	0.05%
2022/08/08	1	13.15	19	13.13	13.15	-18	3,780	-0.48%
2022/08/05	10.1	13.20	0	0.00	13.20	10.1	3,834	0.26%
2022/08/04	14	13.16	6	13.17	13.30	8	3,916	0.20%
2022/08/02	10	13.30	0	0.00	13.35	10	4,008	0.25%
2022/08/01	0	13.60	0	0.00	13.55	0	4,068	0.00%
2022/07/29	11	14.00	0	0.00	14.10	11	4,091	0.27%
2022/07/28	0	0.00	40	13.85	13.95	-40	4,054	-0.99%
2022/07/27	11	13.67	6	13.66	13.80	5	4,053	0.12%
2022/07/25	3.1	13.53	1	13.55	13.65	2.1	4,076	0.05%
2022/07/22	20	13.35	0	0.00	13.45	20	4,110	0.49%
2022/07/21	11	13.15	0	0.00	13.25	11	4,189	0.26%
2022/07/20	4	13.18	0	0.00	13.15	4	4,242	0.09%
2022/07/19	4	13.10	0	0.00	13.10	4	4,326	0.09%
2022/07/18	3	12.78	0	0.00	12.80	3	4,336	0.07%
2022/07/15	12.9	12.60	0	0.00	12.60	12.9	4,334	0.30%
2022/07/14	2.2	12.81	0	0.00	12.85	2.2	4,339	0.05%
2022/07/13	5	12.81	0	0.00	12.85	5	4,365	0.11%
2022/07/12	5.2	12.89	0	0.00	12.80	5.2	4,407	0.12%
2022/07/11	1	13.35	0	0.00	13.30	1	4,356	0.02%
2022/07/08	9	13.61	4	13.75	13.60	5	4,390	0.11%
2022/07/07	0	0.00	13.4	13.53	13.50	-13.4	4,461	-0.30%
2022/07/06	8	13.40	0	0.00	13.30	8	4,529	0.18%
2022/07/05	0	13.75	0	0.00	13.75	0	4,785	0.00%
2022/07/04	8	13.66	0	0.00	13.60	8	4,827	0.17%
2022/07/01	26.3	14.26	3	14.05	14.05	23.3	4,968	0.47%
2022/06/30	4.4	14.63	0	0.00	14.55	4.4	5,074	0.09%
2022/06/29	11	14.74	0	0.00	14.80	11	5,078	0.22%
2022/06/28	1	15.70	0.2	15.75	15.75	0.8	5,124	0.02%
2022/06/27	6.2	15.77	15.2	15.80	15.80	-9	5,114	-0.18%
2022/06/24	10	15.73	0	0.00	15.75	10	5,072	0.20%
2022/06/23	14	15.55	0	0.00	15.65	14	5,078	0.28%
2022/06/21	2	15.75	0	0.00	15.85	2	5,105	0.04%
2022/06/20	8	15.67	1	15.80	15.60	7	5,209	0.13%
2022/06/17	3	15.83	0	0.00	15.75	3	5,201	0.06%
2022/06/16	2	16.00	7	16.15	16.00	-5	4,960	-0.10%
2022/06/15	2	16.00	0	0.00	16.05	2	5,055	0.04%
2022/06/13	0	0.00	3	15.55	15.50	-3	5,047	-0.06%
2022/06/10	0.2	15.60	0	0.00	15.65	0.2	5,252	0.00%
2022/06/06	10	15.50	0	0.00	15.50	10	5,557	0.18%
2022/06/02	8	15.45	0	0.00	15.45	8	5,788	0.14%
2022/06/01	1.3	15.53	0	0.00	15.50	1.3	5,911	0.02%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	3	15.58	0	0.00	15.65	3	5,884	0.05%
2022/05/26	0	0.00	5	15.35	15.30	-5	5,909	-0.08%
2022/05/25	1.1	15.35	0	0.00	15.30	1.1	5,957	0.02%
2022/05/24	3	15.40	0	0.00	15.40	3	6,039	0.05%
2022/05/23	1	15.50	0	0.00	15.50	1	6,052	0.02%
2022/05/20	0	0.00	0.1	15.50	15.45	-0.1	6,085	0.00%
2022/05/19	6	15.48	0	0.00	15.50	6	6,120	0.10%
2022/05/18	2	15.60	0	0.00	15.80	2	6,137	0.03%
2022/05/17	0	0.00	6.9	15.51	15.60	-6.9	6,169	-0.11%
2022/05/16	25.4	15.39	2.1	15.30	15.40	23.3	6,177	0.38%
2022/05/13	25	15.22	0	0.00	15.30	25	6,179	0.40%
2022/05/12	42	15.45	0	0.00	15.15	42	6,249	0.67%
2022/05/11	2	15.65	2.1	15.74	15.60	-0.1	6,211	0.00%
2022/05/10	1.3	15.53	33.1	15.60	15.65	-31.8	6,207	-0.51%
2022/05/09	13.5	15.69	15	15.60	15.60	-1.5	6,207	-0.02%
2022/05/06	9	15.82	0.1	15.95	15.85	8.9	6,209	0.14%
2022/05/05	2	16.00	0	16.00	15.95	2	6,256	0.03%
2022/05/04	6	16.00	0	0.00	15.95	6	6,276	0.10%
2022/05/03	3.1	16.00	0	0.00	16.00	3.1	6,291	0.05%
2022/04/29	1	16.00	5	16.05	16.05	-4	6,369	-0.06%
2022/04/28	2	15.95	14	15.99	16.05	-12	6,439	-0.19%
2022/04/27	11	15.90	0	0.00	15.95	11	6,440	0.17%
2022/04/26	0	0.00	45	16.01	16.00	-45	6,411	-0.70%
2022/04/25	5.1	15.95	0	0.00	16.00	5.1	6,404	0.08%
2022/04/22	1	16.10	0	0.00	16.20	1	6,333	0.02%
2022/04/21	20	16.13	0	0.00	16.15	20	6,434	0.31%
2022/04/19	1	16.05	0	0.00	16.10	1	6,729	0.01%
2022/04/18	4	15.95	2	16.00	16.05	2	6,782	0.03%
2022/04/15	15.4	16.20	3	16.25	16.20	12.4	6,705	0.18%
2022/04/14	12	16.25	0	0.00	16.25	12	6,730	0.18%
2022/04/13	4	16.30	0	16.40	16.40	4	6,677	0.06%
2022/04/12	8.4	16.31	4	16.30	16.40	4.4	6,615	0.07%
2022/04/11	65.3	16.59	13	16.50	16.50	52.3	6,526	0.80%
2022/04/08	18	17.09	0	0.00	17.10	18	6,232	0.29%
2022/04/07	31	17.07	0	0.00	16.90	31	6,245	0.50%
2022/04/06	10.1	17.05	20.6	17.07	17.20	-10.4	6,050	-0.17%
2022/04/01	6	16.85	5	16.85	16.90	1	5,936	0.02%
2022/03/31	49	16.70	0	0.00	16.75	49	5,868	0.83%
2022/03/30	3	16.53	2	16.55	16.55	1	5,717	0.02%
2022/03/29	3	16.45	28	16.47	16.50	-25	5,661	-0.44%
2022/03/28	2.1	16.30	15	16.35	16.40	-12.9	5,615	-0.23%
2022/03/25	1.1	16.41	5	16.45	16.45	-3.9	5,570	-0.07%
2022/03/24	2	16.43	0.1	16.50	16.50	1.9	5,559	0.03%
2022/03/23	1	16.45	1	16.50	16.50	0	5,605	0.00%
2022/03/22	6	16.31	0	0.00	16.35	6	5,503	0.11%
2022/03/21	5	16.35	15	16.35	16.35	-10	5,486	-0.18%
2022/03/18	11	16.33	0.1	16.15	16.30	10.9	5,434	0.20%
2022/03/17	10	16.09	10	16.05	16.10	0	5,347	0.00%
2022/03/16	11	15.86	9	15.88	15.90	2	5,266	0.04%
2022/03/15	36	15.77	15	15.73	15.85	21	5,188	0.40%
2022/03/14	0	0.00	20	15.08	15.05	-20	4,952	-0.40%
2022/03/11	20	14.95	8	14.91	14.90	12	4,961	0.24%
2022/03/10	11.6	14.98	294	14.86	15.00	-282.4	4,963	-5.69%	大賣/鉅額交易
2022/03/09	23	14.78	55	14.76	14.80	-32	4,907	-0.65%
2022/03/08	10.7	15.25	21.1	15.14	15.05	-10.4	4,722	-0.22%
2022/03/07	4	15.63	4	15.78	15.65	0	4,507	0.00%
2022/03/04	1	15.90	5	15.85	15.85	-4	4,430	-0.09%
2022/03/03	1	15.90	0	0.00	15.95	1	4,464	0.02%
2022/03/02	0	0.00	2	15.90	15.90	-2	4,482	-0.04%
2022/03/01	0.3	16.00	1	15.85	15.90	-0.7	4,497	-0.02%
2022/02/25	11	15.85	0	0.00	15.80	11	4,541	0.24%
2022/02/24	0.1	15.90	0	0.00	15.85	0.1	4,502	0.00%
2022/02/22	8	15.95	0.1	16.00	15.95	7.9	4,507	0.18%
2022/02/21	1.3	16.01	11	16.00	16.05	-9.7	4,685	-0.21%
2022/02/18	2	16.00	16.9	16.01	16.00	-14.9	4,806	-0.31%
2022/02/17	7	16.00	1	16.00	16.00	6	4,797	0.13%
2022/02/16	8.5	16.05	5	16.00	16.00	3.5	4,830	0.07%
2022/02/15	2.1	16.00	0	0.00	16.00	2.1	4,876	0.04%
2022/02/14	16	16.01	172	16.05	16.05	-156	4,893	-3.19%	大賣/鉅額交易
