國票金 (2889)-元大-桃興券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.50
漲跌
▲0.15
漲幅
+0.98%
成交量
10,999張
產業
上市金融類股
721人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	11	15.59	13.1	15.55	15.50	-2.1	10,675	-0.02%
2024/05/14	1.9	15.36	1	15.35	15.35	0.9	10,581	0.01%
2024/05/13	1	15.40	6.1	15.42	15.60	-5.1	10,589	-0.05%
2024/05/10	0	0.00	28.2	15.54	15.60	-28.2	10,480	-0.27%
2024/05/09	29.2	15.10	12	15.17	15.00	17.2	10,040	0.17%
2024/05/08	2	15.48	18	15.54	15.50	-16	9,710	-0.16%
2024/05/07	5	15.53	20.5	15.62	15.55	-15.5	9,512	-0.16%
2024/05/06	5	15.25	17	15.41	15.50	-12	9,243	-0.13%
2024/05/03	17	15.11	10.2	15.07	15.10	6.8	8,927	0.08%
2024/05/02	3	14.70	3.1	14.60	14.70	-0.1	8,541	0.00%
2024/04/30	6	14.56	1.4	14.52	14.55	4.6	8,276	0.06%
2024/04/29	39	14.41	19.1	14.50	14.60	19.9	8,157	0.24%
2024/04/26	14	13.94	0	0.00	13.95	14	7,611	0.18%
2024/04/25	13	13.95	0	0.00	13.95	13	7,551	0.17%
2024/04/24	0	0.00	96	14.00	14.00	-96	7,536	-1.27%
2024/04/23	40	14.00	0	0.00	14.00	40	7,511	0.53%
2024/04/22	0	0.00	10	13.85	13.90	-10	7,454	-0.13%
2024/04/19	9	13.50	2	13.60	13.60	7	7,294	0.10%
2024/04/18	2.3	13.50	0	0.00	13.45	2.3	7,120	0.03%
2024/04/17	1	13.55	0	0.00	13.50	1	6,808	0.01%
2024/04/16	0	0.00	17	13.66	13.60	-17	6,670	-0.25%
2024/04/15	1	13.80	3	13.75	13.80	-2	6,568	-0.03%
2024/04/12	3	13.85	0	0.00	13.85	3	6,556	0.05%
2024/04/10	5	13.95	1.4	13.95	13.95	3.6	6,542	0.06%
2024/04/09	5	14.05	5	13.96	14.00	0	6,541	0.00%
2024/04/03	1	13.80	10	13.80	13.80	-9	6,464	-0.14%
2024/04/02	4	13.90	0	0.00	13.90	4	6,504	0.06%
2024/04/01	0	0.00	6	13.90	13.90	-6	6,695	-0.09%
2024/03/29	2.1	13.88	10	13.90	13.90	-7.9	6,883	-0.11%
2024/03/28	1.9	13.88	10.9	13.85	13.90	-9	6,807	-0.13%
2024/03/27	2	13.83	2	13.85	13.85	0	6,739	0.00%
2024/03/26	1	13.70	0	0.00	13.70	1	6,665	0.02%
2024/03/25	2	13.80	0	0.00	13.70	2	6,601	0.03%
2024/03/22	5	13.62	0	0.00	13.70	5	6,517	0.08%
2024/03/20	3.9	13.54	25	13.50	13.50	-21.1	6,353	-0.33%
2024/03/19	0	0.00	5	13.55	13.60	-5	6,277	-0.08%
2024/03/18	4	13.66	120.2	13.65	13.65	-116.2	6,245	-1.86%	大賣/鉅額交易
2024/03/15	3.6	13.73	36.5	13.64	13.90	-32.9	6,083	-0.54%
2024/03/14	59	13.87	22	13.85	13.80	37	5,660	0.65%
2024/03/13	30	12.78	10	12.70	12.75	20	4,501	0.44%
2024/03/12	1	12.65	0	0.00	12.70	1	4,516	0.02%
2024/03/08	1	12.50	0	0.00	12.50	1	4,500	0.02%
2024/03/06	0	12.35	10	12.35	12.40	-10	4,321	-0.23%
2024/03/05	0	0.00	20	12.30	12.35	-20	4,310	-0.46%
2024/03/04	0	0.00	3	12.20	12.20	-3	4,251	-0.07%
2024/03/01	0	0.00	100	12.25	12.25	-100	4,298	-2.33%
2024/02/26	0.2	12.10	0	0.00	12.10	0.2	4,199	0.00%
2024/02/22	0	0.00	1	12.15	12.15	-1	4,229	-0.02%
2024/02/20	1.4	12.23	0	0.00	12.20	1.4	4,216	0.03%
2024/02/19	0.5	12.25	0	0.00	12.30	0.5	4,232	0.01%
2024/02/16	0.5	12.15	0	0.00	12.15	0.5	4,211	0.01%
2024/02/15	1	12.15	0	0.00	12.20	1	4,204	0.02%
2024/02/05	5	12.25	0	0.00	12.25	5	4,176	0.12%
2024/02/02	1	12.10	0	0.00	12.15	1	4,052	0.02%
2024/01/29	0	0.00	1.7	11.92	11.95	-1.7	3,985	-0.04%
2024/01/23	0	0.00	0.4	12.00	12.00	-0.4	4,018	-0.01%
2024/01/22	0	0.00	51.5	11.95	11.90	-51.5	4,019	-1.28%
2024/01/19	0	0.00	0	11.95	11.95	0	4,011	0.00%
2024/01/17	1	11.80	0	0.00	11.75	1	3,981	0.03%
2024/01/15	0.5	12.10	2.3	12.10	12.05	-1.8	3,848	-0.05%
2024/01/12	5	12.05	0	0.00	12.05	5	3,859	0.13%
2024/01/11	9	12.05	6	12.10	12.05	3	3,861	0.08%
2024/01/09	0.3	12.30	0	0.00	12.25	0.3	3,819	0.01%
2024/01/08	0	12.35	0	0.00	12.30	0	3,774	0.00%
2024/01/04	0	0.00	21	12.25	12.25	-21	3,715	-0.57%
2024/01/03	4	12.25	120	12.20	12.25	-116	3,686	-3.15%	大賣/鉅額交易
2023/12/29	14	12.30	0	0.00	12.25	14	3,547	0.39%
2023/12/28	20.3	12.25	0.3	12.20	12.25	20	3,459	0.58%
2023/12/27	41	12.00	0	0.00	12.20	41	3,353	1.22%
2023/12/26	1	11.95	0	0.00	11.95	1	3,094	0.03%
2023/12/25	12.5	11.60	0	0.00	11.55	12.5	2,809	0.44%
2023/12/22	68.4	11.60	0	0.00	11.55	68.4	2,827	2.42%
2023/12/19	2	11.60	1.1	11.60	11.55	0.9	2,853	0.03%
2023/12/15	0	0.00	0.3	11.60	11.55	-0.3	2,835	-0.01%
2023/12/13	1.5	11.40	0	0.00	11.40	1.5	2,701	0.05%
2023/12/12	6	11.43	0	0.00	11.40	6	2,792	0.21%
2023/12/11	1	11.45	0	0.00	11.40	1	2,765	0.04%
2023/12/08	10	11.48	0	11.50	11.45	10	2,716	0.37%
2023/12/06	0	0.00	0	11.65	11.60	0	2,551	0.00%
2023/12/05	10	11.60	0	0.00	11.60	10	2,497	0.40%
2023/12/04	1	11.65	4	11.60	11.60	-3	2,448	-0.12%
2023/11/29	5	11.60	0	0.00	11.60	5	2,309	0.22%
2023/11/28	0	0.00	1	11.70	11.60	-1	2,277	-0.04%
2023/11/27	0	0.00	9	11.60	11.55	-9	2,227	-0.40%
2023/11/21	0	0.00	8	11.65	11.65	-8	2,195	-0.36%
2023/11/20	0	11.65	0	0.00	11.60	0	2,141	0.00%
2023/11/17	1	11.65	1.5	11.63	11.65	-0.5	2,140	-0.02%
2023/11/10	1	11.45	0	0.00	11.45	1	2,098	0.05%
2023/11/08	1	11.60	0.1	11.60	11.60	0.9	2,109	0.04%
2023/11/07	1	11.55	0	0.00	11.55	1	2,111	0.05%
2023/11/02	0	0.00	0	11.55	11.70	0	2,122	0.00%
2023/10/31	0	0.00	10	11.55	11.50	-10	2,081	-0.48%
2023/10/30	1	11.55	0	0.00	11.50	1	2,149	0.05%
2023/10/25	1	11.60	0	0.00	11.60	1	2,299	0.04%
2023/10/23	0	0.00	2	11.65	11.60	-2	2,442	-0.08%
2023/10/16	2	11.80	0	0.00	11.80	2	2,615	0.08%
2023/10/13	2	11.80	0	0.00	11.85	2	2,727	0.07%
2023/10/12	1	11.80	0	0.00	11.90	1	2,778	0.04%
2023/10/11	3	11.72	0	0.00	11.85	3	2,801	0.11%
2023/09/20	2	11.83	1	11.80	11.75	1	3,321	0.03%
2023/09/19	1.5	11.83	0	0.00	11.80	1.5	3,339	0.04%
2023/09/14	0.8	11.80	0	0.00	11.75	0.8	3,375	0.02%
2023/09/13	0.5	11.80	0	0.00	11.75	0.5	3,354	0.01%
2023/09/12	0	0.00	3	11.70	11.85	-3	3,383	-0.09%
2023/09/08	10	11.75	0	0.00	11.80	10	3,381	0.30%
2023/09/07	0	0.00	2.3	11.75	11.75	-2.3	3,424	-0.07%
2023/09/06	1	11.75	2.4	11.76	11.75	-1.4	3,464	-0.04%
2023/09/05	0	0.00	0	11.80	11.80	0	3,471	0.00%
2023/09/04	0	11.85	5	11.80	11.75	-5	3,528	-0.14%
2023/08/25	2	11.65	1	11.70	11.70	1	3,887	0.03%
2023/08/22	1	11.75	0	0.00	11.75	1	3,933	0.03%
2023/08/17	0.6	11.65	0.2	11.70	11.65	0.4	4,131	0.01%
2023/08/16	2.1	11.68	40	11.65	11.70	-37.9	4,135	-0.92%
2023/08/15	0	0.00	2	11.80	11.80	-2	4,142	-0.05%
2023/08/14	3	11.75	0	0.00	11.75	3	4,213	0.07%
2023/08/11	0.5	12.00	0	0.00	11.95	0.5	4,230	0.01%
2023/08/09	0	0.00	1	11.95	12.00	-1	4,286	-0.02%
2023/08/02	2	12.00	0	0.00	12.00	2	4,309	0.05%
2023/08/01	10	12.05	0	0.00	12.15	10	4,274	0.23%
2023/07/31	2.9	12.05	0	0.00	12.00	2.9	4,240	0.07%
2023/07/28	14	12.00	0	0.00	12.00	14	4,160	0.34%
2023/07/26	0	0.00	1	12.00	11.95	-1	4,064	-0.02%
2023/07/24	8	11.68	0	0.00	11.70	8	4,009	0.20%
2023/07/21	0	0.00	1	11.75	11.75	-1	3,974	-0.03%
2023/07/20	0	11.80	0	0.00	11.75	0	3,981	0.00%
2023/07/19	40	11.73	0	0.00	11.70	40	3,972	1.01%
2023/07/18	3	11.70	0.1	11.90	11.75	3	3,934	0.07%
2023/07/17	5	11.85	0	0.00	11.85	5	3,853	0.13%
