國票金 (2889)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	2	15.45	102	15.55	15.50	-100	10,675	-0.94%	大賣/
2024/05/14	3	15.40	2.3	15.44	15.35	0.8	10,581	0.01%
2024/05/13	13	15.52	0	15.50	15.60	13	10,589	0.12%
2024/05/10	37	15.62	131	15.58	15.60	-94	10,480	-0.90%	大賣/
2024/05/09	49.4	15.09	26	15.09	15.00	23.4	10,040	0.23%
2024/05/08	9	15.49	120	15.60	15.50	-111	9,710	-1.14%	大賣/鉅額交易
2024/05/07	6	15.61	12.7	15.64	15.55	-6.7	9,512	-0.07%
2024/05/06	1.1	15.34	74.6	15.35	15.50	-73.5	9,243	-0.80%
2024/05/03	3	15.12	157.2	15.16	15.10	-154.2	8,927	-1.73%	大賣/鉅額交易
2024/05/02	8.3	14.65	145.5	14.66	14.70	-137.2	8,541	-1.61%	大賣/鉅額交易
2024/04/30	14	14.55	153.1	14.54	14.55	-139.1	8,276	-1.68%	大賣/鉅額交易
2024/04/29	266.5	14.32	158	14.46	14.60	108.5	8,157	1.33%	大買/大賣/鉅額交易
2024/04/26	31.1	13.92	11	13.95	13.95	20.1	7,611	0.26%
2024/04/25	4.3	13.94	30.3	13.95	13.95	-26	7,551	-0.34%
2024/04/24	8	13.93	6.4	13.98	14.00	1.6	7,536	0.02%
2024/04/23	7.2	13.98	6	14.01	14.00	1.2	7,511	0.02%
2024/04/22	2.3	13.78	28	13.86	13.90	-25.7	7,454	-0.34%
2024/04/19	4	13.51	19	13.58	13.60	-15	7,294	-0.21%
2024/04/18	21.1	13.47	3.1	13.45	13.45	18	7,120	0.25%
2024/04/17	10	13.58	1	13.55	13.50	9	6,808	0.13%
2024/04/16	3	13.62	9	13.65	13.60	-6	6,670	-0.09%
2024/04/15	9	13.76	151.1	13.80	13.80	-142.1	6,568	-2.16%	大賣/鉅額交易
2024/04/12	55	13.85	24	13.85	13.85	31	6,556	0.47%
2024/04/11	37.1	13.90	1.1	13.90	13.90	36	6,530	0.55%
2024/04/10	2.1	13.95	7.5	13.95	13.95	-5.4	6,542	-0.08%
2024/04/09	2	14.00	135	14.00	14.00	-133	6,541	-2.03%	大賣/鉅額交易
2024/04/08	2	13.90	15.5	13.89	13.90	-13.5	6,433	-0.21%
2024/04/03	41.1	13.80	0	0.00	13.80	41.1	6,464	0.64%
2024/04/02	10	13.85	5	13.90	13.90	5	6,504	0.08%
2024/04/01	2	13.90	25	13.95	13.90	-23	6,695	-0.34%
2024/03/29	11	13.85	52	13.89	13.90	-41	6,883	-0.60%
2024/03/28	60	13.90	57.7	13.90	13.90	2.3	6,807	0.03%
2024/03/27	0	13.80	6.2	13.82	13.85	-6.2	6,739	-0.09%
2024/03/26	17	13.73	3	13.77	13.70	14	6,665	0.21%
2024/03/25	17	13.74	34.8	13.77	13.70	-17.8	6,601	-0.27%
2024/03/22	2.3	13.60	27.4	13.70	13.70	-25.1	6,517	-0.39%
2024/03/21	36	13.59	155	13.60	13.60	-119	6,420	-1.85%	大賣/鉅額交易
2024/03/20	11	13.53	9.1	13.50	13.50	1.9	6,353	0.03%
2024/03/19	22	13.63	57	13.65	13.60	-35	6,277	-0.56%
2024/03/18	37.1	13.72	52	13.70	13.65	-14.9	6,245	-0.24%
2024/03/15	74	13.68	241.2	13.86	13.90	-167.2	6,083	-2.75%	大賣/鉅額交易
2024/03/14	318	13.82	114	13.88	13.80	204	5,660	3.60%	大買/大賣/鉅額交易
2024/03/13	15.5	12.71	7	12.79	12.75	8.5	4,501	0.19%
2024/03/12	42	12.64	70.3	12.62	12.70	-28.3	4,516	-0.63%
2024/03/11	52	12.59	65.4	12.60	12.65	-13.4	4,513	-0.30%
2024/03/08	138	12.51	41	12.51	12.50	97	4,500	2.16%	大買/
2024/03/07	43	12.51	43	12.55	12.60	0	4,443	0.00%
2024/03/06	11	12.44	60.1	12.40	12.40	-49.1	4,321	-1.14%
2024/03/05	6	12.35	27.1	12.35	12.35	-21.1	4,310	-0.49%
2024/03/04	2	12.20	3	12.20	12.20	-1	4,251	-0.02%
2024/03/01	2	12.20	2	12.20	12.25	0	4,298	0.00%
2024/02/29	27.5	12.21	58	12.31	12.30	-30.5	4,317	-0.71%
2024/02/27	6	12.15	3	12.13	12.10	3	4,208	0.07%
2024/02/26	4	12.10	1	12.10	12.10	3	4,199	0.07%
2024/02/23	22	12.15	6.2	12.15	12.10	15.8	4,204	0.38%
2024/02/22	8	12.16	32.1	12.17	12.15	-24	4,229	-0.57%
2024/02/21	2	12.20	3	12.22	12.15	-1	4,223	-0.02%
2024/02/20	24	12.21	8	12.26	12.20	16	4,216	0.38%
2024/02/19	0	0.00	41.8	12.19	12.30	-41.8	4,232	-0.99%
2024/02/16	65	12.12	1	12.15	12.15	64	4,211	1.52%
2024/02/15	8.1	12.19	1	12.20	12.20	7.1	4,204	0.17%
2024/02/05	39.3	12.22	14.1	12.26	12.25	25.2	4,176	0.60%
2024/02/02	16	12.10	11	12.10	12.15	5	4,052	0.12%
2024/02/01	0	0.00	1	11.95	11.95	-1	4,008	-0.02%
2024/01/31	48	11.97	15.1	12.00	11.95	32.9	3,993	0.82%
2024/01/30	6	11.94	5.2	11.90	11.90	0.8	3,990	0.02%
2024/01/29	0	0.00	5.3	12.00	11.95	-5.3	3,985	-0.13%
2024/01/26	1	11.85	0	0.00	11.95	1	3,975	0.03%
2024/01/25	2	11.90	10	11.95	11.90	-8	3,997	-0.20%
2024/01/24	2	11.95	0	0.00	11.95	2	4,020	0.05%
2024/01/23	0	11.90	3	11.95	12.00	-3	4,018	-0.07%
2024/01/22	11	11.95	3.2	11.95	11.90	7.8	4,019	0.19%
2024/01/19	0	0.00	0.2	11.95	11.95	-0.2	4,011	0.00%
2024/01/18	50	11.85	11.9	11.80	11.80	38.1	3,991	0.95%
2024/01/17	10	11.81	0	0.00	11.75	10	3,981	0.25%
2024/01/16	23	11.88	0	0.00	11.85	23	3,931	0.58%
2024/01/15	2	12.10	0	0.00	12.05	2	3,848	0.05%
2024/01/11	3	12.05	5	12.07	12.05	-2	3,861	-0.05%
2024/01/10	2	12.08	0	0.00	12.05	2	3,856	0.05%
2024/01/09	1	12.25	18	12.29	12.25	-17	3,819	-0.44%
2024/01/08	1	12.30	4	12.30	12.30	-3	3,774	-0.08%
2024/01/05	6	12.26	5.1	12.30	12.30	0.9	3,741	0.02%
2024/01/04	1	12.20	0	0.00	12.25	1	3,715	0.03%
2024/01/03	0	0.00	4.6	12.21	12.25	-4.6	3,686	-0.12%
2024/01/02	0	0.00	37	12.34	12.30	-37	3,607	-1.03%
2023/12/29	0	0.00	2	12.33	12.25	-2	3,547	-0.06%
2023/12/28	8	12.19	2.6	12.25	12.25	5.4	3,459	0.16%
2023/12/27	8	12.08	170.8	12.16	12.20	-162.8	3,353	-4.85%	大賣/鉅額交易
2023/12/26	21.5	11.84	5	11.87	11.95	16.5	3,094	0.53%
2023/12/25	0	0.00	1	11.55	11.55	-1	2,809	-0.04%
2023/12/22	2	11.60	1	11.55	11.55	1	2,827	0.04%
2023/12/21	0	0.00	1.1	11.60	11.55	-1.1	2,873	-0.04%
2023/12/20	0	0.00	11	11.55	11.55	-11	2,856	-0.39%
2023/12/19	6	11.58	0	0.00	11.55	6	2,853	0.21%
2023/12/18	3	11.65	2	11.60	11.65	1	2,858	0.03%
2023/12/15	0.4	11.60	49	11.60	11.55	-48.6	2,835	-1.71%
2023/12/14	51	11.58	7.1	11.60	11.60	43.9	2,777	1.58%
2023/12/13	1	11.40	0	0.00	11.40	1	2,701	0.04%
2023/12/12	21	11.41	11.8	11.41	11.40	9.3	2,792	0.33%
2023/12/11	133.2	11.44	0	0.00	11.40	133.2	2,765	4.81%	大買/鉅額交易
2023/12/08	137.7	11.49	15	11.47	11.45	122.7	2,716	4.51%	大買/鉅額交易
2023/12/07	65.1	11.51	17	11.50	11.50	48.1	2,673	1.80%
2023/12/06	3	11.65	0	0.00	11.60	3	2,551	0.12%
2023/12/05	2	11.63	0	0.00	11.60	2	2,497	0.08%
2023/12/04	1	11.60	34.3	11.60	11.60	-33.3	2,448	-1.36%
2023/11/30	6.1	11.56	0	0.00	11.55	6.1	2,349	0.26%
2023/11/29	5.1	11.55	0.2	11.60	11.60	5	2,309	0.21%
2023/11/28	1	11.55	0	0.00	11.60	1	2,277	0.04%
2023/11/27	1.6	11.55	0	0.00	11.55	1.6	2,227	0.07%
2023/11/24	200	11.55	1	11.60	11.60	199	2,203	9.03%	大買/鉅額交易
2023/11/22	4	11.61	1	11.60	11.65	3	2,176	0.14%
2023/11/21	3	11.65	1.7	11.66	11.65	1.3	2,195	0.06%
2023/11/20	0	0.00	10.1	11.63	11.60	-10.1	2,141	-0.47%
2023/11/17	3	11.60	11.4	11.61	11.65	-8.4	2,140	-0.39%
2023/11/16	1	11.55	9.7	11.56	11.60	-8.7	2,142	-0.41%
2023/11/15	0	0.00	5	11.55	11.60	-5	2,120	-0.24%
2023/11/14	2	11.40	2	11.48	11.50	0	2,105	0.00%
2023/11/13	8.2	11.41	18	11.42	11.40	-9.8	2,108	-0.47%
2023/11/10	11.1	11.45	0	0.00	11.45	11.1	2,098	0.53%
2023/11/09	2	11.50	0	0.00	11.50	2	2,078	0.10%
2023/11/08	0	0.00	0.3	11.60	11.60	-0.3	2,109	-0.01%
2023/11/07	1.2	11.56	22	11.55	11.55	-20.8	2,111	-0.98%
2023/11/06	4	11.64	0	0.00	11.65	4	2,107	0.19%
2023/11/03	0	0.00	9.5	11.60	11.60	-9.5	2,105	-0.45%
2023/11/02	2	11.55	16	11.56	11.70	-14	2,122	-0.66%
2023/11/01	0	0.00	13	11.55	11.55	-13	2,083	-0.62%
2023/10/31	6	11.50	2	11.55	11.50	4	2,081	0.19%
2023/10/30	8.5	11.51	5	11.55	11.50	3.5	2,149	0.16%
2023/10/27	6	11.55	0	0.00	11.55	6	2,187	0.27%
2023/10/26	1.1	11.55	25.2	11.60	11.55	-24.1	2,273	-1.06%
2023/10/25	0.1	11.65	0	0.00	11.60	0.1	2,299	0.00%
2023/10/24	0	0.00	0.1	11.65	11.70	-0.1	2,378	0.00%
2023/10/23	2	11.65	4.1	11.60	11.60	-2.1	2,442	-0.09%
2023/10/19	1.1	11.65	10	11.65	11.70	-8.9	2,505	-0.36%
2023/10/17	1.2	11.80	0	0.00	11.75	1.2	2,545	0.05%
2023/10/16	0	0.00	2.2	11.80	11.80	-2.2	2,615	-0.08%
2023/10/13	0	11.90	13	11.80	11.85	-13	2,727	-0.48%
2023/10/12	0.2	11.85	6	11.85	11.90	-5.8	2,778	-0.21%
2023/10/11	0	0.00	3	11.70	11.85	-3	2,801	-0.11%
2023/10/06	0.1	11.75	0.6	11.70	11.70	-0.5	2,987	-0.02%
2023/10/05	6	11.66	21	11.60	11.65	-15	3,023	-0.50%
2023/10/04	4	11.60	0	0.00	11.65	4	3,062	0.13%
2023/10/03	2	11.68	0.5	11.70	11.70	1.5	3,099	0.05%
2023/10/02	3	11.65	0	0.00	11.65	3	3,139	0.10%
2023/09/28	1	11.70	0	0.00	11.65	1	3,227	0.03%
2023/09/27	19.1	11.65	0	0.00	11.60	19.1	3,323	0.57%
2023/09/26	24	11.68	0.7	11.70	11.60	23.3	3,348	0.70%
2023/09/22	12	11.70	1	11.75	11.70	11	3,335	0.33%
2023/09/21	2	11.70	0.8	11.75	11.75	1.2	3,336	0.04%
2023/09/20	1.1	11.85	1	11.80	11.75	0.1	3,321	0.00%
2023/09/18	80.1	11.85	1.9	11.80	11.85	78.3	3,422	2.29%
2023/09/14	9	11.75	1	11.80	11.75	8	3,375	0.24%
2023/09/13	19	11.80	2.4	11.80	11.75	16.6	3,354	0.49%
2023/09/12	0	0.00	2	11.85	11.85	-2	3,383	-0.06%
2023/09/11	3	11.75	0	0.00	11.70	3	3,373	0.09%
2023/09/08	0.1	11.80	0	0.00	11.80	0.1	3,381	0.00%
2023/09/06	8	11.75	0.5	11.80	11.75	7.5	3,464	0.22%
2023/09/05	0	0.00	0.5	11.80	11.80	-0.5	3,471	-0.02%
