國票金 (2889)-元大-中壢券商分點個股進出

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
15.05
漲跌
▼0.25
漲幅
-1.63%
成交量
41,234張
產業
上市金融類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/05/31	28.2	15.21	6.4	15.19	15.05	21.8	13,109	0.17%
2024/05/30	20.1	15.40	3	15.60	15.30	17.1	12,538	0.14%
2024/05/29	6	15.23	15	15.47	15.40	-9	12,088	-0.07%
2024/05/28	9	15.54	0	0.00	15.40	9	11,532	0.08%
2024/05/27	0	0.00	6.3	15.51	15.50	-6.3	11,591	-0.05%
2024/05/24	5	15.35	0.9	15.40	15.45	4.1	11,562	0.04%
2024/05/23	7.1	15.46	1	15.50	15.50	6.1	11,473	0.05%
2024/05/22	2	15.67	3	15.65	15.60	-1	11,394	-0.01%
2024/05/21	2	15.60	12	15.46	15.70	-10	11,339	-0.09%
2024/05/20	12	15.85	20.2	15.87	15.95	-8.2	11,172	-0.07%
2024/05/17	4	15.63	16.3	15.63	15.70	-12.3	10,940	-0.11%
2024/05/16	6	15.62	21.3	15.56	15.65	-15.3	10,845	-0.14%
2024/05/15	6	15.52	3	15.60	15.50	3	10,675	0.03%
2024/05/14	16	15.38	5	15.40	15.35	11	10,581	0.10%
2024/05/13	2	15.50	13.1	15.46	15.60	-11.1	10,589	-0.10%
2024/05/10	36	15.36	39.6	15.58	15.60	-3.6	10,480	-0.03%
2024/05/09	21.8	15.12	33.5	15.21	15.00	-11.7	10,040	-0.12%
2024/05/08	25.4	15.51	1.9	15.53	15.50	23.5	9,710	0.24%
2024/05/07	9	15.57	9.3	15.55	15.55	-0.3	9,512	0.00%
2024/05/06	11.5	15.38	37	15.31	15.50	-25.5	9,243	-0.28%
2024/05/03	6.2	15.11	36.7	15.06	15.10	-30.5	8,927	-0.34%
2024/05/02	1.3	14.68	23	14.68	14.70	-21.7	8,541	-0.25%
2024/04/30	1.1	14.45	0	0.00	14.55	1.1	8,276	0.01%
2024/04/29	7.1	14.47	144.8	14.38	14.60	-137.7	8,157	-1.69%	大賣/鉅額交易
2024/04/26	3	13.92	3.4	13.91	13.95	-0.4	7,611	-0.01%
2024/04/25	1.1	13.95	0	0.00	13.95	1.1	7,551	0.01%
2024/04/24	3.1	13.95	2	13.95	14.00	1.1	7,536	0.01%
2024/04/23	0.2	13.95	17	14.00	14.00	-16.9	7,511	-0.22%
2024/04/22	4.8	13.83	3	13.85	13.90	1.8	7,454	0.02%
2024/04/19	0.1	13.50	0.7	13.50	13.60	-0.6	7,294	-0.01%
2024/04/18	2.2	13.46	0.3	13.50	13.45	1.9	7,120	0.03%
2024/04/17	101.1	13.65	1	13.60	13.50	100.1	6,808	1.47%	大買/
2024/04/16	10.6	13.60	30	13.70	13.60	-19.4	6,670	-0.29%
2024/04/15	0	13.85	15	13.76	13.80	-15	6,568	-0.23%
2024/04/12	4.1	13.85	1.5	13.85	13.85	2.6	6,556	0.04%
2024/04/11	0	0.00	15.2	13.90	13.90	-15.2	6,530	-0.23%
2024/04/09	12	13.91	16.2	13.99	14.00	-4.2	6,541	-0.06%
2024/04/08	20	13.85	9	13.90	13.90	11	6,433	0.17%
2024/04/03	3	13.85	0	0.00	13.80	3	6,464	0.05%
2024/04/02	3	13.82	10	13.85	13.90	-7	6,504	-0.11%
2024/04/01	8	13.99	1	14.00	13.90	7	6,695	0.10%
2024/03/29	13	13.90	1	13.90	13.90	12	6,883	0.17%
2024/03/28	2	13.85	11.4	13.85	13.90	-9.4	6,807	-0.14%
2024/03/27	13	13.85	10	13.79	13.85	3	6,739	0.04%
2024/03/26	18	13.72	21	13.75	13.70	-3	6,665	-0.05%
2024/03/25	10.4	13.76	8	13.79	13.70	2.4	6,601	0.04%
2024/03/22	3	13.63	7	13.66	13.70	-4	6,517	-0.06%
2024/03/21	29	13.57	32.3	13.65	13.60	-3.3	6,420	-0.05%
2024/03/20	14	13.55	21	13.52	13.50	-7	6,353	-0.11%
2024/03/19	48.6	13.64	61	13.60	13.60	-12.4	6,277	-0.20%
2024/03/18	53	13.69	55.6	13.65	13.65	-2.6	6,245	-0.04%
2024/03/15	52.4	13.73	70.2	13.80	13.90	-17.8	6,083	-0.29%
2024/03/14	83	13.81	269.1	13.97	13.80	-186.1	5,660	-3.29%	大賣/鉅額交易
2024/03/13	8	12.64	12	12.66	12.75	-4	4,501	-0.09%
2024/03/12	22	12.61	1	12.65	12.70	21	4,516	0.46%
2024/03/11	5	12.60	0.2	12.60	12.65	4.8	4,513	0.11%
2024/03/08	10.3	12.58	0	0.00	12.50	10.3	4,500	0.23%
2024/03/07	3	12.63	46.1	12.56	12.60	-43.1	4,443	-0.97%
2024/03/06	2	12.40	29.3	12.41	12.40	-27.3	4,321	-0.63%
2024/03/05	6	12.31	15.1	12.32	12.35	-9.1	4,310	-0.21%
2024/03/04	1	12.20	0.2	12.28	12.20	0.8	4,251	0.02%
2024/03/01	2.2	12.20	0	0.00	12.25	2.2	4,298	0.05%
2024/02/29	1	12.30	19.9	12.33	12.30	-18.9	4,317	-0.44%
2024/02/26	4.2	12.10	0	0.00	12.10	4.2	4,199	0.10%
2024/02/23	2.2	12.13	23	12.15	12.10	-20.8	4,204	-0.49%
2024/02/22	0.1	12.20	2	12.15	12.15	-1.9	4,229	-0.04%
2024/02/21	0	12.20	1.8	12.22	12.15	-1.8	4,223	-0.04%
2024/02/20	2.1	12.25	1	12.25	12.20	1.1	4,216	0.03%
2024/02/19	1	12.25	1	12.25	12.30	0	4,232	0.00%
2024/02/16	1.1	12.15	0	12.15	12.15	1.1	4,211	0.03%
2024/02/15	5.1	12.10	50.8	12.10	12.20	-45.7	4,204	-1.09%
2024/02/05	76.5	12.28	10	12.23	12.25	66.5	4,176	1.59%
2024/02/02	3	12.10	7.7	12.11	12.15	-4.7	4,052	-0.12%
2024/02/01	1	11.95	11	11.99	11.95	-10	4,008	-0.25%
2024/01/31	0	0.00	3	12.00	11.95	-3	3,993	-0.08%
2024/01/30	1.1	11.90	13	11.95	11.90	-11.9	3,990	-0.30%
2024/01/29	8.1	12.00	0	0.00	11.95	8.1	3,985	0.20%
2024/01/26	6.1	11.90	0	0.00	11.95	6.1	3,975	0.15%
2024/01/25	22.7	11.92	0	0.00	11.90	22.7	3,997	0.57%
2024/01/24	1	11.95	7.1	11.95	11.95	-6.1	4,020	-0.15%
2024/01/23	1	11.95	0	0.00	12.00	1	4,018	0.02%
2024/01/22	1.9	11.95	0	0.00	11.90	1.9	4,019	0.05%
2024/01/19	7.9	11.96	8	12.00	11.95	-0.1	4,011	0.00%
2024/01/18	1.2	11.82	8.2	11.84	11.80	-7	3,991	-0.17%
2024/01/17	3.4	11.86	76.1	11.85	11.75	-72.7	3,981	-1.83%
2024/01/16	8	11.89	51	12.00	11.85	-43	3,931	-1.09%
2024/01/15	0	0.00	27	12.05	12.05	-27	3,848	-0.70%
2024/01/12	5	12.05	0.7	12.10	12.05	4.3	3,859	0.11%
2024/01/11	3.2	12.05	40	12.10	12.05	-36.9	3,861	-0.95%
2024/01/10	3	12.08	83	12.13	12.05	-80	3,856	-2.07%
2024/01/08	5.1	12.30	3	12.30	12.30	2.1	3,774	0.06%
2024/01/04	0	0.00	135.1	12.25	12.25	-135.1	3,715	-3.64%	大賣/鉅額交易
2024/01/03	0	0.00	2	12.20	12.25	-2	3,686	-0.05%
2024/01/02	14	12.31	16	12.32	12.30	-2	3,607	-0.06%
2023/12/29	2	12.28	15.5	12.28	12.25	-13.5	3,547	-0.38%
2023/12/28	1	12.20	11	12.20	12.25	-10	3,459	-0.29%
2023/12/27	12	12.16	7.5	12.17	12.20	4.5	3,353	0.13%
2023/12/26	33	11.92	150	11.94	11.95	-117	3,094	-3.78%	大賣/鉅額交易
2023/12/25	4	11.55	0	0.00	11.55	4	2,809	0.14%
2023/12/22	1	11.55	0	0.00	11.55	1	2,827	0.04%
2023/12/21	2.1	11.55	0	0.00	11.55	2.1	2,873	0.07%
2023/12/20	0	0.00	2	11.60	11.55	-2	2,856	-0.07%
2023/12/19	3.2	11.58	4.1	11.55	11.55	-0.9	2,853	-0.03%
2023/12/18	0	0.00	2	11.55	11.65	-2	2,858	-0.07%
2023/12/15	8.4	11.59	0.5	11.60	11.55	7.9	2,835	0.28%
2023/12/14	0.2	11.60	8	11.54	11.60	-7.8	2,777	-0.28%
2023/12/13	1	11.45	0	0.00	11.40	1	2,701	0.04%
2023/12/12	9	11.41	25	11.40	11.40	-16	2,792	-0.57%
2023/12/11	11.3	11.41	0	0.00	11.40	11.3	2,765	0.41%
2023/12/08	38.5	11.46	10	11.50	11.45	28.5	2,716	1.05%
2023/12/07	58	11.51	10	11.55	11.50	48	2,673	1.80%
2023/12/06	2	11.60	4.2	11.65	11.60	-2.2	2,551	-0.08%
2023/12/05	0	0.00	2	11.60	11.60	-2	2,497	-0.08%
2023/12/04	9.8	11.60	4	11.60	11.60	5.8	2,448	0.24%
2023/12/01	0.3	11.60	0	0.00	11.60	0.3	2,397	0.01%
2023/11/30	2	11.60	1	11.60	11.55	1	2,349	0.04%
2023/11/29	9	11.56	5	11.60	11.60	4	2,309	0.17%
2023/11/28	6	11.60	6.3	11.62	11.60	-0.3	2,277	-0.01%
2023/11/27	27	11.56	0	0.00	11.55	27	2,227	1.21%
2023/11/21	11.1	11.65	1.2	11.69	11.65	9.9	2,195	0.45%
2023/11/20	1.1	11.60	5	11.60	11.60	-3.9	2,141	-0.18%
2023/11/17	3	11.60	18.2	11.60	11.65	-15.2	2,140	-0.71%
2023/11/16	7	11.55	0	0.00	11.60	7	2,142	0.33%
2023/11/15	2.2	11.50	0	11.60	11.60	2.2	2,120	0.10%
2023/11/14	0.1	11.45	0	0.00	11.50	0.1	2,105	0.00%
2023/11/13	2	11.40	0	0.00	11.40	2	2,108	0.09%
2023/11/10	32	11.45	0	0.00	11.45	32	2,098	1.52%
2023/11/09	5.2	11.52	7	11.54	11.50	-1.8	2,078	-0.09%
2023/11/08	1	11.60	4.1	11.55	11.60	-3.1	2,109	-0.15%
2023/11/07	5	11.57	1	11.55	11.55	4	2,111	0.19%
2023/11/06	2.9	11.63	21	11.65	11.65	-18.1	2,107	-0.86%
2023/11/03	0	0.00	103	11.62	11.60	-103	2,105	-4.89%	大賣/鉅額交易
2023/11/02	0.3	11.60	67	11.55	11.70	-66.7	2,122	-3.14%
2023/11/01	1	11.50	1	11.55	11.55	0	2,083	0.00%
2023/10/31	0	0.00	0.2	11.55	11.50	-0.2	2,081	-0.01%
2023/10/30	2.2	11.60	1	11.55	11.50	1.2	2,149	0.06%
2023/10/27	0.1	11.60	2	11.60	11.55	-1.9	2,187	-0.09%
2023/10/26	0.2	11.60	50	11.55	11.55	-49.8	2,273	-2.19%
2023/10/25	17	11.60	0	0.00	11.60	17	2,299	0.74%
2023/10/24	1	11.65	12	11.70	11.70	-11	2,378	-0.46%
2023/10/23	0.1	11.65	1	11.65	11.60	-0.9	2,442	-0.04%
2023/10/20	12	11.60	37	11.60	11.60	-25	2,464	-1.01%
2023/10/19	3	11.65	0.2	11.75	11.70	2.8	2,505	0.11%
2023/10/18	0.1	11.75	51	11.73	11.70	-50.9	2,525	-2.02%
2023/10/17	1	11.80	1	11.75	11.75	0	2,545	0.00%
2023/10/16	0	0.00	5	11.80	11.80	-5	2,615	-0.19%
2023/10/13	10	11.85	2	11.85	11.85	8	2,727	0.29%
2023/10/12	5	11.85	15.1	11.82	11.90	-10.1	2,778	-0.36%
2023/10/11	1.1	11.70	58	11.74	11.85	-56.9	2,801	-2.03%
2023/10/06	10.3	11.70	2	11.75	11.70	8.3	2,987	0.28%
2023/10/05	0.1	11.65	0	0.00	11.65	0.1	3,023	0.00%
2023/10/04	2.2	11.60	9.9	11.65	11.65	-7.7	3,062	-0.25%
2023/10/03	12	11.73	2	11.70	11.70	10	3,099	0.32%
2023/10/02	2.1	11.65	2	11.70	11.65	0.1	3,139	0.00%
2023/09/28	2	11.70	0	0.00	11.65	2	3,227	0.06%
2023/09/27	0.1	11.65	0	0.00	11.60	0.1	3,323	0.00%
