國票金 (2889)-元大-雙和券商分點個股進出

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
15.55
漲跌
▲0.30
漲幅
+1.97%
成交量
32,964張
產業
上市金融類股
723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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/06/07	0.1	15.40	37	15.60	15.55	-37	15,452	-0.24%
2024/06/06	2	15.30	41	15.19	15.25	-39	14,982	-0.26%
2024/06/05	0.1	15.00	7	15.09	15.05	-7	14,520	-0.05%
2024/06/04	15.5	14.85	0	15.05	14.85	15.5	14,127	0.11%
2024/06/03	25.1	15.00	0	15.20	14.95	25	13,694	0.18%
2024/05/31	16.5	15.19	0	15.30	15.05	16.4	13,109	0.13%
2024/05/30	10	15.35	0	15.50	15.30	10	12,538	0.08%
2024/05/29	52.2	15.16	44	15.58	15.40	8.1	12,088	0.07%
2024/05/28	0	0.00	0	15.40	15.40	0	11,532	0.00%
2024/05/27	0	0.00	12.4	15.35	15.50	-12.4	11,591	-0.11%
2024/05/24	12.1	15.49	0	15.35	15.45	12	11,562	0.10%
2024/05/23	31	15.45	4	15.50	15.50	27	11,473	0.24%
2024/05/22	5	15.60	60	15.65	15.60	-55	11,394	-0.48%
2024/05/21	21.2	15.53	0.2	15.65	15.70	21	11,339	0.19%
2024/05/20	5.3	15.71	13	15.89	15.95	-7.7	11,172	-0.07%
2024/05/17	0.1	15.55	4	15.61	15.70	-4	10,940	-0.04%
2024/05/16	0	0.00	0	15.48	15.65	0	10,845	0.00%
2024/05/15	0	0.00	25	15.62	15.50	-25	10,675	-0.23%
2024/05/14	0.4	15.38	1	15.50	15.35	-0.7	10,581	-0.01%
2024/05/13	21	15.53	3	15.48	15.60	18	10,589	0.17%
2024/05/10	6	15.64	87	15.59	15.60	-81	10,480	-0.77%
2024/05/09	25.3	15.16	0.2	15.01	15.00	25.1	10,040	0.25%
2024/05/08	0	0.00	0	15.55	15.50	0	9,710	0.00%
2024/05/07	10.4	15.55	3.2	15.56	15.55	7.2	9,512	0.08%
2024/05/06	0.1	15.30	23.3	15.42	15.50	-23.2	9,243	-0.25%
2024/05/03	21	15.09	13.1	15.08	15.10	7.9	8,927	0.09%
2024/05/02	15.1	14.65	4	14.70	14.70	11.1	8,541	0.13%
2024/04/30	0.1	14.50	2	14.50	14.55	-2	8,276	-0.02%
2024/04/29	57	14.59	8	14.49	14.60	49	8,157	0.60%
2024/04/26	6.1	13.90	2	13.95	13.95	4	7,611	0.05%
2024/04/25	0	0.00	0	13.95	13.95	0	7,551	0.00%
2024/04/24	5	13.95	20.1	13.95	14.00	-15.1	7,536	-0.20%
2024/04/23	1.1	13.95	8.4	13.99	14.00	-7.3	7,511	-0.10%
2024/04/22	2	13.83	3	13.80	13.90	-1	7,454	-0.01%
2024/04/19	3	13.55	13	13.55	13.60	-10	7,294	-0.14%
2024/04/18	13.3	13.45	0	0.00	13.45	13.3	7,120	0.19%
2024/04/17	16	13.59	0	13.70	13.50	16	6,808	0.23%
2024/04/16	35.7	13.66	0	13.75	13.60	35.7	6,670	0.53%
2024/04/15	11.1	13.80	0	13.80	13.80	11	6,568	0.17%
2024/04/12	10	13.85	0	13.90	13.85	10	6,556	0.15%
2024/04/11	10	13.90	10.8	13.90	13.90	-0.8	6,530	-0.01%
2024/04/10	3	13.95	0	0.00	13.95	3	6,542	0.05%
2024/04/09	2.1	14.00	4	14.00	14.00	-2	6,541	-0.03%
2024/04/08	0	0.00	0	13.85	13.90	0	6,433	0.00%
2024/04/03	1.1	13.86	0	13.85	13.80	1	6,464	0.02%
2024/04/02	21.3	13.83	1.1	13.85	13.90	20.2	6,504	0.31%
2024/04/01	11	14.00	10.3	13.95	13.90	0.7	6,695	0.01%
2024/03/29	0.1	13.90	16	13.90	13.90	-16	6,883	-0.23%
2024/03/28	12	13.90	12	13.89	13.90	0	6,807	0.00%
2024/03/27	20	13.80	14.2	13.84	13.85	5.8	6,739	0.09%
2024/03/26	0.1	13.80	1	13.65	13.70	-1	6,665	-0.01%
2024/03/25	42.4	13.73	0.4	13.75	13.70	42	6,601	0.64%
2024/03/22	10.2	13.60	5	13.60	13.70	5.2	6,517	0.08%
2024/03/21	5	13.55	0	13.55	13.60	5	6,420	0.08%
2024/03/20	15.7	13.52	1	13.55	13.50	14.7	6,353	0.23%
2024/03/19	4.1	13.60	0.2	13.65	13.60	3.9	6,277	0.06%
2024/03/18	16	13.64	1	13.80	13.65	15	6,245	0.24%
2024/03/15	11.7	13.83	11	13.70	13.90	0.7	6,083	0.01%
2024/03/14	78	13.82	19	13.73	13.80	59	5,660	1.04%
2024/03/13	0.1	12.70	5	12.67	12.75	-5	4,501	-0.11%
2024/03/12	0	0.00	3.5	12.65	12.70	-3.5	4,516	-0.08%
2024/03/11	0.1	12.60	1	12.60	12.65	-0.9	4,513	-0.02%
2024/03/08	2	12.60	0	12.50	12.50	2	4,500	0.04%
2024/03/07	0.1	12.65	13.8	12.55	12.60	-13.7	4,443	-0.31%
2024/03/06	1	12.40	3.5	12.45	12.40	-2.5	4,321	-0.06%
2024/03/05	4	12.33	2	12.35	12.35	2	4,310	0.05%
2024/03/04	0	0.00	100	12.20	12.20	-100	4,251	-2.35%
2024/03/01	0	0.00	0	12.25	12.25	0	4,298	0.00%
2024/02/29	0.1	12.30	0	12.30	12.30	0.1	4,317	0.00%
2024/02/27	0	0.00	0	12.15	12.10	0	4,208	0.00%
2024/02/26	0	0.00	0	12.10	12.10	0	4,199	0.00%
2024/02/23	1.1	12.20	0	12.15	12.10	1	4,204	0.02%
2024/02/22	0.1	12.20	0.3	12.20	12.15	-0.3	4,229	-0.01%
2024/02/21	1	12.20	11	12.20	12.15	-10	4,223	-0.24%
2024/02/20	0.1	12.25	0	12.23	12.20	0	4,216	0.00%
2024/02/19	0	0.00	5.1	12.25	12.30	-5.1	4,232	-0.12%
2024/02/16	0.1	12.20	0	12.15	12.15	0	4,211	0.00%
2024/02/15	0	0.00	0	12.20	12.20	0	4,204	0.00%
2024/02/05	0	0.00	4.4	12.24	12.25	-4.4	4,176	-0.11%
2024/02/02	0.1	12.15	0	12.08	12.15	0	4,052	0.00%
2024/02/01	0	0.00	4	11.95	11.95	-4	4,008	-0.10%
2024/01/31	2	12.00	1	12.00	11.95	1	3,993	0.02%
2024/01/30	0	0.00	1	11.95	11.90	-1	3,990	-0.03%
2024/01/29	0	11.95	0.3	11.95	11.95	-0.3	3,985	-0.01%
2024/01/26	0.1	12.00	0	11.93	11.95	0.1	3,975	0.00%
2024/01/25	2.7	11.91	0	11.95	11.90	2.6	3,997	0.07%
2024/01/24	0	0.00	0.1	11.95	11.95	-0.1	4,020	0.00%
2024/01/23	0	0.00	2	11.90	12.00	-2	4,018	-0.05%
2024/01/22	1.1	11.95	10	11.95	11.90	-8.9	4,019	-0.22%
2024/01/18	0	0.00	1	11.85	11.80	-1	3,991	-0.03%
2024/01/17	1	11.80	2	11.80	11.75	-1	3,981	-0.03%
2024/01/15	1	12.05	0	0.00	12.05	1	3,848	0.03%
2024/01/12	0	0.00	0.3	12.05	12.05	-0.3	3,859	-0.01%
2024/01/11	0	0.00	54	12.05	12.05	-54	3,861	-1.40%
2024/01/10	0	0.00	2	12.10	12.05	-2	3,856	-0.05%
2024/01/08	0.5	12.30	22	12.33	12.30	-21.5	3,774	-0.57%
2024/01/03	7	12.21	0	0.00	12.25	7	3,686	0.19%
2024/01/02	0	0.00	1	12.30	12.30	-1	3,607	-0.03%
2023/12/29	0.1	12.25	2.5	12.25	12.25	-2.3	3,547	-0.07%
2023/12/28	7	12.20	3	12.20	12.25	4	3,459	0.12%
2023/12/27	9	12.17	1	12.20	12.20	8	3,353	0.24%
2023/12/26	56	11.89	2	11.95	11.95	54	3,094	1.75%
2023/12/22	0	0.00	1	11.60	11.55	-1	2,827	-0.04%
2023/12/20	0.1	11.60	0	0.00	11.55	0.1	2,856	0.00%
2023/12/19	0	0.00	0	11.60	11.55	0	2,853	0.00%
2023/12/15	1	11.60	0	0.00	11.55	1	2,835	0.04%
2023/12/12	5	11.40	5	11.40	11.40	0	2,792	0.00%
2023/12/11	1	11.40	0	0.00	11.40	1	2,765	0.04%
2023/12/07	1.4	11.51	0	0.00	11.50	1.4	2,673	0.05%
2023/12/06	0	0.00	1.6	11.65	11.60	-1.6	2,551	-0.06%
2023/12/05	0	0.00	2	11.60	11.60	-2	2,497	-0.08%
2023/12/04	0.1	11.60	0	0.00	11.60	0.1	2,448	0.00%
2023/11/28	1	11.60	0	0.00	11.60	1	2,277	0.04%
2023/11/27	1	11.55	0.8	11.60	11.55	0.2	2,227	0.01%
2023/11/24	2	11.55	0	0.00	11.60	2	2,203	0.09%
2023/11/22	2	11.60	0	0.00	11.65	2	2,176	0.09%
2023/11/21	7	11.64	0	0.00	11.65	7	2,195	0.32%
2023/11/17	0.5	11.60	10	11.60	11.65	-9.5	2,140	-0.44%
2023/11/15	2	11.50	0	0.00	11.60	2	2,120	0.09%
2023/11/13	3	11.40	0	0.00	11.40	3	2,108	0.14%
2023/11/10	6	11.46	0	0.00	11.45	6	2,098	0.29%
2023/11/02	0	0.00	34	11.65	11.70	-34	2,122	-1.60%
2023/10/31	0	0.00	3	11.50	11.50	-3	2,081	-0.14%
2023/10/30	0	0.00	0.1	11.50	11.50	-0.1	2,149	0.00%
2023/10/27	6	11.55	24	11.65	11.55	-18	2,187	-0.82%
2023/10/26	0	0.00	20	11.55	11.55	-20	2,273	-0.88%
2023/10/25	1	11.70	0	0.00	11.60	1	2,299	0.04%
2023/10/24	0	0.00	20	11.70	11.70	-20	2,378	-0.84%
2023/10/20	4	11.61	10	11.60	11.60	-6	2,464	-0.24%
2023/10/19	0	0.00	2	11.70	11.70	-2	2,505	-0.08%
2023/10/17	0	0.00	0.8	11.75	11.75	-0.8	2,545	-0.03%
2023/10/12	0	0.00	2	11.85	11.90	-2	2,778	-0.07%
2023/10/11	0	0.00	5	11.70	11.85	-5	2,801	-0.18%
2023/10/06	4.1	11.68	0	0.00	11.70	4.1	2,987	0.14%
2023/10/05	0	0.00	1	11.65	11.65	-1	3,023	-0.03%
2023/10/04	2.2	11.60	0	11.65	11.65	2.2	3,062	0.07%
2023/10/03	0	0.00	2	11.70	11.70	-2	3,099	-0.06%
2023/10/02	1	11.70	0	0.00	11.65	1	3,139	0.03%
2023/09/28	0.2	11.65	0	0.00	11.65	0.2	3,227	0.01%
2023/09/27	0	0.00	150	11.60	11.60	-150	3,323	-4.51%	大賣/鉅額交易
2023/09/26	5	11.67	0	0.00	11.60	5	3,348	0.15%
2023/09/25	1	11.75	1	11.80	11.75	0	3,315	0.00%
2023/09/21	0.1	11.75	0	0.00	11.75	0.1	3,336	0.00%
2023/09/20	5	11.75	0	0.00	11.75	5	3,321	0.15%
2023/09/15	0	0.00	1	11.85	11.85	-1	3,524	-0.03%
2023/09/13	5	11.75	0	0.00	11.75	5	3,354	0.15%
2023/09/11	3.1	11.75	0	0.00	11.70	3.1	3,373	0.09%
2023/09/07	2	11.75	0	0.00	11.75	2	3,424	0.06%
2023/09/06	0	0.00	0.2	11.80	11.75	-0.2	3,464	-0.01%
2023/08/31	1	11.80	0	0.00	11.90	1	3,686	0.03%
2023/08/30	3	11.85	2.4	11.85	11.85	0.6	3,762	0.02%
2023/08/29	0.2	11.70	2	11.83	11.90	-1.8	3,826	-0.05%