2023/09/04	6	11.75	0	0.00	11.75	6	3,528	0.17%
2023/09/01	6.5	11.81	0	0.00	11.80	6.5	3,644	0.18%
2023/08/31	7	11.85	0	0.00	11.90	7	3,686	0.19%
2023/08/30	4	11.90	8.2	11.85	11.85	-4.2	3,762	-0.11%
2023/08/29	0	0.00	1	11.90	11.90	-1	3,826	-0.03%
2023/08/28	2	11.73	0	0.00	11.70	2	3,820	0.05%
2023/08/25	2	11.70	0	0.00	11.70	2	3,887	0.05%
2023/08/24	7	11.75	0	0.00	11.75	7	3,883	0.18%
2023/08/23	1	11.80	0.5	11.80	11.75	0.6	3,924	0.01%
2023/08/22	0.1	11.80	0	0.00	11.75	0.1	3,933	0.00%
2023/08/21	2.3	11.68	0	0.00	11.70	2.3	3,983	0.06%
2023/08/18	3	11.65	5	11.70	11.70	-2	4,031	-0.05%
2023/08/17	11	11.62	0	0.00	11.65	11	4,131	0.27%
2023/08/16	8	11.70	0	0.00	11.70	8	4,135	0.19%
2023/08/15	0	0.00	5	11.80	11.80	-5	4,142	-0.12%
2023/08/14	13	11.77	0	0.00	11.75	13	4,213	0.31%
2023/08/11	0	0.00	5	11.95	11.95	-5	4,230	-0.12%
2023/08/09	9	11.95	0	0.00	12.00	9	4,286	0.21%
2023/08/08	2	11.98	0	0.00	11.95	2	4,312	0.05%
2023/08/07	0	0.00	1	12.00	12.05	-1	4,306	-0.02%
2023/08/04	2	12.00	0	0.00	11.95	2	4,313	0.05%
2023/08/02	2.1	12.00	1	12.15	12.00	1.1	4,309	0.03%
2023/08/01	1.2	12.06	14	12.11	12.15	-12.8	4,274	-0.30%
2023/07/31	2	12.05	70	12.08	12.00	-68	4,240	-1.60%
2023/07/28	7	11.99	12.3	12.00	12.00	-5.3	4,160	-0.13%
2023/07/27	0	0.00	5	12.05	12.00	-5	4,120	-0.12%
2023/07/26	3	11.97	15	11.95	11.95	-12	4,064	-0.30%
2023/07/25	0	0.00	5	11.80	11.80	-5	4,019	-0.12%
2023/07/24	11	11.66	8.4	11.70	11.70	2.6	4,009	0.06%
2023/07/21	2	11.75	0	0.00	11.75	2	3,974	0.05%
2023/07/20	0	0.00	5.5	11.75	11.75	-5.5	3,981	-0.14%
2023/07/19	23.1	11.70	6	11.79	11.70	17.1	3,972	0.43%
2023/07/18	16.1	11.74	2	11.70	11.75	14.1	3,934	0.36%
2023/07/17	19	11.86	12.2	11.87	11.85	6.8	3,853	0.18%
2023/07/14	4	11.85	21.1	11.86	11.90	-17.1	3,871	-0.44%
2023/07/13	20	11.69	38	11.78	11.85	-18	3,881	-0.46%
2023/07/12	10.7	11.80	6	11.84	11.80	4.7	3,689	0.13%
2023/07/11	22	11.80	2	11.83	11.85	20	3,676	0.54%
2023/07/10	16	11.77	1.8	11.77	11.75	14.2	3,662	0.39%
2023/07/07	7	11.75	2	11.73	11.80	5	3,636	0.14%
2023/07/06	29	11.79	0.6	11.85	11.85	28.4	3,630	0.78%
2023/07/05	12	11.91	39	11.95	11.90	-27	3,604	-0.75%
2023/07/04	11	11.97	0	0.00	11.95	11	3,584	0.31%
2023/07/03	7	12.06	4.1	12.06	12.10	2.9	3,633	0.08%
2023/06/30	1.1	12.00	3.1	12.05	12.05	-2	3,789	-0.05%
2023/06/29	3.3	12.00	1.3	12.05	12.05	2	4,095	0.05%
2023/06/28	5	11.95	0	0.00	12.00	5	4,305	0.12%
2023/06/27	1.9	12.00	4.7	11.99	12.00	-2.7	4,393	-0.06%
2023/06/26	11.9	11.98	0	0.00	12.00	11.9	4,569	0.26%
2023/06/21	17	12.04	0.1	12.00	12.00	16.9	4,730	0.36%
2023/06/20	10	12.05	0.5	12.10	12.05	9.5	5,161	0.18%
2023/06/19	0	0.00	30.5	12.10	12.10	-30.5	5,524	-0.55%
2023/06/16	0.2	12.15	20	12.15	12.15	-19.8	5,851	-0.34%
2023/06/15	11	12.20	1.2	12.15	12.15	9.8	6,028	0.16%
2023/06/13	8	12.10	1	12.15	12.15	7	6,587	0.11%
2023/06/12	5.1	12.13	2	12.20	12.10	3.1	6,893	0.04%
2023/06/09	1	12.20	0	0.00	12.20	1	7,311	0.01%
2023/06/08	9	12.10	10.3	12.10	12.10	-1.3	7,398	-0.02%
2023/06/07	20.3	12.19	0	0.00	12.20	20.3	7,429	0.27%
2023/06/06	0	0.00	2	12.25	12.25	-2	7,369	-0.03%
2023/06/05	8	12.30	1	12.30	12.25	7	7,415	0.09%
2023/06/02	2	12.40	1.1	12.45	12.35	0.9	7,461	0.01%
2023/05/29	0	0.00	12	12.59	12.60	-12	7,442	-0.16%
2023/05/26	0	0.00	1.6	12.55	12.55	-1.6	7,425	-0.02%
2023/05/25	1	12.50	1	12.65	12.65	0	7,425	0.00%
2023/05/24	0	0.00	12.8	12.56	12.65	-12.8	7,472	-0.17%
2023/05/23	13	12.48	13.3	12.55	12.55	-0.3	7,451	0.00%
2023/05/22	1	12.30	0	0.00	12.35	1	7,373	0.01%
2023/05/19	0	0.00	50	12.41	12.40	-50	7,393	-0.68%
2023/05/17	0.5	12.25	10	12.22	12.40	-9.5	7,342	-0.13%
2023/05/16	5	12.15	3.4	12.11	12.15	1.6	7,320	0.02%
2023/05/15	11	11.98	5	11.98	12.00	6	7,343	0.08%
2023/05/12	3	12.02	7	12.04	12.05	-4	7,390	-0.05%
2023/05/11	0	0.00	5	12.10	12.10	-5	7,397	-0.07%
2023/05/10	0	0.00	1.9	12.20	12.20	-1.9	7,461	-0.02%
2023/05/09	1	12.15	0	0.00	12.15	1	7,526	0.01%
2023/05/08	1	12.15	53	12.15	12.20	-52	7,628	-0.68%
2023/05/05	2	12.25	11.4	12.25	12.30	-9.4	7,783	-0.12%
2023/05/04	2.5	12.24	23.9	12.25	12.25	-21.3	7,940	-0.27%
2023/05/03	0	0.00	3	12.23	12.25	-3	8,020	-0.04%
2023/05/02	4	12.33	0	12.30	12.25	4	8,154	0.05%
2023/04/28	1	12.30	3	12.30	12.35	-2	8,307	-0.02%
2023/04/27	1	12.20	0	0.00	12.25	1	8,375	0.01%
2023/04/26	0	0.00	10	12.20	12.30	-10	8,592	-0.12%
2023/04/25	1	12.20	0	0.00	12.30	1	8,876	0.01%
2023/04/24	1	12.25	0	0.00	12.35	1	8,985	0.01%
2023/04/20	0	0.00	0.6	12.35	12.40	-0.6	9,095	-0.01%
2023/04/19	5	12.39	0.4	12.40	12.35	4.6	9,149	0.05%
2023/04/18	0	0.00	4	12.51	12.60	-4	9,120	-0.04%
2023/04/17	5	12.50	0	0.00	12.50	5	9,110	0.05%
2023/04/14	1.6	12.47	2	12.48	12.50	-0.4	9,108	0.00%
2023/04/13	2	12.43	27	12.41	12.45	-25	9,157	-0.27%
2023/04/12	2	12.50	8	12.47	12.50	-6	9,620	-0.06%
2023/04/11	1	12.40	0	0.00	12.40	1	9,609	0.01%
2023/04/10	14.5	12.24	0	0.00	12.25	14.5	9,634	0.15%
2023/04/07	9.1	12.21	0	0.00	12.25	9.1	9,610	0.09%
2023/04/06	14	12.27	4	12.35	12.30	10	9,579	0.10%
2023/03/31	27.1	12.31	0	0.00	12.35	27.1	9,500	0.28%
2023/03/30	44	12.64	4	12.85	12.45	40	9,355	0.43%
2023/03/29	0	13.24	30.6	13.30	13.20	-30.6	9,073	-0.34%
2023/03/28	0	12.88	8	13.04	13.05	-8	9,044	-0.09%
2023/03/27	8	12.87	19.5	12.82	12.90	-11.5	9,102	-0.13%
2023/03/24	6.3	13.36	16.1	13.42	13.30	-9.8	9,028	-0.11%
2023/03/23	20.5	13.65	112.4	13.51	13.70	-91.9	8,877	-1.04%	大賣/
2023/03/22	8	13.20	40.1	13.26	13.30	-32.1	8,434	-0.38%
2023/03/21	6	12.72	561.5	12.81	13.00	-555.5	8,195	-6.78%	大賣/鉅額交易
2023/03/20	1.4	12.09	98	12.32	12.50	-96.7	8,163	-1.18%
2023/03/17	88.1	11.73	3.4	12.19	12.15	84.8	8,039	1.05%
2023/03/16	17.3	11.59	28	11.59	11.70	-10.7	7,762	-0.14%
2023/03/15	50.9	11.86	21.5	11.85	11.90	29.4	7,704	0.38%
2023/03/14	59.5	12.31	77.3	12.46	12.25	-17.7	7,476	-0.24%
2023/03/13	1	13.05	4	13.05	13.20	-3	7,352	-0.04%
2023/03/10	0.1	13.05	23	13.15	13.15	-22.9	7,365	-0.31%
2023/03/09	10	13.15	41	13.19	13.15	-31	7,395	-0.42%
2023/03/08	2.1	13.05	32	13.12	13.15	-29.9	7,445	-0.40%
2023/03/07	0.3	13.00	130.6	13.05	13.10	-130.3	7,463	-1.75%	大賣/鉅額交易
2023/03/06	12.5	12.74	8.1	12.73	12.80	4.5	7,445	0.06%
2023/03/03	40.2	12.55	1	12.60	12.60	39.2	7,458	0.53%
2023/03/02	63.1	12.57	0.2	12.60	12.60	62.9	7,567	0.83%
2023/03/01	1	12.55	7.3	12.52	12.60	-6.3	7,774	-0.08%
2023/02/24	1.3	12.51	6	12.50	12.60	-4.7	8,027	-0.06%
2023/02/23	2.2	12.55	11	12.55	12.60	-8.8	8,051	-0.11%
2023/02/22	12.1	12.48	32.1	12.41	12.50	-20	8,118	-0.25%
2023/02/21	22.2	12.65	0	0.00	12.70	22.2	8,077	0.27%
2023/02/20	3.6	12.74	71.5	12.70	12.70	-67.9	8,199	-0.83%
2023/02/17	1	12.70	25	12.73	12.75	-24	8,356	-0.29%
2023/02/16	1.1	12.65	30	12.63	12.60	-28.9	8,399	-0.34%
2023/02/15	7	12.70	20.4	12.65	12.65	-13.4	8,446	-0.16%
2023/02/14	9	12.67	4	12.75	12.75	5	8,562	0.06%
2023/02/13	6.1	12.60	15	12.50	12.60	-8.9	8,586	-0.10%
2023/02/10	1.1	12.70	0	0.00	12.65	1.1	8,610	0.01%
2023/02/09	1	12.80	28	12.71	12.80	-27	8,609	-0.31%
2023/02/08	21.5	12.75	21	12.74	12.75	0.5	8,620	0.01%
2023/02/07	11	12.90	5	12.85	12.85	6	8,601	0.07%
2023/02/06	1.2	12.91	8	12.94	13.00	-6.8	8,599	-0.08%
2023/02/03	1	13.00	28	13.19	13.15	-27	8,607	-0.31%
2023/02/02	15	12.97	6	12.98	13.05	9	8,481	0.11%
2023/02/01	19	12.60	42.5	12.61	12.65	-23.5	8,455	-0.28%
2023/01/31	1	12.40	44.5	12.50	12.60	-43.5	8,469	-0.51%
2023/01/30	15.7	12.30	0.3	12.30	12.35	15.4	8,364	0.18%
2023/01/17	2.8	12.23	4	12.24	12.20	-1.2	8,211	-0.01%
2023/01/16	0	0.00	13.7	12.22	12.20	-13.7	8,146	-0.17%
2023/01/13	17	12.14	55.6	12.14	12.15	-38.6	7,950	-0.49%
2023/01/12	10	11.95	1.3	11.89	11.90	8.7	7,808	0.11%
2023/01/11	5.8	11.68	5.1	11.65	11.70	0.7	7,688	0.01%
2023/01/10	10	11.65	7	11.59	11.65	3	7,619	0.04%
2023/01/09	0	0.00	6.8	11.59	11.60	-6.8	7,590	-0.09%
2023/01/06	0	0.00	2.2	11.50	11.55	-2.2	7,541	-0.03%
2023/01/05	0	0.00	6.1	11.43	11.50	-6.1	7,537	-0.08%
2023/01/04	0	0.00	24.1	11.34	11.35	-24.1	7,529	-0.32%
2023/01/03	0	0.00	1	11.35	11.35	-1	7,591	-0.01%
2022/12/30	6.1	11.24	0.5	11.35	11.30	5.6	7,540	0.07%
2022/12/29	1.5	11.32	10	11.30	11.35	-8.5	7,054	-0.12%
2022/12/28	6.8	11.44	0	0.00	11.40	6.8	7,040	0.10%
2022/12/27	1	11.45	110	11.42	11.45	-109	6,994	-1.56%	大賣/鉅額交易
2022/12/26	8	11.37	2	11.40	11.40	6	6,970	0.09%
2022/12/23	0	0.00	1	11.30	11.35	-1	7,013	-0.01%
2022/12/22	0.1	11.30	0	0.00	11.35	0.1	7,107	0.00%
2022/12/21	10	11.28	6	11.29	11.25	4	7,179	0.06%
2022/12/20	3.3	11.23	3	11.30	11.25	0.3	7,188	0.00%
2022/12/19	31.2	11.50	1	11.40	11.35	30.2	7,014	0.43%
2022/12/16	5.5	11.41	3.2	11.40	11.45	2.3	6,868	0.03%