2023/09/26	2.1	11.65	0	11.75	11.60	2.1	3,348	0.06%
2023/09/25	0	0.00	0.3	11.80	11.75	-0.3	3,315	-0.01%
2023/09/22	1	11.65	0	0.00	11.70	1	3,335	0.03%
2023/09/21	1.1	11.75	0	0.00	11.75	1.1	3,336	0.03%
2023/09/20	0	0.00	2	11.80	11.75	-2	3,321	-0.06%
2023/09/18	0	0.00	2	11.83	11.85	-2	3,422	-0.06%
2023/09/15	7.1	11.77	2	11.85	11.85	5.1	3,524	0.14%
2023/09/14	12	11.75	0.1	11.75	11.75	11.9	3,375	0.35%
2023/09/13	2.1	11.75	0	0.00	11.75	2.1	3,354	0.06%
2023/09/12	5.4	11.69	3	11.71	11.85	2.4	3,383	0.07%
2023/09/11	4	11.76	20	11.75	11.70	-16	3,373	-0.47%
2023/09/08	1	11.70	30	11.70	11.80	-29	3,381	-0.86%
2023/09/07	2.6	11.78	4	11.75	11.75	-1.4	3,424	-0.04%
2023/09/06	2	11.80	0	0.00	11.75	2	3,464	0.06%
2023/09/05	1	11.80	2	11.75	11.80	-1	3,471	-0.03%
2023/09/04	14.2	11.78	0	0.00	11.75	14.2	3,528	0.40%
2023/09/01	9	11.80	0	0.00	11.80	9	3,644	0.25%
2023/08/31	0.1	11.85	0	0.00	11.90	0.1	3,686	0.00%
2023/08/30	1.1	11.89	0	0.00	11.85	1.1	3,762	0.03%
2023/08/29	0.8	11.80	2	11.80	11.90	-1.2	3,826	-0.03%
2023/08/28	0	0.00	24.5	11.70	11.70	-24.5	3,820	-0.64%
2023/08/25	4.1	11.70	1	11.70	11.70	3.1	3,887	0.08%
2023/08/24	3.4	11.75	1.3	11.75	11.75	2	3,883	0.05%
2023/08/23	0.1	11.85	0	0.00	11.75	0.1	3,924	0.00%
2023/08/21	2	11.68	0	0.00	11.70	2	3,983	0.05%
2023/08/18	0	11.70	0	0.00	11.70	0	4,031	0.00%
2023/08/17	8.6	11.62	0	0.00	11.65	8.6	4,131	0.21%
2023/08/16	55	11.70	0	0.00	11.70	55	4,135	1.33%
2023/08/15	0.2	11.78	6.4	11.81	11.80	-6.2	4,142	-0.15%
2023/08/14	58	11.78	0	0.00	11.75	58	4,213	1.38%
2023/08/11	1	11.95	1	11.90	11.95	0	4,230	0.00%
2023/08/10	1	11.95	1	11.95	11.95	0	4,259	0.00%
2023/08/09	10	11.95	0	0.00	12.00	10	4,286	0.23%
2023/08/08	6.3	12.00	0	0.00	11.95	6.3	4,312	0.15%
2023/08/07	7.1	11.99	0	0.00	12.05	7.1	4,306	0.16%
2023/08/04	12.2	11.95	0	0.00	11.95	12.2	4,313	0.28%
2023/08/02	52.5	12.02	0	0.00	12.00	52.5	4,309	1.22%
2023/08/01	31	12.10	2	12.05	12.15	29	4,274	0.68%
2023/07/31	15	12.09	12	12.05	12.00	3	4,240	0.07%
2023/07/28	7.3	11.99	5	12.00	12.00	2.3	4,160	0.06%
2023/07/27	3.2	12.00	2.1	12.00	12.00	1.1	4,120	0.03%
2023/07/26	49	11.99	7.4	11.92	11.95	41.6	4,064	1.02%
2023/07/25	4	11.74	1.1	11.75	11.80	2.9	4,019	0.07%
2023/07/24	23	11.67	0	0.00	11.70	23	4,009	0.57%
2023/07/21	4	11.85	0.1	11.80	11.75	3.9	3,974	0.10%
2023/07/20	22.1	11.73	0	0.00	11.75	22.1	3,981	0.56%
2023/07/19	7.2	11.67	0	0.00	11.70	7.2	3,972	0.18%
2023/07/18	17.3	11.75	1	11.85	11.75	16.3	3,934	0.41%
2023/07/17	7.1	11.88	0	0.00	11.85	7.1	3,853	0.18%
2023/07/14	5	11.87	5.3	11.85	11.90	-0.3	3,871	-0.01%
2023/07/13	11.2	11.72	6	11.73	11.85	5.2	3,881	0.13%
2023/07/12	3.4	11.76	0	0.00	11.80	3.4	3,689	0.09%
2023/07/11	10.2	11.80	0.6	11.80	11.85	9.6	3,676	0.26%
2023/07/10	38.3	11.79	2	11.75	11.75	36.3	3,662	0.99%
2023/07/07	2.4	11.76	0	0.00	11.80	2.4	3,636	0.07%
2023/07/06	54.7	11.84	7	11.86	11.85	47.7	3,630	1.31%
2023/07/05	14.4	11.91	0	0.00	11.90	14.4	3,604	0.40%
2023/07/04	26.1	12.01	0	0.00	11.95	26.1	3,584	0.73%
2023/07/03	44.6	12.05	3.1	12.05	12.10	41.6	3,633	1.14%
2023/06/30	0.2	12.00	2	12.05	12.05	-1.8	3,789	-0.05%
2023/06/29	2	12.05	10	12.05	12.05	-8	4,095	-0.20%
2023/06/28	1.5	11.97	23	12.00	12.00	-21.5	4,305	-0.50%
2023/06/27	4.1	12.00	60	11.97	12.00	-55.9	4,393	-1.27%
2023/06/26	25.5	11.99	2	12.00	12.00	23.5	4,569	0.51%
2023/06/21	13.2	12.00	2.6	12.08	12.00	10.6	4,730	0.22%
2023/06/20	11.3	12.06	3	12.05	12.05	8.3	5,161	0.16%
2023/06/19	1.2	12.11	14.3	12.11	12.10	-13	5,524	-0.24%
2023/06/16	1.1	12.15	21	12.15	12.15	-19.9	5,851	-0.34%
2023/06/15	4	12.15	21	12.15	12.15	-17	6,028	-0.28%
2023/06/14	0.4	12.20	42	12.20	12.20	-41.6	6,384	-0.65%
2023/06/13	3.1	12.17	12.2	12.14	12.15	-9.1	6,587	-0.14%
2023/06/12	7.2	12.18	0.1	12.15	12.10	7.1	6,893	0.10%
2023/06/09	13.1	12.20	0	0.00	12.20	13.1	7,311	0.18%
2023/06/08	3.1	12.15	0	0.00	12.10	3.1	7,398	0.04%
2023/06/07	110	12.23	2	12.25	12.20	108	7,429	1.45%	大買/鉅額交易
2023/06/06	14.3	12.25	0	0.00	12.25	14.3	7,369	0.19%
2023/06/05	23	12.31	3	12.25	12.25	20	7,415	0.27%
2023/06/02	5	12.40	3.2	12.40	12.35	1.8	7,461	0.02%
2023/06/01	0.1	12.50	0	0.00	12.45	0.1	7,464	0.00%
2023/05/31	2	12.45	0	0.00	12.45	2	7,471	0.03%
2023/05/30	0	0.00	0.2	12.60	12.60	-0.2	7,418	0.00%
2023/05/29	0	12.50	10.7	12.54	12.60	-10.7	7,442	-0.14%
2023/05/26	10	12.45	14	12.46	12.55	-4	7,425	-0.05%
2023/05/25	0	0.00	18	12.55	12.65	-18	7,425	-0.24%
2023/05/24	0.1	12.50	13.1	12.63	12.65	-12.9	7,472	-0.17%
2023/05/23	22	12.46	24	12.55	12.55	-2	7,451	-0.03%
2023/05/22	0	12.40	3	12.35	12.35	-3	7,373	-0.04%
2023/05/19	11.1	12.40	0	0.00	12.40	11.1	7,393	0.15%
2023/05/18	1	12.50	10	12.41	12.50	-9	7,385	-0.12%
2023/05/17	0	0.00	3	12.33	12.40	-3	7,342	-0.04%
2023/05/16	2.1	12.09	11	12.15	12.15	-8.9	7,320	-0.12%
2023/05/15	0.4	12.00	5	11.92	12.00	-4.6	7,343	-0.06%
2023/05/12	4.8	12.04	10	12.05	12.05	-5.2	7,390	-0.07%
2023/05/11	10	12.15	0.5	12.15	12.10	9.5	7,397	0.13%
2023/05/10	23	12.18	0.8	12.20	12.20	22.2	7,461	0.30%
2023/05/09	38.1	12.18	12.5	12.15	12.15	25.6	7,526	0.34%
2023/05/08	6.5	12.18	15.3	12.17	12.20	-8.8	7,628	-0.12%
2023/05/05	1	12.25	0	0.00	12.30	1	7,783	0.01%
2023/05/04	11.2	12.22	0	0.00	12.25	11.2	7,940	0.14%
2023/05/03	5.5	12.20	20	12.20	12.25	-14.5	8,020	-0.18%
2023/05/02	67	12.29	10	12.30	12.25	57	8,154	0.70%
2023/04/28	0.1	12.30	1	12.35	12.35	-0.9	8,307	-0.01%
2023/04/27	2	12.20	0	0.00	12.25	2	8,375	0.02%
2023/04/26	0.1	12.25	0	0.00	12.30	0.1	8,592	0.00%
2023/04/25	6.7	12.25	55	12.20	12.30	-48.3	8,876	-0.54%
2023/04/24	1	12.25	1.6	12.25	12.35	-0.6	8,985	-0.01%
2023/04/21	1.4	12.30	4.8	12.26	12.30	-3.3	9,066	-0.04%
2023/04/20	30.1	12.35	0	0.00	12.40	30.1	9,095	0.33%
2023/04/19	27.1	12.44	0	0.00	12.35	27.1	9,149	0.30%
2023/04/18	0.6	12.50	13	12.56	12.60	-12.4	9,120	-0.14%
2023/04/17	6	12.51	4	12.50	12.50	2	9,110	0.02%
2023/04/14	6	12.44	0	0.00	12.50	6	9,108	0.07%
2023/04/13	1	12.45	0	0.00	12.45	1	9,157	0.01%
2023/04/12	1.3	12.46	1	12.50	12.50	0.3	9,620	0.00%
2023/04/11	2	12.40	1	12.40	12.40	1	9,609	0.01%
2023/04/10	5.3	12.26	0	0.00	12.25	5.3	9,634	0.06%
2023/04/07	26.2	12.20	4	12.30	12.25	22.2	9,610	0.23%
2023/04/06	44	12.28	3.5	12.29	12.30	40.5	9,579	0.42%
2023/03/31	77.2	12.28	6.3	12.35	12.35	70.9	9,500	0.75%
2023/03/30	50.3	12.54	0	0.00	12.45	50.3	9,355	0.54%
2023/03/29	1	13.30	27.4	13.32	13.20	-26.4	9,073	-0.29%
2023/03/28	0	0.00	36.3	12.95	13.05	-36.3	9,044	-0.40%
2023/03/27	9.2	12.85	27.5	12.85	12.90	-18.3	9,102	-0.20%
2023/03/24	9.3	13.29	15	13.45	13.30	-5.7	9,028	-0.06%
2023/03/23	0.2	13.60	89.8	13.64	13.70	-89.6	8,877	-1.01%
2023/03/22	0.3	13.15	53.8	13.28	13.30	-53.5	8,434	-0.63%
2023/03/21	1.2	12.96	25.1	12.91	13.00	-23.8	8,195	-0.29%
2023/03/20	2	12.21	7.7	12.24	12.50	-5.8	8,163	-0.07%
2023/03/17	4.5	11.69	4.7	11.96	12.15	-0.3	8,039	0.00%
2023/03/16	6.5	11.59	14	11.63	11.70	-7.5	7,762	-0.10%
2023/03/15	38.1	11.90	15.2	11.88	11.90	22.9	7,704	0.30%
2023/03/14	42.1	12.29	49.6	12.29	12.25	-7.5	7,476	-0.10%
2023/03/13	8.1	13.12	6.1	13.00	13.20	2.1	7,352	0.03%
2023/03/10	0.6	13.10	0.1	13.10	13.15	0.4	7,365	0.01%
2023/03/09	7.2	13.21	0.5	13.20	13.15	6.6	7,395	0.09%
2023/03/08	6	13.05	7	13.15	13.15	-1	7,445	-0.01%
2023/03/07	22	13.10	130.1	13.04	13.10	-108.1	7,463	-1.45%	大賣/鉅額交易
2023/03/06	4.4	12.84	4.3	12.79	12.80	0.1	7,445	0.00%
2023/03/03	5.5	12.55	0	0.00	12.60	5.5	7,458	0.07%
2023/03/02	5	12.55	6.1	12.60	12.60	-1.1	7,567	-0.01%
2023/03/01	3.1	12.55	10.3	12.56	12.60	-7.2	7,774	-0.09%
2023/02/24	1	12.55	1.4	12.56	12.60	-0.4	8,027	0.00%
2023/02/23	29.1	12.55	0	0.00	12.60	29.1	8,051	0.36%
2023/02/22	6.2	12.46	5	12.42	12.50	1.2	8,118	0.01%
2023/02/21	2.2	12.65	4.7	12.66	12.70	-2.5	8,077	-0.03%
2023/02/20	5	12.71	0	0.00	12.70	5	8,199	0.06%
2023/02/17	2	12.68	0	0.00	12.75	2	8,356	0.02%
2023/02/16	2.3	12.70	0	12.75	12.60	2.3	8,399	0.03%
2023/02/15	0.3	12.77	1.2	12.80	12.65	-1	8,446	-0.01%
2023/02/14	8.2	12.65	0.1	12.70	12.75	8.1	8,562	0.10%
2023/02/13	12.1	12.60	3	12.60	12.60	9.1	8,586	0.11%
2023/02/10	22	12.67	1	12.65	12.65	21	8,610	0.24%
2023/02/09	0.4	12.70	6	12.67	12.80	-5.6	8,609	-0.07%
2023/02/08	14.2	12.75	5	12.77	12.75	9.2	8,620	0.11%
2023/02/07	6.4	12.93	8	12.90	12.85	-1.7	8,601	-0.02%
2023/02/06	6	12.96	6	12.93	13.00	0	8,599	0.00%
2023/02/03	1.5	12.98	0.5	13.15	13.15	1	8,607	0.01%
2023/02/02	6.2	13.03	12	12.87	13.05	-5.8	8,481	-0.07%
2023/02/01	3	12.60	17.1	12.68	12.65	-14.1	8,455	-0.17%
2023/01/31	0	0.00	0.1	12.60	12.60	-0.1	8,469	0.00%