2023/08/25	5	11.73	0	0.00	11.70	5	3,887	0.13%
2023/08/24	2	11.75	0	0.00	11.75	2	3,883	0.05%
2023/08/23	1	11.80	0	0.00	11.75	1	3,924	0.03%
2023/08/22	0.2	11.70	0	0.00	11.75	0.2	3,933	0.01%
2023/08/21	1.3	11.67	0	0.00	11.70	1.3	3,983	0.03%
2023/08/16	14	11.70	1	11.70	11.70	13	4,135	0.31%
2023/08/14	15.1	11.77	0	11.80	11.75	15.1	4,213	0.36%
2023/08/11	11.5	11.91	0.1	11.95	11.95	11.4	4,230	0.27%
2023/08/10	0	12.00	8	11.95	11.95	-8	4,259	-0.19%
2023/08/09	0	0.00	0.9	11.95	12.00	-0.9	4,286	-0.02%
2023/08/08	5	11.95	0	0.00	11.95	5	4,312	0.12%
2023/08/07	0	0.00	4.1	11.99	12.05	-4.1	4,306	-0.10%
2023/07/31	0	0.00	0.3	12.05	12.00	-0.3	4,240	-0.01%
2023/07/28	0	0.00	0	12.05	12.00	0	4,160	0.00%
2023/07/27	6	12.10	0.1	12.05	12.00	5.9	4,120	0.14%
2023/07/26	10	11.90	0	0.00	11.95	10	4,064	0.25%
2023/07/25	50	11.75	0	0.00	11.80	50	4,019	1.24%
2023/07/24	10	11.70	0	0.00	11.70	10	4,009	0.25%
2023/07/21	10	11.70	6.5	11.78	11.75	3.5	3,974	0.09%
2023/07/20	0	0.00	3	11.73	11.75	-3	3,981	-0.08%
2023/07/19	24	11.73	11	11.74	11.70	13	3,972	0.33%
2023/07/18	36	11.76	1	11.80	11.75	35	3,934	0.89%
2023/07/17	7	11.89	0	0.00	11.85	7	3,853	0.18%
2023/07/14	2	11.85	2.2	11.90	11.90	-0.2	3,871	-0.01%
2023/07/13	14.2	11.73	0	0.00	11.85	14.2	3,881	0.37%
2023/07/11	0	0.00	3	11.85	11.85	-3	3,676	-0.08%
2023/07/10	4.1	11.80	8.1	11.79	11.75	-4	3,662	-0.11%
2023/07/07	4	11.75	0	0.00	11.80	4	3,636	0.11%
2023/07/06	5	11.79	5	11.75	11.85	0	3,630	0.00%
2023/07/05	8.2	11.91	0	0.00	11.90	8.2	3,604	0.23%
2023/07/03	2	12.05	0	0.00	12.10	2	3,633	0.06%
2023/06/30	0	0.00	0.1	12.00	12.05	-0.1	3,789	0.00%
2023/06/29	2	12.05	2	12.05	12.05	0	4,095	0.00%
2023/06/28	1	12.00	8	12.00	12.00	-7	4,305	-0.16%
2023/06/27	2	12.00	0	0.00	12.00	2	4,393	0.05%
2023/06/26	7	11.97	0	0.00	12.00	7	4,569	0.15%
2023/06/21	4	12.10	0	0.00	12.00	4	4,730	0.08%
2023/06/20	1	12.10	0	0.00	12.05	1	5,161	0.02%
2023/06/19	2	12.10	0	0.00	12.10	2	5,524	0.04%
2023/06/15	1	12.15	0.2	12.20	12.15	0.8	6,028	0.01%
2023/06/14	0	0.00	0	12.20	12.20	0	6,384	0.00%
2023/06/13	41	12.10	6	12.15	12.15	35	6,587	0.53%
2023/06/09	1	12.20	3.1	12.20	12.20	-2.1	7,311	-0.03%
2023/06/08	21	12.12	0.7	12.10	12.10	20.3	7,398	0.27%
2023/06/07	22	12.20	0	0.00	12.20	22	7,429	0.30%
2023/06/06	20	12.25	0	0.00	12.25	20	7,369	0.27%
2023/06/05	1	12.35	1	12.25	12.25	0	7,415	0.00%
2023/05/31	0.7	12.50	0	0.00	12.45	0.7	7,471	0.01%
2023/05/26	101	12.59	0	12.55	12.55	101	7,425	1.36%	大買/
2023/05/25	0.1	12.65	3	12.65	12.65	-2.9	7,425	-0.04%
2023/05/24	1	12.60	4	12.60	12.65	-3	7,472	-0.04%
2023/05/23	0	0.00	2	12.53	12.55	-2	7,451	-0.03%
2023/05/19	0	0.00	2	12.35	12.40	-2	7,393	-0.03%
2023/05/17	0	0.00	13.2	12.30	12.40	-13.2	7,342	-0.18%
2023/05/16	0	0.00	6	12.10	12.15	-6	7,320	-0.08%
2023/05/15	20.2	11.95	0	0.00	12.00	20.2	7,343	0.28%
2023/05/12	14	12.00	0	0.00	12.05	14	7,390	0.19%
2023/05/11	32	12.12	0	0.00	12.10	32	7,397	0.43%
2023/05/10	5	12.15	16.3	12.15	12.20	-11.3	7,461	-0.15%
2023/05/09	10	12.15	0	0.00	12.15	10	7,526	0.13%
2023/05/08	51	12.17	13	12.15	12.20	38	7,628	0.50%
2023/05/05	5	12.25	0	0.00	12.30	5	7,783	0.06%
2023/05/04	30	12.20	0	0.00	12.25	30	7,940	0.38%
2023/05/03	0.1	12.25	0	0.00	12.25	0.1	8,020	0.00%
2023/04/25	20.1	12.25	1	12.35	12.30	19.1	8,876	0.22%
2023/04/24	0	0.00	1	12.25	12.35	-1	8,985	-0.01%
2023/04/21	40.9	12.29	0	0.00	12.30	40.9	9,066	0.45%
2023/04/20	32.6	12.31	1	12.40	12.40	31.6	9,095	0.35%
2023/04/19	150.3	12.46	0	0.00	12.35	150.3	9,149	1.64%	大買/鉅額交易
2023/04/18	60	12.50	5	12.50	12.60	55	9,120	0.60%
2023/04/17	69.3	12.50	0	0.00	12.50	69.3	9,110	0.76%
2023/04/14	2	12.50	1	12.45	12.50	1	9,108	0.01%
2023/04/13	4	12.45	0	0.00	12.45	4	9,157	0.04%
2023/04/11	1	12.35	0	0.00	12.40	1	9,609	0.01%
2023/04/10	1	12.20	0	0.00	12.25	1	9,634	0.01%
2023/04/07	3.1	12.22	1.2	12.21	12.25	1.9	9,610	0.02%
2023/04/06	2	12.33	0	0.00	12.30	2	9,579	0.02%
2023/03/31	10	12.36	0	0.00	12.35	10	9,500	0.11%
2023/03/30	19	12.77	41	12.51	12.45	-22	9,355	-0.24%
2023/03/29	1	13.30	32.1	13.33	13.20	-31.1	9,073	-0.34%
2023/03/28	6	12.92	6	12.92	13.05	0	9,044	0.00%
2023/03/27	1.6	12.82	107	12.90	12.90	-105.4	9,102	-1.16%	大賣/鉅額交易
2023/03/24	7.1	13.32	9	13.32	13.30	-1.9	9,028	-0.02%
2023/03/23	0	0.00	49.3	13.57	13.70	-49.3	8,877	-0.55%
2023/03/22	23.8	13.33	12.2	13.27	13.30	11.6	8,434	0.14%
2023/03/21	0.4	12.55	9.9	12.76	13.00	-9.5	8,195	-0.12%
2023/03/20	0	0.00	3	12.47	12.50	-3	8,163	-0.04%
2023/03/17	0.4	11.73	3.4	11.86	12.15	-2.9	8,039	-0.04%
2023/03/16	30.1	11.60	28.2	11.67	11.70	1.9	7,762	0.02%
2023/03/15	40.5	11.97	85.8	11.91	11.90	-45.2	7,704	-0.59%
2023/03/14	18.5	12.26	11.5	12.26	12.25	7	7,476	0.09%
2023/03/13	4	13.08	1	13.10	13.20	3	7,352	0.04%
2023/03/10	0	0.00	22.5	13.14	13.15	-22.5	7,365	-0.30%
2023/03/09	0.2	13.15	6	13.20	13.15	-5.8	7,395	-0.08%
2023/03/07	2	13.10	4.5	13.05	13.10	-2.5	7,463	-0.03%
2023/03/03	0	0.00	10.8	12.60	12.60	-10.8	7,458	-0.15%
2023/03/02	1.1	12.55	5	12.55	12.60	-3.9	7,567	-0.05%
2023/03/01	5.8	12.55	4	12.55	12.60	1.8	7,774	0.02%
2023/02/24	0	0.00	44.4	12.50	12.60	-44.4	8,027	-0.55%
2023/02/23	6	12.53	20.9	12.60	12.60	-14.9	8,051	-0.19%
2023/02/22	17	12.46	61	12.46	12.50	-44	8,118	-0.54%
2023/02/21	5	12.70	12	12.66	12.70	-7	8,077	-0.09%
2023/02/20	0	0.00	9	12.65	12.70	-9	8,199	-0.11%
2023/02/17	0	0.00	26	12.74	12.75	-26	8,356	-0.31%
2023/02/15	1	12.75	4.4	12.65	12.65	-3.4	8,446	-0.04%
2023/02/14	3.5	12.74	2	12.70	12.75	1.5	8,562	0.02%
2023/02/13	4	12.58	0	0.00	12.60	4	8,586	0.05%
2023/02/10	21.2	12.66	0	0.00	12.65	21.2	8,610	0.25%
2023/02/09	1	12.70	0	0.00	12.80	1	8,609	0.01%
2023/02/08	4	12.75	4	12.71	12.75	0	8,620	0.00%
2023/02/07	2	12.85	1	12.85	12.85	1	8,601	0.01%
2023/02/06	3	12.98	4.5	13.06	13.00	-1.5	8,599	-0.02%
2023/02/03	3	13.10	0	0.00	13.15	3	8,607	0.03%
2023/02/02	8.1	12.82	0	0.00	13.05	8.1	8,481	0.10%
2023/02/01	2	12.60	5	12.60	12.65	-3	8,455	-0.04%
2023/01/31	4	12.50	2	12.58	12.60	2	8,469	0.02%
2023/01/30	0.1	12.35	1	12.35	12.35	-0.9	8,364	-0.01%
2023/01/17	4.1	12.27	0	0.00	12.20	4.1	8,211	0.05%
2023/01/16	8.8	12.34	0	0.00	12.20	8.8	8,146	0.11%
2023/01/13	1.2	12.19	21	12.01	12.15	-19.8	7,950	-0.25%
2023/01/12	5.2	11.70	3	11.90	11.90	2.2	7,808	0.03%
2023/01/11	0.4	11.70	55	11.65	11.70	-54.6	7,688	-0.71%
2023/01/10	1.1	11.60	0	0.00	11.65	1.1	7,619	0.01%
2023/01/09	1.2	11.60	1	11.60	11.60	0.2	7,590	0.00%
2023/01/06	0.1	11.50	0.3	11.50	11.55	-0.3	7,541	0.00%
2023/01/05	3	11.40	1	11.40	11.50	2	7,537	0.03%
2023/01/04	0	0.00	0	11.40	11.35	0	7,529	0.00%
2023/01/03	0.3	11.35	1	11.35	11.35	-0.7	7,591	-0.01%
2022/12/30	2	11.28	32	11.33	11.30	-30	7,540	-0.40%
2022/12/29	0.7	11.35	3	11.35	11.35	-2.3	7,054	-0.03%
2022/12/27	0.3	11.49	0	0.00	11.45	0.3	6,994	0.00%
2022/12/22	0.3	11.35	1	11.35	11.35	-0.7	7,107	-0.01%
2022/12/21	0	0.00	2.8	11.30	11.25	-2.8	7,179	-0.04%
2022/12/20	3.3	11.26	1	11.35	11.25	2.3	7,188	0.03%
2022/12/19	1	11.40	4.4	11.44	11.35	-3.4	7,014	-0.05%
2022/12/16	1.2	11.41	1.2	11.46	11.45	0	6,868	0.00%
2022/12/15	6	11.48	1	11.50	11.45	5	6,776	0.07%
2022/12/14	0	0.00	25.3	11.44	11.50	-25.3	6,724	-0.38%
2022/12/13	0	0.00	2	11.40	11.40	-2	6,642	-0.03%
2022/12/12	2	11.40	8	11.36	11.40	-6	6,517	-0.09%
2022/12/08	20	11.45	0	0.00	11.45	20	6,309	0.32%
2022/12/07	9	11.40	0	0.00	11.40	9	6,220	0.14%
2022/12/06	0.1	11.40	0	0.00	11.35	0.1	6,071	0.00%
2022/12/05	6	11.37	0	0.00	11.40	6	5,967	0.10%
2022/12/02	5.9	11.38	0	0.00	11.35	5.9	5,653	0.10%
2022/12/01	2.9	11.53	100	11.55	11.50	-97.1	5,579	-1.74%
2022/11/30	0.3	11.45	0	0.00	11.50	0.3	5,478	0.01%
2022/11/28	6	11.36	0	0.00	11.45	6	5,250	0.11%
2022/11/25	3	11.58	5	11.60	11.60	-2	5,130	-0.04%
2022/11/24	5.9	11.64	0	0.00	11.70	5.9	5,046	0.12%
2022/11/23	6.4	11.66	4	11.80	11.80	2.4	4,947	0.05%
2022/11/22	1.2	11.54	5	11.40	11.65	-3.8	4,782	-0.08%
2022/11/21	0.1	11.20	0	0.00	11.10	0.1	4,542	0.00%
2022/11/18	1	11.20	0	0.00	11.20	1	4,548	0.02%
2022/11/16	25.2	11.15	0	0.00	11.05	25.2	4,444	0.57%
2022/11/15	2	11.30	1	11.35	11.35	1	4,306	0.02%