2022/12/15	0	0.00	4	11.48	11.45	-4	6,776	-0.06%
2022/12/14	15	11.48	7.6	11.45	11.50	7.4	6,724	0.11%
2022/12/13	3.1	11.40	22	11.39	11.40	-18.9	6,642	-0.28%
2022/12/12	45.1	11.40	34	11.36	11.40	11.1	6,517	0.17%
2022/12/09	1	11.50	0	0.00	11.40	1	6,397	0.02%
2022/12/08	1	11.45	6	11.48	11.45	-5	6,309	-0.08%
2022/12/07	21.3	11.40	2.1	11.40	11.40	19.2	6,220	0.31%
2022/12/06	26	11.40	2	11.45	11.35	24	6,071	0.40%
2022/12/05	109	11.23	1.3	11.35	11.40	107.7	5,967	1.80%	大買/鉅額交易
2022/12/02	66.5	11.38	1.4	11.38	11.35	65.1	5,653	1.15%
2022/12/01	42.2	11.57	3.8	11.63	11.50	38.4	5,579	0.69%
2022/11/30	15	11.49	1	11.40	11.50	14	5,478	0.25%
2022/11/29	5.2	11.39	2	11.35	11.45	3.2	5,364	0.06%
2022/11/28	0	0.00	2	11.40	11.45	-2	5,250	-0.04%
2022/11/25	17.1	11.59	7.2	11.63	11.60	9.9	5,130	0.19%
2022/11/24	11	11.69	37	11.71	11.70	-26	5,046	-0.52%
2022/11/23	15	11.71	15.8	11.74	11.80	-0.8	4,947	-0.02%
2022/11/22	5.7	11.35	8.1	11.45	11.65	-2.5	4,782	-0.05%
2022/11/21	3	11.13	0	0.00	11.10	3	4,542	0.07%
2022/11/18	1	11.25	0.8	11.15	11.20	0.2	4,548	0.00%
2022/11/17	1.2	11.11	1	11.10	11.15	0.2	4,498	0.00%
2022/11/16	2	11.10	6.8	11.19	11.05	-4.8	4,444	-0.11%
2022/11/15	17	11.25	9.3	11.25	11.35	7.7	4,306	0.18%
2022/11/14	3	11.28	0	0.00	11.30	3	4,141	0.07%
2022/11/11	0	0.00	2.3	11.35	11.35	-2.3	4,040	-0.06%
2022/11/10	6	11.31	2	11.35	11.25	4	3,963	0.10%
2022/11/09	1	11.40	0	0.00	11.45	1	3,826	0.03%
2022/11/08	7	11.34	3	11.35	11.35	4	3,777	0.11%
2022/11/07	0	0.00	2.8	11.23	11.25	-2.8	3,717	-0.08%
2022/11/04	19	11.00	0	0.00	11.05	19	3,659	0.52%
2022/11/03	1	11.00	0	0.00	11.10	1	3,638	0.03%
2022/11/02	101	11.05	0	0.00	11.15	101	3,593	2.81%	大買/鉅額交易
2022/11/01	6.9	10.98	0	0.00	11.05	6.9	3,528	0.19%
2022/10/31	1	11.00	10	11.02	11.10	-9	3,436	-0.26%
2022/10/28	21.4	11.00	0	11.05	11.00	21.4	3,385	0.63%
2022/10/27	6	11.31	1	11.20	11.20	5	3,253	0.15%
2022/10/26	1	11.15	0.5	11.30	11.25	0.5	3,169	0.02%
2022/10/25	1	11.20	1	11.15	11.20	0	3,164	0.00%
2022/10/24	1	11.20	0	0.00	11.25	1	3,199	0.03%
2022/10/21	1	11.35	0	0.00	11.35	1	3,190	0.03%
2022/10/20	16	10.98	2	11.07	11.30	14	3,167	0.44%
2022/10/19	2.2	11.28	0	0.00	11.30	2.2	3,012	0.07%
2022/10/17	0.4	11.20	10	11.23	11.30	-9.6	2,981	-0.32%
2022/10/14	6.3	11.37	0	0.00	11.40	6.3	2,951	0.21%
2022/10/13	3	11.15	2	11.15	11.45	1	2,951	0.03%
2022/10/12	3.9	11.27	0	0.00	11.45	3.9	2,928	0.13%
2022/10/11	0.8	11.35	10	11.30	11.45	-9.2	2,929	-0.32%
2022/10/07	10.3	11.67	0	0.00	11.65	10.3	2,883	0.36%
2022/10/06	17	11.84	38.9	11.80	11.85	-21.9	2,886	-0.76%
2022/10/05	6.1	11.80	0	0.00	11.80	6.1	2,941	0.21%
2022/10/04	0.6	11.85	2.6	11.77	11.75	-2	3,022	-0.07%
2022/10/03	7.5	11.61	2	11.60	11.65	5.5	3,042	0.18%
2022/09/30	0	0.00	5	11.25	11.55	-5	3,032	-0.16%
2022/09/29	14	11.31	0	0.00	11.45	14	2,984	0.47%
2022/09/28	14.5	11.92	12	11.82	11.60	2.5	2,933	0.08%
2022/09/27	8.7	12.05	2	12.05	12.05	6.7	2,856	0.23%
2022/09/26	3	12.25	1	12.30	12.20	2	2,900	0.07%
2022/09/23	6.4	12.52	15.3	12.55	12.45	-8.9	2,953	-0.30%
2022/09/22	4.8	12.42	1	12.40	12.45	3.8	3,024	0.12%
2022/09/21	15.8	12.61	20	12.63	12.55	-4.2	3,122	-0.13%
2022/09/20	2	12.70	17.5	12.69	12.70	-15.5	3,178	-0.49%
2022/09/19	0.3	12.80	0	0.00	12.70	0.3	3,271	0.01%
2022/09/16	14	12.70	0.4	12.91	12.70	13.6	3,310	0.41%
2022/09/15	1	12.90	0.1	12.90	12.95	0.9	3,159	0.03%
2022/09/14	4.7	12.86	10.1	12.80	12.85	-5.5	3,202	-0.17%
2022/09/13	4	12.90	0.1	12.95	12.95	3.9	3,234	0.12%
2022/09/12	2.2	12.84	0	0.00	12.90	2.2	3,264	0.07%
2022/09/08	6	12.89	0	0.00	12.90	6	3,564	0.17%
2022/09/07	1.4	12.82	3	12.80	12.85	-1.6	3,611	-0.04%
2022/09/06	0.3	13.16	0	0.00	13.10	0.3	3,670	0.01%
2022/09/05	2	13.20	0	0.00	13.15	2	3,782	0.05%
2022/09/02	4	13.23	0	0.00	13.20	4	3,854	0.10%
2022/09/01	4	13.19	0	0.00	13.20	4	3,863	0.10%
2022/08/31	4.4	13.37	12	13.23	13.35	-7.6	3,866	-0.20%
2022/08/30	0	0.00	1	13.15	13.10	-1	3,891	-0.03%
2022/08/29	202	13.15	0	0.00	13.15	202	3,872	5.22%	大買/鉅額交易
2022/08/26	0.3	13.35	0.1	13.35	13.20	0.2	3,826	0.01%
2022/08/25	11.3	13.24	0	0.00	13.20	11.3	3,776	0.30%
2022/08/24	5.1	13.30	0	0.00	13.30	5.1	3,774	0.14%
2022/08/23	3	13.48	5	13.50	13.35	-2	3,752	-0.05%
2022/08/22	1	13.50	0	0.00	13.55	1	3,754	0.03%
2022/08/19	12.9	13.52	2.5	13.57	13.55	10.4	3,746	0.28%
2022/08/18	1	13.60	1.1	13.70	13.70	-0.1	3,718	0.00%
2022/08/17	3.1	13.75	0	0.00	13.65	3.1	3,747	0.08%
2022/08/16	0	0.00	8	13.55	13.70	-8	3,758	-0.21%
2022/08/15	5.2	13.80	0	0.00	13.65	5.2	3,751	0.14%
2022/08/12	0	0.00	0	13.80	13.75	0	3,750	0.00%
2022/08/11	0	0.00	0.6	13.70	13.65	-0.6	3,766	-0.02%
2022/08/09	0	0.00	5	13.09	13.20	-5	3,765	-0.13%
2022/08/05	27.2	13.23	0	0.00	13.20	27.2	3,834	0.71%
2022/08/04	10	13.10	0	0.00	13.30	10	3,916	0.26%
2022/08/03	20	13.35	0	0.00	13.30	20	3,941	0.51%
2022/08/02	6	13.39	5	13.35	13.35	1	4,008	0.02%
2022/08/01	0	0.00	2	13.45	13.55	-2	4,068	-0.05%
2022/07/29	3	14.03	16	14.10	14.10	-13	4,091	-0.32%
2022/07/28	3	13.90	2	13.90	13.95	1	4,054	0.02%
2022/07/27	0	0.00	1.1	13.80	13.80	-1.1	4,053	-0.03%
2022/07/26	0.3	13.75	2	13.65	13.60	-1.8	4,060	-0.04%
2022/07/25	0	0.00	18	13.58	13.65	-18	4,076	-0.44%
2022/07/22	0	0.00	10.2	13.25	13.45	-10.2	4,110	-0.25%
2022/07/21	0	0.00	3	13.13	13.25	-3	4,189	-0.07%
2022/07/20	4.3	13.16	3.7	13.23	13.15	0.6	4,242	0.01%
2022/07/19	6	13.08	3.4	12.90	13.10	2.6	4,326	0.06%
2022/07/18	42	12.77	0	0.00	12.80	42	4,336	0.97%
2022/07/15	2.6	12.59	0	0.00	12.60	2.6	4,334	0.06%
2022/07/14	2	12.85	0	0.00	12.85	2	4,339	0.05%
2022/07/13	8	12.95	3.9	12.87	12.85	4.1	4,365	0.09%
2022/07/12	3.4	12.82	13	12.75	12.80	-9.7	4,407	-0.22%
2022/07/11	7	13.40	12	13.31	13.30	-5	4,356	-0.11%
2022/07/07	5	13.40	12.1	13.54	13.50	-7.1	4,461	-0.16%
2022/07/06	9	13.50	0	0.00	13.30	9	4,529	0.20%
2022/07/05	4	13.70	0	0.00	13.75	4	4,785	0.08%
2022/07/04	14.1	13.69	0	0.00	13.60	14.1	4,827	0.29%
2022/07/01	16.1	14.13	4	14.18	14.05	12.1	4,968	0.24%
2022/06/30	24.1	14.54	0	0.00	14.55	24.1	5,074	0.47%
2022/06/29	80.2	14.74	4.8	14.72	14.80	75.4	5,078	1.48%
2022/06/28	17.5	15.77	0	0.00	15.75	17.5	5,124	0.34%
2022/06/27	1	15.75	3.5	15.81	15.80	-2.5	5,114	-0.05%
2022/06/24	0	0.00	1	15.80	15.75	-1	5,072	-0.02%
2022/06/23	2.4	15.57	0	15.70	15.65	2.3	5,078	0.05%
2022/06/21	8	15.83	0	0.00	15.85	8	5,105	0.16%
2022/06/20	16	15.69	6	15.70	15.60	10	5,209	0.19%
2022/06/17	7	15.80	6	15.87	15.75	1	5,201	0.02%
2022/06/16	3	16.17	5.1	16.14	16.00	-2.1	4,960	-0.04%
2022/06/15	2	16.00	18	16.00	16.05	-16	5,055	-0.32%
2022/06/14	11	15.84	4.2	15.80	15.85	6.8	5,074	0.13%
2022/06/10	6	15.60	0	0.00	15.65	6	5,252	0.11%
2022/06/09	0	0.00	1	15.50	15.60	-1	5,296	-0.02%
2022/06/08	6	15.60	0	0.00	15.65	6	5,310	0.11%
2022/06/06	2	15.53	0.4	15.60	15.50	1.6	5,557	0.03%
2022/06/02	12	15.48	22	15.46	15.45	-10	5,788	-0.17%
2022/06/01	20.2	15.53	1	15.65	15.50	19.2	5,911	0.32%
2022/05/31	6	15.63	0	0.00	15.60	6	5,889	0.10%
2022/05/30	11	15.65	2	15.60	15.65	9	5,884	0.15%
2022/05/27	3	15.40	2	15.40	15.40	1	5,887	0.02%
2022/05/26	5	15.32	0	0.00	15.30	5	5,909	0.08%
2022/05/24	6.5	15.42	0	0.00	15.40	6.5	6,039	0.11%
2022/05/23	0	0.00	1	15.40	15.50	-1	6,052	-0.02%
2022/05/20	6	15.46	0.5	15.55	15.45	5.5	6,085	0.09%
2022/05/19	0	0.00	0.2	15.70	15.50	-0.2	6,120	0.00%
2022/05/18	10	15.67	8	15.73	15.80	2	6,137	0.03%
2022/05/17	11	15.60	6.2	15.52	15.60	4.8	6,169	0.08%
2022/05/16	6.2	15.32	3	15.38	15.40	3.2	6,177	0.05%
2022/05/13	3.2	15.24	5.3	15.25	15.30	-2.1	6,179	-0.03%
2022/05/12	17.4	15.37	12.5	15.23	15.15	4.9	6,249	0.08%
2022/05/11	2.2	15.70	10	15.73	15.60	-7.8	6,211	-0.13%
2022/05/10	3	15.47	29	15.54	15.65	-26	6,207	-0.42%
2022/05/09	26.2	15.68	37	15.60	15.60	-10.8	6,207	-0.17%
2022/05/06	11.1	15.85	279	15.85	15.85	-267.9	6,209	-4.31%	大賣/鉅額交易
2022/05/05	2	15.98	24.6	16.00	15.95	-22.6	6,256	-0.36%
2022/05/04	0.1	16.00	38.1	16.00	15.95	-38	6,276	-0.61%
2022/05/03	0	16.05	22	16.00	16.00	-22	6,291	-0.35%
2022/04/29	207.1	16.05	0	0.00	16.05	207.1	6,369	3.25%	大買/鉅額交易
2022/04/28	7.5	15.96	1	15.95	16.05	6.5	6,439	0.10%
2022/04/27	20	16.00	0	0.00	15.95	20	6,440	0.31%
2022/04/26	16	16.06	1	16.05	16.00	15	6,411	0.23%
2022/04/25	16	15.99	0	0.00	16.00	16	6,404	0.25%
2022/04/22	2.2	16.15	28.1	16.20	16.20	-25.9	6,333	-0.41%
2022/04/21	5.3	16.11	0	0.00	16.15	5.3	6,434	0.08%
2022/04/20	4	16.09	3	16.10	16.10	1	6,593	0.02%
2022/04/19	4.3	16.16	1	16.10	16.10	3.3	6,729	0.05%
2022/04/18	49	16.04	13	16.00	16.05	36	6,782	0.53%
2022/04/15	6	16.21	4	16.18	16.20	2	6,705	0.03%