2023/01/30	7.3	12.30	7.1	12.31	12.35	0.2	8,364	0.00%
2023/01/17	7	12.21	6.5	12.19	12.20	0.5	8,211	0.01%
2023/01/16	2	12.25	9	12.24	12.20	-7	8,146	-0.09%
2023/01/13	0	0.00	22.1	12.12	12.15	-22.1	7,950	-0.28%
2023/01/12	0.1	11.85	14	11.79	11.90	-13.9	7,808	-0.18%
2023/01/11	5	11.68	2	11.70	11.70	3	7,688	0.04%
2023/01/10	1	11.60	0	0.00	11.65	1	7,619	0.01%
2023/01/09	1.4	11.59	11.4	11.59	11.60	-10	7,590	-0.13%
2023/01/06	1.1	11.50	3.1	11.50	11.55	-2	7,541	-0.03%
2023/01/05	0	0.00	1	11.40	11.50	-1	7,537	-0.01%
2023/01/04	2.3	11.31	1	11.30	11.35	1.3	7,529	0.02%
2023/01/03	5	11.30	4	11.35	11.35	1	7,591	0.01%
2022/12/30	5	11.20	0	0.00	11.30	5	7,540	0.07%
2022/12/28	1.8	11.45	0	0.00	11.40	1.8	7,040	0.03%
2022/12/27	0	11.45	0	0.00	11.45	0	6,994	0.00%
2022/12/23	0	11.40	0	0.00	11.35	0	7,013	0.00%
2022/12/22	0	0.00	1	11.35	11.35	-1	7,107	-0.01%
2022/12/21	1	11.25	4.5	11.29	11.25	-3.5	7,179	-0.05%
2022/12/20	8.3	11.28	3.1	11.32	11.25	5.2	7,188	0.07%
2022/12/19	8.1	11.43	3	11.48	11.35	5.1	7,014	0.07%
2022/12/16	5	11.40	29	11.40	11.45	-24	6,868	-0.35%
2022/12/15	6	11.43	2.6	11.50	11.45	3.4	6,776	0.05%
2022/12/14	20.5	11.45	5.4	11.44	11.50	15.1	6,724	0.22%
2022/12/13	3.8	11.40	6.5	11.40	11.40	-2.7	6,642	-0.04%
2022/12/12	7.6	11.37	27.1	11.36	11.40	-19.5	6,517	-0.30%
2022/12/09	15.7	11.45	4	11.45	11.40	11.7	6,397	0.18%
2022/12/08	20	11.43	4	11.40	11.45	16	6,309	0.25%
2022/12/07	2	11.40	0	0.00	11.40	2	6,220	0.03%
2022/12/05	12.1	11.32	2	11.30	11.40	10.1	5,967	0.17%
2022/12/02	24	11.36	0	0.00	11.35	24	5,653	0.43%
2022/12/01	11.1	11.69	2	11.55	11.50	9.1	5,579	0.16%
2022/11/30	20.1	11.48	0	0.00	11.50	20.1	5,478	0.37%
2022/11/29	25.4	11.36	14	11.35	11.45	11.4	5,364	0.21%
2022/11/28	7.2	11.39	3	11.33	11.45	4.2	5,250	0.08%
2022/11/25	2	11.60	1.6	11.60	11.60	0.4	5,130	0.01%
2022/11/24	25.4	11.69	21	11.70	11.70	4.4	5,046	0.09%
2022/11/23	18	11.64	9	11.74	11.80	9	4,947	0.18%
2022/11/22	6	11.55	104	11.36	11.65	-98	4,782	-2.05%	大賣/
2022/11/21	13.2	11.13	0	0.00	11.10	13.2	4,542	0.29%
2022/11/18	27.1	11.15	0	0.00	11.20	27.1	4,548	0.60%
2022/11/17	7.1	11.09	3	11.15	11.15	4.1	4,498	0.09%
2022/11/16	112.3	11.06	0	0.00	11.05	112.3	4,444	2.53%	大買/鉅額交易
2022/11/15	7	11.23	2	11.33	11.35	5	4,306	0.12%
2022/11/14	8	11.27	0.3	11.35	11.30	7.7	4,141	0.19%
2022/11/11	8.1	11.31	2	11.35	11.35	6.1	4,040	0.15%
2022/11/10	1.3	11.27	0	0.00	11.25	1.3	3,963	0.03%
2022/11/08	12.1	11.34	110	11.30	11.35	-97.9	3,777	-2.59%	大賣/
2022/11/07	5	11.05	1.2	11.16	11.25	3.8	3,717	0.10%
2022/11/04	6	11.00	0	0.00	11.05	6	3,659	0.16%
2022/11/03	9.6	11.01	16.4	11.03	11.10	-6.8	3,638	-0.19%
2022/11/02	7.1	11.07	0	0.00	11.15	7.1	3,593	0.20%
2022/11/01	4	10.98	0	0.00	11.05	4	3,528	0.11%
2022/10/31	6.2	11.01	0	0.00	11.10	6.2	3,436	0.18%
2022/10/28	143	11.02	0	0.00	11.00	143	3,385	4.22%	大買/鉅額交易
2022/10/27	12.1	11.29	0	0.00	11.20	12.1	3,253	0.37%
2022/10/26	2	11.15	1	11.25	11.25	1	3,169	0.03%
2022/10/25	0.8	11.26	7	11.21	11.20	-6.2	3,164	-0.19%
2022/10/24	0.4	11.30	0	0.00	11.25	0.4	3,199	0.01%
2022/10/21	0.7	11.35	4	11.35	11.35	-3.3	3,190	-0.10%
2022/10/20	6.4	10.97	0	0.00	11.30	6.4	3,167	0.20%
2022/10/19	0.7	11.35	0	0.00	11.30	0.7	3,012	0.02%
2022/10/18	1.1	11.21	2.4	11.19	11.40	-1.2	2,993	-0.04%
2022/10/17	3	11.12	1.1	11.10	11.30	2	2,981	0.07%
2022/10/14	1.5	11.43	0.5	11.40	11.40	1	2,951	0.03%
2022/10/13	3.1	11.19	3.1	11.45	11.45	0	2,951	0.00%
2022/10/12	2.1	11.23	3	11.35	11.45	-0.9	2,928	-0.03%
2022/10/11	9.7	11.27	3	11.25	11.45	6.7	2,929	0.23%
2022/10/07	2.4	11.74	0.8	11.75	11.65	1.6	2,883	0.05%
2022/10/06	2.9	11.82	0	0.00	11.85	2.9	2,886	0.10%
2022/10/05	18	11.83	0	0.00	11.80	18	2,941	0.61%
2022/10/04	4	11.75	0	0.00	11.75	4	3,022	0.13%
2022/10/03	0	11.65	0	0.00	11.65	0	3,042	0.00%
2022/09/30	2.1	11.30	3.1	11.57	11.55	-1	3,032	-0.03%
2022/09/29	23.7	11.36	2	11.40	11.45	21.7	2,984	0.73%
2022/09/28	26.2	11.76	0.2	11.75	11.60	26.1	2,933	0.89%
2022/09/27	10.7	12.03	6.1	12.05	12.05	4.6	2,856	0.16%
2022/09/26	25.7	12.21	1	12.25	12.20	24.7	2,900	0.85%
2022/09/22	18.9	12.40	1.1	12.55	12.45	17.8	3,024	0.59%
2022/09/21	22	12.59	0	0.00	12.55	22	3,122	0.70%
2022/09/20	4	12.71	3.4	12.66	12.70	0.6	3,178	0.02%
2022/09/19	2.1	12.70	0.6	12.80	12.70	1.5	3,271	0.05%
2022/09/16	11.1	12.74	0	0.00	12.70	11.1	3,310	0.34%
2022/09/15	3.1	12.88	7.1	12.90	12.95	-4	3,159	-0.13%
2022/09/14	2	12.75	0	0.00	12.85	2	3,202	0.06%
2022/09/13	1.1	12.90	0	0.00	12.95	1.1	3,234	0.03%
2022/09/12	4.1	12.87	0	0.00	12.90	4.1	3,264	0.13%
2022/09/08	19.2	12.81	1	12.80	12.90	18.2	3,564	0.51%
2022/09/07	16.6	12.84	3.1	12.80	12.85	13.5	3,611	0.37%
2022/09/06	21.1	13.07	1	13.10	13.10	20.1	3,670	0.55%
2022/09/05	1.1	13.15	4	13.15	13.15	-2.9	3,782	-0.08%
2022/09/02	0.2	13.30	2.1	13.20	13.20	-1.9	3,854	-0.05%
2022/09/01	21.6	13.20	0	0.00	13.20	21.6	3,863	0.56%
2022/08/31	6	13.23	0	0.00	13.35	6	3,866	0.16%
2022/08/30	26.5	13.13	10.1	13.15	13.10	16.4	3,891	0.42%
2022/08/29	6.5	13.19	0	0.00	13.15	6.5	3,872	0.17%
2022/08/26	15	13.27	1	13.25	13.20	14	3,826	0.37%
2022/08/25	27.7	13.28	1	13.25	13.20	26.7	3,776	0.71%
2022/08/24	5.4	13.21	0	0.00	13.30	5.4	3,774	0.14%
2022/08/23	4.4	13.39	0	0.00	13.35	4.4	3,752	0.12%
2022/08/22	5	13.50	4	13.50	13.55	1	3,754	0.03%
2022/08/19	7.1	13.57	0	0.00	13.55	7.1	3,746	0.19%
2022/08/18	0	13.75	1	13.70	13.70	-1	3,718	-0.03%
2022/08/17	1.1	13.66	0	0.00	13.65	1.1	3,747	0.03%
2022/08/16	2.1	13.60	1	13.70	13.70	1.1	3,758	0.03%
2022/08/15	9.1	13.63	0	0.00	13.65	9.1	3,751	0.24%
2022/08/12	6.4	13.77	0	0.00	13.75	6.4	3,750	0.17%
2022/08/11	2	13.65	1	13.58	13.65	1	3,766	0.03%
2022/08/10	3	13.48	0	0.00	13.45	3	3,773	0.08%
2022/08/09	4	13.05	0	0.00	13.20	4	3,765	0.11%
2022/08/08	6.3	13.14	0	0.00	13.15	6.3	3,780	0.17%
2022/08/05	6.2	13.21	4	13.25	13.20	2.2	3,834	0.06%
2022/08/04	3.2	13.11	0	0.00	13.30	3.2	3,916	0.08%
2022/08/03	2.7	13.30	5	13.25	13.30	-2.3	3,941	-0.06%
2022/08/02	10.1	13.33	0	0.00	13.35	10.1	4,008	0.25%
2022/08/01	6.3	13.37	5	13.40	13.55	1.3	4,068	0.03%
2022/07/29	1.2	13.98	3	14.00	14.10	-1.8	4,091	-0.04%
2022/07/28	1.3	13.92	0	0.00	13.95	1.3	4,054	0.03%
2022/07/26	2.4	13.62	0	0.00	13.60	2.4	4,060	0.06%
2022/07/25	6.2	13.50	0	0.00	13.65	6.2	4,076	0.15%
2022/07/22	0.7	13.35	0	0.00	13.45	0.7	4,110	0.02%
2022/07/21	1.1	13.10	0	0.00	13.25	1.1	4,189	0.03%
2022/07/20	14.5	13.21	1	13.25	13.15	13.5	4,242	0.32%
2022/07/19	3.1	13.13	2	13.10	13.10	1.1	4,326	0.02%
2022/07/18	0.2	12.80	0	0.00	12.80	0.2	4,336	0.00%
2022/07/15	8	12.66	0	0.00	12.60	8	4,334	0.19%
2022/07/14	5.1	12.81	0	0.00	12.85	5.1	4,339	0.12%
2022/07/13	7.1	12.85	0	0.00	12.85	7.1	4,365	0.16%
2022/07/12	5.4	12.86	3	12.85	12.80	2.4	4,407	0.05%
2022/07/11	6.4	13.37	10	13.30	13.30	-3.6	4,356	-0.08%
2022/07/08	2.1	13.63	0	0.00	13.60	2.1	4,390	0.05%
2022/07/07	2.5	13.59	0	0.00	13.50	2.5	4,461	0.06%
2022/07/06	7.4	13.38	0	0.00	13.30	7.4	4,529	0.16%
2022/07/05	4.2	13.65	0	0.00	13.75	4.2	4,785	0.09%
2022/07/04	17.7	13.69	10	13.50	13.60	7.7	4,827	0.16%
2022/07/01	3.8	14.18	2	14.10	14.05	1.8	4,968	0.04%
2022/06/30	18	14.53	0	0.00	14.55	18	5,074	0.35%
2022/06/29	24.4	14.72	1	14.80	14.80	23.4	5,078	0.46%
2022/06/28	1.1	15.71	5	15.75	15.75	-3.9	5,124	-0.08%
2022/06/27	6	15.76	0	0.00	15.80	6	5,114	0.12%
2022/06/24	1	15.75	0	0.00	15.75	1	5,072	0.02%
2022/06/23	1	15.60	0	0.00	15.65	1	5,078	0.02%
2022/06/22	0.1	15.80	1	15.65	15.65	-0.9	5,096	-0.02%
2022/06/21	7	15.79	0	0.00	15.85	7	5,105	0.14%
2022/06/20	2	15.65	0	15.80	15.60	2	5,209	0.04%
2022/06/17	4	15.76	1	15.90	15.75	3	5,201	0.06%
2022/06/16	0	0.00	3.3	16.15	16.00	-3.3	4,960	-0.07%
2022/06/15	11	16.05	14	16.00	16.05	-3	5,055	-0.06%
2022/06/14	5	15.88	9	15.79	15.85	-4	5,074	-0.08%
2022/06/13	2.2	15.55	60	15.55	15.50	-57.8	5,047	-1.15%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	1.1	15.60	1	15.65	15.65	0.1	5,310	0.00%
2022/06/07	5.1	15.50	1	15.55	15.50	4	5,352	0.08%
2022/06/06	0	0.00	1	15.50	15.50	-1	5,557	-0.02%
2022/06/02	2	15.45	1	15.45	15.45	1	5,788	0.02%
2022/06/01	11.5	15.47	0	0.00	15.50	11.5	5,911	0.19%
2022/05/30	1	15.55	0	0.00	15.65	1	5,884	0.02%
2022/05/27	1	15.45	0	0.00	15.40	1	5,887	0.02%
2022/05/26	1	15.30	0	0.00	15.30	1	5,909	0.02%
2022/05/25	3	15.40	0	0.00	15.30	3	5,957	0.05%
2022/05/24	12.5	15.40	3	15.45	15.40	9.5	6,039	0.16%
2022/05/23	4	15.41	0	0.00	15.50	4	6,052	0.07%
2022/05/20	10.5	15.49	0	15.60	15.45	10.5	6,085	0.17%
2022/05/19	5.2	15.55	1	15.55	15.50	4.2	6,120	0.07%
2022/05/18	6.3	15.65	0	0.00	15.80	6.3	6,137	0.10%