2023/07/14	4	11.80	5	11.85	11.90	-1	3,871	-0.03%
2023/07/13	1	11.70	0	0.00	11.85	1	3,881	0.03%
2023/07/11	0	0.00	5.7	11.84	11.85	-5.7	3,676	-0.15%
2023/07/10	1	11.75	0	0.00	11.75	1	3,662	0.03%
2023/07/05	2	11.90	0	0.00	11.90	2	3,604	0.06%
2023/07/04	1	12.00	0	0.00	11.95	1	3,584	0.03%
2023/07/03	1	12.10	0	0.00	12.10	1	3,633	0.03%
2023/06/27	1	12.00	20	12.00	12.00	-19	4,393	-0.43%
2023/06/26	0	0.00	31	12.00	12.00	-31	4,569	-0.68%
2023/06/21	10	12.10	0	0.00	12.00	10	4,730	0.21%
2023/06/19	10	12.15	0	0.00	12.10	10	5,524	0.18%
2023/06/15	145	12.19	0	0.00	12.15	145	6,028	2.41%	大買/鉅額交易
2023/06/13	1	12.10	0	0.00	12.15	1	6,587	0.02%
2023/06/12	10	12.20	0	0.00	12.10	10	6,893	0.15%
2023/06/09	0	0.00	0.8	12.20	12.20	-0.8	7,311	-0.01%
2023/06/08	7	12.15	0	0.00	12.10	7	7,398	0.09%
2023/06/07	5	12.23	0	0.00	12.20	5	7,429	0.07%
2023/06/05	0	0.00	3	12.30	12.25	-3	7,415	-0.04%
2023/06/02	3	12.45	0	0.00	12.35	3	7,461	0.04%
2023/06/01	0.5	12.55	0	0.00	12.45	0.5	7,464	0.01%
2023/05/30	1	12.50	10	12.50	12.60	-9	7,418	-0.12%
2023/05/26	8	12.51	9	12.52	12.55	-1	7,425	-0.01%
2023/05/25	0	0.00	5	12.65	12.65	-5	7,425	-0.07%
2023/05/22	5	12.30	5	12.35	12.35	0	7,373	0.00%
2023/05/19	0	0.00	1	12.40	12.40	-1	7,393	-0.01%
2023/05/16	0	0.00	4	12.16	12.15	-4	7,320	-0.05%
2023/05/15	2	11.95	1	11.95	12.00	1	7,343	0.01%
2023/05/12	5	12.10	15	12.03	12.05	-10	7,390	-0.14%
2023/05/11	5	12.20	0	0.00	12.10	5	7,397	0.07%
2023/05/10	0.1	12.15	2	12.20	12.20	-1.9	7,461	-0.03%
2023/05/09	0	0.00	10	12.20	12.15	-10	7,526	-0.13%
2023/05/08	1	12.15	0	0.00	12.20	1	7,628	0.01%
2023/05/04	2	12.23	0	0.00	12.25	2	7,940	0.03%
2023/05/03	0	0.00	7	12.20	12.25	-7	8,020	-0.09%
2023/05/02	0	12.30	0	0.00	12.25	0	8,154	0.00%
2023/04/28	0	0.00	9	12.33	12.35	-9	8,307	-0.11%
2023/04/27	2	12.23	0	0.00	12.25	2	8,375	0.02%
2023/04/25	1.4	12.23	0	0.00	12.30	1.4	8,876	0.02%
2023/04/24	2.3	12.25	1	12.30	12.35	1.3	8,985	0.02%
2023/04/20	1	12.35	0	0.00	12.40	1	9,095	0.01%
2023/04/17	1	12.50	0	0.00	12.50	1	9,110	0.01%
2023/04/14	0	0.00	20	12.50	12.50	-20	9,108	-0.22%
2023/04/13	20	12.40	0.5	12.50	12.45	19.5	9,157	0.21%
2023/04/12	0.5	12.45	10	12.45	12.50	-9.5	9,620	-0.10%
2023/04/11	0	0.00	50.1	12.35	12.40	-50.1	9,609	-0.52%
2023/04/10	26.5	12.29	90	12.20	12.25	-63.5	9,634	-0.66%
2023/04/07	44	12.23	0	0.00	12.25	44	9,610	0.46%
2023/04/06	5.4	12.25	0	0.00	12.30	5.4	9,579	0.06%
2023/03/31	39	12.36	35	12.30	12.35	4	9,500	0.04%
2023/03/30	69.2	12.71	0	0.00	12.45	69.2	9,355	0.74%
2023/03/28	10	12.85	20	13.05	13.05	-10	9,044	-0.11%
2023/03/27	15	12.85	6	12.90	12.90	9	9,102	0.10%
2023/03/24	7	13.28	3	13.30	13.30	4	9,028	0.04%
2023/03/23	0	0.00	19.4	13.62	13.70	-19.4	8,877	-0.22%
2023/03/22	0	0.00	3	13.28	13.30	-3	8,434	-0.04%
2023/03/21	11	12.85	1.3	12.74	13.00	9.7	8,195	0.12%
2023/03/20	15	12.30	11	12.19	12.50	4	8,163	0.05%
2023/03/17	0	11.70	10	11.68	12.15	-10	8,039	-0.12%
2023/03/16	17.1	11.62	59.4	11.59	11.70	-42.3	7,762	-0.55%
2023/03/15	24	12.02	21	11.88	11.90	3	7,704	0.04%
2023/03/14	16	12.29	46.6	12.36	12.25	-30.6	7,476	-0.41%
2023/03/13	2	13.05	2	13.00	13.20	0	7,352	0.00%
2023/03/10	1	13.15	0.1	13.15	13.15	0.9	7,365	0.01%
2023/03/09	3	13.20	1.3	13.19	13.15	1.7	7,395	0.02%
2023/03/08	10	13.15	6	13.10	13.15	4	7,445	0.05%
2023/03/07	5	13.10	33	13.10	13.10	-28	7,463	-0.38%
2023/03/06	3	12.80	0	0.00	12.80	3	7,445	0.04%
2023/03/03	0	0.00	0.2	12.55	12.60	-0.2	7,458	0.00%
2023/03/02	0	0.00	1	12.55	12.60	-1	7,567	-0.01%
2023/03/01	0	0.00	7	12.55	12.60	-7	7,774	-0.09%
2023/02/22	9	12.39	2	12.45	12.50	7	8,118	0.09%
2023/02/20	1	12.75	0	0.00	12.70	1	8,199	0.01%
2023/02/17	40	12.70	0	0.00	12.75	40	8,356	0.48%
2023/02/16	12	12.65	0	0.00	12.60	12	8,399	0.14%
2023/02/15	4	12.69	0	0.00	12.65	4	8,446	0.05%
2023/02/13	7	12.54	0	0.00	12.60	7	8,586	0.08%
2023/02/10	1	12.65	0	0.00	12.65	1	8,610	0.01%
2023/02/09	20	12.75	20	12.85	12.80	0	8,609	0.00%
2023/02/08	12	12.77	40	12.75	12.75	-28	8,620	-0.32%
2023/02/07	1	12.90	0	0.00	12.85	1	8,601	0.01%
2023/02/06	22	12.95	5	12.98	13.00	17	8,599	0.20%
2023/02/03	1	13.15	6	13.12	13.15	-5	8,607	-0.06%
2023/02/02	0	0.00	2.1	12.90	13.05	-2.1	8,481	-0.02%
2023/02/01	3	12.55	1	12.55	12.65	2	8,455	0.02%
2023/01/31	1	12.55	2.9	12.43	12.60	-1.9	8,469	-0.02%
2023/01/30	0	0.00	9	12.33	12.35	-9	8,364	-0.11%
2023/01/17	0	0.00	1	12.20	12.20	-1	8,211	-0.01%
2023/01/16	3.3	12.33	0	0.00	12.20	3.3	8,146	0.04%
2023/01/13	45	12.11	2	12.05	12.15	43	7,950	0.54%
2023/01/12	0	0.00	31.3	11.79	11.90	-31.3	7,808	-0.40%
2023/01/11	3	11.70	9	11.70	11.70	-6	7,688	-0.08%
2023/01/10	1	11.60	34	11.60	11.65	-33	7,619	-0.43%
2023/01/09	5	11.60	40	11.60	11.60	-35	7,590	-0.46%
2023/01/06	2	11.50	1	11.50	11.55	1	7,541	0.01%
2023/01/05	0.2	11.40	0	0.00	11.50	0.2	7,537	0.00%
2023/01/04	0.5	11.35	0	0.00	11.35	0.5	7,529	0.01%
2023/01/03	0	0.00	2	11.35	11.35	-2	7,591	-0.03%
2022/12/30	5	11.20	0	0.00	11.30	5	7,540	0.07%
2022/12/29	0	0.00	1	11.35	11.35	-1	7,054	-0.01%
2022/12/28	2	11.40	1	11.45	11.40	1	7,040	0.01%
2022/12/27	0	0.00	5	11.45	11.45	-5	6,994	-0.07%
2022/12/26	4	11.40	4	11.41	11.40	0	6,970	0.00%
2022/12/23	4	11.35	0	0.00	11.35	4	7,013	0.06%
2022/12/21	0	0.00	1	11.25	11.25	-1	7,179	-0.01%
2022/12/20	6.1	11.27	1	11.35	11.25	5.1	7,188	0.07%
2022/12/19	17	11.44	0.1	11.60	11.35	16.9	7,014	0.24%
2022/12/16	10.6	11.40	1	11.45	11.45	9.6	6,868	0.14%
2022/12/15	0	0.00	1.2	11.46	11.45	-1.2	6,776	-0.02%
2022/12/14	0	0.00	1.8	11.45	11.50	-1.8	6,724	-0.03%
2022/12/13	0	0.00	4	11.39	11.40	-4	6,642	-0.06%
2022/12/12	0	0.00	8	11.36	11.40	-8	6,517	-0.12%
2022/12/08	3.5	11.45	2	11.40	11.45	1.5	6,309	0.02%
2022/12/06	6.3	11.42	0	0.00	11.35	6.3	6,071	0.10%
2022/12/05	5.2	11.35	0	0.00	11.40	5.2	5,967	0.09%
2022/12/02	15.4	11.34	0.2	11.45	11.35	15.2	5,653	0.27%
2022/12/01	0	0.00	1	11.60	11.50	-1	5,579	-0.02%
2022/11/30	1	11.40	0.1	11.45	11.50	0.9	5,478	0.02%
2022/11/29	0	0.00	1.5	11.45	11.45	-1.5	5,364	-0.03%
2022/11/28	6	11.41	0	0.00	11.45	6	5,250	0.11%
2022/11/25	1	11.55	1	11.60	11.60	0	5,130	0.00%
2022/11/24	11	11.65	5	11.65	11.70	6	5,046	0.12%
2022/11/23	1	11.70	0	0.00	11.80	1	4,947	0.02%
2022/11/22	5	11.30	0	0.00	11.65	5	4,782	0.10%
2022/11/15	0	0.00	0	11.30	11.35	0	4,306	0.00%
2022/11/14	0	0.00	1.4	11.31	11.30	-1.4	4,141	-0.03%
2022/11/09	5	11.40	6	11.38	11.45	-1	3,826	-0.03%
2022/11/07	0.1	11.10	0	0.00	11.25	0.1	3,717	0.00%
2022/11/01	1.1	10.96	0	0.00	11.05	1.1	3,528	0.03%
2022/10/28	10	10.95	0.1	11.10	11.00	9.9	3,385	0.29%
2022/10/27	2	11.25	0	0.00	11.20	2	3,253	0.06%
2022/10/26	2.3	11.21	0	0.00	11.25	2.3	3,169	0.07%
2022/10/19	16	11.25	0	0.00	11.30	16	3,012	0.53%