2022/04/14	9	16.23	21.1	16.20	16.25	-12.1	6,730	-0.18%
2022/04/13	40.2	16.34	3.2	16.34	16.40	37	6,677	0.55%
2022/04/12	24.1	16.29	30	16.32	16.40	-5.9	6,615	-0.09%
2022/04/11	75.3	16.63	62.6	16.73	16.50	12.7	6,526	0.20%
2022/04/08	21	17.03	3	17.05	17.10	18	6,232	0.29%
2022/04/07	95	17.18	35.2	17.06	16.90	59.8	6,245	0.96%
2022/04/06	10	17.10	10.7	17.02	17.20	-0.7	6,050	-0.01%
2022/04/01	16	16.84	3	16.87	16.90	13	5,936	0.22%
2022/03/31	17.1	16.73	105	16.71	16.75	-87.9	5,868	-1.50%	大賣/
2022/03/30	7	16.56	25	16.57	16.55	-18	5,717	-0.31%
2022/03/29	7	16.47	10	16.50	16.50	-3	5,661	-0.05%
2022/03/28	1.2	16.33	10.2	16.37	16.40	-9	5,615	-0.16%
2022/03/25	7	16.45	28.2	16.47	16.45	-21.2	5,570	-0.38%
2022/03/24	13.2	16.49	8	16.50	16.50	5.2	5,559	0.09%
2022/03/23	28	16.45	11.2	16.50	16.50	16.9	5,605	0.30%
2022/03/22	10	16.30	12.3	16.34	16.35	-2.3	5,503	-0.04%
2022/03/21	42.3	16.36	1	16.35	16.35	41.3	5,486	0.75%
2022/03/18	20.1	16.33	24.2	16.26	16.30	-4.1	5,434	-0.08%
2022/03/17	77	16.01	17	16.08	16.10	60	5,347	1.12%
2022/03/16	35.2	15.85	41	15.85	15.90	-5.8	5,266	-0.11%
2022/03/15	86	15.71	56.5	15.71	15.85	29.5	5,188	0.57%
2022/03/14	17	14.98	22	15.09	15.05	-5	4,952	-0.10%
2022/03/11	2.1	14.93	7.2	14.97	14.90	-5.1	4,961	-0.10%
2022/03/10	15.2	14.99	36.2	14.98	15.00	-21	4,963	-0.42%
2022/03/09	58.3	14.78	14.3	14.79	14.80	44	4,907	0.90%
2022/03/08	77.6	15.20	413	15.10	15.05	-335.4	4,722	-7.10%	大賣/鉅額交易
2022/03/07	8.2	15.63	40	15.68	15.65	-31.8	4,507	-0.71%
2022/03/04	2	15.88	1	15.85	15.85	1	4,430	0.02%
2022/03/03	0	0.00	22	15.95	15.95	-22	4,464	-0.49%
2022/03/02	1.1	15.86	0	0.00	15.90	1.1	4,482	0.02%
2022/03/01	2.2	15.90	29	15.88	15.90	-26.8	4,497	-0.60%
2022/02/25	6	15.83	0	0.00	15.80	6	4,541	0.13%
2022/02/24	29	15.87	7.3	15.89	15.85	21.7	4,502	0.48%
2022/02/23	7	15.95	11	16.00	15.95	-4	4,437	-0.09%
2022/02/22	14	15.95	4	15.91	15.95	10	4,507	0.22%
2022/02/21	1	15.95	17.1	16.01	16.05	-16.1	4,685	-0.34%
2022/02/18	8.3	15.98	14.9	16.00	16.00	-6.6	4,806	-0.14%
2022/02/17	16.6	16.03	1	16.00	16.00	15.6	4,797	0.33%
2022/02/16	1	16.05	0	0.00	16.00	1	4,830	0.02%
2022/02/15	4.8	16.03	5	16.00	16.00	-0.2	4,876	0.00%
2022/02/14	4	15.98	0	16.05	16.05	4	4,893	0.08%
2022/02/11	10.5	16.13	26.8	16.14	16.15	-16.3	4,788	-0.34%
2022/02/10	6	16.20	7.7	16.16	16.25	-1.7	4,748	-0.04%
2022/02/09	13	16.16	6	16.18	16.20	7	4,772	0.15%
2022/02/08	7	16.06	184.6	16.10	16.15	-177.6	4,727	-3.76%	大賣/鉅額交易
2022/02/07	12.1	15.97	205	16.02	16.05	-192.9	4,660	-4.14%	大賣/鉅額交易
2022/01/26	2	15.95	4	15.93	15.95	-2	4,572	-0.04%
2022/01/25	5	15.90	2.1	15.85	15.90	2.9	4,555	0.06%
2022/01/24	36	15.86	10	15.80	15.95	26	4,533	0.57%
2022/01/21	19	16.04	4	16.00	16.00	15	4,447	0.34%
2022/01/20	8	16.15	3	16.10	16.15	5	4,347	0.12%
2022/01/19	15.1	16.20	22	16.22	16.20	-6.9	4,321	-0.16%
2022/01/18	0	0.00	17.2	16.23	16.25	-17.2	4,274	-0.40%
2022/01/17	5.1	16.23	0	0.00	16.20	5.1	4,236	0.12%
2022/01/14	60.9	16.31	5	16.29	16.30	55.9	4,205	1.33%
2022/01/13	21.1	16.31	24.2	16.24	16.35	-3.1	4,182	-0.07%
2022/01/12	24.4	16.16	56.6	16.17	16.15	-32.2	4,056	-0.79%
2022/01/11	17.3	15.99	23.8	15.97	15.95	-6.5	3,918	-0.16%
2022/01/10	3	15.93	1	15.95	15.95	2	3,903	0.05%
2022/01/07	12.1	15.90	13.2	15.89	15.90	-1.1	4,037	-0.03%
2022/01/06	1	15.90	1	15.90	15.90	0	4,006	0.00%
2022/01/05	2.1	15.91	0.9	16.00	15.90	1.2	4,013	0.03%
2022/01/04	3	15.97	7.1	15.95	15.95	-4.1	4,036	-0.10%
2022/01/03	2.1	15.95	0	0.00	15.95	2.1	4,067	0.05%
2021/12/30	45.7	16.00	21	15.98	16.05	24.7	4,118	0.60%
2021/12/29	1	15.90	0	0.00	15.95	1	4,119	0.02%
2021/12/28	29.4	15.81	10	15.85	15.90	19.4	4,114	0.47%
2021/12/27	3	15.85	61	15.83	15.85	-58	4,128	-1.40%
2021/12/24	2	15.85	37.2	15.84	15.85	-35.2	4,189	-0.84%
2021/12/23	3	15.80	0	0.00	15.85	3	4,229	0.07%
2021/12/22	7	15.85	5	15.80	15.80	2	4,254	0.05%
2021/12/21	17	15.81	1	15.80	15.80	16	4,287	0.37%
2021/12/20	9	15.84	9.1	15.85	15.80	-0.1	4,292	0.00%
2021/12/17	12.2	15.90	0	0.00	15.85	12.2	4,251	0.29%
2021/12/16	2	15.90	3	15.95	15.85	-1	4,225	-0.02%
2021/12/15	5	15.94	2.4	15.96	15.90	2.6	4,212	0.06%
2021/12/14	0	0.00	13	16.00	15.95	-13	4,220	-0.31%
2021/12/13	7.1	16.04	0	0.00	16.05	7.1	4,229	0.17%
2021/12/10	1	15.95	3	16.00	16.00	-2	4,172	-0.05%
2021/12/09	1	15.90	6	15.90	15.90	-5	4,180	-0.12%
2021/12/08	6	15.90	1	15.85	15.90	5	4,185	0.12%
2021/12/07	11	15.85	5.1	15.87	15.90	5.9	4,153	0.14%
2021/12/06	7	15.87	3	15.87	15.85	4	4,195	0.10%
2021/12/03	10.1	15.94	0	0.00	15.90	10.1	4,177	0.24%
2021/12/02	17	15.88	1	15.90	15.90	16	4,189	0.38%
2021/12/01	6	15.91	0.1	15.95	15.90	5.9	4,196	0.14%
2021/11/30	2	15.85	55.4	15.85	16.00	-53.4	4,212	-1.27%
2021/11/29	11.1	15.82	18.1	15.81	15.85	-6.9	4,198	-0.17%
2021/11/26	13.9	16.07	7	16.00	16.00	6.9	4,165	0.17%
2021/11/25	0.1	16.20	3	16.20	16.20	-2.9	4,155	-0.07%
2021/11/24	11.7	16.06	9	16.15	16.20	2.7	4,139	0.06%
2021/11/23	3	16.05	8	16.04	16.00	-5	4,080	-0.12%
2021/11/22	5.1	16.04	13	16.05	16.10	-7.9	4,063	-0.19%
2021/11/19	34.1	16.23	1	16.30	16.15	33.1	4,034	0.82%
2021/11/18	2.9	16.16	15.4	16.20	16.40	-12.5	3,946	-0.32%
2021/11/17	14	15.92	5.1	15.89	16.00	8.9	3,741	0.24%
2021/11/16	33	15.80	17.1	15.75	15.85	15.9	3,597	0.44%
2021/11/15	0	0.00	19.3	15.81	15.80	-19.3	3,607	-0.54%
2021/11/12	29	15.82	48.6	15.74	15.85	-19.6	3,550	-0.55%
2021/11/11	18	15.70	50	15.70	15.75	-32	3,563	-0.90%
2021/11/10	6.1	15.71	0.4	15.80	15.75	5.8	3,542	0.16%
2021/11/09	9.1	15.70	13.1	15.71	15.75	-4	3,524	-0.11%
2021/11/08	12.1	15.71	0.1	15.80	15.75	12	3,523	0.34%
2021/11/05	5	15.79	0	15.85	15.80	5	3,492	0.14%
2021/11/04	3.5	15.81	0	0.00	15.85	3.5	3,492	0.10%
2021/11/03	1	15.80	0	0.00	15.85	1	3,491	0.03%
2021/11/02	2.5	15.84	0.4	15.90	15.85	2	3,497	0.06%
2021/11/01	21	15.85	61	15.82	15.85	-40	3,490	-1.15%
2021/10/29	6	15.84	0	0.00	15.90	6	3,493	0.17%
2021/10/28	0.5	16.00	0	0.00	15.95	0.5	3,517	0.01%
2021/10/27	0	0.00	6	15.90	15.90	-6	3,538	-0.17%
2021/10/26	3	15.90	10	15.90	15.95	-7	3,561	-0.20%
2021/10/25	11	15.85	1	15.95	15.95	10	3,639	0.27%
2021/10/21	2	15.88	1	15.90	15.80	1	4,091	0.02%
2021/10/19	3	16.05	1	16.10	16.00	2	4,131	0.05%
2021/10/18	6	16.15	7	16.11	16.05	-1	4,183	-0.02%
2021/10/15	23.1	16.05	4	16.00	15.95	19.1	4,172	0.46%
2021/10/13	17	15.58	0.3	15.60	15.55	16.7	4,113	0.41%
2021/10/12	6	15.55	0	0.00	15.55	6	4,197	0.14%
2021/10/08	15	15.62	0	0.00	15.55	15	4,280	0.35%
2021/10/07	11.2	15.55	2	15.55	15.55	9.2	4,296	0.21%
2021/10/06	11.2	15.51	10	15.50	15.45	1.2	4,319	0.03%
2021/10/05	41	15.85	150	15.84	15.90	-109	4,348	-2.51%	大賣/鉅額交易
2021/10/04	1.1	15.90	0	0.00	16.00	1.1	4,300	0.03%
2021/10/01	35.2	15.95	21.8	15.95	15.95	13.4	4,371	0.31%
2021/09/30	2	16.00	0.5	16.08	16.15	1.5	4,310	0.03%
2021/09/29	16	15.91	17	15.95	15.95	-1	4,248	-0.02%
2021/09/28	10	15.95	0.1	16.00	16.00	9.9	4,223	0.24%
2021/09/27	11.1	16.01	0	0.00	16.00	11.1	4,193	0.26%
2021/09/24	2	15.85	0	0.00	15.85	2	4,172	0.05%
2021/09/23	30	15.77	0	0.00	15.75	30	4,190	0.72%
2021/09/22	27	15.66	1	15.65	15.70	26	4,215	0.62%
2021/09/17	4	15.80	0	0.00	15.80	4	4,162	0.10%
2021/09/16	11	15.83	0	0.00	15.80	11	4,201	0.26%
2021/09/15	2.3	15.83	1	15.80	15.90	1.3	4,193	0.03%
2021/09/14	2	15.88	6	15.89	15.85	-4	4,198	-0.10%
2021/09/13	20	15.76	1	15.75	15.85	19	4,206	0.45%
2021/09/10	10	15.75	0	0.00	15.80	10	4,219	0.24%
2021/09/09	15	15.76	13	15.78	15.80	2	4,301	0.05%
2021/09/08	32.3	15.81	35	15.81	15.80	-2.8	4,329	-0.06%
2021/09/07	10	15.98	11	16.00	16.00	-1	4,298	-0.02%
2021/09/06	16	16.02	1	16.10	16.00	15	4,360	0.34%
2021/09/03	30	16.08	13	16.10	16.10	17	4,349	0.39%
2021/09/02	8.2	16.14	0	0.00	16.05	8.2	4,431	0.19%
2021/09/01	11	16.12	62	16.30	16.30	-51	4,557	-1.12%
2021/08/31	0	0.00	10	16.15	16.05	-10	4,703	-0.21%
2021/08/30	11	16.15	0	0.00	16.20	11	4,736	0.23%
2021/08/27	20	15.98	18.2	16.00	16.05	1.8	4,742	0.04%
2021/08/26	8	15.94	15.6	15.90	15.90	-7.6	4,735	-0.16%
2021/08/25	2	16.00	2	15.95	16.00	0	4,771	0.00%
2021/08/20	0	0.00	0.5	15.80	15.75	-0.5	4,884	-0.01%
2021/08/19	2	15.85	21	15.83	15.85	-19	4,959	-0.38%
2021/08/18	15	15.71	44.4	15.71	16.00	-29.4	4,973	-0.59%
2021/08/17	9.1	15.90	22	15.87	15.85	-12.9	4,977	-0.26%
2021/08/16	22.3	16.00	0	0.00	16.00	22.3	4,997	0.45%
2021/08/13	9	16.27	0.9	16.30	16.25	8.1	4,996	0.16%
2021/08/12	3	16.37	0.6	16.48	16.40	2.4	5,047	0.05%
2021/08/11	20	16.35	1	16.35	16.45	19	5,142	0.37%
2021/08/10	5.1	16.37	1	16.35	16.35	4.1	5,278	0.08%
2021/08/09	0	0.00	13	16.46	16.45	-13	5,612	-0.23%
2021/08/06	2	16.40	1	16.40	16.40	1	5,746	0.02%