2022/05/17	2	15.55	0	0.00	15.60	2	6,169	0.03%
2022/05/16	1.2	15.31	15	15.40	15.40	-13.8	6,177	-0.22%
2022/05/13	3	15.20	0	15.25	15.30	3	6,179	0.05%
2022/05/12	20.1	15.35	0	0.00	15.15	20.1	6,249	0.32%
2022/05/11	0.3	15.70	0	0.00	15.60	0.3	6,211	0.00%
2022/05/10	8.2	15.39	2.3	15.40	15.65	5.9	6,207	0.10%
2022/05/09	28	15.61	0	0.00	15.60	28	6,207	0.45%
2022/05/06	12	15.85	0	0.00	15.85	12	6,209	0.19%
2022/05/05	1	16.00	0	0.00	15.95	1	6,256	0.02%
2022/05/04	3	16.00	2	16.00	15.95	1	6,276	0.02%
2022/05/03	12	16.00	3.2	16.00	16.00	8.8	6,291	0.14%
2022/04/29	1	16.00	0	0.00	16.05	1	6,369	0.02%
2022/04/28	1.1	15.95	6	15.95	16.05	-4.9	6,439	-0.08%
2022/04/27	4.2	15.92	0	0.00	15.95	4.2	6,440	0.06%
2022/04/26	3	16.00	0	0.00	16.00	3	6,411	0.05%
2022/04/25	8	15.96	40	15.95	16.00	-32	6,404	-0.50%
2022/04/22	11	16.20	2.1	16.20	16.20	8.9	6,333	0.14%
2022/04/21	0	0.00	1	16.10	16.15	-1	6,434	-0.02%
2022/04/20	7	16.09	11.7	16.06	16.10	-4.7	6,593	-0.07%
2022/04/19	10	16.06	8	16.08	16.10	2	6,729	0.03%
2022/04/18	12	15.99	2	15.95	16.05	10	6,782	0.15%
2022/04/15	2	16.20	9.1	16.20	16.20	-7.1	6,705	-0.11%
2022/04/14	26.5	16.32	19	16.20	16.25	7.5	6,730	0.11%
2022/04/13	20	16.30	9	16.35	16.40	11	6,677	0.16%
2022/04/12	20.3	16.34	9	16.30	16.40	11.3	6,615	0.17%
2022/04/11	87.6	16.75	52	16.53	16.50	35.6	6,526	0.54%
2022/04/08	6.3	16.96	5.1	17.05	17.10	1.2	6,232	0.02%
2022/04/07	48.7	17.19	16	16.97	16.90	32.7	6,245	0.52%
2022/04/06	14	17.05	9.7	17.10	17.20	4.3	6,050	0.07%
2022/04/01	47	16.86	9	16.78	16.90	38	5,936	0.64%
2022/03/31	22	16.76	40.1	16.78	16.75	-18.1	5,868	-0.31%
2022/03/30	9	16.59	8.6	16.55	16.55	0.4	5,717	0.01%
2022/03/29	4	16.45	2	16.40	16.50	2	5,661	0.04%
2022/03/28	2	16.33	27	16.37	16.40	-25	5,615	-0.45%
2022/03/25	22.4	16.46	24.1	16.45	16.45	-1.8	5,570	-0.03%
2022/03/24	9.5	16.49	4.1	16.50	16.50	5.4	5,559	0.10%
2022/03/23	13	16.40	7	16.45	16.50	6	5,605	0.11%
2022/03/22	8	16.30	20.2	16.31	16.35	-12.2	5,503	-0.22%
2022/03/21	7	16.30	17	16.34	16.35	-10	5,486	-0.18%
2022/03/18	6	16.31	10.5	16.32	16.30	-4.5	5,434	-0.08%
2022/03/17	13	16.00	20	16.07	16.10	-7	5,347	-0.13%
2022/03/16	22	15.85	15	15.85	15.90	7	5,266	0.13%
2022/03/15	24.3	15.75	14.5	15.75	15.85	9.8	5,188	0.19%
2022/03/14	13	15.04	6	15.09	15.05	7	4,952	0.14%
2022/03/11	4.2	14.94	4.2	14.96	14.90	0	4,961	0.00%
2022/03/10	30.5	14.98	0	0.00	15.00	30.5	4,963	0.61%
2022/03/09	41	14.77	102	14.78	14.80	-61.1	4,907	-1.24%	大賣/
2022/03/08	52.8	15.21	3	15.23	15.05	49.8	4,722	1.05%
2022/03/07	27	15.65	6.2	15.66	15.65	20.8	4,507	0.46%
2022/03/04	15	15.88	28.1	15.85	15.85	-13.1	4,430	-0.29%
2022/03/03	2	15.95	6.1	15.93	15.95	-4.1	4,464	-0.09%
2022/03/02	22.5	15.90	1	15.90	15.90	21.5	4,482	0.48%
2022/03/01	6.5	15.88	3	15.90	15.90	3.5	4,497	0.08%
2022/02/25	11	15.83	50	15.80	15.80	-39	4,541	-0.86%
2022/02/24	28.3	15.86	3	15.90	15.85	25.3	4,502	0.56%
2022/02/23	0.4	15.95	0	0.00	15.95	0.4	4,437	0.01%
2022/02/22	2.1	15.95	1	15.95	15.95	1.1	4,507	0.02%
2022/02/21	2	15.98	50	16.05	16.05	-48	4,685	-1.02%
2022/02/18	10	16.00	0	0.00	16.00	10	4,806	0.21%
2022/02/17	102.3	15.99	0	0.00	16.00	102.3	4,797	2.13%	大買/鉅額交易
2022/02/16	8.9	16.01	8.8	16.02	16.00	0	4,830	0.00%
2022/02/15	21	16.05	14.5	16.01	16.00	6.5	4,876	0.13%
2022/02/14	30.4	15.98	14	15.96	16.05	16.4	4,893	0.33%
2022/02/11	19.2	16.12	30	16.15	16.15	-10.8	4,788	-0.23%
2022/02/10	6	16.20	0.1	16.25	16.25	6	4,748	0.13%
2022/02/09	22	16.19	5	16.15	16.20	17	4,772	0.36%
2022/02/08	7	16.11	0	0.00	16.15	7	4,727	0.15%
2022/02/07	69.1	15.99	53	16.02	16.05	16	4,660	0.34%
2022/01/26	7	15.94	0.4	15.95	15.95	6.6	4,572	0.14%
2022/01/25	12	15.86	0	0.00	15.90	12	4,555	0.26%
2022/01/24	14.1	15.81	30	15.88	15.95	-15.9	4,533	-0.35%
2022/01/21	10.1	15.99	7	15.98	16.00	3.1	4,447	0.07%
2022/01/20	5	16.15	0.1	16.10	16.15	4.9	4,347	0.11%
2022/01/19	3	16.18	0	0.00	16.20	3	4,321	0.07%
2022/01/18	0.8	16.25	10	16.30	16.25	-9.2	4,274	-0.22%
2022/01/17	11.1	16.22	6	16.22	16.20	5.1	4,236	0.12%
2022/01/14	4	16.28	2	16.30	16.30	2	4,205	0.05%
2022/01/13	14	16.38	9.2	16.32	16.35	4.8	4,182	0.11%
2022/01/12	6	16.23	7	16.20	16.15	-1	4,056	-0.02%
2022/01/11	16	15.93	4	15.95	15.95	12	3,918	0.31%
2022/01/10	5.7	15.90	7	15.90	15.95	-1.3	3,903	-0.03%
2022/01/07	5	15.90	0	0.00	15.90	5	4,037	0.12%
2022/01/06	2	15.93	0	0.00	15.90	2	4,006	0.05%
2022/01/05	2	16.00	3.1	15.90	15.90	-1.1	4,013	-0.03%
2022/01/04	6	15.95	0	0.00	15.95	6	4,036	0.15%
2022/01/03	2.1	15.95	0	0.00	15.95	2.1	4,067	0.05%
2021/12/30	1	16.00	3	15.95	16.05	-2	4,118	-0.05%
2021/12/29	1	16.00	0	0.00	15.95	1	4,119	0.02%
2021/12/28	7.4	15.83	15	15.80	15.90	-7.6	4,114	-0.19%
2021/12/27	5	15.85	0	0.00	15.85	5	4,128	0.12%
2021/12/24	1.2	15.81	1	15.85	15.85	0.2	4,189	0.00%
2021/12/23	8.2	15.80	0	15.90	15.85	8.1	4,229	0.19%
2021/12/21	0.7	15.85	2	15.83	15.80	-1.4	4,287	-0.03%
2021/12/20	6.1	15.83	0	0.00	15.80	6.1	4,292	0.14%
2021/12/17	23	15.88	0	0.00	15.85	23	4,251	0.54%
2021/12/16	0.3	15.95	0.8	16.00	15.85	-0.5	4,225	-0.01%
2021/12/15	3	15.95	1	15.95	15.90	2	4,212	0.05%
2021/12/14	1.5	16.00	0	0.00	15.95	1.5	4,220	0.04%
2021/12/13	20.3	16.04	2.6	16.05	16.05	17.7	4,229	0.42%
2021/12/10	2	16.00	54	16.00	16.00	-52	4,172	-1.25%
2021/12/09	33	15.90	1	15.90	15.90	32	4,180	0.76%
2021/12/08	7.1	15.86	1	15.85	15.90	6.1	4,185	0.15%
2021/12/07	8.5	15.82	1.1	15.81	15.90	7.4	4,153	0.18%
2021/12/06	2	15.85	6	15.85	15.85	-4	4,195	-0.10%
2021/12/03	3	15.92	1	16.00	15.90	2	4,177	0.05%
2021/12/02	5	15.89	5	15.90	15.90	0	4,189	0.00%
2021/12/01	13.1	15.94	2	15.90	15.90	11.1	4,196	0.26%
2021/11/30	5	15.80	0.2	15.90	16.00	4.8	4,212	0.11%
2021/11/29	5.1	15.79	0	0.00	15.85	5.1	4,198	0.12%
2021/11/26	5.8	16.02	12	16.00	16.00	-6.2	4,165	-0.15%
2021/11/25	7	16.20	10	16.21	16.20	-3	4,155	-0.07%
2021/11/24	20	16.10	1	16.15	16.20	19	4,139	0.46%
2021/11/23	2.3	16.01	1	16.00	16.00	1.2	4,080	0.03%
2021/11/22	3.1	16.08	0	0.00	16.10	3.1	4,063	0.08%
2021/11/19	16.1	16.16	1	16.30	16.15	15.1	4,034	0.37%
2021/11/18	12.1	16.18	63.3	16.17	16.40	-51.2	3,946	-1.30%
2021/11/17	14	15.91	34.3	15.91	16.00	-20.3	3,741	-0.54%
2021/11/16	2	15.75	0	15.85	15.85	2	3,597	0.05%
2021/11/15	2.9	15.78	1	15.75	15.80	1.9	3,607	0.05%
2021/11/12	0.1	15.75	0	0.00	15.85	0.1	3,550	0.00%
2021/11/11	3.9	15.72	1	15.75	15.75	2.9	3,563	0.08%
2021/11/10	7	15.71	0	0.00	15.75	7	3,542	0.20%
2021/11/09	2.8	15.73	2.2	15.71	15.75	0.5	3,524	0.01%
2021/11/08	5.3	15.75	0	15.80	15.75	5.3	3,523	0.15%
2021/11/05	10.5	15.78	0.1	15.82	15.80	10.4	3,492	0.30%
2021/11/04	35	15.80	2	15.80	15.85	33	3,492	0.94%
2021/11/03	7	15.80	2	15.85	15.85	5	3,491	0.14%
2021/11/02	11	15.80	1	15.85	15.85	10	3,497	0.29%
2021/11/01	1.1	15.85	0	15.90	15.85	1	3,490	0.03%
2021/10/29	5	15.87	0	0.00	15.90	5	3,493	0.14%
2021/10/28	7	15.90	5	15.89	15.95	2	3,517	0.06%
2021/10/27	23	15.89	0	0.00	15.90	23	3,538	0.65%
2021/10/26	1	15.95	0	0.00	15.95	1	3,561	0.03%
2021/10/25	10	15.90	8	15.90	15.95	2	3,639	0.05%
2021/10/22	8	15.90	14	15.85	15.90	-6	3,863	-0.16%
2021/10/21	12	15.94	8	15.90	15.80	4	4,091	0.10%
2021/10/20	21.1	15.95	14	15.90	15.95	7.1	4,110	0.17%
2021/10/19	12.2	16.06	9	16.05	16.00	3.2	4,131	0.08%
2021/10/18	8	16.06	6	16.13	16.05	2	4,183	0.05%
2021/10/15	21	15.97	8	16.01	15.95	13	4,172	0.31%
2021/10/13	0.7	15.60	0	0.00	15.55	0.7	4,113	0.02%
2021/10/12	1.1	15.51	60	15.60	15.55	-58.9	4,197	-1.40%
2021/10/08	42	15.55	3	15.55	15.55	39	4,280	0.91%
2021/10/07	21.2	15.54	4	15.55	15.55	17.2	4,296	0.40%
2021/10/06	12.7	15.51	4	15.50	15.45	8.7	4,319	0.20%
2021/10/05	15	15.88	3	15.92	15.90	12	4,348	0.28%
2021/10/04	1.9	15.92	1	16.00	16.00	0.9	4,300	0.02%
2021/10/01	13	15.91	116	15.95	15.95	-103	4,371	-2.36%	大賣/鉅額交易
2021/09/30	1	16.00	2	16.05	16.15	-1	4,310	-0.02%
2021/09/29	47.2	15.94	10	15.90	15.95	37.2	4,248	0.88%
2021/09/28	6.1	15.97	2	16.00	16.00	4.1	4,223	0.10%
2021/09/27	0	0.00	2	15.98	16.00	-2	4,193	-0.05%
2021/09/24	0	0.00	1	15.90	15.85	-1	4,172	-0.02%
2021/09/23	0	0.00	2.1	15.80	15.75	-2.1	4,190	-0.05%
2021/09/22	41.5	15.67	0	0.00	15.70	41.5	4,215	0.98%
2021/09/17	14.1	15.80	0	0.00	15.80	14.1	4,162	0.34%
2021/09/16	39.2	15.81	0	0.00	15.80	39.2	4,201	0.93%
2021/09/15	14	15.84	1	15.85	15.90	13	4,193	0.31%
2021/09/14	5.1	15.87	2.5	15.88	15.85	2.6	4,198	0.06%
2021/09/13	6	15.76	4	15.75	15.85	2	4,206	0.05%
2021/09/09	1	15.80	0.5	15.80	15.80	0.5	4,301	0.01%
2021/09/08	19.1	15.83	0.5	15.90	15.80	18.6	4,329	0.43%
2021/09/07	5	15.98	0.5	16.05	16.00	4.5	4,298	0.10%