2022/11/14	1	11.30	5	11.35	11.30	-4	4,141	-0.10%
2022/11/11	71	11.34	1.8	11.32	11.35	69.2	4,040	1.71%
2022/11/10	2.1	11.28	1	11.40	11.25	1.1	3,963	0.03%
2022/11/09	1	11.40	0.3	11.35	11.45	0.7	3,826	0.02%
2022/11/08	2	11.30	0.6	11.30	11.35	1.4	3,777	0.04%
2022/11/07	0	0.00	0.2	11.30	11.25	-0.2	3,717	0.00%
2022/11/03	4.5	11.01	0	0.00	11.10	4.5	3,638	0.12%
2022/11/01	3	11.00	0	0.00	11.05	3	3,528	0.09%
2022/10/31	3	11.02	0	0.00	11.10	3	3,436	0.09%
2022/10/28	15.1	11.05	0	0.00	11.00	15.1	3,385	0.45%
2022/10/27	2	11.20	0	0.00	11.20	2	3,253	0.06%
2022/10/26	1	11.15	0	0.00	11.25	1	3,169	0.03%
2022/10/25	0.1	11.20	0.4	11.20	11.20	-0.3	3,164	-0.01%
2022/10/24	0	0.00	4	11.25	11.25	-4	3,199	-0.13%
2022/10/21	0	0.00	1	11.35	11.35	-1	3,190	-0.03%
2022/10/20	4.4	10.97	1	10.90	11.30	3.4	3,167	0.11%
2022/10/18	0	11.30	0	11.30	11.40	0	2,993	0.00%
2022/10/17	0	0.00	6	11.20	11.30	-6	2,981	-0.20%
2022/10/13	7.2	11.16	0	0.00	11.45	7.2	2,951	0.24%
2022/10/11	4.4	11.21	10	11.35	11.45	-5.7	2,929	-0.19%
2022/10/06	1	11.80	2	11.80	11.85	-1	2,886	-0.03%
2022/10/05	26.1	11.80	0	0.00	11.80	26.1	2,941	0.89%
2022/10/04	3	11.72	0	0.00	11.75	3	3,022	0.10%
2022/09/30	0	0.00	1.3	11.51	11.55	-1.3	3,032	-0.04%
2022/09/29	2.7	11.40	0.1	11.40	11.45	2.6	2,984	0.09%
2022/09/28	40	11.83	0	0.00	11.60	40	2,933	1.36%
2022/09/27	3.4	12.03	12.2	12.03	12.05	-8.8	2,856	-0.31%
2022/09/26	2	12.23	6	12.25	12.20	-4	2,900	-0.14%
2022/09/23	0	0.00	11.4	12.57	12.45	-11.4	2,953	-0.39%
2022/09/22	1.2	12.41	0	0.00	12.45	1.2	3,024	0.04%
2022/09/21	2.1	12.62	1.5	12.67	12.55	0.7	3,122	0.02%
2022/09/20	0.2	12.70	0.1	12.70	12.70	0.1	3,178	0.00%
2022/09/19	6	12.70	0	0.00	12.70	6	3,271	0.18%
2022/09/16	8	12.83	0	0.00	12.70	8	3,310	0.24%
2022/09/15	0	0.00	10	12.80	12.95	-10	3,159	-0.32%
2022/09/14	1.2	12.86	0	0.00	12.85	1.2	3,202	0.04%
2022/09/13	0.1	12.90	30	12.90	12.95	-29.9	3,234	-0.93%
2022/09/12	2	12.75	0	12.90	12.90	2	3,264	0.06%
2022/09/08	4	12.85	0.2	12.95	12.90	3.8	3,564	0.11%
2022/09/07	0.1	12.90	14	12.90	12.85	-14	3,611	-0.39%
2022/09/06	4.1	13.06	14	13.10	13.10	-10	3,670	-0.27%
2022/09/05	31	13.15	0	0.00	13.15	31	3,782	0.82%
2022/09/02	0	0.00	1	13.25	13.20	-1	3,854	-0.03%
2022/08/31	13	13.17	0	0.00	13.35	13	3,866	0.34%
2022/08/30	8.1	13.10	1	13.15	13.10	7.1	3,891	0.18%
2022/08/29	1	13.15	0	0.00	13.15	1	3,872	0.03%
2022/08/26	9	13.25	0	0.00	13.20	9	3,826	0.24%
2022/08/25	0.2	13.28	0.1	13.35	13.20	0.1	3,776	0.00%
2022/08/24	0	0.00	1	13.35	13.30	-1	3,774	-0.03%
2022/08/23	0.1	13.50	0	0.00	13.35	0.1	3,752	0.00%
2022/08/22	1.4	13.48	1	13.50	13.55	0.4	3,754	0.01%
2022/08/19	4.1	13.50	0	0.00	13.55	4.1	3,746	0.11%
2022/08/18	0	0.00	3	13.70	13.70	-3	3,718	-0.08%
2022/08/16	0	0.00	20	13.60	13.70	-20	3,758	-0.53%
2022/08/15	14	13.74	20.3	13.65	13.65	-6.3	3,751	-0.17%
2022/08/12	103	13.72	20.1	13.75	13.75	82.9	3,750	2.21%	大買/
2022/08/11	0	0.00	20	13.55	13.65	-20	3,766	-0.53%
2022/08/10	0	0.00	31	13.35	13.45	-31	3,773	-0.82%
2022/08/09	1	13.05	5	13.05	13.20	-4	3,765	-0.11%
2022/08/08	1	13.10	5	13.15	13.15	-4	3,780	-0.11%
2022/08/05	1	13.25	0	0.00	13.20	1	3,834	0.03%
2022/08/04	0	0.00	7	13.13	13.30	-7	3,916	-0.18%
2022/08/02	0	0.00	36	13.39	13.35	-36	4,008	-0.90%
2022/08/01	16.3	13.36	99	13.42	13.55	-82.7	4,068	-2.03%
2022/07/29	3	14.03	5.1	14.05	14.10	-2.1	4,091	-0.05%
2022/07/27	4	13.65	0	0.00	13.80	4	4,053	0.10%
2022/07/26	2	13.65	54	13.65	13.60	-52	4,060	-1.28%
2022/07/25	20	13.50	22	13.62	13.65	-2	4,076	-0.05%
2022/07/22	2	13.25	0	0.00	13.45	2	4,110	0.05%
2022/07/21	0	0.00	10	13.30	13.25	-10	4,189	-0.24%
2022/07/20	0	0.00	15	13.25	13.15	-15	4,242	-0.35%
2022/07/19	5	13.05	10	13.05	13.10	-5	4,326	-0.12%
2022/07/18	10	12.80	0.5	12.91	12.80	9.5	4,336	0.22%
2022/07/15	10.1	12.65	41	12.61	12.60	-30.9	4,334	-0.71%
2022/07/13	2	12.80	12	12.80	12.85	-10	4,365	-0.23%
2022/07/12	11	12.75	47	12.85	12.80	-36	4,407	-0.82%
2022/07/11	2	13.30	0	0.00	13.30	2	4,356	0.05%
2022/07/08	2	13.65	0	0.00	13.60	2	4,390	0.05%
2022/07/07	5	13.50	0	0.00	13.50	5	4,461	0.11%
2022/07/06	1	13.30	0	0.00	13.30	1	4,529	0.02%
2022/07/05	4.2	13.75	7	13.68	13.75	-2.8	4,785	-0.06%
2022/07/04	18	13.50	6	13.90	13.60	12	4,827	0.25%
2022/07/01	3.1	14.15	1	14.10	14.05	2.1	4,968	0.04%
2022/06/30	9.1	14.57	0	0.00	14.55	9.1	5,074	0.18%
2022/06/29	15.6	14.72	0	0.00	14.80	15.6	5,078	0.31%
2022/06/28	2	15.75	0	0.00	15.75	2	5,124	0.04%
2022/06/27	2.4	15.76	2	15.80	15.80	0.4	5,114	0.01%
2022/06/24	11	15.65	1	15.75	15.75	10	5,072	0.20%
2022/06/22	1	15.65	0	0.00	15.65	1	5,096	0.02%
2022/06/20	12	15.71	0	0.00	15.60	12	5,209	0.23%
2022/06/17	2	15.80	76	15.80	15.75	-74	5,201	-1.42%
2022/06/16	10	16.15	2	16.05	16.00	8	4,960	0.16%
2022/06/15	3.2	16.00	7.9	16.04	16.05	-4.7	5,055	-0.09%
2022/06/14	5	15.65	0	0.00	15.85	5	5,074	0.10%
2022/06/13	3	15.53	2	15.60	15.50	1	5,047	0.02%
2022/06/10	10	15.55	0	0.00	15.65	10	5,252	0.19%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	0	0.00	0.4	15.60	15.65	-0.4	5,310	-0.01%
2022/06/07	1	15.50	0	0.00	15.50	1	5,352	0.02%
2022/06/02	11	15.40	2	15.50	15.45	9	5,788	0.16%
2022/06/01	0	0.00	1	15.60	15.50	-1	5,911	-0.02%
2022/05/31	0	0.00	42	15.60	15.60	-42	5,889	-0.71%
2022/05/30	0	0.00	3	15.55	15.65	-3	5,884	-0.05%
2022/05/27	1	15.45	10	15.40	15.40	-9	5,887	-0.15%
2022/05/24	1	15.45	0	0.00	15.40	1	6,039	0.02%
2022/05/23	2	15.40	0	0.00	15.50	2	6,052	0.03%
2022/05/20	1.2	15.47	0	0.00	15.45	1.2	6,085	0.02%
2022/05/19	3.2	15.55	0	0.00	15.50	3.2	6,120	0.05%
2022/05/18	0	0.00	3.1	15.80	15.80	-3.1	6,137	-0.05%
2022/05/17	0	0.00	1	15.60	15.60	-1	6,169	-0.02%
2022/05/16	54.2	15.34	0	0.00	15.40	54.2	6,177	0.88%
2022/05/13	4.6	15.20	2	15.30	15.30	2.6	6,179	0.04%
2022/05/12	24.4	15.22	23	15.42	15.15	1.4	6,249	0.02%
2022/05/11	0.6	15.67	0	0.00	15.60	0.6	6,211	0.01%
2022/05/10	10.4	15.41	1	15.50	15.65	9.4	6,207	0.15%
2022/05/09	4.1	15.63	0	0.00	15.60	4.1	6,207	0.07%
2022/05/05	1.2	16.00	5	15.95	15.95	-3.8	6,256	-0.06%
2022/05/03	0	0.00	2	16.00	16.00	-2	6,291	-0.03%
2022/04/29	21	16.05	0	0.00	16.05	21	6,369	0.33%
2022/04/28	0.1	16.00	0	0.00	16.05	0.1	6,439	0.00%
2022/04/27	12.2	15.90	0	0.00	15.95	12.2	6,440	0.19%
2022/04/26	1.2	16.06	0	0.00	16.00	1.2	6,411	0.02%
2022/04/25	10	15.99	3.4	15.97	16.00	6.7	6,404	0.10%
2022/04/22	4.4	16.13	9.7	16.25	16.20	-5.3	6,333	-0.08%
2022/04/21	0	0.00	1	16.15	16.15	-1	6,434	-0.02%
2022/04/20	0.4	16.10	5	16.15	16.10	-4.6	6,593	-0.07%
2022/04/19	7	16.00	6	16.18	16.10	1	6,729	0.01%
2022/04/18	12	15.99	34.1	16.00	16.05	-22.1	6,782	-0.33%
2022/04/15	0	0.00	22	16.21	16.20	-22	6,705	-0.33%
2022/04/14	20.1	16.26	9	16.31	16.25	11.1	6,730	0.16%
2022/04/13	1	16.25	1	16.35	16.40	0	6,677	0.00%
2022/04/12	31	16.29	30.1	16.35	16.40	0.9	6,615	0.01%
2022/04/11	178.2	16.70	145	16.58	16.50	33.2	6,526	0.51%	大買/大賣/
2022/04/08	43	17.05	1	17.10	17.10	42	6,232	0.67%
2022/04/07	211.5	17.14	158	17.11	16.90	53.5	6,245	0.86%	大買/大賣/
2022/04/06	2	16.90	2.1	17.25	17.20	-0.1	6,050	0.00%
2022/04/01	0	0.00	11.1	16.85	16.90	-11.1	5,936	-0.19%
2022/03/31	15	16.65	4.4	16.80	16.75	10.6	5,868	0.18%
2022/03/30	7	16.55	0	0.00	16.55	7	5,717	0.12%
2022/03/29	4	16.45	5	16.50	16.50	-1	5,661	-0.02%
2022/03/28	4	16.38	7	16.36	16.40	-3	5,615	-0.05%
2022/03/25	1	16.40	0	0.00	16.45	1	5,570	0.02%
2022/03/24	2	16.48	6.3	16.50	16.50	-4.3	5,559	-0.08%
2022/03/23	3	16.47	12	16.45	16.50	-9	5,605	-0.16%
2022/03/22	23	16.30	2	16.30	16.35	21	5,503	0.38%
2022/03/21	13	16.32	3.6	16.35	16.35	9.4	5,486	0.17%
2022/03/18	23	16.41	20.1	16.35	16.30	2.9	5,434	0.05%
2022/03/17	1	16.05	51	16.05	16.10	-50	5,347	-0.94%
2022/03/16	34	15.85	8	15.87	15.90	26	5,266	0.49%
2022/03/15	55	15.78	26	15.58	15.85	29	5,188	0.56%
2022/03/14	1	15.05	0.2	15.10	15.05	0.8	4,952	0.02%
2022/03/11	13	14.91	0	0.00	14.90	13	4,961	0.26%
2022/03/10	1.8	14.97	2	14.95	15.00	-0.2	4,963	0.00%
2022/03/09	41	14.78	6	14.80	14.80	35	4,907	0.71%
2022/03/08	39.3	15.16	1.2	15.30	15.05	38.1	4,722	0.81%
2022/03/07	10	15.63	0.2	15.85	15.65	9.8	4,507	0.22%