2021/08/05	0	0.00	2.3	16.40	16.40	-2.3	6,025	-0.04%
2021/08/04	3.6	16.39	0	0.00	16.40	3.6	6,690	0.05%
2021/08/03	8	16.31	1.2	16.31	16.35	6.8	6,922	0.10%
2021/08/02	11	16.44	1	16.35	16.35	10	7,121	0.14%
2021/07/30	1	16.35	0	0.00	16.45	1	7,394	0.01%
2021/07/29	20	16.32	11	16.35	16.35	9	7,496	0.12%
2021/07/28	66.2	16.25	6	16.28	16.30	60.2	7,555	0.80%
2021/07/27	71.1	16.48	13.2	16.47	16.40	57.9	7,803	0.74%
2021/07/26	41	17.46	91.4	17.50	17.45	-50.4	7,769	-0.65%
2021/07/23	44.2	17.49	0	0.00	17.50	44.2	7,639	0.58%
2021/07/22	4.6	17.55	6.4	17.54	17.55	-1.9	7,705	-0.02%
2021/07/21	0.5	17.50	27	17.50	17.50	-26.5	7,686	-0.34%
2021/07/20	9	17.44	6	17.46	17.50	3	7,753	0.04%
2021/07/19	26	17.59	5	17.60	17.65	21	7,812	0.27%
2021/07/16	72	17.49	16	17.50	17.55	56	7,918	0.71%
2021/07/15	4	17.20	3	17.25	17.30	1	7,908	0.01%
2021/07/14	2	17.05	7	17.10	17.10	-5	7,912	-0.06%
2021/07/13	11	17.15	10	17.15	17.05	1	8,084	0.01%
2021/07/12	3.1	17.00	37.5	17.02	17.00	-34.5	8,148	-0.42%
2021/07/09	24	16.70	2.4	16.74	16.75	21.7	8,179	0.26%
2021/07/08	59.4	16.79	90.6	16.85	16.80	-31.3	8,393	-0.37%
2021/07/07	1	16.50	0	0.00	16.50	1	8,590	0.01%
2021/07/06	4	16.54	2	16.55	16.55	2	8,910	0.02%
2021/07/05	0	0.00	9.1	16.50	16.50	-9.1	9,005	-0.10%
2021/07/02	14	16.35	16.5	16.40	16.40	-2.5	9,102	-0.03%
2021/07/01	24	16.43	3	16.42	16.35	21	9,166	0.23%
2021/06/30	11	16.45	17	16.46	16.50	-6	9,306	-0.06%
2021/06/29	4.1	16.41	0	0.00	16.45	4.1	9,440	0.04%
2021/06/28	3	16.45	2.1	16.50	16.50	0.9	9,625	0.01%
2021/06/25	65	16.40	2.4	16.40	16.35	62.6	9,718	0.64%
2021/06/24	0	0.00	0.5	16.35	16.30	-0.5	9,813	-0.01%
2021/06/23	8	16.28	5	16.20	16.30	3	9,998	0.03%
2021/06/22	4	16.20	0	0.00	16.20	4	10,304	0.04%
2021/06/21	23	16.17	4	16.23	16.15	19	10,653	0.18%
2021/06/18	46.3	16.29	15	16.25	16.30	31.3	10,631	0.29%
2021/06/17	7	16.36	0	0.00	16.40	7	10,576	0.07%
2021/06/16	19	16.43	1	16.50	16.45	18	10,667	0.17%
2021/06/15	9	16.45	21	16.40	16.55	-12	10,656	-0.11%
2021/06/11	5	16.36	12	16.40	16.40	-7	10,684	-0.07%
2021/06/10	35.2	16.22	2	16.20	16.30	33.2	10,767	0.31%
2021/06/09	106.2	16.43	13	16.55	16.30	93.2	10,770	0.87%	大買/
2021/06/08	33.2	16.58	38.1	16.57	16.65	-4.9	10,836	-0.05%
2021/06/07	6	16.94	5	16.95	16.90	1	11,068	0.01%
2021/06/04	13	17.06	26	17.05	17.10	-13	11,370	-0.11%
2021/06/03	15	17.20	2.4	17.13	17.15	12.6	11,801	0.11%
2021/06/02	13	17.16	4	17.16	17.20	9	11,834	0.08%
2021/06/01	12	17.08	4.2	17.13	17.15	7.8	11,827	0.07%
2021/05/31	6	17.09	2	17.05	17.10	4	11,858	0.03%
2021/05/28	1	17.10	5	17.10	17.10	-4	11,903	-0.03%
2021/05/26	0	0.00	1.3	16.86	16.90	-1.3	11,959	-0.01%
2021/05/25	0	0.00	9.1	16.79	16.80	-9.1	12,054	-0.08%
2021/05/21	5	16.85	0	0.00	16.85	5	12,176	0.04%
2021/05/20	23	16.66	0	0.00	16.70	23	12,135	0.19%
2021/05/19	0.3	16.70	0	0.00	16.65	0.3	12,094	0.00%
2021/05/18	1	16.40	1	16.00	16.70	0	12,047	0.00%
2021/05/17	11.2	15.86	5.8	15.98	15.70	5.4	12,157	0.04%
2021/05/14	1.1	16.67	8	16.73	16.80	-6.9	11,833	-0.06%
2021/05/13	7.2	16.17	6	16.10	16.60	1.2	11,706	0.01%
2021/05/12	27.3	16.65	39	16.67	16.55	-11.7	11,415	-0.10%
2021/05/11	15.2	17.83	10	17.90	17.70	5.2	10,777	0.05%
2021/05/10	12	18.09	7	18.01	18.15	5	10,583	0.05%
2021/05/07	10	17.95	14.4	17.91	18.00	-4.4	10,427	-0.04%
2021/05/06	0.1	17.50	2	17.55	17.55	-1.9	10,219	-0.02%
2021/05/05	1	17.45	4.6	17.31	17.35	-3.6	10,142	-0.04%
2021/05/04	10	16.92	2	17.13	17.20	8	10,070	0.08%
2021/05/03	11.6	17.89	8	17.66	17.40	3.6	9,786	0.04%
2021/04/29	6	17.71	1	17.80	17.70	5	9,643	0.05%
2021/04/28	2	17.70	5	17.73	17.75	-3	9,576	-0.03%
2021/04/27	15	17.34	1	17.40	17.40	14	9,561	0.15%
2021/04/26	20	17.20	2	17.38	17.45	18	9,534	0.19%
2021/04/23	6	17.09	0	0.00	17.15	6	9,515	0.06%
2021/04/22	3.3	17.32	0	0.00	17.20	3.3	9,460	0.04%
2021/04/21	1.2	17.16	1	17.30	17.35	0.2	9,293	0.00%
2021/04/20	3	17.32	4	17.23	17.30	-1	9,307	-0.01%
2021/04/19	1	17.30	10	17.25	17.40	-9	9,301	-0.10%
2021/04/16	0	0.00	1	16.90	17.00	-1	9,234	-0.01%
2021/04/15	1	16.80	2	16.80	16.75	-1	9,318	-0.01%
2021/04/14	16	16.48	10	16.55	16.60	6	9,248	0.06%
2021/04/13	24	16.59	8	16.63	16.55	16	9,162	0.17%
2021/04/12	15	16.72	0.3	16.80	16.75	14.7	8,896	0.17%
2021/04/09	4	16.93	1	17.00	17.00	3	8,653	0.03%
2021/04/08	7	16.99	0.1	17.05	17.05	6.9	8,649	0.08%
2021/04/07	10	17.02	3	17.07	17.10	7	8,705	0.08%
2021/04/06	5.1	17.04	40	17.08	17.10	-34.9	8,635	-0.40%
2021/04/01	1	16.80	11	16.81	16.95	-10	8,498	-0.12%
2021/03/31	1	16.80	22	16.78	16.90	-21	8,344	-0.25%
2021/03/30	7	16.39	0.5	16.45	16.45	6.5	8,147	0.08%
2021/03/29	6.2	16.38	15	16.40	16.40	-8.8	8,063	-0.11%
2021/03/26	18	16.39	6	16.35	16.40	12	7,982	0.15%
2021/03/25	22	16.05	69	16.26	16.40	-47	7,829	-0.60%
2021/03/24	28.2	16.00	6.5	15.82	15.90	21.7	7,526	0.29%
2021/03/23	3	15.07	1	15.10	15.15	2	7,169	0.03%
2021/03/22	0	0.00	1	15.10	15.10	-1	7,169	-0.01%
2021/03/19	12	14.97	0	0.00	14.95	12	7,233	0.17%
2021/03/18	15	15.05	0	0.00	15.05	15	7,388	0.20%
2021/03/17	18	15.06	0	0.00	15.05	18	7,447	0.24%
2021/03/16	12.1	15.15	23.2	15.20	15.25	-11.1	7,408	-0.15%
2021/03/15	3	15.05	4.5	15.03	15.10	-1.5	7,356	-0.02%
2021/03/12	7	14.69	13	14.73	14.85	-6	7,324	-0.08%
2021/03/11	23	15.13	18.1	15.07	14.95	4.9	7,113	0.07%
2021/03/10	4	15.04	28.2	15.06	15.15	-24.2	6,713	-0.36%
2021/03/09	14.1	14.25	18	14.48	14.65	-3.9	6,400	-0.06%
2021/03/08	2	13.80	29	13.86	13.90	-27	5,951	-0.45%
2021/03/05	1	13.75	3.1	13.80	13.90	-2.1	5,918	-0.04%
2021/03/03	1	13.90	76.1	13.84	13.90	-75.1	5,909	-1.27%
2021/03/02	2	13.83	1	13.95	13.80	1	5,844	0.02%
2021/02/26	7	13.78	3	13.80	13.90	4	5,779	0.07%
2021/02/25	10	13.88	17	13.86	13.95	-7	5,673	-0.12%
2021/02/24	1	13.80	9.4	13.77	13.70	-8.4	5,614	-0.15%
2021/02/23	2	13.50	6	13.48	13.55	-4	5,494	-0.07%
2021/02/22	10	13.40	15.8	13.36	13.40	-5.8	5,481	-0.11%
2021/02/18	0	0.00	2	13.40	13.40	-2	5,449	-0.04%
2021/02/17	0	0.00	111	13.44	13.35	-111	5,446	-2.04%	大賣/鉅額交易
2021/02/05	1	12.85	0	0.00	12.85	1	5,174	0.02%
2021/02/04	0	0.00	1	12.85	12.85	-1	5,165	-0.02%
2021/02/03	1	12.75	0.2	12.75	12.75	0.8	5,234	0.02%
2021/02/02	1	12.80	5	12.75	12.75	-4	5,311	-0.08%
2021/02/01	1	12.55	0	0.00	12.70	1	5,364	0.02%
2021/01/29	14	12.63	10	12.55	12.60	4	5,363	0.07%
2021/01/28	2	12.55	4	12.61	12.65	-2	5,313	-0.04%
2021/01/27	0	0.00	5	12.73	12.70	-5	5,227	-0.10%
2021/01/26	1.1	12.70	10	12.70	12.70	-8.9	5,203	-0.17%
2021/01/25	14	12.74	0	0.00	12.80	14	5,185	0.27%
2021/01/22	2.1	12.75	3.9	12.80	12.80	-1.8	5,135	-0.04%
2021/01/21	0	0.00	2.7	12.89	12.85	-2.7	5,091	-0.05%
2021/01/20	54.1	12.81	4	12.83	12.80	50.1	5,066	0.99%
2021/01/19	0	0.00	2	13.05	13.05	-2	4,897	-0.04%
2021/01/18	13.1	13.01	0	0.00	13.05	13.1	4,927	0.27%
2021/01/15	5	13.23	15.7	13.20	13.25	-10.7	4,850	-0.22%
2021/01/14	10	13.30	10	13.30	13.35	0	4,886	0.00%
2021/01/13	120	13.35	5	13.35	13.30	115	4,875	2.36%	大買/鉅額交易
2021/01/12	25.1	13.17	0	0.00	13.10	25.1	4,766	0.53%
2021/01/11	8.5	13.37	0	0.00	13.35	8.5	4,671	0.18%
2021/01/08	12	13.03	19.2	13.09	13.15	-7.2	4,520	-0.16%
2021/01/07	0	0.00	10	12.85	12.80	-10	4,307	-0.23%
2021/01/06	17	12.86	6.6	12.84	12.75	10.4	4,259	0.24%
2021/01/05	5	12.98	11	12.95	13.00	-6	4,111	-0.15%
2021/01/04	18	12.88	18	12.98	13.05	0	4,097	0.00%
2020/12/31	3	12.85	0	0.00	12.85	3	3,996	0.08%
2020/12/30	2	13.05	12	13.00	13.00	-10	3,902	-0.26%
2020/12/29	5	12.65	1	12.70	12.70	4	3,740	0.11%
2020/12/28	0	0.00	0.4	12.65	12.65	-0.4	3,743	-0.01%
2020/12/25	0	0.00	46.9	12.70	12.70	-46.9	3,756	-1.25%
2020/12/24	0	0.00	19	12.60	12.65	-19	3,792	-0.50%
2020/12/23	0.1	12.60	17	12.62	12.60	-16.9	3,819	-0.44%
2020/12/22	10	12.72	30	12.80	12.60	-20	3,840	-0.52%
2020/12/21	10	12.70	24	12.70	12.75	-14	3,893	-0.36%
2020/12/18	10	12.60	6	12.61	12.70	4	3,941	0.10%
2020/12/17	0.2	12.70	0	0.00	12.65	0.2	3,955	0.01%
2020/12/16	0	0.00	2	12.70	12.70	-2	3,966	-0.05%
2020/12/15	11	12.63	2.2	12.61	12.70	8.8	3,958	0.22%
2020/12/14	27	12.59	19	12.71	12.85	8	3,911	0.20%
2020/12/11	8	12.25	53.2	12.27	12.25	-45.2	3,659	-1.24%
2020/12/10	12	12.05	0	0.00	12.10	12	3,567	0.34%
2020/12/09	3	12.05	0	0.00	12.10	3	3,512	0.09%
2020/12/08	4.5	12.00	1	12.05	12.05	3.5	3,489	0.10%
2020/12/07	3	12.05	41	12.05	12.10	-38	3,486	-1.09%
2020/12/04	7	12.09	0	0.00	12.10	7	3,519	0.20%
2020/12/03	1.2	12.00	10.2	12.10	12.00	-9.1	3,547	-0.26%
2020/12/02	1	12.05	3	12.05	12.05	-2	3,519	-0.06%
2020/11/30	7	12.01	2	12.05	12.00	5	3,548	0.14%
2020/11/27	0.4	12.10	1	12.05	12.10	-0.7	3,511	-0.02%