2021/09/06	15	16.01	0	0.00	16.00	15	4,360	0.34%
2021/09/03	1	16.05	0.5	16.15	16.10	0.5	4,349	0.01%
2021/09/02	41	16.10	1	16.05	16.05	40	4,431	0.90%
2021/09/01	2.6	16.32	1.1	16.30	16.30	1.5	4,557	0.03%
2021/08/31	33	16.05	0	0.00	16.05	33	4,703	0.70%
2021/08/30	11	16.10	0	0.00	16.20	11	4,736	0.23%
2021/08/27	1	15.90	2	16.03	16.05	-1	4,742	-0.02%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/24	11	15.95	0	16.00	16.00	11	4,789	0.23%
2021/08/23	1.1	15.81	2	15.85	15.85	-0.9	4,818	-0.02%
2021/08/20	3.4	15.82	2	15.70	15.75	1.4	4,884	0.03%
2021/08/19	9.5	15.84	11	15.85	15.85	-1.5	4,959	-0.03%
2021/08/18	9	15.76	1	15.85	16.00	8	4,973	0.16%
2021/08/17	15	15.90	1	15.85	15.85	14	4,977	0.28%
2021/08/16	19.3	16.01	0.1	16.05	16.00	19.2	4,997	0.38%
2021/08/13	9	16.29	0.1	16.45	16.25	8.9	4,996	0.18%
2021/08/12	5	16.36	1	16.35	16.40	4	5,047	0.08%
2021/08/11	1	16.35	6.5	16.35	16.45	-5.5	5,142	-0.11%
2021/08/10	14.5	16.39	2	16.40	16.35	12.5	5,278	0.24%
2021/08/09	1	16.40	0	0.00	16.45	1	5,612	0.02%
2021/08/06	2.6	16.38	0	0.00	16.40	2.6	5,746	0.05%
2021/08/05	1	16.40	2	16.35	16.40	-1	6,025	-0.02%
2021/08/04	1	16.40	15	16.35	16.40	-14	6,690	-0.21%
2021/08/03	7	16.30	22	16.30	16.35	-15	6,922	-0.22%
2021/08/02	3.1	16.32	21	16.35	16.35	-17.9	7,121	-0.25%
2021/07/30	1	16.40	0	0.00	16.45	1	7,394	0.01%
2021/07/29	1.6	16.37	0	0.00	16.35	1.6	7,496	0.02%
2021/07/28	18	16.27	0.7	16.35	16.30	17.3	7,555	0.23%
2021/07/27	58.6	16.51	14	16.48	16.40	44.6	7,803	0.57%
2021/07/26	37.5	17.48	76	17.49	17.45	-38.5	7,769	-0.50%
2021/07/23	11	17.50	6.2	17.46	17.50	4.8	7,639	0.06%
2021/07/22	23	17.53	15	17.53	17.55	8	7,705	0.10%
2021/07/21	23.5	17.52	3	17.48	17.50	20.5	7,686	0.27%
2021/07/20	40	17.49	12	17.45	17.50	28	7,753	0.36%
2021/07/19	22	17.57	0.3	17.64	17.65	21.7	7,812	0.28%
2021/07/16	2.2	17.40	1	17.45	17.55	1.2	7,918	0.01%
2021/07/15	7	17.31	1	17.15	17.30	6	7,908	0.08%
2021/07/14	0	0.00	1	17.10	17.10	-1	7,912	-0.01%
2021/07/13	0.2	17.10	1	17.05	17.05	-0.8	8,084	-0.01%
2021/07/12	56	16.90	2	17.00	17.00	54	8,148	0.66%
2021/07/09	2	16.70	2	16.70	16.75	0	8,179	0.00%
2021/07/08	1	16.85	30	16.84	16.80	-29	8,393	-0.35%
2021/07/07	2.2	16.45	2	16.50	16.50	0.2	8,590	0.00%
2021/07/06	0	0.00	3	16.53	16.55	-3	8,910	-0.03%
2021/07/05	0.1	16.50	0	0.00	16.50	0.1	9,005	0.00%
2021/07/02	0	0.00	10	16.35	16.40	-10	9,102	-0.11%
2021/07/01	7	16.36	5	16.44	16.35	2	9,166	0.02%
2021/06/30	4	16.45	10	16.50	16.50	-6	9,306	-0.06%
2021/06/29	1	16.35	0	0.00	16.45	1	9,440	0.01%
2021/06/28	0	0.00	13	16.45	16.50	-13	9,625	-0.14%
2021/06/25	14.1	16.44	21	16.45	16.35	-6.9	9,718	-0.07%
2021/06/24	7.3	16.25	9	16.28	16.30	-1.7	9,813	-0.02%
2021/06/23	3.1	16.30	3	16.35	16.30	0.1	9,998	0.00%
2021/06/22	5	16.18	10.5	16.23	16.20	-5.5	10,304	-0.05%
2021/06/21	53.7	16.15	2	16.25	16.15	51.7	10,653	0.48%
2021/06/18	8.3	16.29	10.5	16.33	16.30	-2.2	10,631	-0.02%
2021/06/17	0	0.00	4	16.30	16.40	-4	10,576	-0.04%
2021/06/16	10.2	16.51	18	16.48	16.45	-7.8	10,667	-0.07%
2021/06/15	4.3	16.42	0	0.00	16.55	4.3	10,656	0.04%
2021/06/11	9	16.39	0.5	16.45	16.40	8.5	10,684	0.08%
2021/06/10	25.2	16.27	90	16.23	16.30	-64.8	10,767	-0.60%
2021/06/09	34.6	16.42	16	16.42	16.30	18.6	10,770	0.17%
2021/06/08	34.6	16.55	13.3	16.61	16.65	21.3	10,836	0.20%
2021/06/07	9.1	16.98	13	16.90	16.90	-3.9	11,068	-0.04%
2021/06/04	1	17.00	6	17.08	17.10	-5	11,370	-0.04%
2021/06/03	9	17.17	12	17.10	17.15	-3	11,801	-0.03%
2021/06/02	26	17.10	29	17.16	17.20	-3	11,834	-0.03%
2021/06/01	4.1	17.10	4	17.05	17.15	0.1	11,827	0.00%
2021/05/31	5	17.09	11	17.09	17.10	-6	11,858	-0.05%
2021/05/28	7.9	16.93	9	17.09	17.10	-1.1	11,903	-0.01%
2021/05/27	6	16.78	0	0.00	16.90	6	11,930	0.05%
2021/05/26	9	16.77	9	16.81	16.90	0	11,959	0.00%
2021/05/25	11	16.80	15	16.76	16.80	-4	12,054	-0.03%
2021/05/24	12.6	16.73	5	16.78	16.75	7.6	12,137	0.06%
2021/05/21	14	16.79	20	16.76	16.85	-6	12,176	-0.05%
2021/05/20	8	16.50	3	16.60	16.70	5	12,135	0.04%
2021/05/19	27.1	16.63	25	16.64	16.65	2.1	12,094	0.02%
2021/05/18	25	16.29	11.5	16.51	16.70	13.5	12,047	0.11%
2021/05/17	111.2	15.97	211	15.83	15.70	-99.9	12,157	-0.82%	大買/大賣/
2021/05/14	148.2	16.78	133	16.71	16.80	15.2	11,833	0.13%	大買/大賣/
2021/05/13	352	16.67	130	16.55	16.60	222	11,706	1.90%	大買/大賣/鉅額交易
2021/05/12	86.1	16.84	211	17.17	16.55	-125	11,415	-1.09%	大賣/鉅額交易
2021/05/11	27.2	17.83	519.1	17.95	17.70	-491.9	10,777	-4.56%	大賣/鉅額交易
2021/05/10	22	18.06	17.2	18.16	18.15	4.8	10,583	0.05%
2021/05/07	511	17.97	8.7	17.89	18.00	502.3	10,427	4.82%	大買/鉅額交易
2021/05/06	3.9	17.65	2	17.58	17.55	1.9	10,219	0.02%
2021/05/05	2	17.28	19	17.40	17.35	-17	10,142	-0.17%
2021/05/04	19.2	17.17	26.4	16.99	17.20	-7.3	10,070	-0.07%
2021/05/03	33	17.65	0	0.00	17.40	33	9,786	0.34%
2021/04/29	5	17.64	7	17.71	17.70	-2	9,643	-0.02%
2021/04/28	9	17.71	5.7	17.70	17.75	3.3	9,576	0.03%
2021/04/27	6	17.40	4	17.35	17.40	2	9,561	0.02%
2021/04/26	9	17.23	5	17.41	17.45	4	9,534	0.04%
2021/04/23	4.1	17.08	1	17.15	17.15	3.1	9,515	0.03%
2021/04/22	19	17.39	4.5	17.30	17.20	14.5	9,460	0.15%
2021/04/21	164	17.29	15	17.29	17.35	149	9,293	1.60%	大買/鉅額交易
2021/04/20	8.1	17.30	12	17.34	17.30	-3.9	9,307	-0.04%
2021/04/19	9.1	17.26	72	17.12	17.40	-62.9	9,301	-0.68%
2021/04/16	2	16.88	132	16.83	17.00	-130	9,234	-1.41%	大賣/鉅額交易
2021/04/15	123.4	16.82	321.1	16.67	16.75	-197.7	9,318	-2.12%	大買/大賣/鉅額交易
2021/04/14	48.3	16.52	60.4	16.50	16.60	-12.1	9,248	-0.13%
2021/04/13	55.7	16.61	2	16.68	16.55	53.7	9,162	0.59%
2021/04/12	111	16.74	16	16.75	16.75	95	8,896	1.07%	大買/
2021/04/09	24.3	17.02	9	17.00	17.00	15.3	8,653	0.18%
2021/04/08	5.1	16.96	214	16.95	17.05	-208.9	8,649	-2.42%	大賣/鉅額交易
2021/04/07	4.3	17.05	0	0.00	17.10	4.3	8,705	0.05%
2021/04/06	8.3	17.10	8.3	17.07	17.10	-0.1	8,635	0.00%
2021/04/01	205	16.85	2	16.78	16.95	203	8,498	2.39%	大買/鉅額交易
2021/03/31	215	16.73	28	16.60	16.90	187	8,344	2.24%	大買/鉅額交易
2021/03/30	5	16.36	15	16.36	16.45	-10	8,147	-0.12%
2021/03/29	18	16.40	10.2	16.45	16.40	7.8	8,063	0.10%
2021/03/26	19.4	16.30	105	16.25	16.40	-85.6	7,982	-1.07%	大賣/
2021/03/25	245.3	16.29	130	16.24	16.40	115.3	7,829	1.47%	大買/大賣/鉅額交易
2021/03/24	118.2	15.81	169.3	15.86	15.90	-51.1	7,526	-0.68%	大買/大賣/
2021/03/23	7	15.09	0	0.00	15.15	7	7,169	0.10%
2021/03/22	2.1	15.00	6	15.07	15.10	-4	7,169	-0.06%
2021/03/19	12.3	14.94	2	14.95	14.95	10.3	7,233	0.14%
2021/03/18	11.5	15.09	1	15.05	15.05	10.5	7,388	0.14%
2021/03/17	34.2	15.08	303	15.05	15.05	-268.8	7,447	-3.61%	大賣/鉅額交易
2021/03/16	7.3	15.23	13.5	15.13	15.25	-6.2	7,408	-0.08%
2021/03/15	16.5	15.06	11.6	15.03	15.10	4.9	7,356	0.07%
2021/03/12	322.1	14.68	1.1	14.85	14.85	321	7,324	4.38%	大買/鉅額交易
2021/03/11	44.1	15.31	230.5	15.15	14.95	-186.4	7,113	-2.62%	大賣/鉅額交易
2021/03/10	25.1	15.10	13.1	15.09	15.15	12	6,713	0.18%
2021/03/09	224	14.59	21	14.50	14.65	203	6,400	3.17%	大買/鉅額交易
2021/03/08	25.7	13.87	1	13.95	13.90	24.7	5,951	0.41%
2021/03/05	6.2	13.78	1.1	13.81	13.90	5.1	5,918	0.09%
2021/03/04	3	13.78	2	13.85	13.85	1	5,939	0.02%
2021/03/03	0	0.00	2	13.90	13.90	-2	5,909	-0.03%
2021/03/02	10.3	13.88	27.2	13.83	13.80	-16.9	5,844	-0.29%
2021/02/26	14.5	13.76	2	13.75	13.90	12.5	5,779	0.22%
2021/02/25	1.5	13.82	8	13.81	13.95	-6.5	5,673	-0.11%
2021/02/24	4.3	13.63	2.5	13.74	13.70	1.8	5,614	0.03%
2021/02/23	3.3	13.41	2	13.40	13.55	1.3	5,494	0.02%
2021/02/22	10.3	13.35	1	13.40	13.40	9.2	5,481	0.17%
2021/02/19	2	13.28	37	13.30	13.25	-35	5,455	-0.64%
2021/02/18	4.2	13.36	1	13.35	13.40	3.2	5,449	0.06%
2021/02/17	0.3	13.40	9.1	13.34	13.35	-8.8	5,446	-0.16%
2021/02/05	2	12.90	0	0.00	12.85	2	5,174	0.04%
2021/02/04	0.1	12.75	0	0.00	12.85	0.1	5,165	0.00%
2021/02/03	0.1	12.80	0	0.00	12.75	0.1	5,234	0.00%
2021/02/02	0	12.70	1	12.80	12.75	-1	5,311	-0.02%
2021/02/01	1.1	12.60	0	0.00	12.70	1.1	5,364	0.02%
2021/01/28	21.1	12.56	5	12.60	12.65	16.1	5,313	0.30%
2021/01/27	3	12.70	0	0.00	12.70	3	5,227	0.06%
2021/01/26	2.1	12.70	13	12.75	12.70	-11	5,203	-0.21%
2021/01/25	5.1	12.70	2	12.70	12.80	3.1	5,185	0.06%
2021/01/22	9	12.78	0	0.00	12.80	9	5,135	0.18%
2021/01/21	2.2	12.89	1	12.85	12.85	1.2	5,091	0.02%
2021/01/20	24	12.85	5	12.82	12.80	19	5,066	0.37%
2021/01/19	0	0.00	2	13.05	13.05	-2	4,897	-0.04%
2021/01/18	19.2	13.07	11	13.05	13.05	8.2	4,927	0.17%
2021/01/15	2	13.20	32	13.25	13.25	-30	4,850	-0.62%
2021/01/14	9	13.30	0	13.30	13.35	9	4,886	0.18%
2021/01/13	42.8	13.35	6.3	13.29	13.30	36.5	4,875	0.75%
2021/01/12	6.1	13.14	6	13.30	13.10	0.1	4,766	0.00%
2021/01/11	4.6	13.37	13	13.36	13.35	-8.5	4,671	-0.18%