2022/03/04	21.8	15.85	0	0.00	15.85	21.8	4,430	0.49%
2022/03/02	21	15.85	0	0.00	15.90	21	4,482	0.47%
2022/03/01	65	15.85	0	0.00	15.90	65	4,497	1.45%
2022/02/25	21.1	15.80	1	15.80	15.80	20.1	4,541	0.44%
2022/02/24	13	15.90	90	15.85	15.85	-77	4,502	-1.71%
2022/02/22	43	15.95	2.1	15.96	15.95	40.9	4,507	0.91%
2022/02/21	1	15.95	3	15.95	16.05	-2	4,685	-0.04%
2022/02/18	1	16.00	300	16.00	16.00	-299	4,806	-6.22%	大賣/鉅額交易
2022/02/17	2.1	16.03	6	16.00	16.00	-3.9	4,797	-0.08%
2022/02/16	1.9	16.01	9.7	16.00	16.00	-7.9	4,830	-0.16%
2022/02/15	1	16.00	0	0.00	16.00	1	4,876	0.02%
2022/02/14	11	16.02	0	0.00	16.05	11	4,893	0.22%
2022/02/11	23.3	16.14	0	0.00	16.15	23.3	4,788	0.49%
2022/02/09	2	16.15	3.4	16.20	16.20	-1.4	4,772	-0.03%
2022/02/08	3.3	16.12	1	16.15	16.15	2.3	4,727	0.05%
2022/02/07	36	16.00	1	16.00	16.05	35	4,660	0.75%
2022/01/26	10	15.95	20	15.90	15.95	-10	4,572	-0.22%
2022/01/25	5	15.88	0	0.00	15.90	5	4,555	0.11%
2022/01/24	18	15.83	10	15.75	15.95	8	4,533	0.18%
2022/01/21	12	16.01	8.2	16.00	16.00	3.8	4,447	0.09%
2022/01/20	6	16.13	0.1	16.20	16.15	5.9	4,347	0.14%
2022/01/19	6	16.18	30	16.25	16.20	-24	4,321	-0.56%
2022/01/18	30	16.30	0	0.00	16.25	30	4,274	0.70%
2022/01/17	35	16.24	5	16.23	16.20	30	4,236	0.71%
2022/01/14	29	16.25	8	16.25	16.30	21	4,205	0.50%
2022/01/13	12	16.24	10	16.30	16.35	2	4,182	0.05%
2022/01/12	68	16.26	12.1	16.18	16.15	55.9	4,056	1.38%
2022/01/11	81.8	15.91	0	0.00	15.95	81.8	3,918	2.09%
2022/01/10	40	15.91	25	15.90	15.95	15	3,903	0.38%
2022/01/07	74	15.89	11	15.85	15.90	63	4,037	1.56%
2022/01/06	51	15.90	0	0.00	15.90	51	4,006	1.27%
2022/01/05	84	15.92	1	15.95	15.90	83	4,013	2.07%
2022/01/04	20	15.95	0	0.00	15.95	20	4,036	0.50%
2022/01/03	0.1	16.00	0	0.00	15.95	0.1	4,067	0.00%
2021/12/30	0	0.00	10	16.00	16.05	-10	4,118	-0.24%
2021/12/29	11	15.95	12	15.96	15.95	-1	4,119	-0.02%
2021/12/28	57	15.82	0	0.00	15.90	57	4,114	1.39%
2021/12/27	1	15.80	0	0.00	15.85	1	4,128	0.02%
2021/12/23	20	15.80	0	0.00	15.85	20	4,229	0.47%
2021/12/22	20	15.80	0	0.00	15.80	20	4,254	0.47%
2021/12/20	62	15.82	0	0.00	15.80	62	4,292	1.44%
2021/12/17	5	15.85	0	0.00	15.85	5	4,251	0.12%
2021/12/16	28	15.86	0	0.00	15.85	28	4,225	0.66%
2021/12/15	20	15.90	0	0.00	15.90	20	4,212	0.47%
2021/12/14	20	15.95	11	16.00	15.95	9	4,220	0.21%
2021/12/13	3	16.03	1,566.8	16.02	16.05	-1,563.8	4,229	-36.97%	大賣/鉅額交易
2021/12/10	0	0.00	1.4	16.00	16.00	-1.4	4,172	-0.03%
2021/12/09	0	0.00	10	15.90	15.90	-10	4,180	-0.24%
2021/12/08	0.5	15.90	0	0.00	15.90	0.5	4,185	0.01%
2021/12/07	13	15.80	0	0.00	15.90	13	4,153	0.31%
2021/12/06	15.1	15.84	0	0.00	15.85	15.1	4,195	0.36%
2021/12/01	25	15.89	0	0.00	15.90	25	4,196	0.60%
2021/11/30	11	15.85	0	0.00	16.00	11	4,212	0.26%
2021/11/29	23.1	15.80	0	0.00	15.85	23.1	4,198	0.55%
2021/11/26	37	16.04	1	16.00	16.00	36	4,165	0.86%
2021/11/25	40.1	16.20	2	16.20	16.20	38.1	4,155	0.92%
2021/11/24	5	16.15	10	16.15	16.20	-5	4,139	-0.12%
2021/11/23	31	16.02	0	0.00	16.00	31	4,080	0.76%
2021/11/22	10	16.05	0	0.00	16.10	10	4,063	0.25%
2021/11/19	5	16.25	0	0.00	16.15	5	4,034	0.12%
2021/11/18	61.2	16.18	33.9	16.19	16.40	27.4	3,946	0.69%
2021/11/17	26.6	15.83	15	15.95	16.00	11.6	3,741	0.31%
2021/11/16	30	15.75	27.6	15.76	15.85	2.4	3,597	0.07%
2021/11/15	41	15.77	0.1	15.90	15.80	40.9	3,607	1.13%
2021/11/12	20	15.70	30	15.81	15.85	-10	3,550	-0.28%
2021/11/11	31	15.70	0	0.00	15.75	31	3,563	0.87%
2021/11/10	10.7	15.71	1	15.70	15.75	9.7	3,542	0.27%
2021/11/09	17	15.71	0.2	15.75	15.75	16.8	3,524	0.48%
2021/11/08	25	15.72	0	0.00	15.75	25	3,523	0.71%
2021/11/05	15.3	15.75	0	0.00	15.80	15.3	3,492	0.44%
2021/11/02	5	15.80	0	0.00	15.85	5	3,497	0.14%
2021/10/29	1	15.85	0	0.00	15.90	1	3,493	0.03%
2021/10/27	7	15.86	0.1	15.95	15.90	6.9	3,538	0.20%
2021/10/26	34	15.90	1	15.95	15.95	33	3,561	0.93%
2021/10/21	5	15.90	0	0.00	15.80	5	4,091	0.12%
2021/10/20	0.1	16.00	0	0.00	15.95	0.1	4,110	0.00%
2021/10/19	2	16.15	6	16.04	16.00	-4	4,131	-0.10%
2021/10/15	75	16.06	0	0.00	15.95	75	4,172	1.80%
2021/10/13	3	15.55	0.6	15.60	15.55	2.4	4,113	0.06%
2021/10/12	3	15.55	0	0.00	15.55	3	4,197	0.07%
2021/10/07	2	15.55	0	0.00	15.55	2	4,296	0.05%
2021/10/06	4	15.50	0	0.00	15.45	4	4,319	0.09%
2021/10/05	4	15.88	25	15.90	15.90	-21	4,348	-0.48%
2021/10/04	0	0.00	50	15.95	16.00	-50	4,300	-1.16%
2021/10/01	64	16.00	0	0.00	15.95	64	4,371	1.46%
2021/09/30	10.2	16.00	0	0.00	16.15	10.2	4,310	0.24%
2021/09/28	2	16.00	0	0.00	16.00	2	4,223	0.05%
2021/09/24	2.2	15.88	0	0.00	15.85	2.2	4,172	0.05%
2021/09/23	3	15.77	0	0.00	15.75	3	4,190	0.07%
2021/09/22	4	15.66	0	0.00	15.70	4	4,215	0.09%
2021/09/17	3	15.75	1	15.75	15.80	2	4,162	0.05%
2021/09/16	1.2	15.90	0	0.00	15.80	1.2	4,201	0.03%
2021/09/15	2	15.83	0	0.00	15.90	2	4,193	0.05%
2021/09/14	0	0.00	0.1	15.90	15.85	-0.1	4,198	0.00%
2021/09/13	8.9	15.76	0	0.00	15.85	8.9	4,206	0.21%
2021/09/10	2.2	15.79	0	0.00	15.80	2.2	4,219	0.05%
2021/09/08	19.5	15.86	1	15.80	15.80	18.5	4,329	0.43%
2021/09/06	1	16.05	53	16.00	16.00	-52	4,360	-1.19%
2021/09/03	42	16.05	22.1	16.07	16.10	19.9	4,349	0.46%
2021/09/02	1	16.05	0	0.00	16.05	1	4,431	0.02%
2021/09/01	0	0.00	2	16.30	16.30	-2	4,557	-0.04%
2021/08/31	3	16.08	0	0.00	16.05	3	4,703	0.06%
2021/08/30	1.5	16.17	0	0.00	16.20	1.5	4,736	0.03%
2021/08/27	0	0.00	30	16.02	16.05	-30	4,742	-0.63%
2021/08/25	1	15.95	0.3	16.00	16.00	0.7	4,771	0.01%
2021/08/24	2	15.90	0	0.00	16.00	2	4,789	0.04%
2021/08/23	1	15.80	0	0.00	15.85	1	4,818	0.02%
2021/08/20	11	15.70	0	0.00	15.75	11	4,884	0.23%
2021/08/19	12.1	15.81	3	15.85	15.85	9.1	4,959	0.18%
2021/08/18	14.2	15.70	0	0.00	16.00	14.2	4,973	0.29%
2021/08/17	2	15.90	0.5	16.00	15.85	1.5	4,977	0.03%
2021/08/16	12	16.00	10	16.20	16.00	2	4,997	0.04%
2021/08/13	12	16.25	0.9	16.30	16.25	11.1	4,996	0.22%
2021/08/11	20	16.40	0	0.00	16.45	20	5,142	0.39%
2021/08/10	0	0.00	0	16.40	16.35	0	5,278	0.00%
2021/08/09	0	0.00	3	16.45	16.45	-3	5,612	-0.05%
2021/08/06	1	16.35	0	16.40	16.40	1	5,746	0.02%
2021/08/05	0	0.00	4	16.35	16.40	-4	6,025	-0.07%
2021/08/04	0	0.00	50	16.35	16.40	-50	6,690	-0.75%
2021/08/03	2	16.30	100	16.33	16.35	-98	6,922	-1.42%
2021/08/02	5	16.31	0	0.00	16.35	5	7,121	0.07%
2021/07/30	1	16.40	0	0.00	16.45	1	7,394	0.01%
2021/07/29	1	16.35	60	16.30	16.35	-59	7,496	-0.79%
2021/07/28	2.1	16.23	2	16.25	16.30	0.1	7,555	0.00%
2021/07/27	18.1	16.44	0	0.00	16.40	18.1	7,803	0.23%
2021/07/26	6	17.46	201	17.47	17.45	-195	7,769	-2.51%	大賣/鉅額交易
2021/07/23	0	0.00	20	17.60	17.50	-20	7,639	-0.26%
2021/07/22	4	17.54	91	17.55	17.55	-87	7,705	-1.13%
2021/07/21	1	17.50	70	17.53	17.50	-69	7,686	-0.90%
2021/07/20	3	17.43	0	0.00	17.50	3	7,753	0.04%
2021/07/19	37	17.60	1	17.60	17.65	36	7,812	0.46%
2021/07/16	2	17.50	4.2	17.50	17.55	-2.2	7,918	-0.03%
2021/07/15	0	0.00	24	17.23	17.30	-24	7,908	-0.30%
2021/07/14	1	17.10	40	17.13	17.10	-39	7,912	-0.49%
2021/07/13	3	17.10	25	17.09	17.05	-22	8,084	-0.27%
2021/07/12	3	16.97	11	17.05	17.00	-8	8,148	-0.10%
2021/07/09	0	0.00	2	16.78	16.75	-2	8,179	-0.02%
2021/07/08	64	16.80	9	16.78	16.80	55	8,393	0.66%
2021/07/07	2	16.48	0	0.00	16.50	2	8,590	0.02%
2021/07/06	10	16.50	0.1	16.50	16.55	9.9	8,910	0.11%
2021/07/05	0.2	16.45	1	16.45	16.50	-0.9	9,005	-0.01%
2021/07/02	16	16.35	0	0.00	16.40	16	9,102	0.18%
2021/07/01	3	16.38	1	16.35	16.35	2	9,166	0.02%
2021/06/30	10	16.45	0	0.00	16.50	10	9,306	0.11%
2021/06/29	1	16.50	50.3	16.42	16.45	-49.3	9,440	-0.52%
2021/06/28	44	16.49	1	16.50	16.50	43	9,625	0.45%
2021/06/25	1.2	16.42	12	16.44	16.35	-10.8	9,718	-0.11%
2021/06/24	7	16.25	0	0.00	16.30	7	9,813	0.07%
2021/06/23	0	0.00	1	16.25	16.30	-1	9,998	-0.01%
2021/06/22	26.3	16.17	50.5	16.20	16.20	-24.2	10,304	-0.23%
2021/06/21	1	16.15	0	0.00	16.15	1	10,653	0.01%
2021/06/18	33	16.31	0	0.00	16.30	33	10,631	0.31%
2021/06/17	13	16.35	0	0.00	16.40	13	10,576	0.12%
2021/06/16	6	16.44	0	0.00	16.45	6	10,667	0.06%
2021/06/15	0.2	16.45	0	0.00	16.55	0.2	10,656	0.00%
2021/06/11	4	16.33	0	0.00	16.40	4	10,684	0.04%
2021/06/10	6	16.21	0	0.00	16.30	6	10,767	0.06%