2022/02/11	11	16.14	0	0.00	16.15	11	4,788	0.23%
2022/02/10	0.5	16.25	0	0.00	16.25	0.5	4,748	0.01%
2022/02/09	16	16.20	0	0.00	16.20	16	4,772	0.34%
2022/02/08	3	16.07	40	16.15	16.15	-37	4,727	-0.78%
2022/02/07	14	15.99	0	0.00	16.05	14	4,660	0.30%
2022/01/26	10.2	15.93	0	0.00	15.95	10.2	4,572	0.22%
2022/01/25	6	15.89	20	15.93	15.90	-14	4,555	-0.31%
2022/01/24	10	15.82	0	0.00	15.95	10	4,533	0.22%
2022/01/21	13.1	16.05	1	16.05	16.00	12.1	4,447	0.27%
2022/01/20	6.2	16.15	6	16.13	16.15	0.2	4,347	0.01%
2022/01/19	23	16.24	1.4	16.21	16.20	21.6	4,321	0.50%
2022/01/18	3	16.25	2	16.28	16.25	1	4,274	0.02%
2022/01/17	0.1	16.30	3.2	16.23	16.20	-3.1	4,236	-0.07%
2022/01/14	3	16.32	0.1	16.30	16.30	2.9	4,205	0.07%
2022/01/13	12.8	16.34	3	16.30	16.35	9.8	4,182	0.24%
2022/01/12	2	16.25	7	16.20	16.15	-5	4,056	-0.12%
2022/01/11	8	15.99	2	16.05	15.95	6	3,918	0.15%
2022/01/10	2.6	15.94	0	0.00	15.95	2.6	3,903	0.07%
2022/01/07	4.2	15.89	0	0.00	15.90	4.2	4,037	0.10%
2022/01/06	11.1	15.90	4	15.90	15.90	7.1	4,006	0.18%
2022/01/04	1	15.95	0	0.00	15.95	1	4,036	0.02%
2021/12/30	5	15.96	0	0.00	16.05	5	4,118	0.12%
2021/12/29	1	15.90	3	15.98	15.95	-2	4,119	-0.05%
2021/12/28	5.8	15.81	1	15.90	15.90	4.8	4,114	0.12%
2021/12/27	10	15.80	3	15.85	15.85	7	4,128	0.17%
2021/12/24	10	15.80	0	0.00	15.85	10	4,189	0.24%
2021/12/23	7	15.81	0	0.00	15.85	7	4,229	0.17%
2021/12/22	30	15.80	0	0.00	15.80	30	4,254	0.71%
2021/12/21	1	15.80	0	0.00	15.80	1	4,287	0.02%
2021/12/20	3.2	15.84	0	0.00	15.80	3.2	4,292	0.07%
2021/12/17	2	15.93	0	0.00	15.85	2	4,251	0.05%
2021/12/16	14	15.89	0	0.00	15.85	14	4,225	0.33%
2021/12/15	1	15.95	0.1	16.05	15.90	0.9	4,212	0.02%
2021/12/14	6.1	15.95	7.9	15.96	15.95	-1.8	4,220	-0.04%
2021/12/13	7.9	16.04	2	16.10	16.05	5.9	4,229	0.14%
2021/12/10	1.4	15.96	2	16.00	16.00	-0.6	4,172	-0.02%
2021/12/09	1	15.90	0	0.00	15.90	1	4,180	0.02%
2021/12/08	3	15.85	0	0.00	15.90	3	4,185	0.07%
2021/12/07	2	15.80	1	15.85	15.90	1	4,153	0.02%
2021/12/06	2	15.90	0.1	15.95	15.85	1.9	4,195	0.05%
2021/12/03	17	15.94	0	0.00	15.90	17	4,177	0.41%
2021/12/02	4	15.88	0	0.00	15.90	4	4,189	0.10%
2021/12/01	3.3	15.91	1	15.90	15.90	2.3	4,196	0.05%
2021/11/30	1	15.85	5	15.88	16.00	-4	4,212	-0.09%
2021/11/29	2	15.83	0	0.00	15.85	2	4,198	0.05%
2021/11/26	1	16.00	5.4	16.00	16.00	-4.4	4,165	-0.10%
2021/11/25	1.8	16.23	0	0.00	16.20	1.8	4,155	0.04%
2021/11/24	0.7	16.15	0	0.00	16.20	0.7	4,139	0.02%
2021/11/23	1.4	16.06	0	0.00	16.00	1.4	4,080	0.03%
2021/11/22	2.2	16.11	0.2	16.10	16.10	2	4,063	0.05%
2021/11/19	3.1	16.18	1	16.10	16.15	2.1	4,034	0.05%
2021/11/18	9.3	16.29	9	16.21	16.40	0.3	3,946	0.01%
2021/11/17	5	15.93	35.3	15.89	16.00	-30.3	3,741	-0.81%
2021/11/16	7	15.75	15	15.85	15.85	-8	3,597	-0.22%
2021/11/15	16.7	15.80	16.4	15.80	15.80	0.3	3,607	0.01%
2021/11/12	6	15.78	48.6	15.85	15.85	-42.6	3,550	-1.20%
2021/11/11	3	15.68	9	15.76	15.75	-6	3,563	-0.17%
2021/11/10	4.4	15.75	4.2	15.81	15.75	0.2	3,542	0.01%
2021/11/09	1	15.70	12.1	15.74	15.75	-11.1	3,524	-0.31%
2021/11/08	13	15.78	0	15.80	15.75	13	3,523	0.37%
2021/11/05	3.2	15.80	2.1	15.76	15.80	1.1	3,492	0.03%
2021/11/04	3	15.80	13.2	15.82	15.85	-10.2	3,492	-0.29%
2021/11/03	0	0.00	4.2	15.90	15.85	-4.2	3,491	-0.12%
2021/11/02	2.1	15.80	16	15.88	15.85	-14	3,497	-0.40%
2021/10/29	1	15.85	1	15.85	15.90	0	3,493	0.00%
2021/10/28	0	0.00	0.8	16.00	15.95	-0.8	3,517	-0.02%
2021/10/27	2	15.85	0	0.00	15.90	2	3,538	0.06%
2021/10/26	6	15.95	1.8	16.00	15.95	4.2	3,561	0.12%
2021/10/25	6	15.94	5	15.85	15.95	1	3,639	0.03%
2021/10/22	0	0.00	1.2	15.88	15.90	-1.2	3,863	-0.03%
2021/10/21	2	15.93	0	0.00	15.80	2	4,091	0.05%
2021/10/20	13.2	15.91	4	15.90	15.95	9.2	4,110	0.22%
2021/10/19	7	16.11	0	0.00	16.00	7	4,131	0.17%
2021/10/18	7	16.14	1	16.10	16.05	6	4,183	0.14%
2021/10/15	7	16.00	3	16.00	15.95	4	4,172	0.10%
2021/10/13	4	15.56	6	15.65	15.55	-2	4,113	-0.05%
2021/10/12	2.4	15.60	11	15.65	15.55	-8.7	4,197	-0.21%
2021/10/08	2	15.55	0	0.00	15.55	2	4,280	0.05%
2021/10/07	8	15.55	50	15.64	15.55	-42	4,296	-0.98%
2021/10/06	1	15.45	139	15.51	15.45	-138	4,319	-3.19%	大賣/鉅額交易
2021/10/05	10	15.88	0	0.00	15.90	10	4,348	0.23%
2021/10/04	4	15.94	1	15.95	16.00	3	4,300	0.07%
2021/10/01	13	15.91	0	0.00	15.95	13	4,371	0.30%
2021/09/30	0	0.00	4	16.08	16.15	-4	4,310	-0.09%
2021/09/29	6	15.94	2	15.98	15.95	4	4,248	0.09%
2021/09/28	6	15.98	2	16.00	16.00	4	4,223	0.09%
2021/09/27	3.6	15.97	11	15.96	16.00	-7.4	4,193	-0.18%
2021/09/24	0	0.00	18	15.86	15.85	-18	4,172	-0.43%
2021/09/23	17	15.75	0	0.00	15.75	17	4,190	0.41%
2021/09/22	8.2	15.70	223	15.75	15.70	-214.8	4,215	-5.10%	大賣/鉅額交易
2021/09/17	2	15.80	1.3	15.81	15.80	0.7	4,162	0.02%
2021/09/15	0.3	15.87	0	0.00	15.90	0.3	4,193	0.01%
2021/09/14	13	15.85	0	0.00	15.85	13	4,198	0.31%
2021/09/13	8	15.77	0	0.00	15.85	8	4,206	0.19%
2021/09/10	3.4	15.81	0	0.00	15.80	3.4	4,219	0.08%
2021/09/09	0	0.00	2	15.80	15.80	-2	4,301	-0.05%
2021/09/08	9	15.82	1	15.80	15.80	8	4,329	0.18%
2021/09/07	3	15.98	0	0.00	16.00	3	4,298	0.07%
2021/09/06	3	16.00	0	0.00	16.00	3	4,360	0.07%
2021/09/03	2	16.05	0	0.00	16.10	2	4,349	0.05%
2021/09/02	4	16.21	8	16.09	16.05	-4	4,431	-0.09%
2021/09/01	2	16.28	1	16.25	16.30	1	4,557	0.02%
2021/08/31	2	16.08	0	0.00	16.05	2	4,703	0.04%
2021/08/30	0	0.00	1	16.15	16.20	-1	4,736	-0.02%
2021/08/27	2	16.00	0	0.00	16.05	2	4,742	0.04%
2021/08/26	5	15.95	0	0.00	15.90	5	4,735	0.11%
2021/08/25	1	16.00	0	0.00	16.00	1	4,771	0.02%
2021/08/24	0	0.00	7	16.00	16.00	-7	4,789	-0.15%
2021/08/23	1	15.85	0	0.00	15.85	1	4,818	0.02%
2021/08/20	5	15.75	5	15.82	15.75	0	4,884	0.00%
2021/08/19	4	15.84	0	0.00	15.85	4	4,959	0.08%