2022/10/18	0.1	11.25	1.9	11.35	11.40	-1.8	2,993	-0.06%
2022/10/17	0	0.00	12	11.15	11.30	-12	2,981	-0.40%
2022/10/14	10	11.35	0	0.00	11.40	10	2,951	0.34%
2022/10/13	1	11.20	12	11.45	11.45	-11	2,951	-0.37%
2022/10/12	2	11.33	0	0.00	11.45	2	2,928	0.07%
2022/10/11	1	11.25	0	0.00	11.45	1	2,929	0.03%
2022/10/07	2	11.65	0	0.00	11.65	2	2,883	0.07%
2022/10/03	0.5	11.65	8	11.60	11.65	-7.6	3,042	-0.25%
2022/09/30	0.9	11.65	6	11.35	11.55	-5.1	3,032	-0.17%
2022/09/28	5.8	11.78	5	12.00	11.60	0.8	2,933	0.03%
2022/09/27	0	0.00	5	12.10	12.05	-5	2,856	-0.18%
2022/09/26	3.1	12.25	0	0.00	12.20	3.1	2,900	0.11%
2022/09/23	0.4	12.60	0	0.00	12.45	0.4	2,953	0.01%
2022/09/22	1	12.40	0	0.00	12.45	1	3,024	0.03%
2022/09/21	6.8	12.54	0	0.00	12.55	6.8	3,122	0.22%
2022/09/20	51	12.66	0.6	12.75	12.70	50.4	3,178	1.59%
2022/09/19	5	12.75	0	0.00	12.70	5	3,271	0.15%
2022/09/16	2	12.70	0	0.00	12.70	2	3,310	0.06%
2022/09/15	2	12.85	0	0.00	12.95	2	3,159	0.06%
2022/09/13	0.5	12.95	0	0.00	12.95	0.5	3,234	0.02%
2022/09/12	2	12.80	0	0.00	12.90	2	3,264	0.06%
2022/09/08	0.1	12.95	0	0.00	12.90	0.1	3,564	0.00%
2022/09/07	3	12.83	0	0.00	12.85	3	3,611	0.08%
2022/09/06	2	13.05	0	0.00	13.10	2	3,670	0.05%
2022/09/01	2.1	13.25	0	0.00	13.20	2.1	3,863	0.06%
2022/08/29	0.1	13.20	4	13.15	13.15	-4	3,872	-0.10%
2022/08/25	4	13.28	0	0.00	13.20	4	3,776	0.11%
2022/08/19	3	13.55	0	0.00	13.55	3	3,746	0.08%
2022/08/17	1	13.75	0	0.00	13.65	1	3,747	0.03%
2022/08/15	1	13.65	0	0.00	13.65	1	3,751	0.03%
2022/08/12	0.3	13.80	0	0.00	13.75	0.3	3,750	0.01%
2022/08/10	3	13.45	1.1	13.45	13.45	1.9	3,773	0.05%
2022/08/09	0.5	13.20	0	0.00	13.20	0.5	3,765	0.01%
2022/08/08	2	13.10	0	0.00	13.15	2	3,780	0.05%
2022/08/05	1	13.20	0	0.00	13.20	1	3,834	0.03%
2022/08/03	1	13.20	5	13.20	13.30	-4	3,941	-0.10%
2022/08/02	1	13.30	0	0.00	13.35	1	4,008	0.02%
2022/08/01	4	13.40	0	0.00	13.55	4	4,068	0.10%
2022/07/29	7	14.05	0	0.00	14.10	7	4,091	0.17%
2022/07/28	1	13.90	0	0.00	13.95	1	4,054	0.02%
2022/07/27	2	13.68	0	0.00	13.80	2	4,053	0.05%
2022/07/25	0.1	13.50	5	13.60	13.65	-4.9	4,076	-0.12%
2022/07/20	4	13.33	0	0.00	13.15	4	4,242	0.09%
2022/07/19	3	13.08	0	0.00	13.10	3	4,326	0.07%
2022/07/18	1	12.85	0	0.00	12.80	1	4,336	0.02%
2022/07/15	2.3	12.56	0	0.00	12.60	2.3	4,334	0.05%
2022/07/14	0	0.00	2	12.85	12.85	-2	4,339	-0.05%
2022/07/13	4	12.81	5	13.00	12.85	-1	4,365	-0.02%
2022/07/08	2	13.60	0	0.00	13.60	2	4,390	0.05%
2022/07/06	1	13.45	0	0.00	13.30	1	4,529	0.02%
2022/07/05	1	13.65	0	0.00	13.75	1	4,785	0.02%
2022/07/04	3	13.50	60	13.54	13.60	-57	4,827	-1.18%
2022/07/01	11	14.09	0	0.00	14.05	11	4,968	0.22%
2022/06/30	13	14.49	3	14.50	14.55	10	5,074	0.20%
2022/06/29	11.4	14.71	4.9	14.68	14.80	6.4	5,078	0.13%
2022/06/28	4	15.75	0	0.00	15.75	4	5,124	0.08%
2022/06/27	10	15.80	0	0.00	15.80	10	5,114	0.20%
2022/06/22	2	15.65	0	0.00	15.65	2	5,096	0.04%
2022/06/21	1	15.75	3	15.80	15.85	-2	5,105	-0.04%
2022/06/17	10	15.85	0	0.00	15.75	10	5,201	0.19%
2022/06/16	0.3	16.05	105	16.10	16.00	-104.7	4,960	-2.11%	大賣/鉅額交易
2022/06/15	3	16.07	6.8	15.94	16.05	-3.8	5,055	-0.07%
2022/06/14	1	15.90	0	0.00	15.85	1	5,074	0.02%
2022/06/09	5	15.55	0	0.00	15.60	5	5,296	0.09%
2022/06/08	1	15.55	3	15.55	15.65	-2	5,310	-0.04%
2022/06/07	0.1	15.55	0	0.00	15.50	0.1	5,352	0.00%
2022/06/02	1	15.45	0	0.00	15.45	1	5,788	0.02%
2022/06/01	1	15.55	0	0.00	15.50	1	5,911	0.02%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	0.1	15.65	0	0.00	15.65	0.1	5,884	0.00%
2022/05/27	0.1	15.40	0	0.00	15.40	0.1	5,887	0.00%
2022/05/26	0.2	15.35	0	0.00	15.30	0.2	5,909	0.00%
2022/05/25	0.1	15.45	0	0.00	15.30	0.1	5,957	0.00%
2022/05/24	0	0.00	100	15.40	15.40	-100	6,039	-1.66%
2022/05/23	0.1	15.50	5	15.40	15.50	-4.9	6,052	-0.08%
2022/05/20	2	15.48	5	15.50	15.45	-3	6,085	-0.05%
2022/05/19	2	15.50	0	0.00	15.50	2	6,120	0.03%
2022/05/16	0.1	15.40	0	0.00	15.40	0.1	6,177	0.00%
2022/05/13	1.1	15.20	0	0.00	15.30	1.1	6,179	0.02%
2022/05/12	7.4	15.44	2	15.20	15.15	5.4	6,249	0.09%
2022/05/11	0.1	15.70	0	0.00	15.60	0.1	6,211	0.00%
2022/05/10	3.1	15.42	3	15.65	15.65	0.1	6,207	0.00%
2022/05/09	14.2	15.60	0	0.00	15.60	14.2	6,207	0.23%
2022/05/06	14.2	15.84	11	15.85	15.85	3.2	6,209	0.05%
2022/05/05	3	15.97	0	0.00	15.95	3	6,256	0.05%
2022/05/04	4	16.00	0	0.00	15.95	4	6,276	0.06%
2022/05/03	2	16.00	0	16.05	16.00	2	6,291	0.03%
2022/04/28	1	15.95	0	0.00	16.05	1	6,439	0.02%
2022/04/27	2	15.90	10	15.90	15.95	-8	6,440	-0.12%
2022/04/26	9	16.03	0	0.00	16.00	9	6,411	0.14%
2022/04/25	0	0.00	2	16.00	16.00	-2	6,404	-0.03%
2022/04/21	12	16.14	0	0.00	16.15	12	6,434	0.19%
2022/04/20	0.3	16.15	0	0.00	16.10	0.3	6,593	0.00%
2022/04/19	4	16.10	0	0.00	16.10	4	6,729	0.06%
2022/04/18	10	16.03	0	0.00	16.05	10	6,782	0.15%
2022/04/15	15	16.20	1	16.20	16.20	14	6,705	0.21%
2022/04/14	3	16.33	0	0.00	16.25	3	6,730	0.04%
2022/04/13	5	16.36	1.1	16.40	16.40	3.9	6,677	0.06%
2022/04/12	0	0.00	5	16.38	16.40	-5	6,615	-0.08%
2022/04/11	39.2	16.53	12	16.57	16.50	27.2	6,526	0.42%
2022/04/08	3	16.97	1	16.95	17.10	2	6,232	0.03%
2022/04/07	22	17.02	2	17.10	16.90	20	6,245	0.32%
2022/04/06	30	17.13	11	17.17	17.20	19	6,050	0.31%
2022/04/01	23	16.84	2	16.85	16.90	21	5,936	0.35%
2022/03/31	10	16.60	0	0.00	16.75	10	5,868	0.17%
2022/03/30	2	16.58	1	16.55	16.55	1	5,717	0.02%
2022/03/29	0	0.00	2	16.50	16.50	-2	5,661	-0.04%
2022/03/28	13	16.38	0	0.00	16.40	13	5,615	0.23%
2022/03/25	3	16.42	2	16.40	16.45	1	5,570	0.02%
2022/03/24	1	16.40	0	0.00	16.50	1	5,559	0.02%
2022/03/23	0	0.00	6	16.46	16.50	-6	5,605	-0.11%
2022/03/22	0	0.00	1	16.25	16.35	-1	5,503	-0.02%
2022/03/21	26	16.33	4	16.34	16.35	22	5,486	0.40%
2022/03/18	1	16.35	1.1	16.35	16.30	-0.1	5,434	0.00%
2022/03/17	3	16.05	2	16.05	16.10	1	5,347	0.02%
2022/03/16	19	15.86	0.1	15.93	15.90	18.9	5,266	0.36%
2022/03/15	8	15.72	7	15.80	15.85	1	5,188	0.02%
2022/03/14	5.2	15.05	0	0.00	15.05	5.2	4,952	0.10%
2022/03/11	5.2	14.94	0	0.00	14.90	5.2	4,961	0.11%
2022/03/10	11	14.89	0	0.00	15.00	11	4,963	0.22%
2022/03/09	8.9	14.79	15.4	14.77	14.80	-6.4	4,907	-0.13%
2022/03/08	11.1	15.18	14	15.25	15.05	-2.9	4,722	-0.06%
2022/03/07	6.7	15.64	1	15.60	15.65	5.7	4,507	0.13%
2022/03/04	0.3	15.90	0	0.00	15.85	0.3	4,430	0.01%
2022/03/02	2	15.90	0	0.00	15.90	2	4,482	0.04%
2022/02/25	2.1	15.80	0	0.00	15.80	2.1	4,541	0.05%
2022/02/24	5.3	15.85	5.2	15.86	15.85	0.1	4,502	0.00%
2022/02/22	3	15.95	5	15.96	15.95	-2	4,507	-0.04%
2022/02/21	0.1	16.00	0	0.00	16.05	0.1	4,685	0.00%
2022/02/18	0	0.00	1.1	16.00	16.00	-1.1	4,806	-0.02%
2022/02/17	0	0.00	2	16.00	16.00	-2	4,797	-0.04%
2022/02/16	5.2	16.02	0	0.00	16.00	5.2	4,830	0.11%
2022/02/15	1	16.00	0	0.00	16.00	1	4,876	0.02%