2020/11/26	0	0.00	0.4	12.10	12.10	-0.4	3,495	-0.01%
2020/11/25	5	12.00	0	0.00	12.05	5	3,506	0.14%
2020/11/24	0	0.00	4	11.95	12.00	-4	3,480	-0.11%
2020/11/23	18	11.92	1	12.00	12.00	17	3,472	0.49%
2020/11/20	1	11.95	0	0.00	12.00	1	3,398	0.03%
2020/11/19	12	11.98	0.2	12.00	12.00	11.8	3,394	0.35%
2020/11/18	1	12.10	4.2	12.09	12.10	-3.2	3,323	-0.10%
2020/11/17	0	0.00	2	12.05	12.05	-2	3,342	-0.06%
2020/11/16	0	0.00	1.3	12.04	12.05	-1.3	3,423	-0.04%
2020/11/13	2	11.98	5	12.00	11.95	-3	3,390	-0.09%
2020/11/12	4	11.95	0	0.00	12.00	4	3,394	0.12%
2020/11/10	0	0.00	1	12.00	11.95	-1	3,300	-0.03%
2020/11/09	4	11.94	0	0.00	11.95	4	3,265	0.12%
2020/11/06	22.2	11.85	0	0.00	11.85	22.2	3,254	0.68%
2020/11/03	3	11.75	0	0.00	11.75	3	3,423	0.09%
2020/10/30	5	11.85	0	0.00	11.75	5	3,500	0.14%
2020/10/29	1	11.90	0	0.00	11.85	1	3,519	0.03%
2020/10/28	1	11.85	0	0.00	11.85	1	3,524	0.03%
2020/10/26	1	12.00	0	0.00	12.00	1	3,523	0.03%
2020/10/23	0	0.00	7	11.95	12.00	-7	3,511	-0.20%
2020/10/22	0	0.00	5	11.85	11.95	-5	3,549	-0.14%
2020/10/21	0	0.00	25	11.66	11.75	-25	3,511	-0.71%
2020/10/20	0	0.00	2	11.65	11.70	-2	3,548	-0.06%
2020/10/19	0	0.00	1	11.70	11.75	-1	3,551	-0.03%
2020/10/15	21	11.70	5	11.70	11.75	16	3,645	0.44%
2020/10/14	20	11.80	0	0.00	11.75	20	3,668	0.55%
2020/10/13	0	0.00	0.8	11.70	11.70	-0.8	3,703	-0.02%
2020/10/12	3	11.65	0	0.00	11.70	3	3,776	0.08%
2020/10/08	0	0.00	5	11.75	11.75	-5	3,915	-0.13%
2020/10/06	4	11.75	0	0.00	11.75	4	4,452	0.09%
2020/10/05	3	11.70	3.4	11.71	11.75	-0.4	4,628	-0.01%
2020/09/30	1	11.75	2	11.70	11.75	-1	4,742	-0.02%
2020/09/29	1	11.55	3.3	11.61	11.75	-2.3	4,814	-0.05%
2020/09/28	0	0.00	0.7	11.60	11.55	-0.7	4,930	-0.01%
2020/09/25	10	11.40	3	11.42	11.40	7	5,051	0.14%
2020/09/24	43	11.40	0	0.00	11.40	43	5,076	0.85%
2020/09/23	6	11.60	1	11.55	11.65	5	5,088	0.10%
2020/09/22	6	11.74	0.1	11.90	11.80	5.9	5,044	0.12%
2020/09/21	10	11.88	0.9	11.95	11.90	9.1	5,042	0.18%
2020/09/18	1	11.90	0	11.95	11.95	1	5,041	0.02%
2020/09/17	2	11.95	1.2	11.95	11.95	0.8	5,049	0.02%
2020/09/16	0	0.00	2	11.85	11.85	-2	5,009	-0.04%
2020/09/15	0	0.00	133	11.90	11.90	-133	5,026	-2.65%	大賣/鉅額交易
2020/09/11	2	11.80	3	11.83	11.85	-1	5,094	-0.02%
2020/09/10	0	0.00	11	11.81	11.90	-11	5,093	-0.22%
2020/09/09	3	11.73	6	11.73	11.80	-3	5,100	-0.06%
2020/09/08	21	11.60	9	11.69	11.65	12	5,106	0.23%
2020/09/07	0	0.00	0	11.55	11.55	0	5,172	0.00%
2020/09/04	2.2	11.45	1.1	11.41	11.50	1.1	5,230	0.02%
2020/09/03	2	11.50	0	0.00	11.55	2	5,282	0.04%
2020/09/02	2	11.58	0	0.00	11.55	2	5,304	0.04%
2020/08/31	2	11.60	0	0.00	11.55	2	5,397	0.04%
2020/08/28	3	11.55	0	0.00	11.60	3	5,441	0.06%
2020/08/27	7	11.57	0	0.00	11.60	7	5,551	0.13%
2020/08/26	5	11.60	3	11.55	11.55	2	5,583	0.04%
2020/08/25	13	11.54	0	0.00	11.55	13	5,699	0.23%
2020/08/24	1	11.55	0.2	11.55	11.55	0.8	5,831	0.01%
2020/08/21	4	11.53	0	0.00	11.55	4	5,866	0.07%
2020/08/20	3	11.53	14	11.62	11.50	-11	5,880	-0.19%
2020/08/19	1	11.70	0	0.00	11.70	1	5,830	0.02%
2020/08/17	0	0.00	50.5	11.70	11.70	-50.5	5,927	-0.85%
2020/08/14	0	0.00	64	11.70	11.75	-64	5,968	-1.07%
2020/08/13	14	11.70	13	11.90	11.75	1	6,014	0.02%
2020/08/12	2	11.80	23	11.83	11.80	-21	6,014	-0.35%
2020/08/11	16	11.90	0	0.00	11.90	16	5,994	0.27%
2020/08/10	0	0.00	13	11.75	11.80	-13	5,941	-0.22%
2020/08/07	86	11.65	0	0.00	11.75	86	5,890	1.46%
2020/08/06	0	0.00	10	11.65	11.75	-10	5,903	-0.17%
2020/08/05	0	0.00	42	11.65	11.70	-42	5,924	-0.71%
2020/08/04	0	0.00	2	11.50	11.55	-2	6,002	-0.03%
2020/07/31	1	11.40	12	11.40	11.35	-11	6,042	-0.18%
2020/07/30	1	11.40	0	0.00	11.40	1	6,057	0.02%
2020/07/29	1	11.45	30	11.25	11.45	-29	6,086	-0.48%
2020/07/28	33	11.20	2.1	11.25	11.25	30.9	6,117	0.51%
2020/07/27	4	11.36	4.7	11.35	11.35	-0.7	6,113	-0.01%
2020/07/24	4	11.48	0	11.45	11.45	4	6,091	0.07%
2020/07/23	3	11.60	0.1	11.60	11.60	2.9	6,056	0.05%
2020/07/22	2.2	11.70	12	11.74	11.70	-9.8	6,070	-0.16%
2020/07/21	50	11.60	16	11.70	11.70	34	6,076	0.56%
2020/07/20	3	11.55	50.4	11.55	11.55	-47.4	5,992	-0.79%
2020/07/17	1	11.65	3	11.70	11.65	-2	5,994	-0.03%
2020/07/16	1	11.70	4	11.83	11.75	-3	6,035	-0.05%
2020/07/15	0.6	11.75	3	11.65	11.75	-2.4	6,034	-0.04%
2020/07/14	16	11.46	0	0.00	11.45	16	5,969	0.27%
2020/07/13	1	12.20	14	12.19	12.20	-13	5,788	-0.22%
2020/07/10	1	12.10	30.2	12.08	12.10	-29.2	5,545	-0.53%
2020/07/09	10	12.15	100	12.10	12.10	-90	5,424	-1.66%
2020/07/08	5	12.13	26.9	12.11	12.10	-21.9	5,346	-0.41%
2020/07/07	102	12.20	0	0.00	12.10	102	5,295	1.93%	大買/鉅額交易
2020/07/06	0	0.00	55.4	12.08	12.25	-55.4	5,198	-1.07%
2020/07/02	7	11.90	45.8	11.92	11.95	-38.8	5,050	-0.77%
2020/07/01	2	11.80	10	11.80	11.85	-8	4,969	-0.16%
2020/06/30	11	11.80	5	11.75	11.75	6	4,929	0.12%
2020/06/29	13	11.74	1	11.70	11.75	12	4,965	0.24%
2020/06/24	70	11.79	0	0.00	11.80	70	4,982	1.40%
2020/06/23	12	11.80	5	11.80	11.85	7	5,052	0.14%
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/19	0	0.00	0.2	11.85	11.85	-0.2	5,190	0.00%
2020/06/18	55	11.75	0	0.00	11.75	55	5,356	1.03%
2020/06/17	40	11.80	6	11.75	11.75	34	5,453	0.62%
2020/06/16	3	11.80	9.3	11.83	11.85	-6.3	5,713	-0.11%
2020/06/15	4	11.71	23	11.68	11.75	-19	5,852	-0.32%
2020/06/12	5	11.49	10	11.45	11.60	-5	5,896	-0.08%
2020/06/11	43	11.77	5	11.71	11.70	38	5,905	0.64%
2020/06/10	50	11.75	7	11.80	11.85	43	5,920	0.73%
2020/06/09	13	11.71	0	0.00	11.75	13	6,047	0.21%
2020/06/08	1	11.80	1	11.75	11.75	0	6,161	0.00%
2020/06/05	15	11.68	0	0.00	11.75	15	6,137	0.24%
2020/06/04	2	11.80	0.8	11.75	11.75	1.2	6,170	0.02%
2020/06/03	6	11.78	10	11.75	11.80	-4	6,219	-0.06%
2020/06/01	3	11.58	8	11.60	11.65	-5	6,111	-0.08%
2020/05/29	74	11.30	0	0.00	11.30	74	6,028	1.23%
2020/05/28	30	11.57	2	11.60	11.60	28	5,917	0.47%
2020/05/27	22.5	11.65	0	0.00	11.65	22.5	6,029	0.37%
2020/05/26	0	0.00	46.9	11.61	11.65	-46.9	6,086	-0.77%
2020/05/25	2	11.48	0	0.00	11.50	2	6,032	0.03%
2020/05/22	8	11.60	0	0.00	11.55	8	6,000	0.13%
2020/05/21	2	11.50	0	0.00	11.60	2	5,955	0.03%
2020/05/20	10	11.40	40.4	11.45	11.45	-30.4	5,910	-0.51%
2020/05/19	0	0.00	1.2	11.40	11.40	-1.2	5,876	-0.02%
2020/05/18	1	11.35	0	0.00	11.35	1	5,856	0.02%
2020/05/15	1	11.20	14	11.20	11.25	-13	5,804	-0.22%
2020/05/13	6	11.21	0	0.00	11.25	6	5,768	0.10%
2020/05/12	42	11.15	0	0.00	11.20	42	5,763	0.73%
2020/05/11	2	11.15	6	11.18	11.20	-4	5,698	-0.07%
2020/05/08	2	10.95	1	10.95	10.95	1	5,624	0.02%
2020/05/06	1	10.80	11	10.80	10.80	-10	5,601	-0.18%
2020/05/05	5	10.86	0	0.00	10.80	5	5,630	0.09%
2020/05/04	0	0.00	10	10.75	10.80	-10	5,610	-0.18%
2020/04/30	10	10.85	0	0.00	10.95	10	5,559	0.18%
2020/04/29	5	10.85	0	0.00	10.80	5	5,561	0.09%
2020/04/28	0	0.00	3	10.70	10.75	-3	5,563	-0.05%
2020/04/24	1	10.50	0	0.00	10.50	1	5,726	0.02%
2020/04/23	0	0.00	8	10.60	10.55	-8	5,720	-0.14%
2020/04/22	10	10.40	0	0.00	10.50	10	5,750	0.17%
2020/04/21	6	10.55	0	0.00	10.50	6	5,742	0.10%
2020/04/17	1	10.65	5	10.75	10.65	-4	5,692	-0.07%
2020/04/16	20	10.61	0	0.00	10.60	20	5,648	0.35%
2020/04/15	13	10.72	3	10.65	10.70	10	5,652	0.18%
2020/04/10	0	0.00	6	10.55	10.55	-6	5,792	-0.10%
2020/04/09	3	10.40	1	10.50	10.50	2	5,840	0.03%
2020/04/06	6	10.18	0	0.00	10.25	6	5,987	0.10%
2020/04/01	3	10.27	115	10.26	10.30	-112	5,981	-1.87%	大賣/鉅額交易
2020/03/31	2	10.18	0	0.00	10.35	2	6,069	0.03%
2020/03/30	12	10.15	30	10.20	10.20	-18	5,996	-0.30%
2020/03/27	0	0.00	25	10.25	10.25	-25	5,947	-0.42%
2020/03/26	0	0.00	23	10.14	10.15	-23	5,837	-0.39%
2020/03/25	30	10.22	5	10.25	10.20	25	5,815	0.43%
2020/03/24	3	9.94	46.9	9.95	9.94	-43.9	5,651	-0.78%
2020/03/23	0	0.00	50	9.09	9.60	-50	5,452	-0.92%
2020/03/20	106	9.77	1	9.61	9.60	105	5,334	1.97%	大買/鉅額交易
2020/03/19	61	8.93	11	8.76	10.50	50	5,056	0.99%
2020/03/18	25	9.47	2	9.50	9.62	23	4,844	0.47%
2020/03/17	31	9.55	75.9	9.52	9.65	-44.9	4,770	-0.94%
2020/03/16	27	9.93	3	9.96	9.96	24	4,644	0.52%
2020/03/13	9	10.00	5	10.01	10.20	4	4,578	0.09%
2020/03/12	22	10.66	5	10.50	10.60	17	4,404	0.39%
2020/03/11	5	10.95	10	11.00	10.95	-5	4,237	-0.12%
2020/03/10	3	10.75	1	10.80	10.95	2	4,211	0.05%
2020/03/09	68	11.01	0	0.00	10.95	68	4,118	1.65%
2020/03/04	3	11.17	3.9	11.21	11.25	-0.9	3,965	-0.02%
2020/03/03	2	11.25	1	11.25	11.25	1	3,942	0.03%
2020/03/02	31	11.13	0	0.00	11.15	31	3,925	0.79%
2020/02/27	11	11.45	0	0.00	11.35	11	3,887	0.28%
2020/02/26	2	11.50	5	11.55	11.55	-3	3,785	-0.08%
2020/02/25	2	11.50	0	0.00	11.50	2	3,773	0.05%
2020/02/24	11	11.60	8	11.55	11.55	3	3,752	0.08%
2020/02/21	1	11.60	0	0.00	11.65	1	3,728	0.03%
2020/02/20	1	11.65	0	0.00	11.65	1	3,727	0.03%