2021/08/18	3	15.82	13	15.75	16.00	-10	4,973	-0.20%
2021/08/17	3	15.88	0	0.00	15.85	3	4,977	0.06%
2021/08/16	4.2	16.01	3	16.00	16.00	1.2	4,997	0.02%
2021/08/13	12	16.30	2.6	16.35	16.25	9.4	4,996	0.19%
2021/08/12	2	16.35	0	0.00	16.40	2	5,047	0.04%
2021/08/11	0	0.00	2	16.35	16.45	-2	5,142	-0.04%
2021/08/10	0.9	16.52	0	0.00	16.35	0.9	5,278	0.02%
2021/08/06	0	0.00	10	16.35	16.40	-10	5,746	-0.17%
2021/08/04	2	16.35	0	0.00	16.40	2	6,690	0.03%
2021/08/03	3	16.30	0	0.00	16.35	3	6,922	0.04%
2021/08/02	6.5	16.42	0	0.00	16.35	6.5	7,121	0.09%
2021/07/29	10	16.32	0	0.00	16.35	10	7,496	0.13%
2021/07/28	12.3	16.31	0	0.00	16.30	12.3	7,555	0.16%
2021/07/27	11.8	16.46	0	0.00	16.40	11.8	7,803	0.15%
2021/07/26	10.6	17.48	201.1	17.50	17.45	-190.5	7,769	-2.45%	大賣/鉅額交易
2021/07/23	6	17.46	1	17.50	17.50	5	7,639	0.07%
2021/07/22	0	0.00	350	17.55	17.55	-350	7,705	-4.54%	大賣/鉅額交易
2021/07/21	3	17.40	23	17.53	17.50	-20	7,686	-0.26%
2021/07/20	18.3	17.48	87	17.48	17.50	-68.7	7,753	-0.89%
2021/07/19	14	17.60	13.5	17.63	17.65	0.5	7,812	0.01%
2021/07/16	13	17.46	7	17.49	17.55	6	7,918	0.08%
2021/07/15	31	17.25	6	17.26	17.30	25	7,908	0.32%
2021/07/13	0.4	17.10	10	17.10	17.05	-9.7	8,084	-0.12%
2021/07/12	10	17.05	45	16.99	17.00	-35	8,148	-0.43%
2021/07/09	7.5	16.70	1.1	16.75	16.75	6.4	8,179	0.08%
2021/07/08	15	16.85	20	16.80	16.80	-5	8,393	-0.06%
2021/07/07	3	16.48	1	16.55	16.50	2	8,590	0.02%
2021/07/06	9	16.52	13	16.55	16.55	-4	8,910	-0.04%
2021/07/05	0	0.00	30.1	16.48	16.50	-30.1	9,005	-0.33%
2021/07/02	1	16.35	20.9	16.40	16.40	-19.9	9,102	-0.22%
2021/07/01	5	16.39	0.1	16.55	16.35	4.9	9,166	0.05%
2021/06/30	1	16.45	1	16.50	16.50	0	9,306	0.00%
2021/06/29	11	16.44	1	16.40	16.45	10	9,440	0.11%
2021/06/28	0	0.00	2	16.45	16.50	-2	9,625	-0.02%
2021/06/25	6	16.38	2.1	16.40	16.35	3.9	9,718	0.04%
2021/06/24	0	0.00	2	16.30	16.30	-2	9,813	-0.02%
2021/06/23	1	16.30	0.2	16.30	16.30	0.8	9,998	0.01%
2021/06/22	0	0.00	17.8	16.21	16.20	-17.8	10,304	-0.17%
2021/06/21	6	16.18	1	16.20	16.15	5	10,653	0.05%
2021/06/18	4	16.25	0	0.00	16.30	4	10,631	0.04%
2021/06/17	1	16.35	0	0.00	16.40	1	10,576	0.01%
2021/06/16	0	0.00	1	16.45	16.45	-1	10,667	-0.01%
2021/06/15	1	16.35	0	0.00	16.55	1	10,656	0.01%
2021/06/11	4	16.35	0	0.00	16.40	4	10,684	0.04%
2021/06/10	1.2	16.23	0	0.00	16.30	1.2	10,767	0.01%
2021/06/09	11	16.37	9	16.42	16.30	2	10,770	0.02%
2021/06/08	52	16.55	19	16.58	16.65	33	10,836	0.30%
2021/06/07	5	16.95	22	16.86	16.90	-17	11,068	-0.15%
2021/06/04	5	17.00	0	0.00	17.10	5	11,370	0.04%
2021/06/03	10	17.15	0	0.00	17.15	10	11,801	0.08%
2021/06/02	0	0.00	3	17.15	17.20	-3	11,834	-0.03%
2021/06/01	1	17.05	0	0.00	17.15	1	11,827	0.01%
2021/05/31	21	17.10	0	0.00	17.10	21	11,858	0.18%
2021/05/28	2	17.10	0	0.00	17.10	2	11,903	0.02%
2021/05/27	1	16.80	2	16.85	16.90	-1	11,930	-0.01%
2021/05/26	2	16.78	0	0.00	16.90	2	11,959	0.02%
2021/05/25	10	16.80	0	0.00	16.80	10	12,054	0.08%
2021/05/24	1	16.80	1	16.65	16.75	0	12,137	0.00%
2021/05/21	0	0.00	1.9	16.80	16.85	-1.9	12,176	-0.02%
2021/05/20	0	0.00	4	16.70	16.70	-4	12,135	-0.03%
2021/05/18	6.6	16.60	17.2	16.53	16.70	-10.6	12,047	-0.09%
2021/05/17	188.3	15.98	17.8	16.06	15.70	170.5	12,157	1.40%	大買/鉅額交易
2021/05/14	16.1	16.62	5	16.80	16.80	11.1	11,833	0.09%
2021/05/13	22	16.49	32.7	16.42	16.60	-10.7	11,706	-0.09%
2021/05/12	461	17.00	40	16.78	16.55	421	11,415	3.69%	大買/鉅額交易
2021/05/11	52.9	17.90	76	17.60	17.70	-23.1	10,777	-0.21%
2021/05/10	3.8	17.97	13.5	17.91	18.15	-9.8	10,583	-0.09%
2021/05/07	1	17.95	32	17.91	18.00	-31	10,427	-0.30%
2021/05/06	31	17.60	9	17.62	17.55	22	10,219	0.22%
2021/05/05	6.4	17.32	1.4	17.35	17.35	5	10,142	0.05%
2021/05/04	34.2	17.15	8	17.08	17.20	26.2	10,070	0.26%
2021/05/03	14.2	17.50	20	17.80	17.40	-5.8	9,786	-0.06%
2021/04/29	3	17.73	7.7	17.73	17.70	-4.7	9,643	-0.05%
2021/04/28	1.4	17.70	40.4	17.70	17.75	-39	9,576	-0.41%
2021/04/27	23.2	17.36	11	17.38	17.40	12.2	9,561	0.13%
2021/04/26	23.4	17.40	6.8	17.31	17.45	16.6	9,534	0.17%
2021/04/23	13.4	17.10	8.1	17.05	17.15	5.3	9,515	0.06%
2021/04/22	24	17.34	7	17.45	17.20	17	9,460	0.18%
2021/04/21	28.2	17.27	5	17.23	17.35	23.2	9,293	0.25%
2021/04/20	6	17.29	23.8	17.39	17.30	-17.8	9,307	-0.19%
2021/04/19	78.5	17.31	14.6	17.32	17.40	63.8	9,301	0.69%
2021/04/16	34.2	16.84	15	16.95	17.00	19.2	9,234	0.21%
2021/04/15	3	16.75	20	16.80	16.75	-17	9,318	-0.18%
2021/04/14	24	16.47	321.3	16.65	16.60	-297.3	9,248	-3.21%	大賣/鉅額交易
2021/04/13	32.1	16.61	25	16.70	16.55	7.1	9,162	0.08%
2021/04/12	117.5	16.71	77	16.57	16.75	40.5	8,896	0.46%	大買/
2021/04/09	10	16.98	4	16.95	17.00	6	8,653	0.07%
2021/04/08	17	16.93	26	16.95	17.05	-9	8,649	-0.10%
2021/04/07	1	17.00	10	17.05	17.10	-9	8,705	-0.10%
2021/04/06	13	17.05	40.2	17.03	17.10	-27.2	8,635	-0.31%
2021/04/01	13	16.80	9.9	16.83	16.95	3.1	8,498	0.04%
2021/03/31	0	0.00	13.1	16.66	16.90	-13.1	8,344	-0.16%
2021/03/30	5	16.31	2	16.40	16.45	3	8,147	0.04%
2021/03/29	23	16.40	5	16.40	16.40	18	8,063	0.22%
2021/03/26	19	16.33	10	16.38	16.40	9	7,982	0.11%
2021/03/25	35.3	16.18	21	16.26	16.40	14.3	7,829	0.18%
2021/03/24	35	15.90	44	15.98	15.90	-9	7,526	-0.12%
2021/03/23	2	15.10	1	15.10	15.15	1	7,169	0.01%
2021/03/22	1	15.10	10	14.98	15.10	-9	7,169	-0.13%
2021/03/19	1	14.95	3	14.95	14.95	-2	7,233	-0.03%
2021/03/18	0	0.00	1	15.10	15.05	-1	7,388	-0.01%
2021/03/17	30	15.02	0	0.00	15.05	30	7,447	0.40%
2021/03/16	1	15.20	0	0.00	15.25	1	7,408	0.01%
2021/03/15	67	15.05	4.2	15.09	15.10	62.8	7,356	0.85%
2021/03/12	41.9	14.57	5	14.85	14.85	36.9	7,324	0.50%
2021/03/11	68	15.06	125.6	15.08	14.95	-57.6	7,113	-0.81%	大賣/
2021/03/10	11	15.06	37	15.07	15.15	-26	6,713	-0.39%