2022/02/14	8	16.00	2	16.00	16.05	6	4,893	0.12%
2022/02/11	2.5	16.15	2	16.10	16.15	0.5	4,788	0.01%
2022/02/10	1	16.25	0	0.00	16.25	1	4,748	0.02%
2022/02/09	2	16.15	0	0.00	16.20	2	4,772	0.04%
2022/02/08	2	16.08	0	0.00	16.15	2	4,727	0.04%
2022/02/07	1	16.00	5	16.05	16.05	-4	4,660	-0.09%
2022/01/26	2	15.95	0	0.00	15.95	2	4,572	0.04%
2022/01/25	1	15.90	4	15.90	15.90	-3	4,555	-0.07%
2022/01/24	0	0.00	1	15.75	15.95	-1	4,533	-0.02%
2022/01/21	3.2	16.00	4	16.01	16.00	-0.8	4,447	-0.02%
2022/01/20	2	16.15	0	0.00	16.15	2	4,347	0.05%
2022/01/19	0.2	16.25	0	0.00	16.20	0.2	4,321	0.00%
2022/01/18	0	0.00	2	16.23	16.25	-2	4,274	-0.05%
2022/01/17	5	16.23	0	0.00	16.20	5	4,236	0.12%
2022/01/14	5	16.31	1	16.25	16.30	4	4,205	0.10%
2022/01/13	0	0.00	2	16.33	16.35	-2	4,182	-0.05%
2022/01/12	5.9	16.23	52.1	16.13	16.15	-46.2	4,056	-1.14%
2022/01/11	8.1	16.00	35	15.99	15.95	-26.9	3,918	-0.69%
2022/01/10	0	0.00	2	15.95	15.95	-2	3,903	-0.05%
2022/01/07	2	15.90	0	0.00	15.90	2	4,037	0.05%
2022/01/05	2	15.95	13.4	15.91	15.90	-11.4	4,013	-0.28%
2022/01/04	0	0.00	8	15.98	15.95	-8	4,036	-0.20%
2022/01/03	0	0.00	0	16.05	15.95	0	4,067	0.00%
2021/12/30	2	16.00	5	16.02	16.05	-3	4,118	-0.07%
2021/12/29	0	0.00	5	15.94	15.95	-5	4,119	-0.12%
2021/12/28	4	15.80	76	15.85	15.90	-72	4,114	-1.75%
2021/12/27	1	15.85	0	0.00	15.85	1	4,128	0.02%
2021/12/24	3	15.80	0.1	15.90	15.85	2.9	4,189	0.07%
2021/12/23	9	15.81	0	0.00	15.85	9	4,229	0.21%
2021/12/22	2	15.85	0	0.00	15.80	2	4,254	0.05%
2021/12/21	1	15.80	0	0.00	15.80	1	4,287	0.02%
2021/12/20	10	15.84	0.1	15.90	15.80	9.9	4,292	0.23%
2021/12/17	1	15.90	0	0.00	15.85	1	4,251	0.02%
2021/12/15	5	16.00	1	16.00	15.90	4	4,212	0.09%
2021/12/14	1	15.95	0	0.00	15.95	1	4,220	0.02%
2021/12/13	10	16.00	0	0.00	16.05	10	4,229	0.24%
2021/12/10	0	0.00	0.2	16.00	16.00	-0.2	4,172	0.00%
2021/12/09	3	15.90	0	0.00	15.90	3	4,180	0.07%
2021/12/08	6	15.88	1	15.85	15.90	5	4,185	0.12%
2021/12/07	200	15.85	3.3	15.87	15.90	196.7	4,153	4.74%	大買/鉅額交易
2021/12/06	5	15.85	0	0.00	15.85	5	4,195	0.12%
2021/12/03	10	15.90	0	0.00	15.90	10	4,177	0.24%
2021/12/01	0	0.00	1	15.90	15.90	-1	4,196	-0.02%
2021/11/29	1	15.90	0	0.00	15.85	1	4,198	0.02%
2021/11/26	2	16.08	2	16.00	16.00	0	4,165	0.00%
2021/11/24	0	0.00	10	16.10	16.20	-10	4,139	-0.24%
2021/11/23	18	16.05	0	16.10	16.00	18	4,080	0.44%
2021/11/22	2	16.05	5.4	16.10	16.10	-3.4	4,063	-0.08%
2021/11/19	1	16.20	0.1	16.35	16.15	0.9	4,034	0.02%
2021/11/18	1.5	16.23	2.3	16.31	16.40	-0.8	3,946	-0.02%
2021/11/17	11	15.88	11	15.99	16.00	0	3,741	0.00%
2021/11/16	0	0.00	0	15.85	15.85	0	3,597	0.00%
2021/11/15	7	15.77	5	15.80	15.80	2	3,607	0.06%
2021/11/12	3	15.80	11.7	15.80	15.85	-8.7	3,550	-0.25%
2021/11/11	16	15.68	14	15.70	15.75	2	3,563	0.06%
2021/11/10	7	15.70	2.1	15.70	15.75	4.9	3,542	0.14%
2021/11/08	9	15.77	0	0.00	15.75	9	3,523	0.26%
2021/11/05	0.2	15.85	1.8	15.79	15.80	-1.5	3,492	-0.04%
2021/11/04	30	15.84	0	0.00	15.85	30	3,492	0.86%
2021/11/03	2	15.80	0	0.00	15.85	2	3,491	0.06%
2021/11/02	1	15.80	0	0.00	15.85	1	3,497	0.03%
2021/11/01	0	0.00	1	15.80	15.85	-1	3,490	-0.03%
2021/10/29	0	0.00	0	15.90	15.90	0	3,493	0.00%
2021/10/27	3	15.87	0	0.00	15.90	3	3,538	0.08%
2021/10/21	5	15.90	0	0.00	15.80	5	4,091	0.12%
2021/10/20	5	15.92	0	0.00	15.95	5	4,110	0.12%
2021/10/19	4	16.05	1.2	16.05	16.00	2.8	4,131	0.07%
2021/10/18	1	16.10	1	16.15	16.05	0	4,183	0.00%
2021/10/15	46	16.00	0	0.00	15.95	46	4,172	1.10%
2021/10/13	40.2	15.55	0.6	15.60	15.55	39.6	4,113	0.96%
2021/10/12	0	0.00	30	15.55	15.55	-30	4,197	-0.71%
2021/10/08	6	15.55	0	0.00	15.55	6	4,280	0.14%
2021/10/07	3	15.55	2	15.55	15.55	1	4,296	0.02%
2021/10/06	4	15.50	0	0.00	15.45	4	4,319	0.09%
2021/10/05	4	15.85	0	0.00	15.90	4	4,348	0.09%
2021/10/01	0	0.00	10	15.90	15.95	-10	4,371	-0.23%
2021/09/30	0.3	16.10	0	0.00	16.15	0.3	4,310	0.01%
2021/09/28	11	16.00	0	0.00	16.00	11	4,223	0.26%
2021/09/24	1	15.85	1.1	15.85	15.85	-0.1	4,172	0.00%
2021/09/23	1	15.75	0	0.00	15.75	1	4,190	0.02%
2021/09/22	1	15.70	0	0.00	15.70	1	4,215	0.02%
2021/09/15	0	0.00	3	15.85	15.90	-3	4,193	-0.07%
2021/09/13	2	15.78	0	0.00	15.85	2	4,206	0.05%
2021/09/10	3	15.78	0	0.00	15.80	3	4,219	0.07%
2021/09/09	1	15.75	0	0.00	15.80	1	4,301	0.02%
2021/09/08	16.2	15.85	10	15.80	15.80	6.2	4,329	0.14%
2021/09/07	4	15.96	0	0.00	16.00	4	4,298	0.09%
2021/09/06	0	0.00	2	16.05	16.00	-2	4,360	-0.05%
2021/09/03	0	0.00	1	16.10	16.10	-1	4,349	-0.02%
2021/09/02	12	16.09	0	0.00	16.05	12	4,431	0.27%
2021/09/01	4	16.30	0	0.00	16.30	4	4,557	0.09%
2021/08/31	15	16.12	0	0.00	16.05	15	4,703	0.32%
2021/08/30	15	16.13	0	0.00	16.20	15	4,736	0.32%
2021/08/27	5	15.95	0	0.00	16.05	5	4,742	0.11%
2021/08/25	2	16.00	1	15.95	16.00	1	4,771	0.02%
2021/08/24	2	15.90	0	0.00	16.00	2	4,789	0.04%
2021/08/19	7	15.85	2	15.85	15.85	5	4,959	0.10%
2021/08/18	12	15.69	0	0.00	16.00	12	4,973	0.24%
2021/08/17	1	15.90	0	0.00	15.85	1	4,977	0.02%
2021/08/16	2	16.08	2	16.05	16.00	0	4,997	0.00%
2021/08/04	0	0.00	1	16.35	16.40	-1	6,690	-0.01%
2021/08/03	23	16.31	0	0.00	16.35	23	6,922	0.33%
2021/08/02	7.2	16.32	3	16.35	16.35	4.2	7,121	0.06%
2021/07/30	1	16.40	3	16.37	16.45	-2	7,394	-0.03%
2021/07/29	4	16.30	9	16.30	16.35	-5	7,496	-0.07%
2021/07/28	27	16.28	60	16.23	16.30	-33	7,555	-0.44%
2021/07/27	12	16.40	0	0.00	16.40	12	7,803	0.15%
2021/07/26	8	17.47	23.8	17.48	17.45	-15.8	7,769	-0.20%
2021/07/23	6	17.50	0	0.00	17.50	6	7,639	0.08%
2021/07/22	4	17.58	10	17.55	17.55	-6	7,705	-0.08%
2021/07/20	56.8	17.50	0	0.00	17.50	56.8	7,753	0.73%
2021/07/19	0	0.00	11	17.60	17.65	-11	7,812	-0.14%
2021/07/16	0	0.00	50	17.45	17.55	-50	7,918	-0.63%
2021/07/15	1	17.20	0	0.00	17.30	1	7,908	0.01%
2021/07/14	7	17.10	0	0.00	17.10	7	7,912	0.09%
2021/07/13	1	17.05	0	0.00	17.05	1	8,084	0.01%
2021/07/12	0	0.00	3	17.00	17.00	-3	8,148	-0.04%
2021/07/09	5.3	16.70	0	0.00	16.75	5.3	8,179	0.06%
2021/07/08	12	16.77	1	16.80	16.80	11	8,393	0.13%
2021/07/07	0.5	16.50	0	0.00	16.50	0.5	8,590	0.01%
2021/07/06	7	16.54	0	0.00	16.55	7	8,910	0.08%
2021/07/05	1.5	16.50	0	0.00	16.50	1.5	9,005	0.02%
2021/07/02	1	16.35	0	0.00	16.40	1	9,102	0.01%
2021/07/01	7	16.41	50	16.40	16.35	-43	9,166	-0.47%
2021/06/30	10	16.50	0	0.00	16.50	10	9,306	0.11%
2021/06/29	3	16.40	0	0.00	16.45	3	9,440	0.03%
2021/06/28	1	16.40	18	16.38	16.50	-17	9,625	-0.18%
2021/06/25	0	0.00	1	16.40	16.35	-1	9,718	-0.01%
2021/06/24	13	16.28	6	16.25	16.30	7	9,813	0.07%
2021/06/22	0	0.00	0.6	16.25	16.20	-0.6	10,304	-0.01%
2021/06/21	13.1	16.15	4	16.30	16.15	9.1	10,653	0.09%
2021/06/18	3	16.30	0	0.00	16.30	3	10,631	0.03%
2021/06/17	0	0.00	0	16.45	16.40	0	10,576	0.00%
2021/06/16	0.7	16.55	5.2	16.40	16.45	-4.4	10,667	-0.04%