2021/06/09	25	16.41	0	0.00	16.30	25	10,770	0.23%
2021/06/08	17.1	16.54	6	16.56	16.65	11.1	10,836	0.10%
2021/06/07	10	16.90	0	0.00	16.90	10	11,068	0.09%
2021/06/04	7	17.05	10	17.05	17.10	-3	11,370	-0.03%
2021/06/02	1	17.10	2	17.10	17.20	-1	11,834	-0.01%
2021/06/01	0	0.00	1	17.05	17.15	-1	11,827	-0.01%
2021/05/31	1.1	17.05	5	17.05	17.10	-3.9	11,858	-0.03%
2021/05/28	0	0.00	10	17.08	17.10	-10	11,903	-0.08%
2021/05/27	1	16.85	1	16.90	16.90	0	11,930	0.00%
2021/05/26	0	0.00	62	16.78	16.90	-62	11,959	-0.52%
2021/05/25	9.2	16.75	0	0.00	16.80	9.2	12,054	0.08%
2021/05/24	0	0.00	1	16.80	16.75	-1	12,137	-0.01%
2021/05/21	92	16.80	3	16.82	16.85	89	12,176	0.73%
2021/05/20	45	16.46	30.1	16.70	16.70	14.9	12,135	0.12%
2021/05/19	41	16.52	30	16.70	16.65	11	12,094	0.09%
2021/05/18	12	16.45	4	16.65	16.70	8	12,047	0.07%
2021/05/17	29.1	16.02	14	15.78	15.70	15.1	12,157	0.12%
2021/05/14	102	16.69	53	16.94	16.80	49	11,833	0.41%	大買/
2021/05/13	50.2	16.07	37	16.59	16.60	13.2	11,706	0.11%
2021/05/12	97.2	16.77	717	16.93	16.55	-619.8	11,415	-5.43%	大賣/鉅額交易
2021/05/11	17	17.71	73	17.70	17.70	-56	10,777	-0.52%
2021/05/10	52	18.09	11	17.99	18.15	41	10,583	0.39%
2021/05/07	78	17.95	59	17.74	18.00	19	10,427	0.18%
2021/05/06	33	17.50	104.6	17.65	17.55	-71.6	10,219	-0.70%	大賣/
2021/05/05	58.6	17.36	4	17.45	17.35	54.6	10,142	0.54%
2021/05/04	136	17.16	33	17.22	17.20	103	10,070	1.02%	大買/鉅額交易
2021/05/03	13	17.63	4	17.69	17.40	9	9,786	0.09%
2021/04/29	1	17.75	0	0.00	17.70	1	9,643	0.01%
2021/04/28	2	17.75	31.2	17.73	17.75	-29.2	9,576	-0.30%
2021/04/27	0	0.00	3.2	17.35	17.40	-3.2	9,561	-0.03%
2021/04/26	0	0.00	69	17.36	17.45	-69	9,534	-0.72%
2021/04/23	4	17.03	0	17.10	17.15	4	9,515	0.04%
2021/04/22	23	17.28	5.1	17.23	17.20	17.9	9,460	0.19%
2021/04/21	28	17.31	6	17.24	17.35	22	9,293	0.24%
2021/04/20	57.1	17.35	0	0.00	17.30	57.1	9,307	0.61%
2021/04/19	13	17.40	20.9	17.42	17.40	-7.9	9,301	-0.08%
2021/04/16	0	0.00	2.1	16.92	17.00	-2.1	9,234	-0.02%
2021/04/15	21.2	16.76	0	0.00	16.75	21.2	9,318	0.23%
2021/04/14	1	16.50	0	0.00	16.60	1	9,248	0.01%
2021/04/13	47.2	16.61	43.1	16.70	16.55	4.1	9,162	0.04%
2021/04/12	132.8	16.66	33.5	16.70	16.75	99.4	8,896	1.12%	大買/
2021/04/09	10	16.99	3	16.98	17.00	7	8,653	0.08%
2021/04/08	35.1	16.95	1	17.00	17.05	34.1	8,649	0.39%
2021/04/07	32	17.05	1.3	17.01	17.10	30.7	8,705	0.35%
2021/04/06	21	17.08	7	17.11	17.10	14	8,635	0.16%
2021/04/01	17	16.79	25	16.91	16.95	-8	8,498	-0.09%
2021/03/31	6	16.71	49.3	16.81	16.90	-43.3	8,344	-0.52%
2021/03/30	5	16.35	0	0.00	16.45	5	8,147	0.06%
2021/03/29	3	16.43	10	16.45	16.40	-7	8,063	-0.09%
2021/03/26	6	16.35	23	16.43	16.40	-17	7,982	-0.21%
2021/03/25	5.1	16.23	70.4	16.33	16.40	-65.3	7,829	-0.83%
2021/03/24	14	16.01	107	15.83	15.90	-93	7,526	-1.24%	大賣/
2021/03/23	10.5	15.10	2.1	15.10	15.15	8.4	7,169	0.12%
2021/03/22	34	15.10	11	15.05	15.10	23	7,169	0.32%
2021/03/19	11	14.94	10	15.00	14.95	1	7,233	0.01%
2021/03/18	0.5	15.05	2	15.05	15.05	-1.5	7,388	-0.02%
2021/03/17	65	15.10	0	0.00	15.05	65	7,447	0.87%
2021/03/16	0	0.00	22.4	15.19	15.25	-22.4	7,408	-0.30%
2021/03/15	1.1	15.05	49	15.06	15.10	-47.9	7,356	-0.65%
2021/03/12	26	14.76	3	14.55	14.85	23	7,324	0.31%
2021/03/11	15	15.28	36	15.40	14.95	-21	7,113	-0.30%
2021/03/10	28	15.09	17	15.05	15.15	11	6,713	0.16%
2021/03/09	98	14.43	62.5	14.54	14.65	35.5	6,400	0.55%
2021/03/08	3	13.87	0	0.00	13.90	3	5,951	0.05%
2021/03/05	1	13.75	0	0.00	13.90	1	5,918	0.02%
2021/03/04	1	13.75	1	13.90	13.85	0	5,939	0.00%
2021/03/03	0	0.00	4.3	13.90	13.90	-4.3	5,909	-0.07%
2021/03/02	1	13.90	0	0.00	13.80	1	5,844	0.02%
2021/02/26	2.3	13.81	0	13.90	13.90	2.3	5,779	0.04%
2021/02/25	0	0.00	3	13.90	13.95	-3	5,673	-0.05%
2021/02/24	12	13.79	32.1	13.70	13.70	-20.1	5,614	-0.36%
2021/02/23	0	0.00	2	13.40	13.55	-2	5,494	-0.04%
2021/02/22	0	0.00	7	13.39	13.40	-7	5,481	-0.13%
2021/02/19	1	13.30	0	0.00	13.25	1	5,455	0.02%
2021/02/18	1	13.35	0	0.00	13.40	1	5,449	0.02%
2021/02/17	0	0.00	23	13.30	13.35	-23	5,446	-0.42%
2021/02/05	0	0.00	3	12.85	12.85	-3	5,174	-0.06%
2021/02/04	0	0.00	2	12.80	12.85	-2	5,165	-0.04%
2021/02/03	0	0.00	2	12.75	12.75	-2	5,234	-0.04%
2021/02/02	2.2	12.73	0	0.00	12.75	2.2	5,311	0.04%
2021/01/29	13	12.62	0	0.00	12.60	13	5,363	0.24%
2021/01/28	9	12.57	0	0.00	12.65	9	5,313	0.17%
2021/01/26	2	12.73	0	0.00	12.70	2	5,203	0.04%
2021/01/25	14.5	12.69	10	12.70	12.80	4.5	5,185	0.09%
2021/01/22	2.4	12.81	9.5	12.75	12.80	-7	5,135	-0.14%
2021/01/21	5	12.80	10	12.85	12.85	-5	5,091	-0.10%
2021/01/20	19.5	12.89	6	12.92	12.80	13.5	5,066	0.27%
2021/01/19	12	13.07	0.5	13.00	13.05	11.5	4,897	0.23%
2021/01/18	7	13.00	11	13.05	13.05	-4	4,927	-0.08%
2021/01/15	6	13.21	43.3	13.18	13.25	-37.3	4,850	-0.77%
2021/01/14	3	13.30	0	0.00	13.35	3	4,886	0.06%
2021/01/13	0	0.00	3	13.33	13.30	-3	4,875	-0.06%
2021/01/12	2	13.13	16.4	13.13	13.10	-14.4	4,766	-0.30%
2021/01/11	0	0.00	26.5	13.37	13.35	-26.5	4,671	-0.57%
2021/01/08	0.5	13.10	1.8	13.06	13.15	-1.3	4,520	-0.03%
2021/01/07	6	12.80	0	0.00	12.80	6	4,307	0.14%
2021/01/06	3.2	12.80	1	12.80	12.75	2.2	4,259	0.05%
2021/01/05	0	0.00	5	12.95	13.00	-5	4,111	-0.12%
2021/01/04	2	12.95	0.4	13.00	13.05	1.6	4,097	0.04%
2020/12/31	6	12.85	10	12.95	12.85	-4	3,996	-0.10%
2020/12/30	10	13.05	4.1	12.85	13.00	5.9	3,902	0.15%
2020/12/29	0.5	12.70	0	12.65	12.70	0.5	3,740	0.01%
2020/12/28	1	12.65	5	12.70	12.65	-4	3,743	-0.11%
2020/12/25	1	12.65	0.3	12.70	12.70	0.7	3,756	0.02%
2020/12/24	1	12.65	0	0.00	12.65	1	3,792	0.03%
2020/12/22	2	12.60	2	12.80	12.60	0	3,840	0.00%
2020/12/21	1	12.60	0	0.00	12.75	1	3,893	0.03%
2020/12/18	0	0.00	0.2	12.65	12.70	-0.2	3,941	0.00%
2020/12/17	0	0.00	0.1	12.65	12.65	-0.1	3,955	0.00%
2020/12/16	3	12.65	1	12.60	12.70	2	3,966	0.05%
2020/12/15	4.2	12.61	1	12.70	12.70	3.2	3,958	0.08%
2020/12/14	8	12.68	69.5	12.55	12.85	-61.5	3,911	-1.57%
2020/12/11	1.5	12.23	15.2	12.22	12.25	-13.7	3,659	-0.37%
2020/12/10	7	12.05	7	12.05	12.10	0	3,567	0.00%
2020/12/09	0	0.00	1	12.10	12.10	-1	3,512	-0.03%
2020/12/08	110.3	12.02	0	0.00	12.05	110.3	3,489	3.16%	大買/鉅額交易
2020/12/07	100	12.05	0	0.00	12.10	100	3,486	2.87%
2020/12/04	1	12.00	11	12.05	12.10	-10	3,519	-0.28%
2020/12/03	100	12.00	1.5	12.08	12.00	98.5	3,547	2.77%
2020/12/02	101	12.03	0	0.00	12.05	101	3,519	2.87%	大買/鉅額交易
2020/12/01	50	12.00	0	0.00	12.05	50	3,541	1.41%
2020/11/30	103	12.02	0.2	12.00	12.00	102.8	3,548	2.90%	大買/鉅額交易
2020/11/27	4	12.05	0.2	12.10	12.10	3.8	3,511	0.11%
2020/11/25	8.7	12.00	5	12.01	12.05	3.7	3,506	0.10%
2020/11/24	50	11.95	0.1	11.95	12.00	49.9	3,480	1.43%
2020/11/23	105	11.93	0	12.00	12.00	105	3,472	3.02%	大買/鉅額交易
2020/11/20	40	11.95	5.1	11.95	12.00	34.9	3,398	1.03%
2020/11/19	51.1	11.97	0	0.00	12.00	51.1	3,394	1.51%
2020/11/18	0	0.00	2.3	12.05	12.10	-2.3	3,323	-0.07%
2020/11/17	0	0.00	0.1	12.00	12.05	-0.1	3,342	0.00%
2020/11/16	0	0.00	11	12.05	12.05	-11	3,423	-0.32%
2020/11/13	0	0.00	1	11.95	11.95	-1	3,390	-0.03%
2020/11/12	13	11.98	0	0.00	12.00	13	3,394	0.38%
2020/11/11	18.1	12.01	7	12.04	12.05	11.1	3,390	0.33%
2020/11/10	5	11.95	1	12.00	11.95	4	3,300	0.12%
2020/11/09	0	0.00	0.4	11.95	11.95	-0.4	3,265	-0.01%
2020/11/06	2	11.90	4	11.85	11.85	-2	3,254	-0.06%
2020/11/05	2.1	11.75	0	0.00	11.75	2.1	3,311	0.06%
2020/11/04	2	11.75	2	11.75	11.80	0	3,399	0.00%
2020/11/03	50	11.80	0	0.00	11.75	50	3,423	1.46%
2020/10/29	1	11.75	0	0.00	11.85	1	3,519	0.03%
2020/10/28	0.4	11.90	0	0.00	11.85	0.4	3,524	0.01%
2020/10/27	0	0.00	0	11.95	11.85	0	3,518	0.00%
2020/10/26	0.4	12.00	1	12.00	12.00	-0.6	3,523	-0.02%
2020/10/20	0	0.00	1	11.70	11.70	-1	3,548	-0.03%
2020/10/19	2	11.70	0	0.00	11.75	2	3,551	0.06%
2020/10/14	0.3	11.75	0	0.00	11.75	0.3	3,668	0.01%
2020/10/13	1	11.70	0	0.00	11.70	1	3,703	0.03%
2020/10/12	1	11.70	0	0.00	11.70	1	3,776	0.03%
2020/10/08	1	11.80	10	11.70	11.75	-9	3,915	-0.23%
2020/10/07	0	0.00	0.4	11.80	11.75	-0.4	4,148	-0.01%
2020/10/06	1	11.80	0	0.00	11.75	1	4,452	0.02%
2020/10/05	1	11.75	0	0.00	11.75	1	4,628	0.02%
2020/09/29	1	11.60	3	11.55	11.75	-2	4,814	-0.04%