2021/03/09	25	14.63	3	14.53	14.65	22	6,400	0.34%
2021/03/08	1	13.85	3	13.83	13.90	-2	5,951	-0.03%
2021/03/05	1	13.75	4	13.78	13.90	-3	5,918	-0.05%
2021/03/04	51	13.75	10	13.90	13.85	41	5,939	0.69%
2021/03/03	4	13.75	29	13.83	13.90	-25	5,909	-0.42%
2021/03/02	4	13.86	2	13.85	13.80	2	5,844	0.03%
2021/02/26	24	13.79	5	13.90	13.90	19	5,779	0.33%
2021/02/25	2.2	13.78	0.5	13.80	13.95	1.7	5,673	0.03%
2021/02/24	19	13.74	4	13.80	13.70	15	5,614	0.27%
2021/02/23	3	13.50	3	13.45	13.55	0	5,494	0.00%
2021/02/19	9.1	13.30	0	0.00	13.25	9.1	5,455	0.17%
2021/02/18	150	13.33	2	13.35	13.40	148	5,449	2.72%	大買/鉅額交易
2021/02/17	52	13.23	7	13.34	13.35	45	5,446	0.83%
2021/02/05	30	12.85	29	12.80	12.85	1	5,174	0.02%
2021/02/04	30	12.85	0	0.00	12.85	30	5,165	0.58%
2021/02/03	30	12.70	0	0.00	12.75	30	5,234	0.57%
2021/02/02	30	12.70	0	0.00	12.75	30	5,311	0.56%
2021/02/01	73	12.65	12	12.65	12.70	61	5,364	1.14%
2021/01/29	19	12.62	0	0.00	12.60	19	5,363	0.35%
2021/01/28	26	12.56	0	0.00	12.65	26	5,313	0.49%
2021/01/27	11	12.75	0	0.00	12.70	11	5,227	0.21%
2021/01/25	11.4	12.74	0.5	12.80	12.80	10.9	5,185	0.21%
2021/01/22	5.6	12.76	1	12.75	12.80	4.6	5,135	0.09%
2021/01/21	10	12.85	1	12.85	12.85	9	5,091	0.18%
2021/01/20	17	12.91	246	12.87	12.80	-229	5,066	-4.52%	大賣/鉅額交易
2021/01/19	31	13.07	0	0.00	13.05	31	4,897	0.63%
2021/01/18	28	13.02	1	13.00	13.05	27	4,927	0.55%
2021/01/15	0.1	13.35	4	13.20	13.25	-3.9	4,850	-0.08%
2021/01/14	3	13.35	6	13.35	13.35	-3	4,886	-0.06%
2021/01/13	15	13.32	1	13.30	13.30	14	4,875	0.29%
2021/01/12	28	13.16	0	0.00	13.10	28	4,766	0.59%
2021/01/11	29	13.38	2	13.40	13.35	27	4,671	0.58%
2021/01/08	154	13.06	1	13.05	13.15	153	4,520	3.38%	大買/鉅額交易
2021/01/07	11	12.80	2	12.85	12.80	9	4,307	0.21%
2021/01/06	26	12.87	101	12.80	12.75	-75	4,259	-1.76%	大賣/
2021/01/05	9.2	12.95	4	12.95	13.00	5.2	4,111	0.13%
2021/01/04	154	13.01	383	12.87	13.05	-229	4,097	-5.59%	大買/大賣/鉅額交易
2020/12/31	3	12.93	0	0.00	12.85	3	3,996	0.08%
2020/12/30	16	12.81	7	12.71	13.00	9	3,902	0.23%
2020/12/29	0.5	12.65	0	0.00	12.70	0.5	3,740	0.01%
2020/12/28	1	12.65	1	12.65	12.65	0	3,743	0.00%
2020/12/25	6.6	12.65	14.2	12.68	12.70	-7.5	3,756	-0.20%
2020/12/24	12	12.60	0.2	12.66	12.65	11.8	3,792	0.31%
2020/12/23	66	12.56	3	12.55	12.60	63	3,819	1.65%
2020/12/22	44	12.67	0	12.75	12.60	44	3,840	1.14%
2020/12/21	0	0.00	3	12.75	12.75	-3	3,893	-0.08%
2020/12/17	1	12.65	0	0.00	12.65	1	3,955	0.02%
2020/12/16	0	0.00	11	12.65	12.70	-11	3,966	-0.28%
2020/12/15	0.4	12.80	8	12.64	12.70	-7.6	3,958	-0.19%
2020/12/14	16	12.38	26.3	12.70	12.85	-10.3	3,911	-0.26%
2020/12/11	15	12.25	0	0.00	12.25	15	3,659	0.41%
2020/12/10	100	12.05	0	12.10	12.10	100	3,567	2.80%
2020/12/09	20.5	12.10	100	12.05	12.10	-79.5	3,512	-2.26%
2020/12/08	0	0.00	90	11.99	12.05	-90	3,489	-2.58%
2020/12/07	8	12.10	0	0.00	12.10	8	3,486	0.23%
2020/12/04	27	12.05	0	0.00	12.10	27	3,519	0.77%
2020/12/03	2	12.00	13	12.04	12.00	-11	3,547	-0.31%
2020/12/02	4	12.03	10	12.00	12.05	-6	3,519	-0.17%
2020/12/01	10	12.00	1	12.00	12.05	9	3,541	0.25%
2020/11/30	3	12.00	1	12.10	12.00	2	3,548	0.06%
2020/11/27	0	0.00	3	12.05	12.10	-3	3,511	-0.09%
2020/11/26	2	12.05	0	0.00	12.10	2	3,495	0.06%
2020/11/25	15.3	12.00	0	0.00	12.05	15.3	3,506	0.44%
2020/11/24	0	0.00	1	11.95	12.00	-1	3,480	-0.03%
2020/11/23	156	11.92	0	0.00	12.00	156	3,472	4.49%	大買/鉅額交易
2020/11/20	5.2	11.95	0	0.00	12.00	5.2	3,398	0.15%
2020/11/19	24	11.98	1	12.00	12.00	23	3,394	0.68%
2020/11/17	1	12.05	2	12.05	12.05	-1	3,342	-0.03%
2020/11/16	0	0.00	2	12.10	12.05	-2	3,423	-0.06%
2020/11/13	1	11.95	0	0.00	11.95	1	3,390	0.03%
2020/11/12	21	11.99	0	0.00	12.00	21	3,394	0.62%
2020/11/11	2	12.05	4	12.05	12.05	-2	3,390	-0.06%
2020/11/10	6	11.98	2	12.05	11.95	4	3,300	0.12%
2020/11/09	6	11.95	6	11.96	11.95	0	3,265	0.00%
2020/11/06	7	11.85	1	11.90	11.85	6	3,254	0.18%
2020/11/04	4	11.75	0	0.00	11.80	4	3,399	0.12%
2020/11/03	1.3	11.85	0	0.00	11.75	1.3	3,423	0.04%
2020/11/02	21	11.70	20	11.80	11.80	1	3,456	0.03%
2020/10/30	3	11.77	0	0.00	11.75	3	3,500	0.09%
2020/10/29	10	11.80	0	0.00	11.85	10	3,519	0.28%
2020/10/27	22	11.93	7	11.90	11.85	15	3,518	0.43%
2020/10/26	2	12.00	1	12.00	12.00	1	3,523	0.03%
2020/10/23	0	0.00	9	11.93	12.00	-9	3,511	-0.26%
2020/10/22	0	0.00	51	11.95	11.95	-51	3,549	-1.44%
2020/10/21	1	11.70	0	0.00	11.75	1	3,511	0.03%
2020/10/20	1	11.70	0	0.00	11.70	1	3,548	0.03%
2020/10/19	1	11.70	0	11.75	11.75	1	3,551	0.03%
2020/10/16	2	11.75	3	11.70	11.75	-1	3,568	-0.03%
2020/10/14	1	11.80	2	11.73	11.75	-1	3,668	-0.03%
2020/10/13	2	11.65	0	0.00	11.70	2	3,703	0.05%
2020/10/12	1	11.65	0	0.00	11.70	1	3,776	0.03%
2020/10/08	1.9	11.75	6	11.70	11.75	-4.1	3,915	-0.11%
2020/09/30	1	11.70	5	11.70	11.75	-4	4,742	-0.08%
2020/09/29	20	11.55	10	11.55	11.75	10	4,814	0.21%
2020/09/28	0	0.00	6	11.50	11.55	-6	4,930	-0.12%
2020/09/25	8.9	11.44	4	11.54	11.40	4.9	5,051	0.10%
2020/09/24	22	11.46	0	11.50	11.40	22	5,076	0.43%
2020/09/23	290	11.63	0	0.00	11.65	290	5,088	5.70%	大買/鉅額交易
2020/09/22	289	11.74	2	11.80	11.80	287	5,044	5.69%	大買/鉅額交易
2020/09/21	13	11.89	1.9	11.90	11.90	11.1	5,042	0.22%
2020/09/18	12	11.94	0	0.00	11.95	12	5,041	0.24%
2020/09/17	16	11.90	1	11.95	11.95	15	5,049	0.30%
2020/09/16	6	11.85	0	0.00	11.85	6	5,009	0.12%
2020/09/15	11	11.85	8	11.86	11.90	3	5,026	0.06%
2020/09/14	10	11.82	0	0.00	11.85	10	5,069	0.20%
2020/09/11	31	11.82	0	0.00	11.85	31	5,094	0.61%
2020/09/10	50	11.81	1	11.85	11.90	49	5,093	0.96%
2020/09/08	3	11.65	5	11.66	11.65	-2	5,106	-0.04%
2020/09/07	1	11.50	0	0.00	11.55	1	5,172	0.02%
2020/09/04	0	0.00	3	11.45	11.50	-3	5,230	-0.06%
2020/09/03	0	0.00	2	11.50	11.55	-2	5,282	-0.04%