2021/06/15	27	16.39	3	16.35	16.55	24	10,656	0.23%
2021/06/11	10	16.35	0	0.00	16.40	10	10,684	0.09%
2021/06/10	6	16.21	0	0.00	16.30	6	10,767	0.06%
2021/06/09	14	16.39	44	16.53	16.30	-30	10,770	-0.28%
2021/06/08	45	16.50	50	16.60	16.65	-5	10,836	-0.05%
2021/06/07	5	16.95	2	17.00	16.90	3	11,068	0.03%
2021/06/04	0	0.00	2	17.05	17.10	-2	11,370	-0.02%
2021/06/03	1.5	17.15	3.8	17.15	17.15	-2.3	11,801	-0.02%
2021/06/02	1	17.15	4	17.10	17.20	-3	11,834	-0.03%
2021/06/01	50	17.10	0	0.00	17.15	50	11,827	0.42%
2021/05/31	21	17.09	25.7	17.06	17.10	-4.7	11,858	-0.04%
2021/05/26	5	16.75	2.1	16.75	16.90	2.9	11,959	0.02%
2021/05/25	6	16.80	10	16.80	16.80	-4	12,054	-0.03%
2021/05/24	1	16.70	10.1	16.80	16.75	-9.1	12,137	-0.07%
2021/05/21	20	16.75	2	16.85	16.85	18	12,176	0.15%
2021/05/20	0	0.00	5	16.50	16.70	-5	12,135	-0.04%
2021/05/19	15	16.58	10	16.63	16.65	5	12,094	0.04%
2021/05/18	3	16.48	5	16.10	16.70	-2	12,047	-0.02%
2021/05/17	33.4	15.82	5	15.90	15.70	28.4	12,157	0.23%
2021/05/14	9	16.64	0	0.00	16.80	9	11,833	0.08%
2021/05/13	16	16.39	1	16.75	16.60	15	11,706	0.13%
2021/05/12	53	16.78	17.9	17.02	16.55	35.1	11,415	0.31%
2021/05/11	8	17.88	2	17.93	17.70	6	10,777	0.06%
2021/05/10	1	18.15	56	18.06	18.15	-55	10,583	-0.52%
2021/05/07	0	0.00	131	17.88	18.00	-131	10,427	-1.26%	大賣/鉅額交易
2021/05/06	0	0.00	0.1	17.45	17.55	-0.1	10,219	0.00%
2021/05/05	2	17.35	10.1	17.35	17.35	-8.1	10,142	-0.08%
2021/05/04	18	17.05	2	17.13	17.20	16	10,070	0.16%
2021/05/03	3	17.65	1	17.45	17.40	2	9,786	0.02%
2021/04/29	0	0.00	18.4	17.67	17.70	-18.4	9,643	-0.19%
2021/04/28	5	17.70	5.4	17.59	17.75	-0.4	9,576	0.00%
2021/04/27	2.1	17.45	2	17.40	17.40	0.1	9,561	0.00%
2021/04/26	53	17.44	8	17.32	17.45	45	9,534	0.47%
2021/04/23	7	17.03	0	0.00	17.15	7	9,515	0.07%
2021/04/22	1	17.45	20	17.18	17.20	-19	9,460	-0.20%
2021/04/21	22	17.25	0	0.00	17.35	22	9,293	0.24%
2021/04/20	0	0.00	30	17.36	17.30	-30	9,307	-0.32%
2021/04/19	0	0.00	121	17.39	17.40	-121	9,301	-1.30%	大賣/鉅額交易
2021/04/16	5	16.80	7.9	16.89	17.00	-2.9	9,234	-0.03%
2021/04/15	21	16.75	20	16.73	16.75	1	9,318	0.01%
2021/04/14	34	16.48	30.2	16.43	16.60	3.8	9,248	0.04%
2021/04/13	41	16.56	42	16.66	16.55	-1	9,162	-0.01%
2021/04/12	85	16.74	5	16.75	16.75	80	8,896	0.90%
2021/04/09	15	16.93	0	0.00	17.00	15	8,653	0.17%
2021/04/08	5	16.97	2	17.00	17.05	3	8,649	0.03%
2021/04/07	5	17.01	0.1	17.10	17.10	4.9	8,705	0.06%
2021/04/06	1	16.95	0	0.00	17.10	1	8,635	0.01%
2021/04/01	1	16.80	1	16.90	16.95	0	8,498	0.00%
2021/03/30	23.1	16.40	11	16.44	16.45	12.1	8,147	0.15%
2021/03/29	7	16.43	1	16.45	16.40	6	8,063	0.07%
2021/03/26	7	16.34	52	16.27	16.40	-45	7,982	-0.56%
2021/03/25	13	16.20	14	16.29	16.40	-1	7,829	-0.01%
2021/03/24	33	15.78	20.8	15.87	15.90	12.2	7,526	0.16%
2021/03/23	30.1	15.10	30	15.12	15.15	0.1	7,169	0.00%
2021/03/19	6	14.93	10	14.95	14.95	-4	7,233	-0.06%
2021/03/18	3	15.10	14	15.10	15.05	-11	7,388	-0.15%
2021/03/17	4	15.09	0	0.00	15.05	4	7,447	0.05%
2021/03/16	1	15.20	4	15.21	15.25	-3	7,408	-0.04%
2021/03/15	7	15.00	4	15.00	15.10	3	7,356	0.04%
2021/03/12	13	14.77	0	0.00	14.85	13	7,324	0.18%
2021/03/11	34	15.30	10.6	15.44	14.95	23.4	7,113	0.33%
2021/03/10	33	15.04	12.2	15.06	15.15	20.8	6,713	0.31%
2021/03/09	12	14.44	6	14.52	14.65	6	6,400	0.09%
2021/03/05	0	0.00	12	13.79	13.90	-12	5,918	-0.20%
2021/03/03	1	13.90	0	0.00	13.90	1	5,909	0.02%
2021/03/02	1	13.95	22	13.85	13.80	-21	5,844	-0.36%
2021/02/26	1	13.85	0	0.00	13.90	1	5,779	0.02%
2021/02/25	1	13.80	2.3	13.85	13.95	-1.3	5,673	-0.02%
2021/02/24	24	13.66	0	0.00	13.70	24	5,614	0.43%
2021/02/22	0	0.00	1	13.40	13.40	-1	5,481	-0.02%
2021/02/19	5	13.27	0	0.00	13.25	5	5,455	0.09%
2021/02/18	0	0.00	10	13.40	13.40	-10	5,449	-0.18%
2021/02/17	0	0.00	15.1	13.24	13.35	-15.1	5,446	-0.28%
2021/02/05	0	0.00	6	12.81	12.85	-6	5,174	-0.12%
2021/02/03	1	12.75	0	0.00	12.75	1	5,234	0.02%
2021/02/02	9	12.72	0	0.00	12.75	9	5,311	0.17%
2021/02/01	0	0.00	5	12.60	12.70	-5	5,364	-0.09%
2021/01/29	3	12.55	1	12.65	12.60	2	5,363	0.04%
2021/01/28	2	12.60	0	0.00	12.65	2	5,313	0.04%
2021/01/25	16	12.74	2	12.75	12.80	14	5,185	0.27%
2021/01/22	0	0.00	1	12.80	12.80	-1	5,135	-0.02%
2021/01/21	6	12.86	0	0.00	12.85	6	5,091	0.12%
2021/01/20	6	12.90	0	0.00	12.80	6	5,066	0.12%
2021/01/19	0	13.10	0	0.00	13.05	0	4,897	0.00%
2021/01/18	1	13.00	0	0.00	13.05	1	4,927	0.02%
2021/01/15	0	0.00	0	13.30	13.25	0	4,850	0.00%
2021/01/14	1	13.30	1	13.30	13.35	0	4,886	0.00%
2021/01/13	1.9	13.33	0	0.00	13.30	1.9	4,875	0.04%
2021/01/12	10	13.20	1	13.20	13.10	9	4,766	0.19%
2021/01/11	8	13.39	0	0.00	13.35	8	4,671	0.17%
2021/01/08	0	0.00	6	13.03	13.15	-6	4,520	-0.13%
2021/01/07	0	0.00	0.1	12.85	12.80	-0.1	4,307	0.00%
2021/01/06	1	12.90	0	0.00	12.75	1	4,259	0.02%
2021/01/05	2	12.95	0	0.00	13.00	2	4,111	0.05%
2021/01/04	0	0.00	3	13.05	13.05	-3	4,097	-0.07%
2020/12/30	3	13.03	2.2	12.99	13.00	0.8	3,902	0.02%
2020/12/28	0	0.00	4	12.68	12.65	-4	3,743	-0.11%
2020/12/25	1	12.65	0	0.00	12.70	1	3,756	0.03%
2020/12/22	0	0.00	5.1	12.76	12.60	-5.1	3,840	-0.13%
2020/12/18	2	12.60	0	0.00	12.70	2	3,941	0.05%
2020/12/16	1	12.60	0	0.00	12.70	1	3,966	0.03%
2020/12/15	2	12.65	0	0.00	12.70	2	3,958	0.05%
2020/12/14	0	0.00	2	12.70	12.85	-2	3,911	-0.05%
2020/12/11	0	0.00	1	12.30	12.25	-1	3,659	-0.03%
2020/12/10	0	0.00	1	12.05	12.10	-1	3,567	-0.03%
2020/12/09	5	12.05	1	12.10	12.10	4	3,512	0.11%
2020/12/08	1	12.00	0	12.00	12.05	1	3,489	0.03%
2020/12/07	2	12.10	0	0.00	12.10	2	3,486	0.06%
2020/12/04	5	12.05	0	0.00	12.10	5	3,519	0.14%
2020/12/03	2	12.05	0	0.00	12.00	2	3,547	0.06%
2020/12/02	0	0.00	2	12.05	12.05	-2	3,519	-0.06%
2020/12/01	2	12.00	0	0.00	12.05	2	3,541	0.06%
2020/11/30	2	12.05	0	0.00	12.00	2	3,548	0.06%
2020/11/27	0	0.00	0.3	12.10	12.10	-0.3	3,511	-0.01%
2020/11/25	0	0.00	0.1	12.05	12.05	-0.1	3,506	0.00%
2020/11/19	1	11.95	0.1	12.10	12.00	0.9	3,394	0.03%
2020/11/18	0	0.00	4	12.10	12.10	-4	3,323	-0.12%
2020/11/13	1	12.00	0.4	12.00	11.95	0.6	3,390	0.02%
2020/11/11	0	0.00	0.1	12.04	12.05	-0.1	3,390	0.00%
2020/11/10	1	12.05	0	0.00	11.95	1	3,300	0.03%
2020/11/09	0	0.00	2	11.95	11.95	-2	3,265	-0.06%
2020/11/06	0	11.90	0	0.00	11.85	0	3,254	0.00%
2020/11/04	0	0.00	0	11.80	11.80	0	3,399	0.00%
2020/11/03	0	0.00	10	11.76	11.75	-10	3,423	-0.29%
2020/10/29	0.8	11.90	0	0.00	11.85	0.8	3,519	0.02%
2020/10/27	0	0.00	0.4	11.90	11.85	-0.4	3,518	-0.01%
2020/10/26	2	12.00	0	0.00	12.00	2	3,523	0.06%
2020/10/23	0	0.00	5	11.98	12.00	-5	3,511	-0.14%
2020/10/22	0	0.00	8	11.85	11.95	-8	3,549	-0.23%
2020/10/12	5	11.65	0	0.00	11.70	5	3,776	0.13%
2020/10/06	1	11.75	2	11.80	11.75	-1	4,452	-0.02%
2020/09/30	2	11.70	0	0.00	11.75	2	4,742	0.04%