2021/01/08	9	13.04	53	13.02	13.15	-44	4,520	-0.97%
2021/01/07	1	12.85	2	12.85	12.80	-1	4,307	-0.02%
2021/01/06	30.6	12.82	1.2	12.93	12.75	29.4	4,259	0.69%
2021/01/05	3	12.95	25	12.95	13.00	-22	4,111	-0.54%
2021/01/04	2.1	12.80	3	13.00	13.05	-1	4,097	-0.02%
2020/12/31	2	12.93	2	12.88	12.85	0	3,996	0.00%
2020/12/30	3.2	13.03	2	12.70	13.00	1.2	3,902	0.03%
2020/12/29	7	12.69	0	0.00	12.70	7	3,740	0.19%
2020/12/28	4.1	12.65	0	12.70	12.65	4	3,743	0.11%
2020/12/25	1	12.70	25	12.65	12.70	-24	3,756	-0.64%
2020/12/23	0.8	12.65	6	12.55	12.60	-5.2	3,819	-0.14%
2020/12/22	14	12.77	8	12.82	12.60	6	3,840	0.16%
2020/12/21	41.3	12.65	10.1	12.65	12.75	31.1	3,893	0.80%
2020/12/18	1	12.65	0	0.00	12.70	1	3,941	0.03%
2020/12/17	10.3	12.65	0	0.00	12.65	10.3	3,955	0.26%
2020/12/16	1.7	12.64	1	12.70	12.70	0.7	3,966	0.02%
2020/12/15	3.3	12.65	20	12.69	12.70	-16.8	3,958	-0.42%
2020/12/14	22.1	12.80	10	12.82	12.85	12.1	3,911	0.31%
2020/12/11	2	12.25	6	12.21	12.25	-4	3,659	-0.11%
2020/12/10	1	12.05	1	12.00	12.10	0	3,567	0.00%
2020/12/09	9	12.02	0	0.00	12.10	9	3,512	0.26%
2020/12/08	1.5	12.03	2	12.05	12.05	-0.5	3,489	-0.02%
2020/12/07	4.1	12.09	1.3	12.06	12.10	2.7	3,486	0.08%
2020/12/04	5	12.05	2	12.00	12.10	3	3,519	0.09%
2020/12/03	2	12.00	2	12.03	12.00	0	3,547	0.00%
2020/11/30	1	12.00	84.4	12.05	12.00	-83.4	3,548	-2.35%
2020/11/27	0	0.00	2	12.05	12.10	-2	3,511	-0.06%
2020/11/26	0	0.00	3	12.02	12.10	-3	3,495	-0.09%
2020/11/25	0	0.00	4	12.04	12.05	-4	3,506	-0.11%
2020/11/24	0.8	12.00	2	12.00	12.00	-1.2	3,480	-0.03%
2020/11/23	13.1	12.00	10	11.95	12.00	3.1	3,472	0.09%
2020/11/20	0.5	12.00	6.1	11.95	12.00	-5.6	3,398	-0.16%
2020/11/19	8	11.98	1	12.00	12.00	7	3,394	0.21%
2020/11/18	1	12.10	31	12.05	12.10	-30	3,323	-0.90%
2020/11/17	0	0.00	0	12.05	12.05	0	3,342	0.00%
2020/11/16	20.1	12.01	0.6	12.00	12.05	19.5	3,423	0.57%
2020/11/13	1	11.95	0	0.00	11.95	1	3,390	0.03%
2020/11/12	1	12.05	2	12.00	12.00	-1	3,394	-0.03%
2020/11/11	9	12.00	5	12.00	12.05	4	3,390	0.12%
2020/11/10	3	12.00	0	0.00	11.95	3	3,300	0.09%
2020/11/09	0.9	11.95	1	12.00	11.95	-0.1	3,265	0.00%
2020/11/06	0	0.00	7	11.86	11.85	-7	3,254	-0.22%
2020/11/04	1	11.75	1	11.80	11.80	0	3,399	0.00%
2020/11/02	2	11.75	0.1	11.80	11.80	1.9	3,456	0.06%
2020/10/30	6.2	11.79	0	0.00	11.75	6.2	3,500	0.18%
2020/10/29	0.1	11.85	0	0.00	11.85	0.1	3,519	0.00%
2020/10/28	1	11.80	0	0.00	11.85	1	3,524	0.03%
2020/10/27	4	11.90	0	0.00	11.85	4	3,518	0.11%
2020/10/26	0.1	12.00	6	12.03	12.00	-5.9	3,523	-0.17%
2020/10/23	0	0.00	5	11.98	12.00	-5	3,511	-0.14%
2020/10/22	0	0.00	3.1	11.85	11.95	-3.1	3,549	-0.09%
2020/10/21	0.9	11.75	0	11.75	11.75	0.9	3,511	0.03%
2020/10/20	3	11.70	0	0.00	11.70	3	3,548	0.08%
2020/10/19	0	0.00	2	11.70	11.75	-2	3,551	-0.06%
2020/10/14	3	11.77	4	11.78	11.75	-1	3,668	-0.03%
2020/10/13	1	11.65	1	11.60	11.70	0	3,703	0.00%
2020/10/12	67	11.65	0	0.00	11.70	67	3,776	1.77%
2020/10/08	1	11.70	0	0.00	11.75	1	3,915	0.03%
2020/10/07	2	11.65	0	0.00	11.75	2	4,148	0.05%
2020/10/06	0	0.00	4	11.76	11.75	-4	4,452	-0.09%
2020/10/05	2	11.68	0	0.00	11.75	2	4,628	0.04%
2020/09/30	1	11.70	1	11.75	11.75	0	4,742	0.00%
2020/09/29	0	0.00	13	11.71	11.75	-13	4,814	-0.27%
2020/09/28	11	11.45	1.3	11.52	11.55	9.7	4,930	0.20%
2020/09/25	4	11.41	1	11.55	11.40	3	5,051	0.06%
2020/09/24	17	11.44	20.4	11.44	11.40	-3.4	5,076	-0.07%
2020/09/23	11.8	11.61	0	0.00	11.65	11.8	5,088	0.23%
2020/09/22	0	0.00	1	11.75	11.80	-1	5,044	-0.02%
2020/09/21	1	11.90	16	11.89	11.90	-15	5,042	-0.30%
2020/09/18	0	0.00	4.4	11.95	11.95	-4.4	5,041	-0.09%
2020/09/17	2	11.90	10.6	11.92	11.95	-8.6	5,049	-0.17%
2020/09/16	1.7	11.87	8	11.85	11.85	-6.3	5,009	-0.13%
2020/09/14	0	0.00	3	11.80	11.85	-3	5,069	-0.06%
2020/09/11	1	11.80	5	11.80	11.85	-4	5,094	-0.08%
2020/09/10	3	11.83	39	11.82	11.90	-36	5,093	-0.71%
2020/09/09	2	11.70	24.4	11.78	11.80	-22.4	5,100	-0.44%
2020/09/08	0	0.00	22	11.68	11.65	-22	5,106	-0.43%
2020/09/07	5	11.48	3	11.50	11.55	2	5,172	0.04%
2020/09/04	1	11.45	10	11.50	11.50	-9	5,230	-0.17%
2020/09/03	1	11.50	10	11.50	11.55	-9	5,282	-0.17%
2020/09/02	0	0.00	3	11.55	11.55	-3	5,304	-0.06%
2020/09/01	3	11.60	18	11.55	11.60	-15	5,338	-0.28%
2020/08/27	0	0.00	10	11.55	11.60	-10	5,551	-0.18%
2020/08/26	3	11.57	7	11.55	11.55	-4	5,583	-0.07%
2020/08/25	2	11.58	1	11.55	11.55	1	5,699	0.02%
2020/08/24	2	11.55	0	0.00	11.55	2	5,831	0.03%
2020/08/21	15	11.55	16	11.55	11.55	-1	5,866	-0.02%
2020/08/20	6	11.50	0	0.00	11.50	6	5,880	0.10%
2020/08/19	1	11.70	1	11.70	11.70	0	5,830	0.00%
2020/08/18	2	11.68	1	11.75	11.75	1	5,870	0.02%
2020/08/17	0	0.00	1	11.70	11.70	-1	5,927	-0.02%
2020/08/13	1	11.70	0	0.00	11.75	1	6,014	0.02%
2020/08/12	1	11.65	0	0.00	11.80	1	6,014	0.02%
2020/08/11	1	11.90	9	11.88	11.90	-8	5,994	-0.13%
2020/08/10	0	0.00	16	11.84	11.80	-16	5,941	-0.27%
2020/08/07	0	0.00	1	11.70	11.75	-1	5,890	-0.02%
2020/08/06	4	11.70	5	11.75	11.75	-1	5,903	-0.02%
2020/08/05	12	11.70	2	11.65	11.70	10	5,924	0.17%
2020/08/04	6	11.54	0	0.00	11.55	6	6,002	0.10%
2020/08/03	18	11.39	0	0.00	11.40	18	6,033	0.30%
2020/07/31	2	11.40	1	11.40	11.35	1	6,042	0.02%
2020/07/30	2	11.40	0	0.00	11.40	2	6,057	0.03%
2020/07/28	7	11.21	7	11.20	11.25	0	6,117	0.00%
2020/07/27	14	11.35	25	11.42	11.35	-11	6,113	-0.18%
2020/07/24	14	11.50	0	0.00	11.45	14	6,091	0.23%
2020/07/23	5	11.65	0	0.00	11.60	5	6,056	0.08%
2020/07/22	1	11.70	1	11.80	11.70	0	6,070	0.00%
2020/07/21	1	11.60	13	11.70	11.70	-12	6,076	-0.20%
2020/07/20	2.1	11.55	1	11.60	11.55	1.1	5,992	0.02%
2020/07/17	31	11.64	0	0.00	11.65	31	5,994	0.52%
2020/07/16	4	11.74	0	0.00	11.75	4	6,035	0.07%
2020/07/15	1	11.70	3	11.57	11.75	-2	6,034	-0.03%
2020/07/14	41	11.47	0	0.00	11.45	41	5,969	0.69%
2020/07/13	73	12.15	8	12.18	12.20	65	5,788	1.12%
2020/07/10	25	12.10	0	0.00	12.10	25	5,545	0.45%
2020/07/09	8	12.13	0	0.00	12.10	8	5,424	0.15%
2020/07/08	8	12.10	1	12.10	12.10	7	5,346	0.13%
2020/07/07	13	12.17	0	0.00	12.10	13	5,295	0.25%
2020/07/06	12	12.23	24	12.15	12.25	-12	5,198	-0.23%
2020/07/03	18	11.99	3.7	11.97	12.00	14.3	5,080	0.28%
2020/07/02	13	11.93	7	11.95	11.95	6	5,050	0.12%
2020/07/01	12	11.81	0	0.00	11.85	12	4,969	0.24%
2020/06/29	24	11.74	0	0.00	11.75	24	4,965	0.48%
2020/06/24	32	11.78	0	0.00	11.80	32	4,982	0.64%
2020/06/23	2	11.80	5	11.80	11.85	-3	5,052	-0.06%
2020/06/19	0	0.00	2	11.78	11.85	-2	5,190	-0.04%
2020/06/18	0	0.00	16	11.74	11.75	-16	5,356	-0.30%
2020/06/17	2	11.80	0	0.00	11.75	2	5,453	0.04%
2020/06/16	10	11.81	8	11.82	11.85	2	5,713	0.04%
2020/06/15	0.2	11.75	4	11.65	11.75	-3.8	5,852	-0.06%
2020/06/12	4	11.50	5	11.49	11.60	-1	5,896	-0.02%
2020/06/11	42	11.80	1	11.80	11.70	41	5,905	0.69%
2020/06/10	3	11.82	0	0.00	11.85	3	5,920	0.05%
2020/06/09	2	11.70	0	0.00	11.75	2	6,047	0.03%
2020/06/08	5	11.72	6	11.75	11.75	-1	6,161	-0.02%
2020/06/05	1	11.70	1	11.70	11.75	0	6,137	0.00%
2020/06/04	4	11.75	0	0.00	11.75	4	6,170	0.06%
2020/06/03	4	11.75	6.3	11.75	11.80	-2.3	6,219	-0.04%
2020/06/02	5.6	11.66	1.5	11.70	11.70	4.1	6,120	0.07%
2020/06/01	7.4	11.63	0	0.00	11.65	7.4	6,111	0.12%
2020/05/29	19	11.33	0	0.00	11.30	19	6,028	0.32%
2020/05/28	1	11.60	9	11.65	11.60	-8	5,917	-0.14%
2020/05/27	6	11.63	9.2	11.60	11.65	-3.2	6,029	-0.05%
2020/05/26	8	11.60	5	11.59	11.65	3	6,086	0.05%
2020/05/25	4	11.48	101	11.52	11.50	-97	6,032	-1.61%	大賣/
2020/05/22	7	11.64	0	0.00	11.55	7	6,000	0.12%
2020/05/21	4	11.51	3	11.53	11.60	1	5,955	0.02%
2020/05/20	3	11.47	11	11.45	11.45	-8	5,910	-0.14%
2020/05/19	0	0.00	22	11.45	11.40	-22	5,876	-0.37%
2020/05/18	5	11.35	2	11.40	11.35	3	5,856	0.05%
2020/05/15	1	11.20	4	11.23	11.25	-3	5,804	-0.05%
2020/05/14	1	11.20	0	0.00	11.20	1	5,802	0.02%
2020/05/13	3	11.20	2	11.20	11.25	1	5,768	0.02%
2020/05/12	8.5	11.16	0	0.00	11.20	8.5	5,763	0.15%
2020/05/11	3	11.17	2	11.20	11.20	1	5,698	0.02%
2020/05/08	5	10.96	4	10.95	10.95	1	5,624	0.02%
2020/05/06	4	10.81	0	0.00	10.80	4	5,601	0.07%
2020/05/05	6	10.83	6	10.90	10.80	0	5,630	0.00%
2020/05/04	26.3	10.84	1.1	10.81	10.80	25.2	5,610	0.45%
2020/04/30	4	10.90	5	10.90	10.95	-1	5,559	-0.02%
2020/04/29	6	10.80	11	10.85	10.80	-5	5,561	-0.09%
2020/04/28	12	10.75	1	10.75	10.75	11	5,563	0.20%
2020/04/27	0.5	10.70	0	0.00	10.70	0.5	5,702	0.01%
2020/04/22	5	10.45	0	0.00	10.50	5	5,750	0.09%
2020/04/21	27	10.58	0	0.00	10.50	27	5,742	0.47%
2020/04/20	5	10.60	0	10.90	10.90	5	5,703	0.09%
2020/04/17	2	10.75	0	0.00	10.65	2	5,692	0.04%
2020/04/16	12	10.65	0	0.00	10.60	12	5,648	0.21%
2020/04/15	0	0.00	1	10.65	10.70	-1	5,652	-0.02%