2020/09/02	1	11.55	0	0.00	11.55	1	5,304	0.02%
2020/08/31	7	11.60	0	0.00	11.55	7	5,397	0.13%
2020/08/28	0	0.00	3	11.55	11.60	-3	5,441	-0.06%
2020/08/25	0	0.00	1	11.55	11.55	-1	5,699	-0.02%
2020/08/24	0	0.00	6	11.50	11.55	-6	5,831	-0.10%
2020/08/21	2	11.50	1	11.55	11.55	1	5,866	0.02%
2020/08/20	11	11.53	59	11.48	11.50	-48	5,880	-0.82%
2020/08/19	1	11.70	30	11.75	11.70	-29	5,830	-0.50%
2020/08/17	7	11.75	4	11.70	11.70	3	5,927	0.05%
2020/08/14	20	11.73	0	0.00	11.75	20	5,968	0.33%
2020/08/13	1	11.75	0	0.00	11.75	1	6,014	0.02%
2020/08/12	7	11.69	2	11.78	11.80	5	6,014	0.08%
2020/08/11	2	11.88	6	11.90	11.90	-4	5,994	-0.07%
2020/08/10	1	11.80	2	11.80	11.80	-1	5,941	-0.02%
2020/08/07	5	11.75	0	0.00	11.75	5	5,890	0.08%
2020/08/06	12	11.71	3	11.68	11.75	9	5,903	0.15%
2020/08/05	0	0.00	7	11.65	11.70	-7	5,924	-0.12%
2020/08/04	2	11.55	3	11.50	11.55	-1	6,002	-0.02%
2020/08/03	0	0.00	3	11.40	11.40	-3	6,033	-0.05%
2020/07/31	1	11.35	1	11.40	11.35	0	6,042	0.00%
2020/07/30	0	0.00	1.1	11.41	11.40	-1.1	6,057	-0.02%
2020/07/29	2	11.45	7	11.42	11.45	-5	6,086	-0.08%
2020/07/28	1	11.20	10	11.20	11.25	-9	6,117	-0.15%
2020/07/27	15	11.36	28	11.43	11.35	-13	6,113	-0.21%
2020/07/24	10	11.55	0	0.00	11.45	10	6,091	0.16%
2020/07/23	1	11.60	0	0.00	11.60	1	6,056	0.02%
2020/07/21	0	0.00	2	11.65	11.70	-2	6,076	-0.03%
2020/07/20	5.2	11.59	0	0.00	11.55	5.2	5,992	0.09%
2020/07/15	3.4	11.69	2	11.65	11.75	1.4	6,034	0.02%
2020/07/14	406	11.48	11	11.45	11.45	395	5,969	6.62%	大買/鉅額交易
2020/07/13	2.3	12.18	260.2	12.20	12.20	-257.9	5,788	-4.45%	大賣/鉅額交易
2020/07/10	39	12.10	2	12.05	12.10	37	5,545	0.67%
2020/07/09	3	12.10	0.1	12.10	12.10	2.9	5,424	0.05%
2020/07/08	26	12.12	21	12.11	12.10	5	5,346	0.09%
2020/07/07	25	12.16	1	12.15	12.10	24	5,295	0.45%
2020/07/06	2	12.10	13	12.15	12.25	-11	5,198	-0.21%
2020/07/03	1.5	11.97	9	12.00	12.00	-7.5	5,080	-0.15%
2020/07/02	1	11.90	8	11.94	11.95	-7	5,050	-0.14%
2020/07/01	6	11.79	4	11.80	11.85	2	4,969	0.04%
2020/06/30	12.5	11.75	0	0.00	11.75	12.5	4,929	0.25%
2020/06/29	22	11.70	8	11.73	11.75	14	4,965	0.28%
2020/06/24	12	11.80	12	11.75	11.80	0	4,982	0.00%
2020/06/23	1	11.75	0	0.00	11.85	1	5,052	0.02%
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/19	0	0.00	3	11.85	11.85	-3	5,190	-0.06%
2020/06/18	1	11.70	5	11.70	11.75	-4	5,356	-0.07%
2020/06/17	26	11.78	0	11.80	11.75	26	5,453	0.48%
2020/06/16	1.8	11.82	5	11.80	11.85	-3.2	5,713	-0.06%
2020/06/15	0	0.00	26	11.68	11.75	-26	5,852	-0.44%
2020/06/12	4	11.54	11	11.55	11.60	-7	5,896	-0.12%
2020/06/11	35	11.71	1	11.80	11.70	34	5,905	0.58%
2020/06/10	2.4	11.79	2	11.75	11.85	0.4	5,920	0.01%
2020/06/09	0	0.00	0.3	11.75	11.75	-0.3	6,047	0.00%
2020/06/08	0.4	11.75	0	0.00	11.75	0.4	6,161	0.01%
2020/06/05	7	11.74	0	0.00	11.75	7	6,137	0.11%
2020/06/04	28	11.70	12	11.75	11.75	16	6,170	0.26%
2020/06/03	2.4	11.76	21	11.75	11.80	-18.6	6,219	-0.30%
2020/06/02	13	11.69	0	0.00	11.70	13	6,120	0.21%
2020/06/01	58	11.51	0	0.00	11.65	58	6,111	0.95%
2020/05/29	13	11.42	1	11.60	11.30	12	6,028	0.20%
2020/05/28	6	11.62	0	0.00	11.60	6	5,917	0.10%
2020/05/27	2	11.60	1	11.65	11.65	1	6,029	0.02%
2020/05/26	0	0.00	4	11.59	11.65	-4	6,086	-0.07%
2020/05/25	1	11.45	2	11.45	11.50	-1	6,032	-0.02%
2020/05/22	10	11.55	2	11.58	11.55	8	6,000	0.13%
2020/05/21	65	11.50	0	0.00	11.60	65	5,955	1.09%
2020/05/20	2	11.40	6	11.45	11.45	-4	5,910	-0.07%
2020/05/19	31	11.45	21	11.40	11.40	10	5,876	0.17%
2020/05/18	2	11.35	8	11.35	11.35	-6	5,856	-0.10%
2020/05/15	2	11.20	0	0.00	11.25	2	5,804	0.03%
2020/05/14	4	11.23	0	0.00	11.20	4	5,802	0.07%
2020/05/13	2	11.20	0	0.00	11.25	2	5,768	0.03%
2020/05/12	11.3	11.15	0	0.00	11.20	11.3	5,763	0.20%
2020/05/11	2.3	11.16	1	11.05	11.20	1.3	5,698	0.02%
2020/05/08	3	10.95	0	0.00	10.95	3	5,624	0.05%
2020/05/07	4	10.90	0	0.00	10.90	4	5,609	0.07%
2020/05/06	1	10.80	0	0.00	10.80	1	5,601	0.02%
2020/05/05	0	0.00	6	10.85	10.80	-6	5,630	-0.11%
2020/05/04	4	10.79	3	10.80	10.80	1	5,610	0.02%
2020/04/30	0	0.00	1	10.90	10.95	-1	5,559	-0.02%
2020/04/29	1	10.80	2	10.80	10.80	-1	5,561	-0.02%
2020/04/28	21.5	10.75	0	0.00	10.75	21.5	5,563	0.39%
2020/04/27	0.5	10.70	19.5	10.65	10.70	-19	5,702	-0.33%
2020/04/24	0	0.00	0.1	10.55	10.50	-0.1	5,726	0.00%
2020/04/23	5	10.60	0	0.00	10.55	5	5,720	0.09%
2020/04/22	21	10.47	100	10.50	10.50	-79	5,750	-1.37%
2020/04/21	31	10.57	0	0.00	10.50	31	5,742	0.54%
2020/04/20	5	10.70	0	0.00	10.90	5	5,703	0.09%
2020/04/17	1	10.70	100	10.70	10.65	-99	5,692	-1.74%
2020/04/16	6	10.61	3	10.60	10.60	3	5,648	0.05%
2020/04/15	10.4	10.60	12	10.62	10.70	-1.6	5,652	-0.03%
2020/04/14	101	10.55	2	10.60	10.60	99	5,687	1.74%	大買/
2020/04/13	0	0.00	5	10.45	10.55	-5	5,781	-0.09%
2020/04/10	34	10.50	3	10.52	10.55	31	5,792	0.54%
2020/04/09	15	10.42	2	10.43	10.50	13	5,840	0.22%
2020/04/08	2	10.33	6	10.35	10.40	-4	5,948	-0.07%
2020/04/07	3	10.30	0	0.00	10.35	3	5,970	0.05%
2020/04/06	3	10.13	3	10.18	10.25	0	5,987	0.00%
2020/04/01	0	0.00	1	10.25	10.30	-1	5,981	-0.02%
2020/03/31	3	10.18	0	0.00	10.35	3	6,069	0.05%
2020/03/30	2	10.08	2	10.20	10.20	0	5,996	0.00%
2020/03/27	14	10.25	3	10.20	10.25	11	5,947	0.18%
2020/03/26	1	10.10	0	0.00	10.15	1	5,837	0.02%
2020/03/25	3	10.15	1	10.20	10.20	2	5,815	0.03%
2020/03/24	21.5	9.91	6	9.92	9.94	15.5	5,651	0.27%
2020/03/23	1	9.04	10	8.99	9.60	-9	5,452	-0.17%
2020/03/20	30	9.68	71	9.66	9.60	-41	5,334	-0.77%
2020/03/19	5	8.94	2	8.70	10.50	3	5,056	0.06%
2020/03/18	12	9.54	2	9.54	9.62	10	4,844	0.21%
2020/03/17	7	9.50	24	9.58	9.65	-17	4,770	-0.36%
2020/03/16	15.5	9.94	39.8	9.94	9.96	-24.3	4,644	-0.52%
2020/03/13	22	9.88	2	9.96	10.20	20	4,578	0.44%