2020/09/29	0	0.00	0	11.75	11.75	0	4,814	0.00%
2020/09/24	5	11.45	0	0.00	11.40	5	5,076	0.10%
2020/09/23	0	0.00	7	11.58	11.65	-7	5,088	-0.14%
2020/09/22	0	0.00	5	11.75	11.80	-5	5,044	-0.10%
2020/09/21	0.8	11.95	0.8	11.95	11.90	0	5,042	0.00%
2020/09/18	0	0.00	0.5	11.95	11.95	-0.5	5,041	-0.01%
2020/09/14	0	0.00	2	11.80	11.85	-2	5,069	-0.04%
2020/09/11	0	0.00	3.4	11.81	11.85	-3.4	5,094	-0.07%
2020/09/10	0	0.00	1	11.80	11.90	-1	5,093	-0.02%
2020/09/08	0	0.00	1	11.70	11.65	-1	5,106	-0.02%
2020/09/07	2	11.50	0	0.00	11.55	2	5,172	0.04%
2020/09/04	11	11.47	0	0.00	11.50	11	5,230	0.21%
2020/09/02	2	11.50	0	0.00	11.55	2	5,304	0.04%
2020/08/31	0	0.00	50	11.60	11.55	-50	5,397	-0.93%
2020/08/28	1	11.55	0	0.00	11.60	1	5,441	0.02%
2020/08/26	10	11.55	1	11.60	11.55	9	5,583	0.16%
2020/08/25	40	11.55	12	11.55	11.55	28	5,699	0.49%
2020/08/21	0	0.00	19	11.51	11.55	-19	5,866	-0.32%
2020/08/20	15	11.51	0	0.00	11.50	15	5,880	0.26%
2020/08/19	7	11.70	0	0.00	11.70	7	5,830	0.12%
2020/08/17	0.6	11.75	0.1	11.75	11.70	0.5	5,927	0.01%
2020/08/14	4	11.71	0	0.00	11.75	4	5,968	0.07%
2020/08/13	12	11.76	5	11.80	11.75	7	6,014	0.12%
2020/08/12	0	0.00	10	11.80	11.80	-10	6,014	-0.17%
2020/08/11	0	0.00	30	11.85	11.90	-30	5,994	-0.50%
2020/08/05	31	11.60	0	0.00	11.70	31	5,924	0.52%
2020/08/04	0	0.00	5	11.50	11.55	-5	6,002	-0.08%
2020/08/03	14	11.40	0	0.00	11.40	14	6,033	0.23%
2020/07/30	0.4	11.45	0	0.00	11.40	0.4	6,057	0.01%
2020/07/28	5	11.25	1	11.25	11.25	4	6,117	0.07%
2020/07/27	0	0.00	9	11.38	11.35	-9	6,113	-0.15%
2020/07/24	14	11.49	0	0.00	11.45	14	6,091	0.23%
2020/07/21	0	0.00	25	11.60	11.70	-25	6,076	-0.41%
2020/07/20	5	11.55	0	0.00	11.55	5	5,992	0.08%
2020/07/16	4	11.80	0	0.00	11.75	4	6,035	0.07%
2020/07/14	53	11.46	0	0.00	11.45	53	5,969	0.89%
2020/07/13	1	12.20	45.4	12.15	12.20	-44.4	5,788	-0.77%
2020/07/10	8	12.10	0	0.00	12.10	8	5,545	0.14%
2020/07/09	10	12.15	0	0.00	12.10	10	5,424	0.18%
2020/07/08	6	12.12	0	0.00	12.10	6	5,346	0.11%
2020/07/07	0	0.00	3	12.13	12.10	-3	5,295	-0.06%
2020/07/03	2	12.00	0	0.00	12.00	2	5,080	0.04%
2020/07/02	30	11.85	0	0.00	11.95	30	5,050	0.59%
2020/07/01	4	11.83	1	11.80	11.85	3	4,969	0.06%
2020/06/30	2	11.80	7	11.79	11.75	-5	4,929	-0.10%
2020/06/29	4	11.70	0	0.00	11.75	4	4,965	0.08%
2020/06/24	1	11.75	0	0.00	11.80	1	4,982	0.02%
2020/06/23	0	0.00	19	11.80	11.85	-19	5,052	-0.38%
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/19	1	11.80	0	0.00	11.85	1	5,190	0.02%
2020/06/18	1	11.75	3	11.75	11.75	-2	5,356	-0.04%
2020/06/17	2	11.78	0	0.00	11.75	2	5,453	0.04%
2020/06/15	1	11.65	6	11.75	11.75	-5	5,852	-0.09%
2020/06/12	15	11.49	2	11.45	11.60	13	5,896	0.22%
2020/06/11	1	11.70	8	11.74	11.70	-7	5,905	-0.12%
2020/06/10	2	11.80	20	11.85	11.85	-18	5,920	-0.30%
2020/06/08	0	0.00	1	11.75	11.75	-1	6,161	-0.02%
2020/06/05	6	11.75	10	11.70	11.75	-4	6,137	-0.07%
2020/06/04	1	11.75	0	0.00	11.75	1	6,170	0.02%
2020/06/03	0.8	11.80	4	11.75	11.80	-3.2	6,219	-0.05%
2020/06/02	3	11.68	0	0.00	11.70	3	6,120	0.05%
2020/06/01	0	0.00	10	11.60	11.65	-10	6,111	-0.16%
2020/05/28	2	11.60	0	0.00	11.60	2	5,917	0.03%
2020/05/27	2	11.60	0.4	11.65	11.65	1.6	6,029	0.03%
2020/05/26	0	0.00	5	11.59	11.65	-5	6,086	-0.08%
2020/05/25	0	0.00	1	11.50	11.50	-1	6,032	-0.02%
2020/05/22	1	11.60	0	0.00	11.55	1	6,000	0.02%
2020/05/21	0	0.00	10	11.55	11.60	-10	5,955	-0.17%
2020/05/19	29	11.45	3	11.40	11.40	26	5,876	0.44%
2020/05/15	2	11.25	0	0.00	11.25	2	5,804	0.03%
2020/05/14	2	11.20	1	11.20	11.20	1	5,802	0.02%
2020/05/12	3	11.15	2	11.15	11.20	1	5,763	0.02%
2020/05/11	10	11.12	10.1	11.15	11.20	-0.1	5,698	0.00%
2020/05/08	0	0.00	20	10.95	10.95	-20	5,624	-0.36%
2020/05/07	2	10.88	7	10.85	10.90	-5	5,609	-0.09%
2020/05/06	5	10.80	1	10.80	10.80	4	5,601	0.07%
2020/05/05	8	10.90	5	10.85	10.80	3	5,630	0.05%
2020/05/04	15	10.79	0	0.00	10.80	15	5,610	0.27%
2020/04/30	3	10.90	3.1	10.90	10.95	-0.1	5,559	0.00%
2020/04/29	2	10.85	40	10.85	10.80	-38	5,561	-0.68%
2020/04/28	1	10.75	0	0.00	10.75	1	5,563	0.02%
2020/04/27	0	0.00	10	10.70	10.70	-10	5,702	-0.18%
2020/04/24	2	10.55	2	10.50	10.50	0	5,726	0.00%
2020/04/21	11	10.60	0	0.00	10.50	11	5,742	0.19%
2020/04/20	3	10.70	0	0.00	10.90	3	5,703	0.05%
2020/04/17	2	10.70	0.3	10.70	10.65	1.7	5,692	0.03%
2020/04/16	0.5	10.70	100	10.65	10.60	-99.5	5,648	-1.76%
2020/04/15	0	0.00	3	10.75	10.70	-3	5,652	-0.05%
2020/04/14	1	10.55	0	0.00	10.60	1	5,687	0.02%
2020/04/13	10	10.45	0	0.00	10.55	10	5,781	0.17%
2020/04/10	2	10.45	0	0.00	10.55	2	5,792	0.03%
2020/04/09	2	10.45	0	0.00	10.50	2	5,840	0.03%
2020/04/08	0	0.00	0.2	10.50	10.40	-0.2	5,948	0.00%
2020/04/07	4	10.30	0.1	10.40	10.35	3.9	5,970	0.07%
2020/03/31	1	10.20	0	0.00	10.35	1	6,069	0.02%
2020/03/30	2	10.25	5	10.20	10.20	-3	5,996	-0.05%
2020/03/27	0	0.00	4	10.26	10.25	-4	5,947	-0.07%
2020/03/26	0	0.00	6.1	10.15	10.15	-6.1	5,837	-0.10%
2020/03/24	2	9.86	0	9.99	9.94	2	5,651	0.04%
2020/03/23	13	9.07	0	0.00	9.60	13	5,452	0.24%
2020/03/20	4	9.81	0	0.00	9.60	4	5,334	0.07%
2020/03/19	44	8.79	4.1	8.86	10.50	39.9	5,056	0.79%
2020/03/18	23	9.45	0	0.00	9.62	23	4,844	0.47%
2020/03/17	20	9.60	0	0.00	9.65	20	4,770	0.42%
2020/03/16	7	9.91	0	0.00	9.96	7	4,644	0.15%
2020/03/13	4.1	10.02	0	0.00	10.20	4.1	4,578	0.09%
2020/03/12	11	10.55	0	0.00	10.60	11	4,404	0.25%
2020/03/10	6	10.75	30	10.79	10.95	-24	4,211	-0.57%
2020/03/09	9	10.96	3	10.95	10.95	6	4,118	0.14%
2020/03/04	1	11.20	1	11.20	11.25	0	3,965	0.00%
2020/03/03	1	11.25	0	0.00	11.25	1	3,942	0.03%
2020/03/02	3	11.13	0	0.00	11.15	3	3,925	0.08%
2020/02/27	2	11.43	1	11.40	11.35	1	3,887	0.03%
2020/02/26	0	0.00	1	11.55	11.55	-1	3,785	-0.03%
2020/02/25	5	11.50	0	0.00	11.50	5	3,773	0.13%
2020/02/21	0	0.00	2	11.60	11.65	-2	3,728	-0.05%
2020/02/19	0	0.00	1	11.60	11.65	-1	3,700	-0.03%
2020/02/18	2	11.55	2	11.55	11.60	0	3,680	0.00%
2020/02/17	1	11.50	0	0.00	11.60	1	3,664	0.03%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/12	0	0.00	10	11.70	11.70	-10	3,602	-0.28%
2020/02/11	2	11.65	0	0.00	11.70	2	3,613	0.06%
2020/02/10	1	11.60	0	0.00	11.75	1	3,595	0.03%
2020/02/07	4	11.81	0	0.00	11.80	4	3,564	0.11%
2020/02/06	4	11.89	0	0.00	11.90	4	3,586	0.11%
2020/02/05	2	11.70	0	0.00	11.75	2	3,539	0.06%
2020/02/03	6	11.63	1	11.65	11.65	5	3,512	0.14%
2020/01/31	3	11.70	2	11.75	11.75	1	3,421	0.03%
2020/01/30	8	11.58	0	0.00	11.60	8	3,372	0.24%
2020/01/20	0	0.00	1	12.00	12.00	-1	3,211	-0.03%
2020/01/16	1	11.80	0	0.00	11.85	1	3,152	0.03%
2020/01/15	6	11.89	0	0.00	11.85	6	3,129	0.19%
2020/01/14	2	11.93	2	11.90	11.90	0	3,125	0.00%
2020/01/10	0	0.00	2	11.70	11.80	-2	3,167	-0.06%
2020/01/09	7	11.66	0	0.00	11.70	7	3,136	0.22%