2020/04/14	2	10.55	0.2	10.60	10.60	1.8	5,687	0.03%
2020/04/13	1	10.45	1	10.50	10.55	0	5,781	0.00%
2020/04/10	17	10.51	5	10.50	10.55	12	5,792	0.21%
2020/04/09	0	0.00	2	10.43	10.50	-2	5,840	-0.03%
2020/04/08	0	0.00	1	10.35	10.40	-1	5,948	-0.02%
2020/04/07	3	10.27	2	10.35	10.35	1	5,970	0.02%
2020/04/06	1	10.20	0	0.00	10.25	1	5,987	0.02%
2020/04/01	0	0.00	2	10.25	10.30	-2	5,981	-0.03%
2020/03/31	2	10.20	0	0.00	10.35	2	6,069	0.03%
2020/03/30	1	10.05	0	0.00	10.20	1	5,996	0.02%
2020/03/27	153	10.24	6	10.26	10.25	147	5,947	2.47%	大買/鉅額交易
2020/03/26	35	10.07	0	10.15	10.15	35	5,837	0.60%
2020/03/25	15	10.20	0.2	10.20	10.20	14.8	5,815	0.25%
2020/03/24	17	9.93	21	9.82	9.94	-4	5,651	-0.07%
2020/03/23	12	9.06	6	9.08	9.60	6	5,452	0.11%
2020/03/20	44	9.73	31	9.66	9.60	13	5,334	0.24%
2020/03/19	17	8.98	31	9.04	10.50	-14	5,056	-0.28%
2020/03/17	4	9.46	0	0.00	9.65	4	4,770	0.08%
2020/03/16	10	9.95	0	0.00	9.96	10	4,644	0.22%
2020/03/13	17	9.86	56	9.94	10.20	-39	4,578	-0.85%
2020/03/12	26	10.52	6	10.55	10.60	20	4,404	0.45%
2020/03/11	1	11.00	3	11.00	10.95	-2	4,237	-0.05%
2020/03/10	5	10.75	0	0.00	10.95	5	4,211	0.12%
2020/03/09	9	10.98	0	0.00	10.95	9	4,118	0.22%
2020/03/06	4	11.26	0	0.00	11.25	4	3,995	0.10%
2020/03/04	8	11.20	0	0.00	11.25	8	3,965	0.20%
2020/03/03	2	11.25	0	0.00	11.25	2	3,942	0.05%
2020/03/02	9	11.14	11	11.14	11.15	-2	3,925	-0.05%
2020/02/27	16	11.44	0	0.00	11.35	16	3,887	0.41%
2020/02/26	2	11.50	10.1	11.55	11.55	-8.1	3,785	-0.21%
2020/02/25	1	11.50	200	11.50	11.50	-199	3,773	-5.27%	大賣/鉅額交易
2020/02/24	10	11.57	0.5	11.60	11.55	9.5	3,752	0.25%
2020/02/21	13	11.60	0	0.00	11.65	13	3,728	0.35%
2020/02/20	7	11.60	20.1	11.70	11.65	-13.1	3,727	-0.35%
2020/02/19	2	11.65	1	11.65	11.65	1	3,700	0.03%
2020/02/18	5	11.55	20	11.55	11.60	-15	3,680	-0.41%
2020/02/17	2	11.55	0.3	11.60	11.60	1.7	3,664	0.05%
2020/02/14	11	11.65	0	0.00	11.65	11	3,622	0.30%
2020/02/13	6	11.65	12	11.69	11.70	-6	3,617	-0.17%
2020/02/12	0	0.00	0.3	11.70	11.70	-0.3	3,602	-0.01%
2020/02/11	8	11.68	1	11.65	11.70	7	3,613	0.19%
2020/02/10	11	11.66	0	0.00	11.75	11	3,595	0.31%
2020/02/07	2	11.80	4	11.80	11.80	-2	3,564	-0.06%
2020/02/06	0	0.00	21.6	11.86	11.90	-21.6	3,586	-0.60%
2020/02/05	5	11.70	0	0.00	11.75	5	3,539	0.14%
2020/02/04	1	11.70	10	11.70	11.75	-9	3,511	-0.26%
2020/02/03	15	11.55	52.3	11.64	11.65	-37.3	3,512	-1.06%
2020/01/31	0	0.00	2	11.80	11.75	-2	3,421	-0.06%
2020/01/30	25	11.60	3	11.58	11.60	22	3,372	0.65%
2020/01/20	4.5	11.92	26	11.95	12.00	-21.5	3,211	-0.67%
2020/01/17	2	11.80	5	11.85	11.90	-3	3,157	-0.10%
2020/01/16	10	11.85	0	11.80	11.85	10	3,152	0.32%
2020/01/15	0	0.00	1	11.90	11.85	-1	3,129	-0.03%
2020/01/14	1	11.90	2	11.93	11.90	-1	3,125	-0.03%
2020/01/13	210	11.90	3.3	11.84	11.90	206.7	3,147	6.57%	大買/鉅額交易
2020/01/10	9	11.69	11	11.75	11.80	-2	3,167	-0.06%
2020/01/09	5	11.67	1.1	11.66	11.70	3.9	3,136	0.12%
2020/01/08	16	11.73	3	11.90	11.70	13	3,109	0.42%
2020/01/07	13	11.71	60	11.71	11.90	-47	3,007	-1.56%
2020/01/06	1.8	11.53	9	11.52	11.55	-7.2	2,875	-0.25%
2020/01/03	5	11.45	130	11.50	11.50	-125	2,830	-4.42%	大賣/鉅額交易
2020/01/02	5	11.39	95	11.42	11.35	-90	2,771	-3.25%
2019/12/31	5.8	11.24	4	11.29	11.25	1.8	2,600	0.07%
2019/12/30	0	0.00	15	11.17	11.15	-15	2,525	-0.59%
2019/12/27	2	11.10	2	11.05	11.05	0	2,456	0.00%
2019/12/26	2	11.05	9	11.01	11.00	-7	2,395	-0.29%
2019/12/25	0	0.00	15.4	10.95	10.95	-15.4	2,292	-0.67%
2019/12/24	0	0.00	2	10.95	10.95	-2	2,281	-0.09%
2019/12/23	0	0.00	2	10.95	10.95	-2	2,282	-0.09%
2019/12/20	0	0.00	3	11.00	10.95	-3	2,292	-0.13%
2019/12/18	0	0.00	15	10.98	11.00	-15	2,295	-0.65%
2019/12/17	1	11.00	7	10.98	11.00	-6	2,372	-0.25%
2019/12/16	0	0.00	2	10.95	10.95	-2	2,391	-0.08%
2019/12/13	0	0.00	7.3	10.94	11.00	-7.3	2,405	-0.30%
2019/12/12	6	10.89	4	10.94	10.95	2	2,387	0.08%
2019/12/10	1	10.95	0	0.00	10.95	1	2,406	0.04%
2019/12/09	0	0.00	3	10.95	10.95	-3	2,398	-0.13%
2019/12/06	0	0.00	2.5	10.95	10.95	-2.5	2,405	-0.10%
2019/12/05	0	0.00	0	10.95	10.95	0	2,495	0.00%
2019/12/04	2	11.00	2	10.95	11.00	0	2,517	0.00%
2019/12/03	0	0.00	0.5	11.00	10.95	-0.5	2,553	-0.02%
2019/12/02	0.3	11.00	5	10.95	11.00	-4.8	2,582	-0.18%
2019/11/28	0	0.00	40	10.95	10.95	-40	2,611	-1.53%
2019/11/26	0	0.00	9	11.00	11.05	-9	2,596	-0.35%
2019/11/22	10	10.90	2	10.90	10.95	8	2,537	0.32%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/20	2	10.95	3	10.95	10.95	-1	2,562	-0.04%
2019/11/18	3	10.90	4	10.93	10.95	-1	2,554	-0.04%
2019/11/15	3	10.90	2	10.95	10.90	1	2,562	0.04%
2019/11/14	0	0.00	1	10.90	10.95	-1	2,570	-0.04%
2019/11/13	11	10.95	9.9	10.92	10.95	1.1	2,592	0.04%
2019/11/12	0	0.00	2	10.95	11.00	-2	2,605	-0.08%
2019/11/11	5	10.90	0	0.00	10.95	5	2,626	0.19%
2019/11/08	20	10.95	105.7	10.95	11.00	-85.7	2,679	-3.20%	大賣/
2019/11/07	3	10.95	2	10.95	10.95	1	2,705	0.04%
2019/11/06	4	10.95	4.1	10.90	10.90	-0.1	2,736	0.00%
2019/11/05	7	10.90	2	10.90	10.90	5	2,761	0.18%
2019/11/04	0	0.00	4.2	10.88	10.90	-4.2	2,857	-0.15%
2019/11/01	2	10.88	2	10.85	10.85	0	2,987	0.00%
2019/10/31	2	10.85	19	10.89	10.90	-17	3,075	-0.55%
2019/10/30	0	0.00	2	10.90	10.85	-2	3,130	-0.06%
2019/10/28	0	0.00	4	10.89	10.85	-4	3,279	-0.12%
2019/10/25	0	0.00	35	10.95	10.90	-35	3,324	-1.05%
2019/10/24	0	0.00	5	10.90	10.95	-5	3,342	-0.15%
2019/10/22	0	0.00	3	10.95	10.95	-3	3,431	-0.09%
2019/10/21	0	0.00	2.1	10.93	10.95	-2.1	3,454	-0.06%
2019/10/18	2	10.70	0	0.00	10.85	2	3,401	0.06%
2019/10/17	1	10.70	1	10.70	10.65	0	3,345	0.00%
2019/10/09	0	0.00	4	10.73	10.70	-4	3,371	-0.12%
2019/10/08	3	10.60	0	0.00	10.75	3	3,368	0.09%
2019/10/07	0	0.00	1	10.60	10.65	-1	3,321	-0.03%
2019/10/03	0	0.00	2	10.60	10.65	-2	3,360	-0.06%
2019/10/02	6	10.65	0	0.00	10.70	6	3,369	0.18%
2019/10/01	3	10.70	0	0.00	10.70	3	3,379	0.09%
2019/09/26	0	0.00	0.8	10.80	10.80	-0.8	3,374	-0.02%
2019/09/23	2	10.90	0.3	10.95	10.95	1.7	3,350	0.05%
2019/09/20	0.1	10.95	2	10.95	10.95	-1.9	3,328	-0.06%
2019/09/19	0	0.00	4	10.80	10.85	-4	3,218	-0.12%
2019/09/18	5	10.78	0	0.00	10.80	5	3,203	0.16%
2019/09/17	1	10.75	0	0.00	10.75	1	3,202	0.03%
2019/09/16	3	10.80	2	10.80	10.80	1	3,267	0.03%
2019/09/12	1	10.80	0	0.00	10.75	1	3,271	0.03%
2019/09/11	1	10.80	0	0.00	10.80	1	3,286	0.03%
2019/09/10	0	0.00	15	10.80	10.85	-15	3,279	-0.46%
2019/09/09	0	0.00	5	10.85	10.85	-5	3,262	-0.15%
2019/09/06	10	10.75	0	0.00	10.70	10	3,178	0.31%
2019/09/05	0	0.00	12	10.70	10.70	-12	3,144	-0.38%
2019/09/04	11	10.55	1	10.65	10.65	10	3,144	0.32%
2019/09/03	2	10.55	0	0.00	10.60	2	3,122	0.06%
2019/09/02	1	10.50	0	0.00	10.55	1	3,142	0.03%
2019/08/28	10.1	10.30	0	0.00	10.40	10.1	3,143	0.32%
2019/08/22	2	10.35	0	0.00	10.40	2	3,081	0.06%
2019/08/21	5	10.35	0	0.00	10.35	5	3,196	0.16%
2019/08/16	0	0.00	10	10.30	10.30	-10	3,203	-0.31%
2019/08/13	9	10.30	79	10.34	10.25	-70	3,170	-2.21%
2019/08/08	10	10.40	0	0.00	10.40	10	3,044	0.33%
2019/08/07	17	10.26	0	0.00	10.25	17	2,979	0.57%
2019/08/06	3	10.15	0	0.00	10.25	3	2,977	0.10%
2019/08/02	0	0.00	10	10.90	10.90	-10	2,711	-0.37%
2019/08/01	3	11.00	0	0.00	11.00	3	2,632	0.11%
2019/07/31	20	11.15	15.9	11.13	11.10	4.1	2,546	0.16%
2019/07/30	0	0.00	1	11.10	11.10	-1	2,415	-0.04%
2019/07/29	0	0.00	1	11.05	11.05	-1	2,404	-0.04%
2019/07/25	1	11.00	0	0.00	11.05	1	2,362	0.04%
2019/07/24	1	10.95	0	0.00	10.95	1	2,304	0.04%
2019/07/23	202	10.95	0	0.00	10.95	202	2,278	8.87%	大買/鉅額交易
2019/07/19	1	10.95	2	10.90	10.95	-1	2,235	-0.04%
2019/07/17	0	0.00	1	10.95	10.95	-1	2,202	-0.05%
2019/07/16	2	10.90	6.3	10.89	10.90	-4.3	2,158	-0.20%
2019/07/15	0	0.00	2	10.80	10.95	-2	2,129	-0.09%
2019/07/10	2	10.65	0	0.00	10.65	2	2,058	0.10%
2019/07/02	2	10.60	0	0.00	10.60	2	2,029	0.10%
2019/07/01	0	0.00	1.7	10.65	10.70	-1.7	2,034	-0.08%
2019/06/28	1	10.65	356	10.65	10.70	-355	2,066	-17.18%	大賣/鉅額交易
2019/06/26	0	0.00	1	10.65	10.65	-1	2,112	-0.05%
2019/06/25	5	10.65	0	0.00	10.65	5	2,131	0.23%
2019/06/21	0	0.00	3	10.65	10.80	-3	2,124	-0.14%
2019/06/20	0	0.00	6	10.55	10.60	-6	2,088	-0.29%
2019/06/19	0	0.00	39	10.55	10.55	-39	2,104	-1.85%
2019/06/18	0	0.00	10.1	10.45	10.50	-10.1	2,095	-0.48%
2019/06/17	0.5	10.40	0	0.00	10.40	0.5	2,110	0.02%
2019/06/12	1	10.40	0	0.00	10.35	1	2,207	0.05%
2019/06/04	0	0.00	0	10.50	10.55	0	2,153	0.00%
2019/05/31	2	10.45	0	0.00	10.50	2	2,162	0.09%
2019/05/27	1	10.40	0	0.00	10.40	1	2,108	0.05%
2019/05/24	1	10.35	7.1	10.35	10.35	-6.1	2,107	-0.29%
2019/05/23	1	10.35	0	0.00	10.35	1	2,092	0.05%
2019/05/22	0	0.00	8.5	10.35	10.35	-8.5	2,089	-0.41%
2019/05/21	1	10.30	0	0.00	10.35	1	2,085	0.05%