2020/03/12	29.3	10.60	2	10.63	10.60	27.3	4,404	0.62%
2020/03/11	0	0.00	3	10.95	10.95	-3	4,237	-0.07%
2020/03/10	0	0.00	11	10.75	10.95	-11	4,211	-0.26%
2020/03/09	19.3	11.01	0	0.00	10.95	19.3	4,118	0.47%
2020/03/05	0.3	11.40	3	11.32	11.40	-2.7	3,982	-0.07%
2020/03/04	9.3	11.17	0	0.00	11.25	9.3	3,965	0.23%
2020/03/03	1	11.30	4	11.23	11.25	-3	3,942	-0.08%
2020/03/02	6.3	11.14	3	11.15	11.15	3.3	3,925	0.08%
2020/02/27	6	11.44	1.5	11.38	11.35	4.5	3,887	0.12%
2020/02/26	5	11.50	0	0.00	11.55	5	3,785	0.13%
2020/02/25	9	11.51	0	0.00	11.50	9	3,773	0.24%
2020/02/24	1	11.55	1	11.55	11.55	0	3,752	0.00%
2020/02/21	4	11.60	0	0.00	11.65	4	3,728	0.11%
2020/02/20	5	11.64	1	11.70	11.65	4	3,727	0.11%
2020/02/18	3.3	11.56	16	11.55	11.60	-12.7	3,680	-0.35%
2020/02/17	11.3	11.59	53	11.60	11.60	-41.7	3,664	-1.14%
2020/02/14	18	11.65	0	0.00	11.65	18	3,622	0.50%
2020/02/13	16	11.65	2	11.65	11.70	14	3,617	0.39%
2020/02/11	1.3	11.67	1	11.70	11.70	0.3	3,613	0.01%
2020/02/10	29	11.65	0	0.00	11.75	29	3,595	0.81%
2020/02/07	13	11.81	0.2	11.85	11.80	12.8	3,564	0.36%
2020/02/06	3	11.87	10	11.90	11.90	-7	3,586	-0.20%
2020/02/05	3.3	11.75	0	0.00	11.75	3.3	3,539	0.09%
2020/02/04	1	11.70	2	11.73	11.75	-1	3,511	-0.03%
2020/02/03	3.3	11.58	2	11.60	11.65	1.3	3,512	0.04%
2020/01/31	24	11.71	9	11.60	11.75	15	3,421	0.44%
2020/01/30	21	11.59	0	0.00	11.60	21	3,372	0.62%
2020/01/20	1	11.95	4	11.96	12.00	-3	3,211	-0.09%
2020/01/17	0	0.00	1	11.90	11.90	-1	3,157	-0.03%
2020/01/16	9	11.80	2	11.75	11.85	7	3,152	0.22%
2020/01/15	0	0.00	2	11.85	11.85	-2	3,129	-0.06%
2020/01/14	14	11.94	1	11.95	11.90	13	3,125	0.42%
2020/01/13	4	11.86	5	11.85	11.90	-1	3,147	-0.03%
2020/01/10	1	11.75	153	11.75	11.80	-152	3,167	-4.80%	大賣/鉅額交易
2020/01/09	6	11.69	50.8	11.75	11.70	-44.8	3,136	-1.43%
2020/01/08	2	11.70	0	0.00	11.70	2	3,109	0.06%
2020/01/07	0	0.00	3.6	11.63	11.90	-3.6	3,007	-0.12%
2020/01/03	14	11.49	1	11.45	11.50	13	2,830	0.46%
2020/01/02	2	11.40	8	11.36	11.35	-6	2,771	-0.22%
2019/12/31	6	11.20	3	11.25	11.25	3	2,600	0.12%
2019/12/30	4	11.15	4	11.20	11.15	0	2,525	0.00%
2019/12/27	2	11.10	5	11.10	11.05	-3	2,456	-0.12%
2019/12/26	2	11.00	0	0.00	11.00	2	2,395	0.08%
2019/12/25	1	10.95	0	0.00	10.95	1	2,292	0.04%
2019/12/20	6	10.97	0	0.00	10.95	6	2,292	0.26%
2019/12/19	2	10.98	0	0.00	10.95	2	2,278	0.09%
2019/12/18	6	10.96	0	0.00	11.00	6	2,295	0.26%
2019/12/17	0.2	11.00	1	10.95	11.00	-0.8	2,372	-0.03%
2019/12/13	0.4	10.95	0	0.00	11.00	0.4	2,405	0.01%
2019/12/12	3	10.90	0	0.00	10.95	3	2,387	0.13%
2019/12/09	1	10.90	0	10.95	10.95	1	2,398	0.04%
2019/12/06	0	0.00	1	10.95	10.95	-1	2,405	-0.04%
2019/12/03	0	0.00	11.6	10.95	10.95	-11.6	2,553	-0.45%
2019/12/02	0	0.00	0	11.00	11.00	0	2,582	0.00%
2019/11/28	0.4	10.95	0	0.00	10.95	0.4	2,611	0.01%
2019/11/26	3.3	11.00	12	11.00	11.05	-8.7	2,596	-0.34%
2019/11/25	0	0.00	6	10.95	10.95	-6	2,505	-0.24%
2019/11/22	2	10.90	0	0.00	10.95	2	2,537	0.08%
2019/11/21	0	0.00	0	10.95	10.90	0	2,555	0.00%
2019/11/18	3	10.90	0	0.00	10.95	3	2,554	0.12%
2019/11/15	1	10.90	35.1	10.90	10.90	-34.1	2,562	-1.33%
2019/11/14	2	10.90	1	10.95	10.95	1	2,570	0.04%
2019/11/13	1	10.90	0	0.00	10.95	1	2,592	0.04%
2019/11/12	0	0.00	1	10.95	11.00	-1	2,605	-0.04%
2019/11/08	13	10.95	0	0.00	11.00	13	2,679	0.49%
2019/11/06	1	10.90	0	0.00	10.90	1	2,736	0.04%
2019/11/04	0	0.00	0.1	10.90	10.90	-0.1	2,857	0.00%
2019/11/01	2	10.85	0	10.90	10.85	2	2,987	0.07%
2019/10/31	6	10.85	0	0.00	10.90	6	3,075	0.20%
2019/10/30	0	0.00	2	10.95	10.85	-2	3,130	-0.06%
2019/10/28	2	10.90	0	0.00	10.85	2	3,279	0.06%
2019/10/25	4	10.90	0	0.00	10.90	4	3,324	0.12%
2019/10/23	16	10.87	0	0.00	10.90	16	3,389	0.47%
2019/10/22	1	10.90	0	0.00	10.95	1	3,431	0.03%
2019/10/21	7	10.92	5	10.95	10.95	2	3,454	0.06%
2019/10/15	0	0.00	1	10.80	10.70	-1	3,336	-0.03%
2019/10/08	9	10.62	0	0.00	10.75	9	3,368	0.27%
2019/10/07	9	10.60	0	0.00	10.65	9	3,321	0.27%
2019/10/04	3	10.60	0	0.00	10.65	3	3,345	0.09%
2019/10/03	11	10.62	0	0.00	10.65	11	3,360	0.33%
2019/10/02	5	10.70	0	0.00	10.70	5	3,369	0.15%
2019/10/01	5	10.65	0	0.00	10.70	5	3,379	0.15%
2019/09/24	3	10.80	0	0.00	10.85	3	3,363	0.09%
2019/09/23	2	10.95	0	0.00	10.95	2	3,350	0.06%
2019/09/20	1	10.95	0	0.00	10.95	1	3,328	0.03%
2019/09/19	3	10.80	1	10.85	10.85	2	3,218	0.06%
2019/09/18	0	0.00	10	10.80	10.80	-10	3,203	-0.31%
2019/09/17	15	10.80	0	0.00	10.75	15	3,202	0.47%
2019/09/09	0	0.00	2	10.85	10.85	-2	3,262	-0.06%
2019/09/06	2	10.73	0	0.00	10.70	2	3,178	0.06%
2019/09/05	1	10.65	0	0.00	10.70	1	3,144	0.03%
2019/09/04	0	0.00	1	10.60	10.65	-1	3,144	-0.03%
2019/09/03	10	10.55	0	0.00	10.60	10	3,122	0.32%
2019/08/28	2	10.30	0	0.00	10.40	2	3,143	0.06%
2019/08/23	0	0.00	6	10.40	10.35	-6	3,096	-0.19%
2019/08/22	4	10.35	0	0.00	10.40	4	3,081	0.13%
2019/08/21	4	10.35	5	10.35	10.35	-1	3,196	-0.03%
2019/08/20	11	10.35	0	0.00	10.35	11	3,200	0.34%
2019/08/19	5	10.36	1	10.35	10.40	4	3,210	0.12%
2019/08/16	0	0.00	0.1	10.30	10.30	-0.1	3,203	0.00%
2019/08/15	7	10.24	0	0.00	10.25	7	3,193	0.22%
2019/08/13	3	10.28	0	0.00	10.25	3	3,170	0.09%
2019/08/12	5.1	10.35	0	0.00	10.40	5.1	3,086	0.16%
2019/08/07	2	10.25	0	0.00	10.25	2	2,979	0.07%
2019/08/06	1	10.15	0	0.00	10.25	1	2,977	0.03%
2019/08/05	5	10.90	0	0.00	10.90	5	2,844	0.18%
2019/08/02	5	10.92	0	0.00	10.90	5	2,711	0.18%
2019/07/31	0	0.00	1.4	11.17	11.10	-1.4	2,546	-0.05%
2019/07/30	3	11.05	1	11.10	11.10	2	2,415	0.08%
2019/07/26	1	11.00	2	11.00	11.05	-1	2,354	-0.04%
2019/07/25	0	0.00	4	11.00	11.05	-4	2,362	-0.17%
2019/07/19	0	0.00	12	10.95	10.95	-12	2,235	-0.54%
2019/07/16	5	10.95	0	0.00	10.90	5	2,158	0.23%
2019/07/15	7	10.88	9	10.94	10.95	-2	2,129	-0.09%