2020/01/07	0	0.00	125	11.77	11.90	-125	3,007	-4.16%	大賣/鉅額交易
2020/01/06	0.9	11.50	4	11.50	11.55	-3.1	2,875	-0.11%
2020/01/03	0	0.00	1	11.45	11.50	-1	2,830	-0.04%
2020/01/02	2	11.35	10	11.30	11.35	-8	2,771	-0.29%
2019/12/31	3	11.25	2	11.20	11.25	1	2,600	0.04%
2019/12/30	0	0.00	1	11.10	11.15	-1	2,525	-0.04%
2019/12/27	1	11.10	0.5	11.05	11.05	0.5	2,456	0.02%
2019/12/26	1	11.05	1	11.05	11.00	0	2,395	0.00%
2019/12/23	0	0.00	1	11.00	10.95	-1	2,282	-0.04%
2019/12/18	0.8	11.00	0	0.00	11.00	0.8	2,295	0.03%
2019/12/17	0	0.00	42	10.95	11.00	-42	2,372	-1.77%
2019/12/16	0	0.00	2.9	10.95	10.95	-2.9	2,391	-0.12%
2019/12/13	12	10.95	2	10.93	11.00	10	2,405	0.42%
2019/12/12	0.7	10.95	0	0.00	10.95	0.7	2,387	0.03%
2019/12/11	0	0.00	1	10.90	10.90	-1	2,377	-0.04%
2019/12/10	31	10.95	0	0.00	10.95	31	2,406	1.29%
2019/12/09	5	10.92	0	0.00	10.95	5	2,398	0.21%
2019/12/06	2	11.00	0	0.00	10.95	2	2,405	0.08%
2019/12/05	0	0.00	10	10.95	10.95	-10	2,495	-0.40%
2019/12/04	0	0.00	15.1	10.95	11.00	-15.1	2,517	-0.60%
2019/12/02	6	11.00	0.1	11.00	11.00	6	2,582	0.23%
2019/11/27	6	11.05	0	0.00	11.05	6	2,614	0.23%
2019/11/26	6	11.00	0	0.00	11.05	6	2,596	0.23%
2019/11/25	1	10.95	0	0.00	10.95	1	2,505	0.04%
2019/11/22	0.2	10.95	0	0.00	10.95	0.2	2,537	0.01%
2019/11/21	10	10.90	13.3	10.90	10.90	-3.3	2,555	-0.13%
2019/11/20	0	0.00	0	10.95	10.95	0	2,562	0.00%
2019/11/19	0	0.00	2	10.95	11.00	-2	2,559	-0.08%
2019/11/18	0	0.00	3	10.95	10.95	-3	2,554	-0.12%
2019/11/15	3	10.92	0	0.00	10.90	3	2,562	0.12%
2019/11/14	1	10.90	0	0.00	10.95	1	2,570	0.04%
2019/11/13	0	0.00	5	10.95	10.95	-5	2,592	-0.19%
2019/11/11	0	0.00	0.3	10.95	10.95	-0.3	2,626	-0.01%
2019/11/08	0	0.00	0	11.00	11.00	0	2,679	0.00%
2019/11/07	3	10.98	2	10.95	10.95	1	2,705	0.04%
2019/11/06	1	10.95	0	0.00	10.90	1	2,736	0.04%
2019/11/05	11	10.90	0	0.00	10.90	11	2,761	0.40%
2019/11/01	1	10.90	0	0.00	10.85	1	2,987	0.03%
2019/10/31	10	10.85	0	0.00	10.90	10	3,075	0.33%
2019/10/30	3	10.90	0	0.00	10.85	3	3,130	0.10%
2019/10/25	5	10.90	0	0.00	10.90	5	3,324	0.15%
2019/10/24	2	10.90	0	0.00	10.95	2	3,342	0.06%
2019/10/14	0	0.00	25	10.75	10.80	-25	3,354	-0.75%
2019/10/09	1	10.70	3	10.70	10.70	-2	3,371	-0.06%
2019/10/07	13	10.60	0	0.00	10.65	13	3,321	0.39%
2019/10/04	5	10.60	0	0.00	10.65	5	3,345	0.15%
2019/10/03	2	10.60	0	0.00	10.65	2	3,360	0.06%
2019/09/19	2	10.90	1	10.85	10.85	1	3,218	0.03%
2019/09/18	10	10.75	0	0.00	10.80	10	3,203	0.31%
2019/09/17	10	10.75	0	0.00	10.75	10	3,202	0.31%
2019/09/16	0	0.00	5.3	10.80	10.80	-5.3	3,267	-0.16%
2019/09/12	5	10.78	0	0.00	10.75	5	3,271	0.15%
2019/09/05	0	0.00	20	10.73	10.70	-20	3,144	-0.64%
2019/09/03	0	0.00	32	10.58	10.60	-32	3,122	-1.02%
2019/09/02	71	10.45	1	10.50	10.55	70	3,142	2.23%
2019/08/30	1	10.40	0	0.00	10.45	1	3,153	0.03%
2019/08/26	1	10.25	0	0.00	10.35	1	3,119	0.03%
2019/08/23	5	10.35	0	0.00	10.35	5	3,096	0.16%
2019/08/22	0	0.00	20	10.35	10.40	-20	3,081	-0.65%
2019/08/21	3	10.35	0	0.00	10.35	3	3,196	0.09%
2019/08/20	1	10.40	0	0.00	10.35	1	3,200	0.03%
2019/08/16	0	0.00	20	10.25	10.30	-20	3,203	-0.62%
2019/08/15	6	10.24	0	0.00	10.25	6	3,193	0.19%
2019/08/13	4	10.31	1	10.35	10.25	3	3,170	0.09%
2019/08/12	1	10.40	2	10.38	10.40	-1	3,086	-0.03%
2019/08/08	1	10.40	0	0.00	10.40	1	3,044	0.03%
2019/08/06	24	10.19	0	0.00	10.25	24	2,977	0.81%
2019/08/05	3	10.87	5	10.85	10.90	-2	2,844	-0.07%
2019/08/02	24	10.90	0	0.00	10.90	24	2,711	0.89%
2019/07/30	0	0.00	1	11.05	11.10	-1	2,415	-0.04%
2019/07/26	1	11.05	0	0.00	11.05	1	2,354	0.04%
2019/07/25	0	0.00	5	11.00	11.05	-5	2,362	-0.21%
2019/07/24	0	0.00	15.2	10.90	10.95	-15.2	2,304	-0.66%
2019/07/11	0	0.00	0.2	10.70	10.75	-0.2	2,065	-0.01%
2019/07/10	11	10.65	0	0.00	10.65	11	2,058	0.53%
2019/07/02	14	10.61	0	0.00	10.60	14	2,029	0.69%
2019/07/01	0	0.00	20	10.65	10.70	-20	2,034	-0.98%
2019/06/28	5	10.65	2	10.65	10.70	3	2,066	0.15%
2019/06/27	0	0.00	67	10.65	10.70	-67	2,094	-3.20%
2019/06/25	2	10.65	0	0.00	10.65	2	2,131	0.09%
2019/06/24	5	10.68	0	0.00	10.70	5	2,132	0.23%
2019/06/21	2	10.65	0	0.00	10.80	2	2,124	0.09%
2019/06/20	0	0.00	10	10.55	10.60	-10	2,088	-0.48%
2019/06/18	4	10.48	0	0.00	10.50	4	2,095	0.19%
2019/06/13	6	10.35	34.1	10.30	10.30	-28.1	2,135	-1.32%
2019/06/11	7	10.47	0	0.00	10.50	7	2,194	0.32%
2019/06/03	20	10.50	20	10.45	10.50	0	2,161	0.00%
2019/05/31	0	0.00	10	10.50	10.50	-10	2,162	-0.46%
2019/05/29	10	10.45	0	0.00	10.45	10	2,186	0.46%
2019/05/28	2	10.40	0	0.00	10.40	2	2,210	0.09%
2019/05/27	0	0.00	2	10.40	10.40	-2	2,108	-0.09%
2019/05/21	0.4	10.35	5	10.30	10.35	-4.6	2,085	-0.22%
2019/05/17	3	10.30	0	0.00	10.25	3	2,091	0.14%
2019/05/15	0	0.00	0.1	10.25	10.25	-0.1	2,102	-0.01%
2019/05/14	2	10.25	0	0.00	10.30	2	2,109	0.09%
2019/05/13	0	0.00	25	10.34	10.30	-25	2,083	-1.20%
2019/05/10	0	0.00	10	10.35	10.30	-10	2,109	-0.47%
2019/05/09	0	0.00	2	10.30	10.35	-2	2,125	-0.09%
2019/04/30	4	10.40	0	0.00	10.40	4	2,057	0.19%
2019/04/29	9	10.36	0	0.00	10.35	9	2,049	0.44%
2019/04/24	5	10.30	0	0.00	10.30	5	2,018	0.25%
2019/04/23	1	10.30	0	0.00	10.35	1	2,009	0.05%
2019/04/22	0	0.00	0.5	10.30	10.35	-0.5	2,006	-0.02%
2019/04/02	10	10.40	0	0.00	10.40	10	2,041	0.49%
2019/04/01	0	0.00	10	10.50	10.50	-10	2,040	-0.49%
2019/03/27	0	0.00	1	10.40	10.40	-1	1,996	-0.05%
2019/03/25	0	0.00	22	10.35	10.40	-22	2,065	-1.07%
2019/03/22	0	0.00	6	10.45	10.50	-6	2,060	-0.29%
2019/03/21	0	0.00	300	10.40	10.45	-300	2,051	-14.63%	大賣/鉅額交易
2019/03/20	0	0.00	0	10.30	10.35	0	2,029	0.00%
2019/03/19	1	10.25	0	0.00	10.25	1	2,024	0.05%
2019/03/18	0	0.00	9.3	10.20	10.30	-9.3	2,006	-0.46%
2019/03/15	1	10.20	100	10.25	10.25	-99	1,982	-4.99%
2019/03/05	2	10.10	0	0.00	10.10	2	1,879	0.11%
2019/02/27	7	10.05	0	0.00	10.10	7	1,832	0.38%
2019/02/22	10	10.05	0	0.00	10.05	10	1,775	0.56%
2019/02/18	4	10.01	0	0.00	10.05	4	1,738	0.23%
2019/02/14	1	9.95	0	0.00	9.95	1	1,699	0.06%
2019/02/12	2	9.90	10	9.90	9.91	-8	1,677	-0.48%
2019/01/29	0	0.00	10	9.85	9.87	-10	1,703	-0.59%
2019/01/22	1	9.77	0	0.00	9.79	1	1,829	0.05%
2019/01/18	0	0.00	4	9.75	9.76	-4	1,945	-0.21%
2019/01/17	0.6	9.71	20	9.71	9.71	-19.4	1,988	-0.98%
2019/01/16	1	9.69	0	0.00	9.66	1	2,038	0.05%
2019/01/10	0	0.00	12	9.74	9.78	-12	2,368	-0.51%
2019/01/09	20	9.62	0	0.00	9.74	20	2,397	0.83%
2019/01/07	0	0.00	4.6	9.59	9.63	-4.6	2,463	-0.19%
2019/01/04	8	9.51	1	9.51	9.54	7	2,510	0.28%
2018/12/28	3	9.59	0	0.00	9.53	3	2,630	0.11%
2018/12/21	4	9.50	0	0.00	9.56	4	2,652	0.15%
2018/12/19	2	9.50	0	0.00	9.58	2	2,713	0.07%
2018/12/18	10	9.62	0	0.00	9.60	10	2,680	0.37%
2018/12/17	20	9.79	10	9.80	9.82	10	2,651	0.38%
2018/12/14	1	9.80	5	9.85	9.87	-4	2,635	-0.15%
2018/12/13	3	9.88	0	0.00	9.92	3	2,619	0.11%