2020/09/28	5	11.50	0.5	11.60	11.55	4.5	4,930	0.09%
2020/09/24	3	11.38	100	11.50	11.40	-97	5,076	-1.91%
2020/09/23	0	0.00	306.8	11.63	11.65	-306.8	5,088	-6.03%	大賣/鉅額交易
2020/09/22	6	11.76	0	0.00	11.80	6	5,044	0.12%
2020/09/21	3.8	11.95	0	0.00	11.90	3.8	5,042	0.08%
2020/09/18	0	0.00	0	11.95	11.95	0	5,041	0.00%
2020/09/17	14	11.91	0	0.00	11.95	14	5,049	0.28%
2020/09/15	3	11.85	0.6	11.90	11.90	2.4	5,026	0.05%
2020/09/14	0.4	11.85	0	0.00	11.85	0.4	5,069	0.01%
2020/09/11	10	11.90	0	0.00	11.85	10	5,094	0.20%
2020/09/10	30	11.80	1.5	11.83	11.90	28.5	5,093	0.56%
2020/09/09	1	11.70	0	0.00	11.80	1	5,100	0.02%
2020/09/07	1	11.45	0	0.00	11.55	1	5,172	0.02%
2020/09/04	1	11.45	0.2	11.50	11.50	0.8	5,230	0.02%
2020/09/03	0	0.00	2	11.55	11.55	-2	5,282	-0.04%
2020/09/02	9	11.54	0	0.00	11.55	9	5,304	0.17%
2020/09/01	14	11.59	0	0.00	11.60	14	5,338	0.26%
2020/08/25	0	0.00	9	11.52	11.55	-9	5,699	-0.16%
2020/08/21	4	11.55	0	0.00	11.55	4	5,866	0.07%
2020/08/20	3	11.52	0	0.00	11.50	3	5,880	0.05%
2020/08/18	0	0.00	0.2	11.75	11.75	-0.2	5,870	0.00%
2020/08/17	0	0.00	1.1	11.70	11.70	-1.1	5,927	-0.02%
2020/08/13	2	11.75	0	0.00	11.75	2	6,014	0.03%
2020/08/12	4	11.80	0	0.00	11.80	4	6,014	0.07%
2020/08/11	6	11.85	0	0.00	11.90	6	5,994	0.10%
2020/08/10	0	0.00	29	11.80	11.80	-29	5,941	-0.49%
2020/08/06	1	11.75	0	0.00	11.75	1	5,903	0.02%
2020/08/05	3	11.70	20	11.65	11.70	-17	5,924	-0.29%
2020/08/04	6	11.50	0	0.00	11.55	6	6,002	0.10%
2020/07/29	2	11.40	0	0.00	11.45	2	6,086	0.03%
2020/07/28	3	11.22	2	11.25	11.25	1	6,117	0.02%
2020/07/27	2	11.30	0	0.00	11.35	2	6,113	0.03%
2020/07/24	2	11.53	0	0.00	11.45	2	6,091	0.03%
2020/07/23	2	11.60	0	0.00	11.60	2	6,056	0.03%
2020/07/22	1	11.65	0	0.00	11.70	1	6,070	0.02%
2020/07/16	4	11.75	0	0.00	11.75	4	6,035	0.07%
2020/07/15	118	11.55	0	0.00	11.75	118	6,034	1.96%	大買/鉅額交易
2020/07/14	9	11.47	0	0.00	11.45	9	5,969	0.15%
2020/07/13	174	12.14	103	12.18	12.20	71	5,788	1.23%	大買/大賣/
2020/07/10	54	12.10	15.1	12.05	12.10	38.9	5,545	0.70%
2020/07/09	0	0.00	2	12.10	12.10	-2	5,424	-0.04%
2020/07/08	53	12.10	1	12.15	12.10	52	5,346	0.97%
2020/07/07	5	12.25	2	12.15	12.10	3	5,295	0.06%
2020/07/06	0	0.00	92.5	12.16	12.25	-92.5	5,198	-1.78%
2020/07/03	10	11.95	28	11.95	12.00	-18	5,080	-0.35%
2020/07/01	0	0.00	10	11.80	11.85	-10	4,969	-0.20%
2020/06/30	8	11.80	0	0.00	11.75	8	4,929	0.16%
2020/06/24	5	11.80	0	0.00	11.80	5	4,982	0.10%
2020/06/23	10	11.80	0	0.00	11.85	10	5,052	0.20%
2020/06/22	0	0.00	17	11.78	11.85	-17	5,070	-0.34%
2020/06/19	0.8	11.85	0	0.00	11.85	0.8	5,190	0.02%
2020/06/18	2	11.75	0	0.00	11.75	2	5,356	0.04%
2020/06/17	24	11.79	0	0.00	11.75	24	5,453	0.44%
2020/06/16	0	0.00	5	11.82	11.85	-5	5,713	-0.09%
2020/06/15	70	11.65	0	0.00	11.75	70	5,852	1.20%
2020/06/12	5	11.56	7	11.46	11.60	-2	5,896	-0.03%
2020/06/11	10	11.72	10	11.85	11.70	0	5,905	0.00%
2020/06/10	0	0.00	20	11.80	11.85	-20	5,920	-0.34%
2020/06/09	8	11.75	4	11.70	11.75	4	6,047	0.07%
2020/06/08	24	11.73	0	0.00	11.75	24	6,161	0.39%
2020/06/05	9	11.70	0	0.00	11.75	9	6,137	0.15%
2020/06/04	4	11.75	0	0.00	11.75	4	6,170	0.06%
2020/06/03	6	11.75	0.4	11.80	11.80	5.6	6,219	0.09%
2020/06/02	2.7	11.70	5	11.70	11.70	-2.3	6,120	-0.04%
2020/06/01	19	11.62	0	0.00	11.65	19	6,111	0.31%
2020/05/29	3	11.48	0	0.00	11.30	3	6,028	0.05%
2020/05/28	0	0.00	80.3	11.65	11.60	-80.3	5,917	-1.36%
2020/05/27	0	0.00	13	11.63	11.65	-13	6,029	-0.22%
2020/05/26	0	0.00	2	11.55	11.65	-2	6,086	-0.03%
2020/05/25	5	11.47	10	11.45	11.50	-5	6,032	-0.08%
2020/05/22	6	11.58	4	11.55	11.55	2	6,000	0.03%
2020/05/21	13	11.55	4	11.46	11.60	9	5,955	0.15%
2020/05/20	0	0.00	6	11.45	11.45	-6	5,910	-0.10%
2020/05/19	11	11.45	8	11.43	11.40	3	5,876	0.05%
2020/05/18	6	11.32	4	11.35	11.35	2	5,856	0.03%
2020/05/15	4	11.23	0	0.00	11.25	4	5,804	0.07%
2020/05/14	2	11.20	1	11.20	11.20	1	5,802	0.02%
2020/05/13	1	11.25	15.1	11.20	11.25	-14.1	5,768	-0.24%
2020/05/11	16	11.14	12	11.16	11.20	4	5,698	0.07%
2020/05/08	2	10.90	6	10.95	10.95	-4	5,624	-0.07%
2020/05/06	0	0.00	0.6	10.85	10.80	-0.6	5,601	-0.01%
2020/05/05	12	10.85	10	10.90	10.80	2	5,630	0.03%
2020/05/04	10	10.79	1.2	10.83	10.80	8.8	5,610	0.16%
2020/04/30	5.1	10.95	6	10.92	10.95	-1	5,559	-0.02%
2020/04/29	1	10.80	10	10.80	10.80	-9	5,561	-0.16%
2020/04/28	0	0.00	7	10.75	10.75	-7	5,563	-0.13%
2020/04/27	0	0.00	4	10.66	10.70	-4	5,702	-0.07%
2020/04/24	5	10.50	1	10.55	10.50	4	5,726	0.07%
2020/04/23	10	10.65	0	0.00	10.55	10	5,720	0.17%
2020/04/22	6	10.48	0	0.00	10.50	6	5,750	0.10%
2020/04/21	22	10.60	1	10.70	10.50	21	5,742	0.37%
2020/04/20	0	0.00	3.4	10.74	10.90	-3.4	5,703	-0.06%
2020/04/16	11	10.60	6	10.58	10.60	5	5,648	0.09%
2020/04/15	1	10.65	39.9	10.61	10.70	-38.9	5,652	-0.69%
2020/04/10	12	10.50	0	0.00	10.55	12	5,792	0.21%
2020/04/09	0	0.00	1	10.45	10.50	-1	5,840	-0.02%
2020/04/08	5	10.34	3	10.37	10.40	2	5,948	0.03%
2020/04/07	2	10.30	0	0.00	10.35	2	5,970	0.03%
2020/04/06	1	10.10	0	0.00	10.25	1	5,987	0.02%
2020/04/01	5.2	10.30	0	0.00	10.30	5.2	5,981	0.09%
2020/03/31	13	10.20	0	0.00	10.35	13	6,069	0.21%
2020/03/30	7	10.14	2	10.10	10.20	5	5,996	0.08%
2020/03/27	1	10.25	21	10.20	10.25	-20	5,947	-0.34%
2020/03/26	3	10.13	1	10.20	10.15	2	5,837	0.03%
2020/03/25	11	10.24	9.6	10.22	10.20	1.4	5,815	0.02%
2020/03/24	0	0.00	13	9.91	9.94	-13	5,651	-0.23%
2020/03/23	8	9.01	1	9.06	9.60	7	5,452	0.13%
2020/03/20	56	9.73	0.1	9.81	9.60	55.9	5,334	1.05%
2020/03/19	24	8.76	0	0.00	10.50	24	5,056	0.47%
2020/03/18	4	9.44	9	9.53	9.62	-5	4,844	-0.10%
2020/03/17	17	9.51	27	9.54	9.65	-10	4,770	-0.21%
2020/03/16	7	9.94	9	10.00	9.96	-2	4,644	-0.04%
2020/03/13	11	10.00	0	0.00	10.20	11	4,578	0.24%
2020/03/12	12	10.60	8	10.70	10.60	4	4,404	0.09%
2020/03/11	0	0.00	3	10.95	10.95	-3	4,237	-0.07%
2020/03/10	9	10.75	2	10.80	10.95	7	4,211	0.17%
2020/03/09	7	11.02	0	0.00	10.95	7	4,118	0.17%
2020/03/06	2	11.25	0	0.00	11.25	2	3,995	0.05%
2020/03/04	1	11.15	0	0.00	11.25	1	3,965	0.03%
2020/03/02	8	11.12	100	11.16	11.15	-92	3,925	-2.34%
2020/02/27	24	11.39	0	0.00	11.35	24	3,887	0.62%
2020/02/26	0.3	11.55	1	11.50	11.55	-0.7	3,785	-0.02%
2020/02/25	12	11.50	0	0.00	11.50	12	3,773	0.32%
2020/02/24	2	11.55	0	0.00	11.55	2	3,752	0.05%
2020/02/21	15	11.60	0	0.00	11.65	15	3,728	0.40%
2020/02/19	0	0.00	2	11.60	11.65	-2	3,700	-0.05%
2020/02/17	1	11.55	15.2	11.55	11.60	-14.2	3,664	-0.39%
2020/02/14	0	0.00	20	11.60	11.65	-20	3,622	-0.55%
2020/02/13	0	0.00	2	11.68	11.70	-2	3,617	-0.06%
2020/02/12	5	11.65	0	0.00	11.70	5	3,602	0.14%
2020/02/11	3	11.65	110	11.70	11.70	-107	3,613	-2.96%	大賣/鉅額交易
2020/02/10	1	11.70	85	11.67	11.75	-84	3,595	-2.34%
2020/02/05	11	11.74	5	11.70	11.75	6	3,539	0.17%
2020/02/03	3	11.60	1	11.60	11.65	2	3,512	0.06%
2020/01/31	8	11.74	11	11.75	11.75	-3	3,421	-0.09%
2020/01/30	19	11.70	0	0.00	11.60	19	3,372	0.56%
2020/01/20	9	11.95	0	12.00	12.00	9	3,211	0.28%
2020/01/17	0	0.00	10	11.85	11.90	-10	3,157	-0.32%
2020/01/16	5	11.80	0	0.00	11.85	5	3,152	0.16%
2020/01/15	0	0.00	1	11.90	11.85	-1	3,129	-0.03%
2020/01/14	5	11.90	2	11.90	11.90	3	3,125	0.10%
2020/01/13	0	0.00	4	11.85	11.90	-4	3,147	-0.13%
2020/01/10	0	0.00	0.1	11.75	11.80	-0.1	3,167	0.00%
2020/01/09	2	11.73	6	11.65	11.70	-4	3,136	-0.13%
2020/01/08	1	11.60	1	11.70	11.70	0	3,109	0.00%
2020/01/07	10	11.80	2	11.78	11.90	8	3,007	0.27%
2020/01/06	0	0.00	0.2	11.50	11.55	-0.2	2,875	-0.01%
2020/01/03	1	11.45	41	11.48	11.50	-40	2,830	-1.41%
2019/12/31	0	0.00	1	11.20	11.25	-1	2,600	-0.04%
2019/12/27	30	11.05	0	0.00	11.05	30	2,456	1.22%
2019/12/26	4	11.04	0	0.00	11.00	4	2,395	0.17%
2019/12/20	0	0.00	0.4	10.95	10.95	-0.4	2,292	-0.02%
2019/12/17	5.8	11.00	0	0.00	11.00	5.8	2,372	0.25%
2019/12/12	14	10.90	0	0.00	10.95	14	2,387	0.59%
2019/12/10	8	10.92	0	0.00	10.95	8	2,406	0.33%
2019/12/09	1	10.95	0	0.00	10.95	1	2,398	0.04%
2019/12/05	1	11.00	1	10.95	10.95	0	2,495	0.00%
2019/12/04	0	0.00	2.3	10.96	11.00	-2.3	2,517	-0.09%
2019/12/02	0	0.00	7	11.00	11.00	-7	2,582	-0.27%
2019/11/29	0	0.00	1	10.95	10.95	-1	2,590	-0.04%
2019/11/28	3.6	10.99	4	10.95	10.95	-0.4	2,611	-0.02%