2019/07/11	0	0.00	0.1	10.70	10.75	-0.1	2,065	0.00%
2019/07/10	0	0.00	0.5	10.65	10.65	-0.5	2,058	-0.02%
2019/06/26	2	10.65	0	0.00	10.65	2	2,112	0.09%
2019/06/25	0	0.00	1	10.70	10.65	-1	2,131	-0.05%
2019/06/24	0	0.00	5	10.75	10.70	-5	2,132	-0.23%
2019/06/21	5	10.65	4	10.65	10.80	1	2,124	0.05%
2019/06/18	0.3	10.45	0	0.00	10.50	0.3	2,095	0.01%
2019/06/17	0.3	10.40	0	0.00	10.40	0.3	2,110	0.01%
2019/06/13	2	10.35	0	0.00	10.30	2	2,135	0.09%
2019/06/12	0.3	10.35	0	0.00	10.35	0.3	2,207	0.01%
2019/06/10	0.2	10.50	4.2	10.50	10.55	-4	2,186	-0.18%
2019/06/05	0	0.00	4	10.55	10.50	-4	2,142	-0.19%
2019/06/03	6.4	10.45	40	10.45	10.50	-33.6	2,161	-1.55%
2019/05/31	0	0.00	22	10.50	10.50	-22	2,162	-1.02%
2019/05/27	0	0.00	1.3	10.40	10.40	-1.3	2,108	-0.06%
2019/05/22	1	10.35	0	0.00	10.35	1	2,089	0.05%
2019/05/20	0	0.00	2	10.30	10.30	-2	2,083	-0.10%
2019/05/17	1.1	10.30	3	10.30	10.25	-1.9	2,091	-0.09%
2019/05/16	3	10.25	2.1	10.25	10.25	0.9	2,101	0.04%
2019/05/14	2	10.25	139.7	10.25	10.30	-137.7	2,109	-6.53%	大賣/鉅額交易
2019/05/13	1	10.30	0	0.00	10.30	1	2,083	0.05%
2019/05/09	0.3	10.35	0	0.00	10.35	0.3	2,125	0.01%
2019/05/08	1	10.35	0	0.00	10.40	1	2,121	0.05%
2019/05/07	1	10.40	0	0.00	10.40	1	2,120	0.05%
2019/05/06	0	0.00	7	10.40	10.45	-7	2,120	-0.33%
2019/05/03	1	10.40	0	0.00	10.45	1	2,096	0.05%
2019/04/30	7	10.39	0	0.00	10.40	7	2,057	0.34%
2019/04/29	0	0.00	1	10.35	10.35	-1	2,049	-0.05%
2019/04/26	6	10.30	1	10.30	10.30	5	2,021	0.25%
2019/04/25	5	10.29	0	0.00	10.30	5	2,025	0.25%
2019/04/19	1	10.30	0.3	10.35	10.35	0.7	2,003	0.04%
2019/04/18	1	10.30	0	0.00	10.35	1	2,009	0.05%
2019/04/17	0	0.00	1	10.40	10.40	-1	2,028	-0.05%
2019/04/16	1	10.35	7	10.35	10.40	-6	2,014	-0.30%
2019/04/15	1	10.30	0	0.00	10.40	1	2,016	0.05%
2019/04/11	1	10.35	0	0.00	10.35	1	2,017	0.05%
2019/04/10	0	0.00	10	10.45	10.45	-10	2,039	-0.49%
2019/04/09	0	0.00	2	10.45	10.45	-2	2,062	-0.10%
2019/04/08	4	10.36	0	0.00	10.45	4	2,056	0.19%
2019/04/03	1	10.35	0	0.00	10.40	1	2,048	0.05%
2019/04/02	1	10.35	20	10.40	10.40	-19	2,041	-0.93%
2019/04/01	1	10.45	6	10.50	10.50	-5	2,040	-0.25%
2019/03/29	0	0.00	2	10.45	10.50	-2	2,012	-0.10%
2019/03/26	0	0.00	1	10.35	10.40	-1	2,022	-0.05%
2019/03/25	1	10.35	60	10.33	10.40	-59	2,065	-2.86%
2019/03/22	0	0.00	3	10.45	10.50	-3	2,060	-0.15%
2019/03/20	17	10.35	0	0.00	10.35	17	2,029	0.84%
2019/03/19	0	0.00	3	10.25	10.25	-3	2,024	-0.15%
2019/03/18	21	10.30	4	10.25	10.30	17	2,006	0.85%
2019/03/15	4	10.20	6	10.25	10.25	-2	1,982	-0.10%
2019/03/14	5	10.10	0	0.00	10.10	5	1,906	0.26%
2019/03/13	1	10.10	2	10.05	10.10	-1	1,900	-0.05%
2019/03/08	0	0.00	1	10.10	10.10	-1	1,897	-0.05%
2019/03/06	1	10.10	0	0.00	10.10	1	1,894	0.05%
2019/03/04	200	10.15	0	0.00	10.15	200	1,858	10.76%	大買/鉅額交易
2019/02/27	1	10.05	0.1	10.05	10.10	0.9	1,832	0.05%
2019/02/26	0	0.00	1	10.05	10.05	-1	1,809	-0.06%
2019/02/21	2	10.00	0	0.00	10.00	2	1,773	0.11%
2019/02/20	1	10.00	0	0.00	10.05	1	1,759	0.06%
2019/02/18	1	10.00	0	0.00	10.05	1	1,738	0.06%
2019/02/14	1	9.94	0	0.00	9.95	1	1,699	0.06%
2019/02/13	1	9.94	0	0.00	9.95	1	1,692	0.06%
2019/02/12	0	0.00	1	9.90	9.91	-1	1,677	-0.06%
2019/02/11	6	9.88	3	9.89	9.88	3	1,726	0.17%
2019/01/30	1	9.89	0	0.00	9.90	1	1,724	0.06%
2019/01/28	1	9.86	5	9.81	9.85	-4	1,699	-0.24%
2019/01/25	0	0.00	8	9.80	9.81	-8	1,710	-0.47%
2019/01/24	0	0.00	10	9.80	9.81	-10	1,742	-0.57%
2019/01/23	0	0.00	0	9.80	9.80	0	1,795	0.00%
2019/01/22	0	0.00	11	9.76	9.79	-11	1,829	-0.60%
2019/01/21	0	9.79	0	0.00	9.78	0	1,868	0.00%
2019/01/15	2	9.76	0	0.00	9.77	2	2,067	0.10%
2019/01/04	4	9.52	0	0.00	9.54	4	2,510	0.16%
2019/01/02	4	9.50	0	0.00	9.55	4	2,642	0.15%
2018/12/27	1	9.58	0	0.00	9.59	1	2,627	0.04%
2018/12/25	1	9.60	0	0.00	9.59	1	2,627	0.04%
2018/12/20	0.5	9.58	0	0.00	9.57	0.5	2,722	0.02%
2018/12/19	4	9.55	0	0.00	9.58	4	2,713	0.15%
2018/12/18	8	9.66	0	0.00	9.60	8	2,680	0.30%
2018/12/17	2	9.79	0	0.00	9.82	2	2,651	0.08%
2018/12/14	14	9.82	0	0.00	9.87	14	2,635	0.53%
2018/12/12	10	9.90	0	0.00	9.90	10	2,610	0.38%
2018/12/10	1	9.94	0	0.00	9.96	1	2,620	0.04%
2018/12/05	1	9.95	0	0.00	9.97	1	2,676	0.04%
2018/11/27	1	9.86	0	0.00	9.91	1	2,696	0.04%
2018/11/22	1.7	9.90	0	0.00	9.90	1.7	2,790	0.06%
2018/11/21	22	9.91	0	0.00	9.90	22	2,841	0.77%
2018/11/19	0	0.00	2	10.00	10.00	-2	2,863	-0.07%
2018/11/15	1	9.95	0	0.00	9.96	1	2,913	0.03%
2018/11/14	1	9.90	0	0.00	9.97	1	2,944	0.03%
2018/11/13	1	9.89	0	0.00	9.92	1	2,954	0.03%
2018/11/08	1	9.96	0	0.00	10.05	1	3,082	0.03%
2018/11/07	1	9.88	0	0.00	9.93	1	3,056	0.03%
2018/11/06	3	9.87	0	0.00	9.90	3	3,115	0.10%
2018/11/05	1	9.85	0	0.00	9.89	1	3,235	0.03%
2018/11/02	2	9.88	0	0.00	9.88	2	3,244	0.06%
2018/11/01	2	9.86	0	0.00	9.90	2	3,281	0.06%
2018/10/30	11	9.65	0	0.00	9.80	11	3,301	0.33%
2018/10/26	21	9.60	2	9.80	9.69	19	3,556	0.53%
2018/10/25	42	9.87	15	9.81	9.80	27	3,827	0.71%
2018/10/24	4	9.97	0	0.00	10.05	4	3,953	0.10%
2018/10/23	16	10.03	0	0.00	10.00	16	4,052	0.39%
2018/10/19	1	10.15	0	0.00	10.05	1	4,194	0.02%
2018/10/17	2	10.20	0	0.00	10.25	2	4,047	0.05%
2018/10/16	5	10.20	0	0.00	10.25	5	4,063	0.12%
2018/10/15	0	0.00	2.1	10.25	10.30	-2.1	4,026	-0.05%
2018/10/12	2.7	10.24	0	0.00	10.25	2.7	4,026	0.07%
2018/10/11	2	10.25	7	10.35	10.20	-5	3,983	-0.13%
2018/10/09	9	10.45	0	0.00	10.50	9	3,851	0.23%
2018/10/05	38	10.42	0	0.00	10.40	38	3,856	0.99%
2018/10/04	11.4	10.50	0	0.00	10.50	11.4	3,815	0.30%
2018/09/28	1.4	10.71	1.1	10.70	10.70	0.3	3,862	0.01%
2018/09/27	0	0.00	7	10.65	10.75	-7	3,803	-0.18%
2018/09/21	0	0.00	0.1	10.65	10.65	-0.1	3,737	0.00%
2018/09/19	0.3	10.60	0	0.00	10.60	0.3	3,723	0.01%
2018/09/17	1	10.50	0	0.00	10.50	1	3,748	0.03%