2020/02/18	1	11.55	1	11.55	11.60	0	3,680	0.00%
2020/02/17	16	11.56	51	11.55	11.60	-35	3,664	-0.96%
2020/02/14	3	11.65	0	0.00	11.65	3	3,622	0.08%
2020/02/13	7	11.65	0	0.00	11.70	7	3,617	0.19%
2020/02/12	2	11.65	1	11.65	11.70	1	3,602	0.03%
2020/02/11	8	11.66	0	0.00	11.70	8	3,613	0.22%
2020/02/10	1	11.65	0	0.00	11.75	1	3,595	0.03%
2020/02/07	7	11.84	0	0.00	11.80	7	3,564	0.20%
2020/02/06	1	11.85	10	11.85	11.90	-9	3,586	-0.25%
2020/02/05	3	11.70	0	0.00	11.75	3	3,539	0.08%
2020/02/03	5.5	11.56	4	11.61	11.65	1.5	3,512	0.04%
2020/01/31	4	11.73	40	11.70	11.75	-36	3,421	-1.05%
2020/01/30	2.4	11.59	2	11.60	11.60	0.4	3,372	0.01%
2020/01/20	5	12.00	1	12.00	12.00	4	3,211	0.12%
2020/01/17	0	0.00	0.3	11.90	11.90	-0.3	3,157	-0.01%
2020/01/16	0	0.00	1.9	11.80	11.85	-1.9	3,152	-0.06%
2020/01/15	0	0.00	1	11.90	11.85	-1	3,129	-0.03%
2020/01/13	2	11.85	1	11.80	11.90	1	3,147	0.03%
2020/01/10	1	11.65	0	0.00	11.80	1	3,167	0.03%
2020/01/09	2	11.70	10.3	11.65	11.70	-8.3	3,136	-0.26%
2020/01/08	4	11.65	1	11.70	11.70	3	3,109	0.10%
2020/01/07	3	11.87	4.3	11.78	11.90	-1.3	3,007	-0.04%
2020/01/06	61	11.55	0	0.00	11.55	61	2,875	2.12%
2020/01/03	1	11.45	3	11.53	11.50	-2	2,830	-0.07%
2020/01/02	1	11.35	2	11.40	11.35	-1	2,771	-0.04%
2019/12/31	0	0.00	3	11.25	11.25	-3	2,600	-0.12%
2019/12/30	6	11.20	8	11.19	11.15	-2	2,525	-0.08%
2019/12/27	0	0.00	1.2	11.05	11.05	-1.2	2,456	-0.05%
2019/12/26	0	0.00	31	11.06	11.00	-31	2,395	-1.29%
2019/12/25	5	10.95	9	10.95	10.95	-4	2,292	-0.17%
2019/12/24	0	0.00	0.2	10.95	10.95	-0.2	2,281	-0.01%
2019/12/20	30	11.00	1	10.95	10.95	29	2,292	1.27%
2019/12/19	0	0.00	2	10.97	10.95	-2	2,278	-0.09%
2019/12/18	0	0.00	28	10.95	11.00	-28	2,295	-1.22%
2019/12/13	0	0.00	5.1	11.00	11.00	-5.1	2,405	-0.21%
2019/12/12	4	10.91	0	0.00	10.95	4	2,387	0.17%
2019/12/10	16	10.90	0	0.00	10.95	16	2,406	0.66%
2019/12/09	1	10.95	0	0.00	10.95	1	2,398	0.04%
2019/12/06	1	11.00	0	0.00	10.95	1	2,405	0.04%
2019/12/05	0	0.00	1	11.00	10.95	-1	2,495	-0.04%
2019/11/29	2	10.95	0	0.00	10.95	2	2,590	0.08%
2019/11/28	0	0.00	31	11.00	10.95	-31	2,611	-1.19%
2019/11/27	0	0.00	2	11.05	11.05	-2	2,614	-0.08%
2019/11/26	0	0.00	4	11.00	11.05	-4	2,596	-0.15%
2019/11/25	0	0.00	4	10.90	10.95	-4	2,505	-0.16%
2019/11/22	1	10.95	0.2	10.95	10.95	0.7	2,537	0.03%
2019/11/21	6	10.93	2.8	10.91	10.90	3.2	2,555	0.12%
2019/11/19	0	0.00	2	11.00	11.00	-2	2,559	-0.08%
2019/11/15	3	10.92	0	0.00	10.90	3	2,562	0.12%
2019/11/13	0	0.00	0.2	10.95	10.95	-0.2	2,592	-0.01%
2019/11/12	0	0.00	0.7	11.00	11.00	-0.7	2,605	-0.03%
2019/11/08	0	0.00	8	10.96	11.00	-8	2,679	-0.30%
2019/11/07	1	10.95	0	0.00	10.95	1	2,705	0.04%
2019/11/06	0.3	10.90	0	0.00	10.90	0.3	2,736	0.01%
2019/11/05	0	0.00	2	10.90	10.90	-2	2,761	-0.07%
2019/11/04	8.1	10.90	16	10.85	10.90	-7.9	2,857	-0.28%
2019/10/31	5	10.85	0	0.00	10.90	5	3,075	0.16%
2019/10/30	0	0.00	0.6	10.85	10.85	-0.6	3,130	-0.02%
2019/10/24	0	0.00	4.4	10.85	10.95	-4.4	3,342	-0.13%
2019/10/23	10	10.85	0	0.00	10.90	10	3,389	0.30%
2019/10/22	0.1	10.90	3	10.95	10.95	-2.9	3,431	-0.08%
2019/10/21	0	0.00	5	10.90	10.95	-5	3,454	-0.14%
2019/10/18	0	0.00	2.6	10.84	10.85	-2.6	3,401	-0.08%
2019/10/17	1	10.70	0	0.00	10.65	1	3,345	0.03%
2019/10/15	4	10.70	0	0.00	10.70	4	3,336	0.12%
2019/10/07	2	10.65	1.5	10.62	10.65	0.5	3,321	0.02%
2019/10/03	13	10.60	0	0.00	10.65	13	3,360	0.39%
2019/10/01	0	0.00	2	10.70	10.70	-2	3,379	-0.06%
2019/09/25	2	10.80	0	0.00	10.75	2	3,373	0.06%
2019/09/20	0	0.00	6	10.90	10.95	-6	3,328	-0.18%
2019/09/19	0	0.00	1.9	10.82	10.85	-1.9	3,218	-0.06%
2019/09/18	0	0.00	3	10.80	10.80	-3	3,203	-0.09%
2019/09/17	0	0.00	3.8	10.80	10.75	-3.8	3,202	-0.12%
2019/09/11	11	10.80	0	0.00	10.80	11	3,286	0.33%
2019/09/10	46	10.90	0	0.00	10.85	46	3,279	1.40%
2019/09/09	0	0.00	2	10.85	10.85	-2	3,262	-0.06%
2019/09/06	0	0.00	3	10.70	10.70	-3	3,178	-0.09%
2019/09/05	0	0.00	0.2	10.70	10.70	-0.2	3,144	-0.01%
2019/09/04	0	0.00	2	10.60	10.65	-2	3,144	-0.06%
2019/08/29	1	10.35	1	10.35	10.40	0	3,138	0.00%
2019/08/19	0	0.00	3	10.35	10.40	-3	3,210	-0.09%
2019/08/16	2	10.28	1	10.35	10.30	1	3,203	0.03%
2019/08/13	0	0.00	5	10.30	10.25	-5	3,170	-0.16%
2019/08/12	61	10.35	0	0.00	10.40	61	3,086	1.98%
2019/08/08	24	10.35	11	10.30	10.40	13	3,044	0.43%
2019/08/06	8	10.15	0	0.00	10.25	8	2,977	0.27%
2019/08/05	8	10.87	6	10.88	10.90	2	2,844	0.07%
2019/08/02	10	10.90	3.3	10.88	10.90	6.7	2,711	0.25%
2019/08/01	1	11.05	0	0.00	11.00	1	2,632	0.04%
2019/07/31	6	11.11	2	11.15	11.10	4	2,546	0.16%
2019/07/30	2	11.10	2	11.10	11.10	0	2,415	0.00%
2019/07/26	1	11.00	0	0.00	11.05	1	2,354	0.04%
2019/07/25	1	10.95	18	11.00	11.05	-17	2,362	-0.72%
2019/07/24	0	0.00	2	10.95	10.95	-2	2,304	-0.09%
2019/07/22	1	10.95	0	0.00	10.95	1	2,241	0.04%
2019/07/17	0	0.00	9	10.94	10.95	-9	2,202	-0.41%
2019/07/15	0	0.00	2	10.85	10.95	-2	2,129	-0.09%
2019/07/10	0	0.00	0.1	10.65	10.65	-0.1	2,058	-0.01%
2019/07/09	0	0.00	3	10.65	10.65	-3	2,043	-0.15%
2019/07/03	2	10.55	4	10.60	10.65	-2	2,027	-0.10%
2019/07/02	5	10.60	0	0.00	10.60	5	2,029	0.25%
2019/07/01	10	10.65	2	10.65	10.70	8	2,034	0.39%
2019/06/25	0	0.00	8	10.65	10.65	-8	2,131	-0.38%
2019/06/21	0	0.00	10	10.80	10.80	-10	2,124	-0.47%
2019/06/19	1	10.50	0	0.00	10.55	1	2,104	0.05%
2019/06/17	3	10.45	0	0.00	10.40	3	2,110	0.14%
2019/06/13	0.9	10.35	0	0.00	10.30	0.9	2,135	0.04%
2019/06/12	1	10.40	0	0.00	10.35	1	2,207	0.05%
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	26	10.45	0	0.00	10.50	26	2,162	1.20%
2019/06/05	3	10.50	0	0.00	10.50	3	2,142	0.14%
2019/06/04	67	10.50	0	0.00	10.55	67	2,153	3.11%
2019/05/31	0	0.00	10	10.50	10.50	-10	2,162	-0.46%
2019/05/30	0.3	10.40	0	0.00	10.45	0.3	2,159	0.01%
2019/05/29	0	0.00	2	10.45	10.45	-2	2,186	-0.09%
2019/05/27	0	0.00	2	10.40	10.40	-2	2,108	-0.09%
2019/05/24	6	10.35	43	10.40	10.35	-37	2,107	-1.76%
2019/05/23	12	10.35	20	10.35	10.35	-8	2,092	-0.38%
2019/05/22	0	10.35	27	10.40	10.35	-27	2,089	-1.29%
2019/05/20	1	10.30	10	10.30	10.30	-9	2,083	-0.43%
2019/05/17	0	0.00	0	10.35	10.25	0	2,091	0.00%
2019/05/14	2	10.25	0	0.00	10.30	2	2,109	0.09%
2019/05/13	2	10.30	0	0.00	10.30	2	2,083	0.10%
2019/05/06	0.1	10.40	0.9	10.40	10.45	-0.8	2,120	-0.04%
2019/05/03	0.9	10.45	40	10.45	10.45	-39.1	2,096	-1.86%
2019/05/02	0	0.00	34	10.41	10.45	-34	2,083	-1.63%
2019/04/29	0	0.00	3.2	10.33	10.35	-3.2	2,049	-0.16%
2019/04/23	0.2	10.30	2	10.30	10.35	-1.8	2,009	-0.09%
2019/04/19	0	0.00	0	10.35	10.35	0	2,003	0.00%
2019/04/17	0	0.00	1	10.40	10.40	-1	2,028	-0.05%
2019/04/15	0.1	10.40	0.5	10.40	10.40	-0.4	2,016	-0.02%
2019/04/11	3	10.40	0	0.00	10.35	3	2,017	0.15%
2019/04/09	1	10.40	0.1	10.40	10.45	0.9	2,062	0.04%
2019/04/08	0.2	10.45	40	10.40	10.45	-39.8	2,056	-1.93%
2019/04/03	8	10.40	70	10.36	10.40	-62	2,048	-3.03%
2019/04/01	0	0.00	30	10.50	10.50	-30	2,040	-1.47%
2019/03/29	1	10.45	0	0.00	10.50	1	2,012	0.05%
2019/03/26	4.2	10.35	6	10.40	10.40	-1.8	2,022	-0.09%
2019/03/25	22	10.35	1.3	10.36	10.40	20.7	2,065	1.00%
2019/03/22	5	10.43	2	10.40	10.50	3	2,060	0.14%
2019/03/21	10	10.35	0	0.00	10.45	10	2,051	0.49%
2019/03/20	0.2	10.30	0	0.00	10.35	0.2	2,029	0.01%
2019/03/19	0	0.00	2	10.25	10.25	-2	2,024	-0.10%
2019/03/18	1	10.20	0	0.00	10.30	1	2,006	0.05%
2019/03/15	0	0.00	50	10.10	10.25	-50	1,982	-2.52%
2019/03/14	2	10.10	0	0.00	10.10	2	1,906	0.10%
2019/03/12	0	0.00	0	10.10	10.10	0	1,906	0.00%
2019/03/11	0	0.00	0.3	10.10	10.10	-0.3	1,894	-0.02%
2019/03/08	2	10.10	0	0.00	10.10	2	1,897	0.11%
2019/03/07	1	10.10	10	10.10	10.10	-9	1,901	-0.47%
2019/03/06	50	10.10	6.1	10.14	10.10	43.9	1,894	2.32%
2019/03/05	21	10.10	0.5	10.10	10.10	20.5	1,879	1.09%
2019/02/22	2	10.05	0	0.00	10.05	2	1,775	0.11%
2019/02/18	5	10.05	20	10.00	10.05	-15	1,738	-0.86%
2019/02/15	2	9.96	10	9.95	9.97	-8	1,710	-0.47%
2019/02/13	0	0.00	5.9	9.94	9.95	-5.9	1,692	-0.35%
2019/02/11	1	9.88	12.4	9.88	9.88	-11.4	1,726	-0.66%
2019/01/30	102	9.89	0	0.00	9.90	102	1,724	5.92%	大買/鉅額交易
2019/01/23	0	0.00	2.3	9.78	9.80	-2.3	1,795	-0.13%
2019/01/18	0	0.00	6	9.76	9.76	-6	1,945	-0.31%
2019/01/16	2	9.72	0	0.00	9.66	2	2,038	0.10%
2019/01/15	0	0.00	4.5	9.76	9.77	-4.5	2,067	-0.22%
2019/01/11	0	0.00	3	9.76	9.76	-3	2,342	-0.13%
2019/01/09	0	0.00	2	9.75	9.74	-2	2,397	-0.08%
2019/01/07	0	0.00	1	9.63	9.63	-1	2,463	-0.04%
2019/01/04	8	9.51	0	0.00	9.54	8	2,510	0.32%
2019/01/02	2	9.53	0	0.00	9.55	2	2,642	0.08%
2018/12/27	1	9.58	0	0.00	9.59	1	2,627	0.04%
2018/12/25	7.1	9.61	0	0.00	9.59	7.1	2,627	0.27%
2018/12/22	4	9.59	0	0.00	9.71	4	2,593	0.15%