2019/11/26	0	0.00	2	11.00	11.05	-2	2,596	-0.08%
2019/11/25	1	10.95	0	0.00	10.95	1	2,505	0.04%
2019/11/22	0	0.00	3	10.90	10.95	-3	2,537	-0.12%
2019/11/19	1	10.95	3	10.90	11.00	-2	2,559	-0.08%
2019/11/15	3	10.95	3	10.90	10.90	0	2,562	0.00%
2019/11/14	10	10.95	0	0.00	10.95	10	2,570	0.39%
2019/11/12	0	0.00	2	10.95	11.00	-2	2,605	-0.08%
2019/11/08	0	0.00	1.2	10.92	11.00	-1.2	2,679	-0.05%
2019/11/07	0	0.00	6	10.95	10.95	-6	2,705	-0.22%
2019/11/06	50	10.90	2	10.90	10.90	48	2,736	1.75%
2019/11/05	96	10.90	1	10.85	10.90	95	2,761	3.44%
2019/11/04	0	0.00	0.1	10.90	10.90	-0.1	2,857	0.00%
2019/11/01	0	0.00	0.6	10.90	10.85	-0.6	2,987	-0.02%
2019/10/31	0	0.00	0	10.85	10.90	0	3,075	0.00%
2019/10/30	0	0.00	5.3	10.85	10.85	-5.3	3,130	-0.17%
2019/10/25	1	10.90	0	0.00	10.90	1	3,324	0.03%
2019/10/22	10	10.95	1	10.95	10.95	9	3,431	0.26%
2019/10/21	3	10.85	9	10.90	10.95	-6	3,454	-0.17%
2019/10/18	200	10.70	5	10.75	10.85	195	3,401	5.73%	大買/鉅額交易
2019/10/17	1	10.70	0	0.00	10.65	1	3,345	0.03%
2019/10/16	20	10.68	0.3	10.70	10.70	19.7	3,328	0.59%
2019/10/15	15	10.71	0	0.00	10.70	15	3,336	0.45%
2019/10/14	10	10.75	6	10.75	10.80	4	3,354	0.12%
2019/10/09	0	0.00	200	10.75	10.70	-200	3,371	-5.93%	大賣/鉅額交易
2019/10/08	7	10.63	1.3	10.71	10.75	5.7	3,368	0.17%
2019/10/03	26	10.61	0	0.00	10.65	26	3,360	0.77%
2019/10/02	2	10.65	0	0.00	10.70	2	3,369	0.06%
2019/10/01	22	10.65	0	0.00	10.70	22	3,379	0.65%
2019/09/27	14	10.74	0	0.00	10.70	14	3,372	0.42%
2019/09/26	27	10.75	0	0.00	10.80	27	3,374	0.80%
2019/09/25	2	10.75	0	0.00	10.75	2	3,373	0.06%
2019/09/24	8	10.83	0	0.00	10.85	8	3,363	0.24%
2019/09/23	11	10.92	0	0.00	10.95	11	3,350	0.33%
2019/09/20	21	10.95	0	0.00	10.95	21	3,328	0.63%
2019/09/12	10	10.70	900	10.75	10.75	-890	3,271	-27.21%	大賣/鉅額交易
2019/09/11	25	10.77	101	10.80	10.80	-76	3,286	-2.31%	大賣/
2019/09/09	0	0.00	10	10.85	10.85	-10	3,262	-0.31%
2019/09/06	20	10.70	0.5	10.70	10.70	19.5	3,178	0.61%
2019/09/05	5	10.70	0	0.00	10.70	5	3,144	0.16%
2019/09/02	0	0.00	21	10.49	10.55	-21	3,142	-0.67%
2019/08/29	0.6	10.45	0.4	10.45	10.40	0.2	3,138	0.01%
2019/08/28	20	10.30	0	0.00	10.40	20	3,143	0.64%
2019/08/27	10	10.30	0	0.00	10.30	10	3,132	0.32%
2019/08/26	23	10.28	100	10.30	10.35	-77	3,119	-2.47%
2019/08/23	2	10.35	213	10.35	10.35	-211	3,096	-6.81%	大賣/鉅額交易
2019/08/22	10	10.35	0.6	10.40	10.40	9.4	3,081	0.30%
2019/08/16	0	0.00	4	10.28	10.30	-4	3,203	-0.12%
2019/08/15	26	10.20	141.3	10.24	10.25	-115.3	3,193	-3.61%	大賣/鉅額交易
2019/08/14	0	0.00	100	10.33	10.35	-100	3,177	-3.15%
2019/08/13	15	10.27	500	10.26	10.25	-485	3,170	-15.30%	大賣/鉅額交易
2019/08/12	0	0.00	43	10.35	10.40	-43	3,086	-1.39%
2019/08/08	4	10.35	0	0.00	10.40	4	3,044	0.13%
2019/08/07	5.9	10.26	0	0.00	10.25	5.9	2,979	0.20%
2019/08/06	21	10.18	10.8	10.16	10.25	10.2	2,977	0.34%
2019/08/05	105	10.90	3.3	10.85	10.90	101.7	2,844	3.58%	大買/鉅額交易
2019/08/02	336	10.91	18	10.90	10.90	318	2,711	11.73%	大買/鉅額交易
2019/08/01	323	11.05	0	0.00	11.00	323	2,632	12.27%	大買/鉅額交易
2019/07/31	9	11.15	0	0.00	11.10	9	2,546	0.35%
2019/07/30	0	0.00	0	11.00	11.10	0	2,415	0.00%
2019/07/29	455	11.05	0	0.00	11.05	455	2,404	18.92%	大買/鉅額交易
2019/07/26	0	0.00	3.3	11.00	11.05	-3.3	2,354	-0.14%
2019/07/23	0	0.00	1	10.95	10.95	-1	2,278	-0.04%
2019/07/22	31	10.95	0	0.00	10.95	31	2,241	1.38%
2019/07/17	0	0.00	17	10.87	10.95	-17	2,202	-0.77%
2019/07/16	0	0.00	1	10.90	10.90	-1	2,158	-0.05%
2019/07/15	0	0.00	31	10.87	10.95	-31	2,129	-1.46%
2019/07/12	4	10.75	45	10.80	10.80	-41	2,076	-1.97%
2019/07/10	0	0.00	10	10.70	10.65	-10	2,058	-0.49%
2019/07/09	0	0.00	2	10.65	10.65	-2	2,043	-0.10%
2019/07/08	6	10.63	1	10.65	10.65	5	2,021	0.25%
2019/07/05	6	10.65	0	0.00	10.65	6	2,010	0.30%
2019/07/04	1	10.65	0	0.00	10.65	1	2,016	0.05%
2019/06/28	0	0.00	0.7	10.65	10.70	-0.7	2,066	-0.03%
2019/06/27	3	10.68	0	0.00	10.70	3	2,094	0.14%
2019/06/26	0	0.00	0.2	10.60	10.65	-0.2	2,112	-0.01%
2019/06/20	4	10.60	1.4	10.53	10.60	2.6	2,088	0.12%
2019/06/19	2	10.55	1	10.50	10.55	1	2,104	0.05%
2019/06/18	1	10.45	1	10.45	10.50	0	2,095	0.00%
2019/06/14	0.9	10.35	0	0.00	10.35	0.9	2,104	0.04%
2019/06/12	0	0.00	1	10.35	10.35	-1	2,207	-0.05%
2019/06/10	0	0.00	3	10.50	10.55	-3	2,186	-0.14%
2019/06/06	10	10.50	5	10.50	10.50	5	2,162	0.23%
2019/06/05	0	0.00	3	10.53	10.50	-3	2,142	-0.14%
2019/06/04	2	10.50	0	0.00	10.55	2	2,153	0.09%
2019/06/03	2	10.55	0	0.00	10.50	2	2,161	0.09%
2019/05/31	0	0.00	1	10.50	10.50	-1	2,162	-0.05%
2019/05/30	0	0.00	2	10.45	10.45	-2	2,159	-0.09%
2019/05/29	2	10.45	0	0.00	10.45	2	2,186	0.09%
2019/05/28	0	0.00	10	10.40	10.40	-10	2,210	-0.45%
2019/05/27	0.1	10.40	21	10.40	10.40	-20.9	2,108	-0.99%
2019/05/24	0.9	10.35	0	0.00	10.35	0.9	2,107	0.04%
2019/05/23	4	10.35	0	0.00	10.35	4	2,092	0.19%
2019/05/22	1	10.40	0	0.00	10.35	1	2,089	0.05%
2019/05/21	1.5	10.35	0	0.00	10.35	1.5	2,085	0.07%
2019/05/17	5	10.30	0	0.00	10.25	5	2,091	0.24%
2019/05/16	0	0.00	2	10.30	10.25	-2	2,101	-0.10%
2019/05/15	11	10.25	0	0.00	10.25	11	2,102	0.52%
2019/05/14	20	10.25	0	0.00	10.30	20	2,109	0.95%
2019/05/10	0	0.00	5.3	10.35	10.30	-5.3	2,109	-0.25%
2019/05/09	11.5	10.35	0	0.00	10.35	11.5	2,125	0.54%
2019/05/08	0	0.00	1	10.40	10.40	-1	2,121	-0.05%
2019/05/07	0	10.40	0	0.00	10.40	0	2,120	0.00%
2019/05/06	0	0.00	14.4	10.40	10.45	-14.4	2,120	-0.68%
2019/05/02	1	10.40	20	10.43	10.45	-19	2,083	-0.91%
2019/04/26	11	10.30	18.5	10.28	10.30	-7.5	2,021	-0.37%
2019/04/25	0.5	10.25	0	0.00	10.30	0.5	2,025	0.02%
2019/04/23	0.5	10.30	0	0.00	10.35	0.5	2,009	0.02%
2019/04/19	0.5	10.35	0	0.00	10.35	0.5	2,003	0.02%
2019/04/18	2	10.33	0.1	10.35	10.35	1.9	2,009	0.09%
2019/04/17	0.5	10.35	0	0.00	10.40	0.5	2,028	0.02%
2019/04/16	1	10.35	0	0.00	10.40	1	2,014	0.05%
2019/04/15	13.5	10.35	0	0.00	10.40	13.5	2,016	0.67%
2019/04/12	1.5	10.35	0.6	10.35	10.40	0.9	2,015	0.04%
2019/04/08	0	0.00	0.6	10.45	10.45	-0.6	2,056	-0.03%
2019/04/02	0	10.40	2	10.40	10.40	-2	2,041	-0.10%
2019/04/01	0	0.00	1	10.45	10.50	-1	2,040	-0.05%
2019/03/28	0	0.00	3	10.45	10.45	-3	1,997	-0.15%
2019/03/27	30	10.30	0	0.00	10.40	30	1,996	1.50%
2019/03/26	0	0.00	0.8	10.35	10.40	-0.8	2,022	-0.04%
2019/03/25	1	10.35	0	0.00	10.40	1	2,065	0.05%
2019/03/22	5	10.45	0	0.00	10.50	5	2,060	0.24%
2019/03/21	0	0.00	10.3	10.40	10.45	-10.3	2,051	-0.50%
2019/03/20	10	10.30	0	0.00	10.35	10	2,029	0.49%
2019/03/19	10	10.25	2.3	10.25	10.25	7.7	2,024	0.38%
2019/03/18	7	10.20	0	0.00	10.30	7	2,006	0.35%
2019/03/14	13	10.11	17	10.10	10.10	-4	1,906	-0.21%
2019/03/08	1	10.05	0	0.00	10.10	1	1,897	0.05%
2019/03/07	0	0.00	1	10.10	10.10	-1	1,901	-0.05%
2019/03/05	4	10.10	0	0.00	10.10	4	1,879	0.21%
2019/03/04	2	10.15	3	10.10	10.15	-1	1,858	-0.05%
2019/02/26	1	10.05	0	0.00	10.05	1	1,809	0.06%
2019/02/25	5	10.10	0	0.00	10.10	5	1,791	0.28%
2019/02/19	1	10.00	2	10.00	10.00	-1	1,753	-0.06%
2019/02/18	1	10.00	0	0.00	10.05	1	1,738	0.06%
2019/02/14	0	0.00	3	9.95	9.95	-3	1,699	-0.18%
2019/02/13	0	0.00	34	9.94	9.95	-34	1,692	-2.01%
2019/02/12	11	9.90	2	9.90	9.91	9	1,677	0.54%
2019/02/11	0	0.00	7	9.90	9.88	-7	1,726	-0.41%
2019/01/29	1	9.85	0	0.00	9.87	1	1,703	0.06%
2019/01/25	12	9.80	1	9.83	9.81	11	1,710	0.64%
2019/01/24	2	9.80	0	0.00	9.81	2	1,742	0.11%
2019/01/23	0	0.00	0.2	9.80	9.80	-0.2	1,795	-0.01%
2019/01/21	2	9.78	0	0.00	9.78	2	1,868	0.11%
2019/01/16	10	9.73	0	0.00	9.66	10	2,038	0.49%
2019/01/11	0	0.00	0	9.77	9.76	0	2,342	0.00%
2019/01/10	0	0.00	3	9.74	9.78	-3	2,368	-0.13%
2019/01/07	1	9.58	0	0.00	9.63	1	2,463	0.04%
2019/01/04	4	9.48	0	0.00	9.54	4	2,510	0.16%
2019/01/02	0.4	9.55	0	0.00	9.55	0.4	2,642	0.02%
2018/12/28	5	9.54	0	0.00	9.53	5	2,630	0.19%
2018/12/27	2	9.60	0	0.00	9.59	2	2,627	0.08%
2018/12/26	2	9.60	0	0.00	9.60	2	2,636	0.08%
2018/12/25	2	9.60	0	0.00	9.59	2	2,627	0.08%
2018/12/20	9	9.50	5	9.51	9.57	4	2,722	0.15%
2018/12/19	5.3	9.56	2	9.58	9.58	3.3	2,713	0.12%
2018/12/18	35	9.62	0	0.00	9.60	35	2,680	1.31%
2018/12/17	7	9.80	1	9.82	9.82	6	2,651	0.23%
2018/12/14	12	9.80	0	0.00	9.87	12	2,635	0.46%
2018/12/12	3	9.87	0	0.00	9.90	3	2,610	0.11%
2018/12/11	6	9.90	0	0.00	9.92	6	2,588	0.23%