2018/09/14	0	0.00	0.3	10.65	10.65	-0.3	3,786	-0.01%
2018/09/11	10.7	10.40	4	10.45	10.45	6.7	3,853	0.17%
2018/09/07	1	10.45	1	10.45	10.50	0	4,020	0.00%
2018/09/06	3	10.48	0	0.00	10.45	3	4,044	0.07%
2018/09/04	0	0.00	12	10.61	10.65	-12	4,076	-0.29%
2018/08/31	1	10.65	0	0.00	10.60	1	4,155	0.02%
2018/08/29	0	0.00	2.3	10.61	10.65	-2.3	4,211	-0.05%
2018/08/28	10	10.50	1	10.55	10.55	9	4,190	0.21%
2018/08/27	0	0.00	1	10.40	10.50	-1	4,157	-0.02%
2018/08/24	1	10.45	3	10.40	10.50	-2	4,158	-0.05%
2018/08/23	0	0.00	1	10.40	10.45	-1	4,216	-0.02%
2018/08/21	3	10.42	0	0.00	10.45	3	4,299	0.07%
2018/08/20	10	10.40	0	0.00	10.45	10	4,316	0.23%
2018/08/16	0	0.00	2	10.35	10.40	-2	4,330	-0.05%
2018/08/15	1.3	10.35	6	10.37	10.35	-4.7	4,301	-0.11%
2018/08/14	2	10.35	0	0.00	10.40	2	4,266	0.05%
2018/08/13	20	10.37	0	0.00	10.40	20	4,256	0.47%
2018/08/10	12	10.60	0.6	10.60	10.60	11.4	4,191	0.27%
2018/08/09	2	10.75	0	0.00	10.75	2	4,084	0.05%
2018/08/08	1	10.75	51	10.75	10.75	-50	4,093	-1.22%
2018/08/07	2	10.70	0	0.00	10.70	2	4,088	0.05%
2018/08/06	2	10.78	4	10.78	10.80	-2	4,048	-0.05%
2018/08/03	3	10.70	4	10.71	10.75	-1	4,079	-0.02%
2018/08/02	71	10.68	0	0.00	10.65	71	4,079	1.74%
2018/08/01	1	11.25	132	11.30	11.45	-131	3,835	-3.42%	大賣/鉅額交易
2018/07/31	21	11.15	17.4	11.20	11.25	3.6	3,500	0.10%
2018/07/30	0	0.00	14	11.01	11.10	-14	3,342	-0.42%
2018/07/27	8	11.03	0	0.00	11.00	8	3,196	0.25%
2018/07/26	1	10.95	2.9	11.00	11.00	-1.9	3,146	-0.06%
2018/07/24	0	0.00	10	10.95	10.95	-10	3,076	-0.32%
2018/07/23	1	10.80	0	0.00	10.85	1	3,027	0.03%
2018/07/20	2	10.80	0	0.00	10.80	2	2,988	0.07%
2018/07/19	2	10.80	0	0.00	10.80	2	2,991	0.07%
2018/07/18	10	10.75	0	0.00	10.80	10	2,987	0.33%
2018/07/13	2	10.75	0	0.00	10.75	2	3,028	0.07%
2018/07/12	10	10.70	0	0.00	10.70	10	3,043	0.33%
2018/07/11	0	0.00	2.9	10.67	10.70	-2.9	3,111	-0.09%
2018/07/06	2	10.55	0	0.00	10.55	2	3,153	0.06%
2018/07/05	0	0.00	5	10.70	10.65	-5	3,175	-0.16%
2018/07/04	0.3	10.70	0	0.00	10.70	0.3	3,203	0.01%
2018/06/29	2	10.75	0	0.00	10.75	2	3,282	0.06%
2018/06/28	1	10.70	0	0.00	10.70	1	3,289	0.03%
2018/06/27	0	0.00	1	10.75	10.75	-1	3,329	-0.03%
2018/06/22	1	10.80	0	0.00	10.80	1	3,382	0.03%
2018/06/20	0	0.00	12	10.95	10.95	-12	3,362	-0.36%
2018/06/15	2	10.80	2	10.80	10.80	0	3,196	0.00%
2018/06/07	55	10.60	12	10.65	10.65	43	3,094	1.39%
2018/06/06	0	0.00	7	10.55	10.55	-7	3,070	-0.23%
2018/06/05	1	10.50	4	10.55	10.55	-3	3,047	-0.10%
2018/05/31	1	10.50	0	0.00	10.45	1	2,997	0.03%
2018/05/30	9	10.47	1	10.50	10.50	8	2,946	0.27%
2018/05/29	0	0.00	5.4	10.55	10.60	-5.4	2,906	-0.18%
2018/05/28	6	10.51	0	0.00	10.55	6	2,876	0.21%
2018/05/25	0	0.00	1	10.45	10.50	-1	2,866	-0.03%
2018/05/21	2	10.50	0	0.00	10.50	2	2,947	0.07%
2018/05/16	1	10.45	0	0.00	10.45	1	3,003	0.03%
2018/05/15	2	10.43	10	10.45	10.45	-8	3,086	-0.26%
2018/05/14	0.4	10.40	0	0.00	10.40	0.4	3,230	0.01%
2018/05/10	10	10.45	0	0.00	10.45	10	3,212	0.31%
2018/05/09	0	0.00	0.2	10.45	10.45	-0.2	3,181	-0.01%
2018/05/03	0	0.00	3	10.40	10.45	-3	3,286	-0.09%
2018/05/02	0	0.00	10	10.50	10.50	-10	3,302	-0.30%
2018/04/26	1.1	10.20	0	0.00	10.20	1.1	3,563	0.03%
2018/04/20	1	10.20	0	0.00	10.25	1	4,082	0.02%
2018/04/17	1	10.20	1	10.25	10.20	0	4,323	0.00%
2018/04/11	0.1	10.25	1	10.25	10.25	-0.9	4,419	-0.02%
2018/04/10	1	10.20	0	0.00	10.20	1	4,392	0.02%
2018/03/31	0	0.00	2.3	10.20	10.25	-2.3	4,280	-0.05%
2018/03/29	1	10.15	0.3	10.15	10.20	0.7	4,234	0.02%
2018/03/28	0	0.00	9.7	10.15	10.15	-9.7	4,191	-0.23%
2018/03/23	1	10.00	0	0.00	10.05	1	4,225	0.02%
2018/03/22	1	10.10	0	0.00	10.10	1	4,217	0.02%
2018/03/20	0	0.00	19	10.15	10.10	-19	4,194	-0.45%
2018/03/19	0	0.00	1	10.10	10.05	-1	4,181	-0.02%
2018/03/16	3	9.99	5	10.25	10.25	-2	4,147	-0.05%
2018/03/12	2	10.00	4	9.97	10.00	-2	4,054	-0.05%
2018/03/09	0.6	9.91	0	0.00	9.91	0.6	4,010	0.01%
2018/03/08	0	0.00	0.5	9.85	9.85	-0.5	4,031	-0.01%
2018/03/07	0	0.00	0.1	9.84	9.84	-0.1	4,041	0.00%
2018/03/05	0.4	9.83	0	0.00	9.83	0.4	4,070	0.01%
2018/03/02	11	9.89	0	0.00	9.88	11	4,053	0.27%
2018/03/01	1	9.95	0.1	9.98	9.98	0.9	4,003	0.02%
2018/02/27	3	9.98	0	0.00	10.00	3	3,990	0.08%
2018/02/26	0.3	10.00	1	9.99	10.00	-0.7	3,962	-0.02%
2018/02/23	0.3	9.98	0.2	9.98	9.99	0.1	3,936	0.00%
2018/02/21	1	9.93	5	9.93	9.94	-4	3,949	-0.10%
2018/02/12	1	9.70	15	9.69	9.70	-14	3,896	-0.36%
2018/02/08	5	9.63	0	0.00	9.68	5	3,800	0.13%
2018/02/07	5.4	9.67	1	9.69	9.63	4.4	3,774	0.12%
2018/02/06	12	9.50	9	9.58	9.48	3	3,668	0.08%
2018/02/05	0	0.00	23	9.88	9.90	-23	3,488	-0.66%
2018/02/02	2	10.00	2	9.98	10.00	0	3,426	0.00%
2018/02/01	0	0.00	2	10.00	9.98	-2	3,415	-0.06%
2018/01/31	33	9.95	4	9.97	9.98	29	3,384	0.86%
2018/01/30	6	10.00	1	9.99	10.00	5	3,336	0.15%
2018/01/29	3	10.07	0	0.00	10.05	3	3,264	0.09%
2018/01/26	2	10.10	1	10.10	10.15	1	3,233	0.03%
2018/01/25	0	0.00	14	10.16	10.20	-14	3,210	-0.44%
2018/01/24	1	10.05	0	0.00	10.15	1	3,166	0.03%
2018/01/23	23	10.15	13	10.16	10.15	10	3,075	0.33%
2018/01/22	4	10.10	19	10.12	10.15	-15	2,987	-0.50%
2018/01/19	3	9.96	2	9.99	9.98	1	2,801	0.04%
2018/01/18	12	9.93	20.4	9.94	9.96	-8.4	2,687	-0.31%
2018/01/17	2	9.73	29	9.73	9.74	-27	2,491	-1.08%
2018/01/16	2	9.73	16	9.74	9.70	-14	2,352	-0.60%
2018/01/15	14	9.67	14	9.68	9.65	0	2,187	0.00%
2018/01/12	2	9.54	0	0.00	9.56	2	2,059	0.10%
2018/01/11	25	9.53	1	9.53	9.54	24	1,954	1.23%
2018/01/10	0	0.00	1	9.50	9.51	-1	1,891	-0.05%
2018/01/09	1	9.51	0	0.00	9.50	1	1,819	0.05%
2018/01/08	1	9.49	0	0.00	9.51	1	1,790	0.05%
2018/01/05	3	9.50	0	0.00	9.49	3	1,700	0.18%
2018/01/04	1	9.49	0	0.00	9.50	1	1,691	0.06%
2018/01/02	1	9.50	2	9.50	9.49	-1	1,710	-0.06%