2018/12/19	5	9.54	0	0.00	9.58	5	2,713	0.18%
2018/12/18	1	9.63	1	9.61	9.60	0	2,680	0.00%
2018/12/17	1	9.82	0	0.00	9.82	1	2,651	0.04%
2018/12/11	3	9.92	0	0.00	9.92	3	2,588	0.12%
2018/12/06	3	9.91	1	9.92	9.94	2	2,680	0.07%
2018/12/05	30	9.98	0	0.00	9.97	30	2,676	1.12%
2018/12/03	5	10.00	25.3	10.05	10.05	-20.3	2,702	-0.75%
2018/11/28	0	0.00	0.1	9.97	9.97	-0.1	2,695	0.00%
2018/11/22	1	9.90	0	0.00	9.90	1	2,790	0.04%
2018/11/21	0	0.00	0.1	9.92	9.90	-0.1	2,841	0.00%
2018/11/20	0	0.00	2	9.96	9.94	-2	2,849	-0.07%
2018/11/19	0.2	10.00	0	0.00	10.00	0.2	2,863	0.01%
2018/11/13	0.1	9.97	0	0.00	9.92	0.1	2,954	0.00%
2018/11/12	0	0.00	1	9.96	9.99	-1	2,974	-0.03%
2018/11/09	0	10.00	0	0.00	9.97	0	3,030	0.00%
2018/11/08	1	10.00	103	10.00	10.05	-102	3,082	-3.31%	大賣/鉅額交易
2018/11/06	0	0.00	1	9.87	9.90	-1	3,115	-0.03%
2018/11/05	1	9.85	0	0.00	9.89	1	3,235	0.03%
2018/10/30	0	0.00	1	9.65	9.80	-1	3,301	-0.03%
2018/10/29	1	9.59	0	0.00	9.57	1	3,333	0.03%
2018/10/26	0	0.00	0.8	9.70	9.69	-0.8	3,556	-0.02%
2018/10/25	2	9.80	0	0.00	9.80	2	3,827	0.05%
2018/10/24	2	9.97	0	0.00	10.05	2	3,953	0.05%
2018/10/23	13	10.01	0	0.00	10.00	13	4,052	0.32%
2018/10/18	0	0.00	0.3	10.20	10.15	-0.3	3,995	-0.01%
2018/10/17	0	0.00	4	10.25	10.25	-4	4,047	-0.10%
2018/10/15	0	0.00	5	10.15	10.30	-5	4,026	-0.12%
2018/10/12	1.7	10.26	0	0.00	10.25	1.7	4,026	0.04%
2018/10/11	31	10.15	0	0.00	10.20	31	3,983	0.78%
2018/10/05	1.1	10.45	0	0.00	10.40	1.1	3,856	0.03%
2018/10/03	0	0.00	13	10.55	10.60	-13	3,813	-0.34%
2018/09/25	1	10.65	0	0.00	10.65	1	3,744	0.03%
2018/09/21	0	0.00	0	10.65	10.65	0	3,737	0.00%
2018/09/19	0	0.00	82	10.55	10.60	-82	3,723	-2.20%
2018/09/18	0	0.00	4	10.51	10.50	-4	3,718	-0.11%
2018/09/17	0.1	10.60	0	0.00	10.50	0.1	3,748	0.00%
2018/09/14	0	0.00	1	10.70	10.65	-1	3,786	-0.03%
2018/09/13	0	0.00	2	10.60	10.65	-2	3,792	-0.05%
2018/09/11	0	0.00	1	10.40	10.45	-1	3,853	-0.03%
2018/09/06	10	10.45	1	10.50	10.45	9	4,044	0.22%
2018/09/05	30	10.60	0	0.00	10.50	30	4,062	0.74%
2018/09/04	15	10.63	2	10.65	10.65	13	4,076	0.32%
2018/09/03	10.6	10.60	1.1	10.60	10.65	9.5	4,123	0.23%
2018/08/31	30	10.67	0	0.00	10.60	30	4,155	0.72%
2018/08/29	1	10.60	3	10.65	10.65	-2	4,211	-0.05%
2018/08/28	10	10.55	100	10.50	10.55	-90	4,190	-2.15%
2018/08/27	2	10.45	0	0.00	10.50	2	4,157	0.05%
2018/08/24	130	10.40	0	0.00	10.50	130	4,158	3.13%	大買/鉅額交易
2018/08/23	2	10.45	0	0.00	10.45	2	4,216	0.05%
2018/08/22	5	10.45	0	0.00	10.45	5	4,292	0.12%
2018/08/21	0	0.00	0.7	10.45	10.45	-0.7	4,299	-0.02%
2018/08/20	0.1	10.40	0	0.00	10.45	0.1	4,316	0.00%
2018/08/16	33	10.30	356	10.25	10.40	-323	4,330	-7.46%	大賣/鉅額交易
2018/08/15	2	10.30	15	10.45	10.35	-13	4,301	-0.30%
2018/08/14	30	10.35	10	10.35	10.40	20	4,266	0.47%
2018/08/13	87	10.42	0	0.00	10.40	87	4,256	2.04%
2018/08/10	1	10.55	25	10.60	10.60	-24	4,191	-0.57%
2018/08/09	2	10.70	0	0.00	10.75	2	4,084	0.05%
2018/08/08	1	10.70	0	0.00	10.75	1	4,093	0.02%
2018/08/07	2	10.70	1	10.75	10.70	1	4,088	0.02%
2018/08/03	0	0.00	4	10.73	10.75	-4	4,079	-0.10%
2018/08/02	61	10.67	30	10.70	10.65	31	4,079	0.76%
2018/08/01	73	11.31	35	11.29	11.45	38	3,835	0.99%
2018/07/31	11	11.20	0	0.00	11.25	11	3,500	0.31%
2018/07/30	26	11.05	50	11.10	11.10	-24	3,342	-0.72%
2018/07/27	7	11.00	0	0.00	11.00	7	3,196	0.22%
2018/07/26	56	11.00	0	0.00	11.00	56	3,146	1.78%
2018/07/25	11	10.95	0	0.00	11.00	11	3,102	0.35%
2018/07/24	5	10.90	0	0.00	10.95	5	3,076	0.16%
2018/07/23	21	10.80	0	0.00	10.85	21	3,027	0.69%
2018/07/20	2	10.80	0	0.00	10.80	2	2,988	0.07%
2018/07/19	1	10.80	0	0.00	10.80	1	2,991	0.03%
2018/07/18	0	0.00	1	10.80	10.80	-1	2,987	-0.03%
2018/07/12	3	10.68	0	10.70	10.70	3	3,043	0.10%
2018/07/11	1	10.65	0	0.00	10.70	1	3,111	0.03%
2018/07/10	0	0.00	3	10.70	10.70	-3	3,114	-0.10%
2018/07/09	0	0.00	2	10.65	10.65	-2	3,137	-0.06%
2018/07/04	0	0.00	0.1	10.70	10.70	-0.1	3,203	0.00%
2018/07/03	0.1	10.65	0	0.00	10.65	0.1	3,245	0.00%
2018/06/29	0	0.00	5	10.70	10.75	-5	3,282	-0.15%
2018/06/27	2	10.75	0.4	10.75	10.75	1.6	3,329	0.05%
2018/06/26	7	10.76	20.2	10.80	10.85	-13.2	3,367	-0.39%
2018/06/25	0	0.00	2	10.90	10.85	-2	3,406	-0.06%
2018/06/22	186	10.85	1	10.80	10.80	185	3,382	5.47%	大買/鉅額交易
2018/06/21	1	10.90	0	0.00	10.90	1	3,355	0.03%
2018/06/20	2	10.88	2	10.93	10.95	0	3,362	0.00%
2018/06/19	0	0.00	46	10.85	10.90	-46	3,282	-1.40%
2018/06/15	7	10.73	0	0.00	10.80	7	3,196	0.22%
2018/06/14	1.2	10.70	0	0.00	10.70	1.2	3,149	0.04%
2018/06/12	0	0.00	0.1	10.60	10.65	-0.1	3,205	0.00%
2018/06/11	25	10.75	0	0.00	10.70	25	3,170	0.79%
2018/06/07	0.1	10.60	5	10.65	10.65	-4.9	3,094	-0.16%
2018/06/06	0	0.00	1	10.55	10.55	-1	3,070	-0.03%
2018/06/05	100	10.50	0	0.00	10.55	100	3,047	3.28%
2018/06/04	0	0.00	11	10.50	10.50	-11	3,022	-0.36%
2018/05/31	5	10.50	6	10.50	10.45	-1	2,997	-0.03%
2018/05/30	7	10.46	0	0.00	10.50	7	2,946	0.24%
2018/05/28	51	10.50	15	10.55	10.55	36	2,876	1.25%
2018/05/25	0.5	10.45	0	0.00	10.50	0.5	2,866	0.02%
2018/05/24	200	10.50	9.2	10.45	10.50	190.8	2,877	6.63%	大買/鉅額交易
2018/05/21	4	10.48	18.1	10.45	10.50	-14.1	2,947	-0.48%
2018/05/18	9	10.45	37.9	10.45	10.50	-28.9	2,957	-0.98%
2018/05/17	5	10.50	0	0.00	10.45	5	2,994	0.17%
2018/05/16	5	10.45	0	0.00	10.45	5	3,003	0.17%
2018/05/15	0	0.00	10	10.45	10.45	-10	3,086	-0.32%
2018/05/11	0	0.00	69.7	10.40	10.45	-69.7	3,262	-2.14%
2018/05/10	22.1	10.42	0	0.00	10.45	22.1	3,212	0.69%
2018/05/09	1	10.45	0	0.00	10.45	1	3,181	0.03%
2018/05/08	0	0.00	1	10.40	10.45	-1	3,206	-0.03%
2018/05/07	0	0.00	1	10.45	10.45	-1	3,258	-0.03%
2018/05/04	0.1	10.45	0	0.00	10.45	0.1	3,269	0.00%
2018/05/03	25	10.45	0	0.00	10.45	25	3,286	0.76%
2018/05/02	10.1	10.45	20	10.45	10.50	-9.9	3,302	-0.30%
2018/04/25	10	10.20	0	0.00	10.25	10	3,672	0.27%
2018/04/24	1	10.20	0	0.00	10.20	1	3,855	0.03%
2018/04/23	3	10.25	0	0.00	10.30	3	3,957	0.08%
2018/04/19	10	10.20	0	0.00	10.25	10	4,191	0.24%
2018/04/18	0	0.00	42.9	10.20	10.20	-42.9	4,267	-1.01%
2018/04/17	0	10.20	0	0.00	10.20	0	4,323	0.00%
2018/04/16	1	10.20	50	10.20	10.20	-49	4,341	-1.13%
2018/04/12	1	10.25	0	0.00	10.30	1	4,430	0.02%
2018/04/11	1	10.25	1.1	10.30	10.25	-0.1	4,419	0.00%
2018/04/10	0	0.00	10	10.25	10.20	-10	4,392	-0.23%
2018/04/02	0	0.00	5	10.30	10.25	-5	4,326	-0.12%
2018/03/31	1	10.20	13	10.20	10.25	-12	4,280	-0.28%
2018/03/30	26	10.24	10	10.25	10.20	16	4,271	0.37%
2018/03/29	3.1	10.18	16	10.20	10.20	-13	4,234	-0.31%
2018/03/28	11	10.15	234	10.20	10.15	-223	4,191	-5.32%	大賣/鉅額交易
2018/03/27	4	10.08	0	0.00	10.05	4	4,141	0.10%
2018/03/26	10	10.05	1	10.00	10.05	9	4,185	0.22%
2018/03/23	1	10.05	10	10.05	10.05	-9	4,225	-0.21%
2018/03/22	0	0.00	12	10.09	10.10	-12	4,217	-0.28%
2018/03/21	1	10.15	0	0.00	10.10	1	4,199	0.02%
2018/03/20	5	10.10	0	0.00	10.10	5	4,194	0.12%
2018/03/19	0.1	10.05	0	0.00	10.05	0.1	4,181	0.00%
2018/03/16	2	9.97	0	0.00	10.25	2	4,147	0.05%
2018/03/15	1	9.98	0	0.00	9.99	1	4,068	0.02%
2018/03/14	0.1	9.99	0	0.00	10.00	0.1	4,066	0.00%
2018/03/12	5	9.96	15	9.94	10.00	-10	4,054	-0.25%
2018/03/09	0	0.00	9	9.85	9.91	-9	4,010	-0.22%
2018/03/05	0.3	9.83	0	0.00	9.83	0.3	4,070	0.01%
2018/03/02	10.1	9.90	0	0.00	9.88	10.1	4,053	0.25%
2018/02/27	10	9.98	0	0.00	10.00	10	3,990	0.25%
2018/02/26	0	0.00	1	9.98	10.00	-1	3,962	-0.03%
2018/02/21	0	0.00	10	9.92	9.94	-10	3,949	-0.25%
2018/02/12	0	0.00	5	9.73	9.70	-5	3,896	-0.13%
2018/02/09	2	9.42	4	9.46	9.63	-2	3,864	-0.05%
2018/02/08	3.4	9.65	0.5	9.68	9.68	2.9	3,800	0.08%
2018/02/07	11	9.71	18	9.71	9.63	-7	3,774	-0.19%
2018/02/06	34	9.50	0	0.00	9.48	34	3,668	0.93%
2018/02/02	2	10.00	3	9.99	10.00	-1	3,426	-0.03%
2018/02/01	0	0.00	97.2	10.00	9.98	-97.2	3,415	-2.84%
2018/01/31	2.1	9.95	0	0.00	9.98	2.1	3,384	0.06%
2018/01/30	20	10.00	400	10.01	10.00	-380	3,336	-11.39%	大賣/鉅額交易
2018/01/29	0	0.00	600.3	10.10	10.05	-600.3	3,264	-18.39%	大賣/鉅額交易
2018/01/25	50	10.10	5.2	10.13	10.20	44.8	3,210	1.40%
2018/01/24	200	10.10	0	0.00	10.15	200	3,166	6.32%	大買/鉅額交易
2018/01/23	0	0.00	50	10.20	10.15	-50	3,075	-1.63%
2018/01/22	3	10.10	50	10.10	10.15	-47	2,987	-1.57%
2018/01/18	85	9.79	25	9.88	9.96	60	2,687	2.23%
2018/01/17	10	9.72	50	9.74	9.74	-40	2,491	-1.61%
2018/01/16	7	9.71	0.2	9.66	9.70	6.8	2,352	0.29%
2018/01/15	29	9.69	0	0.00	9.65	29	2,187	1.33%
2018/01/12	50	9.55	0.5	9.54	9.56	49.5	2,059	2.41%
2018/01/10	10	9.51	0.1	9.50	9.51	9.9	1,891	0.52%
2018/01/09	20	9.50	80	9.50	9.50	-60	1,819	-3.30%
2018/01/08	50.1	9.51	0.6	9.49	9.51	49.5	1,790	2.76%
2018/01/04	0	0.00	3	9.50	9.50	-3	1,691	-0.18%
2018/01/02	0	9.48	0	0.00	9.49	0	1,710	0.00%