2018/12/10	0.1	9.99	0	0.00	9.96	0.1	2,620	0.00%
2018/12/06	1	9.91	0	0.00	9.94	1	2,680	0.04%
2018/12/03	0	0.00	1	10.05	10.05	-1	2,702	-0.04%
2018/11/29	0	0.00	0	9.98	9.97	0	2,695	0.00%
2018/11/27	10	9.87	0	0.00	9.91	10	2,696	0.37%
2018/11/26	1	9.86	0	0.00	9.93	1	2,704	0.04%
2018/11/23	0	0.00	3	9.89	9.87	-3	2,746	-0.11%
2018/11/21	0	0.00	10	9.91	9.90	-10	2,841	-0.35%
2018/11/12	1	9.90	1	9.95	9.99	0	2,974	0.00%
2018/11/09	1	9.97	0	0.00	9.97	1	3,030	0.03%
2018/11/08	1	10.05	1	10.05	10.05	0	3,082	0.00%
2018/11/07	0	0.00	5	9.89	9.93	-5	3,056	-0.16%
2018/11/02	3	9.88	0	0.00	9.88	3	3,244	0.09%
2018/11/01	8	9.90	0	0.00	9.90	8	3,281	0.24%
2018/10/31	2	9.87	1	10.05	10.05	1	3,313	0.03%
2018/10/30	1	9.65	0.6	9.81	9.80	0.4	3,301	0.01%
2018/10/29	2.5	9.54	0	0.00	9.57	2.5	3,333	0.08%
2018/10/26	10	9.67	0	0.00	9.69	10	3,556	0.28%
2018/10/25	2	9.84	0	0.00	9.80	2	3,827	0.05%
2018/10/24	3	9.96	15	10.04	10.05	-12	3,953	-0.30%
2018/10/23	5	10.00	95	10.03	10.00	-90	4,052	-2.22%
2018/10/22	3	10.13	1	10.05	10.15	2	4,091	0.05%
2018/10/19	4	10.08	15	10.07	10.05	-11	4,194	-0.26%
2018/10/18	0	0.00	5	10.10	10.15	-5	3,995	-0.13%
2018/10/17	1	10.15	0	0.00	10.25	1	4,047	0.02%
2018/10/16	11	10.20	0	0.00	10.25	11	4,063	0.27%
2018/10/15	7	10.16	0	0.00	10.30	7	4,026	0.17%
2018/10/12	0	0.00	1	10.25	10.25	-1	4,026	-0.02%
2018/10/11	24	10.13	2.4	10.17	10.20	21.6	3,983	0.54%
2018/10/09	0	0.00	33	10.50	10.50	-33	3,851	-0.86%
2018/10/05	1	10.45	2	10.45	10.40	-1	3,856	-0.03%
2018/10/04	2	10.53	0	0.00	10.50	2	3,815	0.05%
2018/10/02	4	10.60	1.3	10.62	10.60	2.7	3,824	0.07%
2018/10/01	0	0.00	0	10.70	10.65	0	3,835	0.00%
2018/09/28	1	10.70	0	0.00	10.70	1	3,862	0.03%
2018/09/27	0.4	10.75	0	0.00	10.75	0.4	3,803	0.01%
2018/09/26	0	0.00	0.4	10.65	10.60	-0.4	3,726	-0.01%
2018/09/21	0	0.00	0	10.65	10.65	0	3,737	0.00%
2018/09/20	0	0.00	13	10.56	10.60	-13	3,722	-0.35%
2018/09/19	1	10.60	0	0.00	10.60	1	3,723	0.03%
2018/09/14	1	10.60	4	10.60	10.65	-3	3,786	-0.08%
2018/09/11	3	10.40	6	10.40	10.45	-3	3,853	-0.08%
2018/09/10	2	10.45	7	10.40	10.45	-5	3,949	-0.13%
2018/09/07	3	10.45	0	0.00	10.50	3	4,020	0.07%
2018/09/06	5	10.46	0	0.00	10.45	5	4,044	0.12%
2018/09/05	0	0.00	2.5	10.53	10.50	-2.5	4,062	-0.06%
2018/09/03	10	10.65	0	0.00	10.65	10	4,123	0.24%
2018/08/31	0	0.00	30	10.70	10.60	-30	4,155	-0.72%
2018/08/30	0	0.00	10	10.65	10.70	-10	4,223	-0.24%
2018/08/27	0	0.00	0.5	10.50	10.50	-0.5	4,157	-0.01%
2018/08/24	1	10.50	0	0.00	10.50	1	4,158	0.02%
2018/08/15	1	10.40	40	10.40	10.35	-39	4,301	-0.91%
2018/08/14	7	10.34	0	0.00	10.40	7	4,266	0.16%
2018/08/13	24	10.40	200	10.45	10.40	-176	4,256	-4.13%	大賣/鉅額交易
2018/08/10	3	10.62	0.9	10.60	10.60	2.1	4,191	0.05%
2018/08/09	0	0.00	20	10.80	10.75	-20	4,084	-0.49%
2018/08/07	3	10.75	44	10.71	10.70	-41	4,088	-1.00%
2018/08/06	3	10.75	0.1	10.80	10.80	2.9	4,048	0.07%
2018/08/03	3	10.72	4	10.68	10.75	-1	4,079	-0.02%
2018/08/02	18	10.69	4	10.65	10.65	14	4,079	0.34%
2018/08/01	2	11.30	1.4	11.38	11.45	0.7	3,835	0.02%
2018/07/31	4.9	11.12	0	0.00	11.25	4.9	3,500	0.14%
2018/07/30	3	11.00	0	0.00	11.10	3	3,342	0.09%
2018/07/27	35	11.00	0.1	11.00	11.00	34.9	3,196	1.09%
2018/07/26	0	0.00	10	11.00	11.00	-10	3,146	-0.32%
2018/07/25	23	10.98	0	0.00	11.00	23	3,102	0.74%
2018/07/24	4	10.90	0	0.00	10.95	4	3,076	0.13%
2018/07/23	10	10.80	0	0.00	10.85	10	3,027	0.33%
2018/07/20	0.9	10.80	0	0.00	10.80	0.9	2,988	0.03%
2018/07/17	0	0.00	20	10.75	10.80	-20	3,009	-0.66%
2018/07/16	1	10.80	0	0.00	10.80	1	3,023	0.03%
2018/07/12	2	10.65	0	0.00	10.70	2	3,043	0.07%
2018/07/06	1	10.60	2.4	10.59	10.55	-1.4	3,153	-0.05%
2018/07/05	2	10.68	1	10.65	10.65	1	3,175	0.03%
2018/07/04	0.7	10.70	1	10.60	10.70	-0.4	3,203	-0.01%
2018/06/29	2	10.70	0	0.00	10.75	2	3,282	0.06%
2018/06/28	3	10.70	10	10.70	10.70	-7	3,289	-0.21%
2018/06/25	0.7	10.85	0	0.00	10.85	0.7	3,406	0.02%
2018/06/22	5	10.80	1	10.80	10.80	4	3,382	0.12%
2018/06/20	1	10.95	0	0.00	10.95	1	3,362	0.03%
2018/06/19	1	10.80	3.4	10.90	10.90	-2.4	3,282	-0.07%
2018/06/15	0	0.00	20	10.70	10.80	-20	3,196	-0.63%
2018/06/14	1	10.70	0	0.00	10.70	1	3,149	0.03%
2018/06/13	0	0.00	25	10.65	10.65	-25	3,144	-0.79%
2018/06/11	0	0.00	30	10.70	10.70	-30	3,170	-0.95%
2018/06/08	1	10.65	10	10.65	10.65	-9	3,113	-0.29%
2018/06/07	1	10.55	20	10.63	10.65	-19	3,094	-0.61%
2018/06/06	0	0.00	10	10.55	10.55	-10	3,070	-0.33%
2018/06/04	1	10.55	0	0.00	10.50	1	3,022	0.03%
2018/05/30	2	10.48	0	0.00	10.50	2	2,946	0.07%
2018/05/29	1	10.50	0	0.00	10.60	1	2,906	0.03%
2018/05/24	1	10.50	0	0.00	10.50	1	2,877	0.03%
2018/05/23	0	0.00	2	10.45	10.45	-2	2,918	-0.07%
2018/05/22	0	0.00	10	10.50	10.50	-10	2,904	-0.34%
2018/05/16	1	10.45	0	0.00	10.45	1	3,003	0.03%
2018/05/15	0	0.00	10.3	10.40	10.45	-10.3	3,086	-0.33%
2018/05/14	0	0.00	10	10.45	10.40	-10	3,230	-0.31%
2018/05/11	32	10.45	0	0.00	10.45	32	3,262	0.98%
2018/05/10	2.2	10.40	0	0.00	10.45	2.2	3,212	0.07%
2018/05/09	0	0.00	0	10.45	10.45	0	3,181	0.00%
2018/05/04	1	10.45	1	10.45	10.45	0	3,269	0.00%
2018/05/03	0	0.00	4	10.40	10.45	-4	3,286	-0.12%
2018/05/02	0	0.00	8	10.50	10.50	-8	3,302	-0.24%
2018/04/30	120	10.29	30	10.30	10.35	90	3,320	2.71%	大買/
2018/04/27	2	10.25	0	0.00	10.30	2	3,384	0.06%
2018/04/26	50	10.20	0	0.00	10.20	50	3,563	1.40%
2018/04/25	0	0.00	6	10.20	10.25	-6	3,672	-0.16%
2018/04/24	5	10.29	0	0.00	10.20	5	3,855	0.13%
2018/04/23	6	10.30	1	10.25	10.30	5	3,957	0.13%
2018/04/20	1	10.20	0	0.00	10.25	1	4,082	0.02%
2018/04/19	1	10.25	0	0.00	10.25	1	4,191	0.02%
2018/04/18	11	10.20	2	10.28	10.20	9	4,267	0.21%
2018/04/17	31	10.20	0	0.00	10.20	31	4,323	0.72%
2018/04/16	5	10.20	0	0.00	10.20	5	4,341	0.12%
2018/04/12	4	10.26	0	0.00	10.30	4	4,430	0.09%
2018/04/11	2	10.25	0.5	10.25	10.25	1.5	4,419	0.03%
2018/04/10	5	10.20	3	10.20	10.20	2	4,392	0.05%
2018/04/09	21	10.18	0	0.00	10.25	21	4,366	0.48%
2018/04/02	2	10.25	0	0.00	10.25	2	4,326	0.05%
2018/03/31	1.5	10.20	0	0.00	10.25	1.5	4,280	0.04%
2018/03/30	10.5	10.25	0	0.00	10.20	10.5	4,271	0.25%
2018/03/29	1	10.20	0	0.00	10.20	1	4,234	0.02%
2018/03/28	1.3	10.19	3	10.15	10.15	-1.7	4,191	-0.04%
2018/03/26	0	0.00	0.1	10.05	10.05	-0.1	4,185	0.00%
2018/03/23	8	10.01	0	0.00	10.05	8	4,225	0.19%
2018/03/22	0	0.00	151	10.10	10.10	-151	4,217	-3.58%	大賣/鉅額交易
2018/03/21	0.3	10.10	0	0.00	10.10	0.3	4,199	0.01%
2018/03/16	0.2	10.15	11.5	10.25	10.25	-11.3	4,147	-0.27%
2018/03/15	0	0.00	1	9.98	9.99	-1	4,068	-0.02%
2018/03/12	0	0.00	26	10.00	10.00	-26	4,054	-0.64%
2018/03/08	0	0.00	0.2	9.85	9.85	-0.2	4,031	-0.01%
2018/03/07	3	9.84	1	9.83	9.84	2	4,041	0.05%
2018/03/05	1	9.82	7	9.84	9.83	-6	4,070	-0.15%
2018/03/02	6	9.93	0.3	9.88	9.88	5.7	4,053	0.14%
2018/02/26	71	10.00	0	0.00	10.00	71	3,962	1.79%
2018/02/23	4	10.00	2	10.00	9.99	2	3,936	0.05%
2018/02/22	0	0.00	10	9.90	9.95	-10	3,927	-0.25%
2018/02/21	0	0.00	1.3	9.93	9.94	-1.3	3,949	-0.03%
2018/02/12	10	9.69	0	0.00	9.70	10	3,896	0.26%
2018/02/09	1	9.34	0	0.00	9.63	1	3,864	0.03%
2018/02/07	3	9.60	11	9.70	9.63	-8	3,774	-0.21%
2018/02/06	24	9.54	5	9.52	9.48	19	3,668	0.52%
2018/02/05	1	9.87	1	9.84	9.90	0	3,488	0.00%
2018/02/02	1	9.97	0	0.00	10.00	1	3,426	0.03%
2018/01/31	0	0.00	20	9.92	9.98	-20	3,384	-0.59%
2018/01/30	10	10.00	20	10.00	10.00	-10	3,336	-0.30%
2018/01/25	20	10.15	1	10.10	10.20	19	3,210	0.59%
2018/01/24	0	0.00	3	10.10	10.15	-3	3,166	-0.09%
2018/01/23	10	10.15	25	10.12	10.15	-15	3,075	-0.49%
2018/01/22	5	10.09	4	10.13	10.15	1	2,987	0.03%
2018/01/19	90.2	9.97	13	9.99	9.98	77.2	2,801	2.76%
2018/01/18	93	9.86	23.2	9.81	9.96	69.8	2,687	2.60%
2018/01/17	42	9.73	0	0.00	9.74	42	2,491	1.69%
2018/01/16	34	9.69	5.3	9.75	9.70	28.7	2,352	1.22%
2018/01/15	10	9.65	11.2	9.65	9.65	-1.2	2,187	-0.05%
2018/01/12	3	9.54	7	9.55	9.56	-4	2,059	-0.19%
2018/01/11	16	9.53	17	9.54	9.54	-1	1,954	-0.05%
2018/01/10	0.4	9.50	2.5	9.50	9.51	-2.1	1,891	-0.11%
2018/01/09	0	0.00	1	9.50	9.50	-1	1,819	-0.05%
2018/01/08	5	9.51	0.8	9.49	9.51	4.2	1,790	0.23%
2018/01/04	5	9.50	0	0.00	9.50	5	1,691	0.30%
2018/01/03	1	9.49	0	0.00	9.48	1	1,718	0.06%