2019/05/20	350	10.35	0	0.00	10.30	350	2,083	16.80%	大買/鉅額交易
2019/05/17	0	0.00	2	10.30	10.25	-2	2,091	-0.10%
2019/05/14	1	10.25	0	0.00	10.30	1	2,109	0.05%
2019/05/10	2	10.35	1	10.35	10.30	1	2,109	0.05%
2019/05/06	1	10.40	0	0.00	10.45	1	2,120	0.05%
2019/05/02	0	0.00	10	10.45	10.45	-10	2,083	-0.48%
2019/04/29	2	10.35	17	10.40	10.35	-15	2,049	-0.73%
2019/04/25	0	10.25	0	0.00	10.30	0	2,025	0.00%
2019/04/22	0	0.00	0.1	10.30	10.35	-0.1	2,006	-0.01%
2019/04/18	10	10.30	0	0.00	10.35	10	2,009	0.50%
2019/04/12	1	10.35	0	0.00	10.40	1	2,015	0.05%
2019/04/03	5	10.35	0	0.00	10.40	5	2,048	0.24%
2019/04/02	6	10.40	0	0.00	10.40	6	2,041	0.29%
2019/04/01	0	0.00	14	10.46	10.50	-14	2,040	-0.69%
2019/03/25	9.3	10.35	0	0.00	10.40	9.3	2,065	0.45%
2019/03/22	11	10.45	2	10.45	10.50	9	2,060	0.44%
2019/03/20	0	0.00	1	10.30	10.35	-1	2,029	-0.05%
2019/03/19	11	10.25	0	0.00	10.25	11	2,024	0.54%
2019/03/18	0	10.25	0	0.00	10.30	0	2,006	0.00%
2019/03/15	13	10.20	0	0.00	10.25	13	1,982	0.66%
2019/03/13	1	10.10	0	0.00	10.10	1	1,900	0.05%
2019/03/12	10	10.10	0	0.00	10.10	10	1,906	0.52%
2019/03/11	1	10.05	0	0.00	10.10	1	1,894	0.05%
2019/03/08	17	10.05	0	0.00	10.10	17	1,897	0.90%
2019/03/07	7	10.10	0	0.00	10.10	7	1,901	0.37%
2019/03/06	20	10.15	0	0.00	10.10	20	1,894	1.06%
2019/02/27	2	10.00	0	0.00	10.10	2	1,832	0.11%
2019/02/26	13	10.05	0	0.00	10.05	13	1,809	0.72%
2019/02/20	4	10.01	1	10.00	10.05	3	1,759	0.17%
2019/02/19	2	10.05	0	0.00	10.00	2	1,753	0.11%
2019/02/18	3	10.05	0	0.00	10.05	3	1,738	0.17%
2019/02/15	1	9.96	0	0.00	9.97	1	1,710	0.06%
2019/02/11	5	9.88	0	0.00	9.88	5	1,726	0.29%
2019/01/17	0	0.00	22.2	9.71	9.71	-22.2	1,988	-1.12%
2019/01/15	1	9.75	0	0.00	9.77	1	2,067	0.05%
2019/01/04	2	9.51	0	0.00	9.54	2	2,510	0.08%
2018/12/27	0	0.00	10	9.60	9.59	-10	2,627	-0.38%
2018/12/26	0	0.00	40	9.55	9.60	-40	2,636	-1.52%
2018/12/25	1	9.60	0	0.00	9.59	1	2,627	0.04%
2018/12/22	2	9.55	20	9.55	9.71	-18	2,593	-0.69%
2018/12/19	12	9.51	0	0.00	9.58	12	2,713	0.44%
2018/12/18	1	9.60	0	0.00	9.60	1	2,680	0.04%
2018/12/17	10	9.82	0	0.00	9.82	10	2,651	0.38%
2018/12/13	13	9.88	0	0.00	9.92	13	2,619	0.50%
2018/12/11	1	9.91	0	0.00	9.92	1	2,588	0.04%
2018/12/07	0	0.00	4	9.99	9.99	-4	2,644	-0.15%
2018/12/05	11	9.97	0	0.00	9.97	11	2,676	0.41%
2018/11/26	0	0.00	1	9.94	9.93	-1	2,704	-0.04%
2018/11/22	1	9.90	0	0.00	9.90	1	2,790	0.04%
2018/11/15	2	9.96	0	0.00	9.96	2	2,913	0.07%
2018/11/14	1	9.90	0	0.00	9.97	1	2,944	0.03%
2018/11/13	4	9.89	0	0.00	9.92	4	2,954	0.14%
2018/11/09	0	0.00	1	9.97	9.97	-1	3,030	-0.03%
2018/11/08	3	10.00	0	0.00	10.05	3	3,082	0.10%
2018/11/07	2	9.88	0	0.00	9.93	2	3,056	0.07%
2018/11/06	2	9.89	0	0.00	9.90	2	3,115	0.06%
2018/11/01	8	9.90	0	0.00	9.90	8	3,281	0.24%
2018/10/31	0	0.00	7	9.97	10.05	-7	3,313	-0.21%
2018/10/30	8	9.66	0	0.00	9.80	8	3,301	0.24%
2018/10/25	4	9.84	0	0.00	9.80	4	3,827	0.10%
2018/10/24	5	9.95	2	10.00	10.05	3	3,953	0.08%
2018/10/23	15	10.02	0	0.00	10.00	15	4,052	0.37%
2018/10/19	1.8	10.09	7	10.28	10.05	-5.2	4,194	-0.12%
2018/10/15	0	0.00	1	10.30	10.30	-1	4,026	-0.03%
2018/10/12	1	10.20	1	10.05	10.25	0	4,026	0.00%
2018/10/11	20	10.18	0	0.00	10.20	20	3,983	0.50%
2018/10/09	0	10.60	4	10.50	10.50	-4	3,851	-0.10%
2018/10/08	0	0.00	40	10.40	10.45	-40	3,856	-1.04%
2018/10/05	1	10.45	0	0.00	10.40	1	3,856	0.03%
2018/10/01	1	10.70	1	10.65	10.65	0	3,835	0.00%
2018/09/27	0	0.00	30	10.70	10.75	-30	3,803	-0.79%
2018/09/26	0	0.00	9	10.60	10.60	-9	3,726	-0.24%
2018/09/25	10	10.55	0	0.00	10.65	10	3,744	0.27%
2018/09/21	10	10.60	12.1	10.55	10.65	-2.1	3,737	-0.06%
2018/09/20	0	0.00	1.1	10.60	10.60	-1.1	3,722	-0.03%
2018/09/13	1	10.60	0	0.00	10.65	1	3,792	0.03%
2018/09/12	1	10.50	0	0.00	10.60	1	3,787	0.03%
2018/09/07	3	10.50	0	0.00	10.50	3	4,020	0.07%
2018/09/06	1	10.50	0	0.00	10.45	1	4,044	0.02%
2018/09/05	0	0.00	10	10.60	10.50	-10	4,062	-0.25%
2018/09/03	0	0.00	3	10.65	10.65	-3	4,123	-0.07%
2018/08/29	0	0.00	5	10.65	10.65	-5	4,211	-0.12%
2018/08/21	2	10.40	0	0.00	10.45	2	4,299	0.05%
2018/08/16	2	10.35	1	10.30	10.40	1	4,330	0.02%
2018/08/15	0	0.00	6	10.33	10.35	-6	4,301	-0.14%
2018/08/14	1	10.30	6	10.35	10.40	-5	4,266	-0.12%
2018/08/13	8	10.37	0	0.00	10.40	8	4,256	0.19%
2018/08/10	5	10.62	5	10.60	10.60	0	4,191	0.00%
2018/08/09	0	0.00	20	10.70	10.75	-20	4,084	-0.49%
2018/08/07	2	10.70	0	0.00	10.70	2	4,088	0.05%
2018/08/03	3	10.75	0	0.00	10.75	3	4,079	0.07%
2018/08/02	6	10.70	5	10.70	10.65	1	4,079	0.02%
2018/08/01	22	11.28	10	11.35	11.45	12	3,835	0.31%
2018/07/31	1	11.20	10	11.10	11.25	-9	3,500	-0.26%
2018/07/30	2	11.05	10	11.00	11.10	-8	3,342	-0.24%
2018/07/23	5	10.85	0	0.00	10.85	5	3,027	0.17%
2018/07/10	0	0.00	20	10.65	10.70	-20	3,114	-0.64%
2018/07/06	21	10.70	0	0.00	10.55	21	3,153	0.67%
2018/07/03	4	10.70	0	0.00	10.65	4	3,245	0.12%
2018/06/29	1	10.75	0	0.00	10.75	1	3,282	0.03%
2018/06/26	1	10.85	5	10.85	10.85	-4	3,367	-0.12%
2018/06/25	1	10.90	0	0.00	10.85	1	3,406	0.03%
2018/06/22	2	10.80	8	10.78	10.80	-6	3,382	-0.18%
2018/06/20	2	10.98	0	0.00	10.95	2	3,362	0.06%
2018/06/19	17	10.87	11	10.85	10.90	6	3,282	0.18%
2018/06/15	1	10.80	0	0.00	10.80	1	3,196	0.03%
2018/06/14	1	10.60	10	10.60	10.70	-9	3,149	-0.29%
2018/06/13	15	10.70	0	0.00	10.65	15	3,144	0.48%
2018/06/12	11	10.70	0	0.00	10.65	11	3,205	0.34%
2018/06/11	0	0.00	5	10.65	10.70	-5	3,170	-0.16%
2018/06/07	0	0.00	5	10.60	10.65	-5	3,094	-0.16%
2018/06/06	1	10.60	0	0.00	10.55	1	3,070	0.03%
2018/05/30	1	10.45	0	0.00	10.50	1	2,946	0.03%
2018/05/29	0.2	10.60	0	0.00	10.60	0.2	2,906	0.01%
2018/05/28	14	10.55	6.6	10.50	10.55	7.4	2,876	0.26%
2018/05/25	20	10.50	0	0.00	10.50	20	2,866	0.70%
2018/05/24	10	10.45	0	0.00	10.50	10	2,877	0.35%
2018/05/22	3.3	10.49	0	0.00	10.50	3.3	2,904	0.11%
2018/05/21	10	10.45	0	0.00	10.50	10	2,947	0.34%
2018/05/18	32	10.45	0	0.00	10.50	32	2,957	1.08%
2018/05/17	0	0.00	4.2	10.45	10.45	-4.2	2,994	-0.14%
2018/05/14	2	10.40	0	0.00	10.40	2	3,230	0.06%
2018/05/11	0	0.00	5	10.50	10.45	-5	3,262	-0.15%
2018/05/10	1	10.45	0	0.00	10.45	1	3,212	0.03%
2018/05/09	2	10.45	0	0.00	10.45	2	3,181	0.06%
2018/05/08	3	10.45	0	0.00	10.45	3	3,206	0.09%
2018/05/07	4	10.45	0	0.00	10.45	4	3,258	0.12%
2018/05/03	3	10.45	0	0.00	10.45	3	3,286	0.09%
2018/05/02	0	0.00	2	10.50	10.50	-2	3,302	-0.06%
2018/04/26	0	0.00	1	10.20	10.20	-1	3,563	-0.03%
2018/04/24	0	0.00	9	10.25	10.20	-9	3,855	-0.23%
2018/04/23	0	0.00	10	10.25	10.30	-10	3,957	-0.25%
2018/04/20	20	10.20	0	0.00	10.25	20	4,082	0.49%
2018/04/19	10	10.20	0	0.00	10.25	10	4,191	0.24%
2018/04/17	5	10.25	0	0.00	10.20	5	4,323	0.12%
2018/04/13	6	10.29	0	0.00	10.25	6	4,365	0.14%
2018/04/03	1	10.15	0	0.00	10.25	1	4,332	0.02%
2018/04/02	0	0.00	45	10.25	10.25	-45	4,326	-1.04%
2018/03/31	1	10.25	0	0.00	10.25	1	4,280	0.02%
2018/03/29	1	10.20	0	0.00	10.20	1	4,234	0.02%
2018/03/28	45	10.19	30	10.16	10.15	15	4,191	0.36%
2018/03/27	0	0.00	30	10.10	10.05	-30	4,141	-0.72%
2018/03/26	1	10.00	0	0.00	10.05	1	4,185	0.02%
2018/03/23	13	10.00	0	0.00	10.05	13	4,225	0.31%
2018/03/15	0	0.00	1	9.98	9.99	-1	4,068	-0.02%
2018/03/14	0	0.00	0.1	9.99	10.00	-0.1	4,066	0.00%
2018/03/12	10	10.00	50	9.98	10.00	-40	4,054	-0.99%
2018/03/09	1	9.87	0	0.00	9.91	1	4,010	0.02%
2018/03/07	0	0.00	1	9.84	9.84	-1	4,041	-0.02%
2018/03/02	0	0.00	1	9.89	9.88	-1	4,053	-0.02%
2018/02/26	0	0.00	12	10.00	10.00	-12	3,962	-0.30%
2018/02/23	0	0.00	50	9.96	9.99	-50	3,936	-1.27%
2018/02/22	0	0.00	3	9.90	9.95	-3	3,927	-0.08%
2018/02/21	12	9.78	0	0.00	9.94	12	3,949	0.30%
2018/02/12	2	9.75	0.1	9.70	9.70	1.9	3,896	0.05%
2018/02/09	0	0.00	1.4	9.61	9.63	-1.4	3,864	-0.04%
2018/02/08	34	9.63	0	0.00	9.68	34	3,800	0.89%
2018/02/06	55	9.65	16	9.58	9.48	39	3,668	1.06%
2018/02/05	10	9.88	0	0.00	9.90	10	3,488	0.29%
2018/02/02	1	10.00	20	10.00	10.00	-19	3,426	-0.55%
2018/01/25	0	0.00	4	10.10	10.20	-4	3,210	-0.12%
2018/01/24	3	10.05	6	10.08	10.15	-3	3,166	-0.09%
2018/01/23	100	10.20	5	10.15	10.15	95	3,075	3.09%
2018/01/22	0	0.00	30	10.10	10.15	-30	2,987	-1.00%
2018/01/19	1	9.98	0	0.00	9.98	1	2,801	0.04%
2018/01/18	81	9.80	1	9.98	9.96	80	2,687	2.98%
2018/01/17	20	9.74	0	0.00	9.74	20	2,491	0.80%
2018/01/16	20	9.72	10	9.74	9.70	10	2,352	0.43%
2018/01/12	32	9.55	0	0.00	9.56	32	2,059	1.55%
2018/01/11	1	9.52	0	0.00	9.54	1	1,954	0.05%
2018/01/10	0	0.00	7	9.50	9.51	-7	1,891	-0.37%
2018/01/09	3	9.50	0	0.00	9.50	3	1,819	0.16%
2018/01/08	7	9.50	0	0.00	9.51	7	1,790	0.39%
2018/01/05	1	9.49	0	0.00	9.49	1	1,700	0.06%
2018/01/02	25	9.49	50	9.49	9.49	-25	1,710	-1.46%