2018/12/11	5	9.94	0	0.00	9.92	5	2,588	0.19%
2018/12/06	0	0.00	0	9.97	9.94	0	2,680	0.00%
2018/11/29	0	0.00	5.2	9.98	9.97	-5.2	2,695	-0.19%
2018/11/28	0	0.00	2	10.00	9.97	-2	2,695	-0.07%
2018/11/26	0	0.00	2	9.96	9.93	-2	2,704	-0.07%
2018/11/21	3	9.92	0	0.00	9.90	3	2,841	0.11%
2018/11/19	0	0.00	1	10.00	10.00	-1	2,863	-0.03%
2018/11/15	1	9.96	0	0.00	9.96	1	2,913	0.03%
2018/11/14	0	0.00	3.1	9.90	9.97	-3.1	2,944	-0.10%
2018/11/09	1	9.98	0	0.00	9.97	1	3,030	0.03%
2018/11/07	0	0.00	5.2	9.89	9.93	-5.2	3,056	-0.17%
2018/11/05	0	0.00	6	9.85	9.89	-6	3,235	-0.19%
2018/11/01	3	9.85	0	0.00	9.90	3	3,281	0.09%
2018/10/31	0.3	10.05	110	10.04	10.05	-109.7	3,313	-3.31%	大賣/鉅額交易
2018/10/30	0	9.81	108	9.66	9.80	-108	3,301	-3.27%	大賣/鉅額交易
2018/10/29	12	9.60	0	0.00	9.57	12	3,333	0.36%
2018/10/26	1.1	9.61	1	9.64	9.69	0.1	3,556	0.00%
2018/10/25	2	9.85	2	9.85	9.80	0	3,827	0.00%
2018/10/24	0	0.00	5	9.96	10.05	-5	3,953	-0.13%
2018/10/23	11	10.05	0	0.00	10.00	11	4,052	0.27%
2018/10/19	0	0.00	6	10.17	10.05	-6	4,194	-0.14%
2018/10/18	2	10.15	0	0.00	10.15	2	3,995	0.05%
2018/10/17	0	10.25	0	0.00	10.25	0	4,047	0.00%
2018/10/16	1	10.20	0	0.00	10.25	1	4,063	0.02%
2018/10/15	0	0.00	3	10.22	10.30	-3	4,026	-0.07%
2018/10/12	7	10.24	10	10.20	10.25	-3	4,026	-0.07%
2018/10/11	2	10.15	2	10.15	10.20	0	3,983	0.00%
2018/10/09	8	10.50	0	0.00	10.50	8	3,851	0.21%
2018/10/08	14	10.40	0	0.00	10.45	14	3,856	0.36%
2018/10/05	0	0.00	10	10.45	10.40	-10	3,856	-0.26%
2018/10/04	3	10.50	0	0.00	10.50	3	3,815	0.08%
2018/09/27	0.2	10.75	0	0.00	10.75	0.2	3,803	0.00%
2018/09/26	3	10.60	0	0.00	10.60	3	3,726	0.08%
2018/09/20	0	0.00	2	10.60	10.60	-2	3,722	-0.05%
2018/09/19	0	0.00	50	10.60	10.60	-50	3,723	-1.34%
2018/09/18	2	10.50	0	0.00	10.50	2	3,718	0.05%
2018/09/17	0.4	10.60	0	0.00	10.50	0.4	3,748	0.01%
2018/09/13	0	0.00	1	10.60	10.65	-1	3,792	-0.03%
2018/09/12	3	10.45	4.9	10.54	10.60	-1.9	3,787	-0.05%
2018/09/10	1	10.40	0	0.00	10.45	1	3,949	0.03%
2018/09/07	3	10.50	30	10.45	10.50	-27	4,020	-0.67%
2018/09/06	1	10.45	0	10.55	10.45	1	4,044	0.02%
2018/09/05	0	0.00	0.1	10.55	10.50	-0.1	4,062	0.00%
2018/09/03	3	10.60	0	0.00	10.65	3	4,123	0.07%
2018/08/30	0	0.00	1	10.70	10.70	-1	4,223	-0.02%
2018/08/28	0.1	10.55	0	0.00	10.55	0.1	4,190	0.00%
2018/08/27	0	0.00	1.6	10.44	10.50	-1.6	4,157	-0.04%
2018/08/24	0	0.00	3	10.42	10.50	-3	4,158	-0.07%
2018/08/23	6	10.43	0	0.00	10.45	6	4,216	0.14%
2018/08/17	1	10.45	0	0.00	10.45	1	4,326	0.02%
2018/08/16	0.1	10.40	0	0.00	10.40	0.1	4,330	0.00%
2018/08/15	0	0.00	10	10.55	10.35	-10	4,301	-0.23%
2018/08/10	6	10.60	15	10.55	10.60	-9	4,191	-0.21%
2018/08/03	0	0.00	1	10.70	10.75	-1	4,079	-0.02%
2018/08/02	45	10.68	6.8	10.72	10.65	38.2	4,079	0.94%
2018/08/01	16	11.33	120	11.35	11.45	-104	3,835	-2.71%	大賣/鉅額交易
2018/07/31	19	11.21	2	11.20	11.25	17	3,500	0.49%
2018/07/30	2	11.00	1	11.10	11.10	1	3,342	0.03%
2018/07/27	43	11.00	0	0.00	11.00	43	3,196	1.35%
2018/07/26	30	11.00	0	0.00	11.00	30	3,146	0.95%
2018/07/25	1	11.00	10	10.95	11.00	-9	3,102	-0.29%
2018/07/20	1	10.80	0	0.00	10.80	1	2,988	0.03%
2018/07/12	1	10.65	0	0.00	10.70	1	3,043	0.03%
2018/07/09	11	10.60	0	0.00	10.65	11	3,137	0.35%
2018/07/03	0	0.00	12	10.69	10.65	-12	3,245	-0.37%
2018/06/28	0	0.00	4	10.73	10.70	-4	3,289	-0.12%
2018/06/27	1	10.75	5	10.75	10.75	-4	3,329	-0.12%
2018/06/25	0	0.00	0.2	10.85	10.85	-0.2	3,406	-0.01%
2018/06/22	11	10.80	2	10.80	10.80	9	3,382	0.27%
2018/06/20	0.2	10.95	11	10.90	10.95	-10.8	3,362	-0.32%
2018/06/19	0	0.00	12.2	10.80	10.90	-12.2	3,282	-0.37%
2018/06/15	0	0.00	0.2	10.80	10.80	-0.2	3,196	-0.01%
2018/06/13	0.4	10.65	0	0.00	10.65	0.4	3,144	0.01%
2018/06/11	1	10.70	17	10.70	10.70	-16	3,170	-0.50%
2018/06/08	28	10.65	0	0.00	10.65	28	3,113	0.90%
2018/06/07	0	0.00	5	10.65	10.65	-5	3,094	-0.16%
2018/06/04	11	10.50	0	0.00	10.50	11	3,022	0.36%
2018/05/30	12	10.55	0	0.00	10.50	12	2,946	0.41%
2018/05/25	1	10.50	0	0.00	10.50	1	2,866	0.03%
2018/05/24	1	10.45	0	0.00	10.50	1	2,877	0.03%
2018/05/23	5	10.46	0	0.00	10.45	5	2,918	0.17%
2018/05/18	5	10.45	0	0.00	10.50	5	2,957	0.17%
2018/05/16	1	10.45	0	0.00	10.45	1	3,003	0.03%
2018/05/11	0	0.00	15	10.49	10.45	-15	3,262	-0.46%
2018/05/10	10	10.40	15	10.40	10.45	-5	3,212	-0.16%
2018/05/03	5	10.45	0	0.00	10.45	5	3,286	0.15%
2018/05/02	0	0.00	13	10.46	10.50	-13	3,302	-0.39%
2018/04/27	0	0.00	15	10.20	10.30	-15	3,384	-0.44%
2018/04/26	20	10.25	0	0.00	10.20	20	3,563	0.56%
2018/04/25	5	10.20	0	0.00	10.25	5	3,672	0.14%
2018/04/24	0	0.00	5	10.20	10.20	-5	3,855	-0.13%
2018/04/20	4	10.20	0	0.00	10.25	4	4,082	0.10%
2018/04/19	41	10.25	10	10.20	10.25	31	4,191	0.74%
2018/04/10	3	10.20	0	0.00	10.20	3	4,392	0.07%
2018/04/09	2	10.18	0	0.00	10.25	2	4,366	0.05%
2018/04/03	0	0.00	2	10.20	10.25	-2	4,332	-0.05%
2018/04/02	10	10.25	29.2	10.26	10.25	-19.2	4,326	-0.44%
2018/03/29	1	10.15	0	0.00	10.20	1	4,234	0.02%
2018/03/28	52	10.20	0	0.00	10.15	52	4,191	1.24%
2018/03/27	6	10.09	2	10.10	10.05	4	4,141	0.10%
2018/03/26	1	10.00	0.2	10.05	10.05	0.8	4,185	0.02%
2018/03/23	1	9.99	0	0.00	10.05	1	4,225	0.02%
2018/03/21	15.4	10.10	0	0.00	10.10	15.4	4,199	0.37%
2018/03/20	0	10.10	0	0.00	10.10	0	4,194	0.00%
2018/03/16	2	9.98	1	10.25	10.25	1	4,147	0.02%
2018/03/15	1	9.98	0	0.00	9.99	1	4,068	0.02%
2018/03/12	0	0.00	3	9.98	10.00	-3	4,054	-0.07%
2018/03/09	0	0.00	0.1	9.91	9.91	-0.1	4,010	0.00%
2018/03/08	1	9.85	4	9.84	9.85	-3	4,031	-0.07%
2018/03/05	1	9.87	0	0.00	9.83	1	4,070	0.02%
2018/03/02	12	9.92	0	0.00	9.88	12	4,053	0.30%
2018/03/01	16	9.96	0	0.00	9.98	16	4,003	0.40%
2018/02/27	3	9.98	0	0.00	10.00	3	3,990	0.08%
2018/02/26	1	9.99	0	0.00	10.00	1	3,962	0.03%
2018/02/23	2	9.98	0.4	9.98	9.99	1.6	3,936	0.04%
2018/02/21	2	9.90	0	0.00	9.94	2	3,949	0.05%
2018/02/12	12	9.75	0.4	9.70	9.70	11.6	3,896	0.30%
2018/02/09	5	9.50	1.1	9.48	9.63	3.9	3,864	0.10%
2018/02/08	2	9.67	0	0.00	9.68	2	3,800	0.05%
2018/02/07	1	9.69	0	0.00	9.63	1	3,774	0.03%
2018/02/06	12.4	9.58	6	9.56	9.48	6.4	3,668	0.17%
2018/02/05	1	9.86	0	0.00	9.90	1	3,488	0.03%
2018/02/01	2	10.00	3	9.99	9.98	-1	3,415	-0.03%
2018/01/31	1	9.97	0	0.00	9.98	1	3,384	0.03%
2018/01/30	4	10.01	0	0.00	10.00	4	3,336	0.12%
2018/01/29	1	10.05	47.3	10.05	10.05	-46.3	3,264	-1.42%
2018/01/26	1	10.10	0	0.00	10.15	1	3,233	0.03%
2018/01/24	2	10.05	1	10.10	10.15	1	3,166	0.03%
2018/01/23	0	0.00	25	10.17	10.15	-25	3,075	-0.81%
2018/01/19	0	0.00	50	9.99	9.98	-50	2,801	-1.78%
2018/01/18	12	9.90	0	0.00	9.96	12	2,687	0.45%
2018/01/16	74	9.66	0	0.00	9.70	74	2,352	3.15%
2018/01/10	2	9.50	0	0.00	9.51	2	1,891	0.11%
2018/01/09	3	9.50	0	0.00	9.50	3	1,819	0.16%
2018/01/08	2	9.49	4	9.51	9.51	-2	1,790	-0.11%