國票金 (2889)-合庫券商分點個股進出

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
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
12,651張
產業
上市金融類股
721人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國票金 (2889)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/21	1	15.50	0	0.00	15.70	1	11,339	0.01%
2024/05/20	2.4	15.88	2	15.70	15.95	0.4	11,172	0.00%
2024/05/17	0	0.00	3	15.67	15.70	-3	10,940	-0.03%
2024/05/16	0	0.00	51	15.65	15.65	-51	10,845	-0.47%
2024/05/15	8.3	15.53	60	15.60	15.50	-51.7	10,675	-0.48%
2024/05/13	2	15.47	7	15.46	15.60	-5	10,589	-0.05%
2024/05/10	2.3	15.49	130	15.55	15.60	-127.7	10,480	-1.22%	大賣/鉅額交易
2024/05/09	9	15.11	8	15.09	15.00	1	10,040	0.01%
2024/05/08	30	15.57	1	15.65	15.50	29	9,710	0.30%
2024/05/07	91	15.61	14	15.56	15.55	77	9,512	0.81%
2024/05/06	1	15.16	8	15.31	15.50	-7	9,243	-0.08%
2024/05/03	5.8	14.91	18	15.04	15.10	-12.2	8,927	-0.14%
2024/05/02	5	14.70	35.1	14.70	14.70	-30.1	8,541	-0.35%
2024/04/30	8	14.51	1.2	14.50	14.55	6.8	8,276	0.08%
2024/04/29	14	14.48	94	14.50	14.60	-80	8,157	-0.98%
2024/04/26	5	13.90	5	13.95	13.95	0	7,611	0.00%
2024/04/25	0.9	14.00	6	13.95	13.95	-5.1	7,551	-0.07%
2024/04/24	1	13.95	0	0.00	14.00	1	7,536	0.01%
2024/04/23	9	14.00	29	14.00	14.00	-20	7,511	-0.27%
2024/04/22	907.4	13.90	12	13.87	13.90	895.4	7,454	12.01%	大買/鉅額交易
2024/04/19	2	13.55	20	13.55	13.60	-18	7,294	-0.25%
2024/04/18	19.8	13.47	5	13.45	13.45	14.8	7,120	0.21%
2024/04/17	19.2	13.65	7	13.61	13.50	12.2	6,808	0.18%
2024/04/16	35	13.60	12	13.66	13.60	23	6,670	0.34%
2024/04/15	12.9	13.78	0	0.00	13.80	12.9	6,568	0.20%
2024/04/12	4	13.85	0	0.00	13.85	4	6,556	0.06%
2024/04/10	52.8	13.90	10	13.95	13.95	42.8	6,542	0.65%
2024/04/09	37	13.98	25	13.99	14.00	12	6,541	0.18%
2024/04/08	7.9	13.90	0	0.00	13.90	7.9	6,433	0.12%
2024/04/03	2.7	13.88	21	13.85	13.80	-18.3	6,464	-0.28%
2024/04/02	39	13.85	0	0.00	13.90	39	6,504	0.60%
2024/03/29	24	13.89	3	13.90	13.90	21	6,883	0.31%
2024/03/28	23	13.90	35	13.90	13.90	-12	6,807	-0.18%
2024/03/27	2	13.80	0	0.00	13.85	2	6,739	0.03%
2024/03/26	3	13.72	0	0.00	13.70	3	6,665	0.05%
2024/03/25	31.9	13.78	21	13.80	13.70	10.9	6,601	0.16%
2024/03/22	21	13.65	36	13.63	13.70	-15	6,517	-0.23%
2024/03/21	7	13.56	0	0.00	13.60	7	6,420	0.11%
2024/03/20	28.2	13.51	2	13.58	13.50	26.2	6,353	0.41%
2024/03/19	10	13.63	0	0.00	13.60	10	6,277	0.16%
2024/03/18	6	13.78	0	0.00	13.65	6	6,245	0.10%
2024/03/15	15.8	13.79	35	13.85	13.90	-19.2	6,083	-0.32%
2024/03/14	66	13.86	29.1	13.77	13.80	36.9	5,660	0.65%
2024/03/13	0.5	12.68	4	12.65	12.75	-3.5	4,501	-0.08%
2024/03/12	0	0.00	4	12.65	12.70	-4	4,516	-0.09%
2024/03/11	7.8	12.60	100	12.60	12.65	-92.2	4,513	-2.04%
2024/03/08	10	12.53	7.7	12.57	12.50	2.3	4,500	0.05%
2024/03/07	4	12.65	13	12.60	12.60	-9	4,443	-0.20%
2024/03/06	3.5	12.40	0	0.00	12.40	3.5	4,321	0.08%
2024/03/05	2.2	12.33	2	12.35	12.35	0.2	4,310	0.00%
2024/03/04	16.4	12.21	8	12.20	12.20	8.4	4,251	0.20%
2024/03/01	1	12.30	0	0.00	12.25	1	4,298	0.02%
2024/02/29	0.2	12.25	3.2	12.30	12.30	-3	4,317	-0.07%
2024/02/26	0.2	12.15	0	0.00	12.10	0.2	4,199	0.00%
2024/02/23	6.2	12.20	0	0.00	12.10	6.2	4,204	0.15%
2024/02/20	1.6	12.26	0	0.00	12.20	1.6	4,216	0.04%
2024/02/19	0	0.00	10	12.25	12.30	-10	4,232	-0.24%
2024/02/16	3	12.13	0	0.00	12.15	3	4,211	0.07%
2024/02/15	0	0.00	4	12.15	12.20	-4	4,204	-0.10%
2024/02/05	5.9	12.27	2	12.25	12.25	3.9	4,176	0.09%
2024/02/01	0.5	11.95	0	0.00	11.95	0.5	4,008	0.01%
2024/01/31	0	0.00	1.3	11.95	11.95	-1.3	3,993	-0.03%
2024/01/25	10.2	11.90	0	0.00	11.90	10.2	3,997	0.26%
2024/01/24	0	0.00	2	11.95	11.95	-2	4,020	-0.05%
2024/01/23	1.3	12.00	2.2	11.95	12.00	-0.9	4,018	-0.02%
2024/01/22	3.1	11.95	0	0.00	11.90	3.1	4,019	0.08%
2024/01/19	12	11.95	0.2	11.95	11.95	11.8	4,011	0.29%
2024/01/18	11	11.81	8	11.80	11.80	3	3,991	0.08%
2024/01/17	1	11.80	0	0.00	11.75	1	3,981	0.03%
2024/01/16	13	11.89	90	11.90	11.85	-77	3,931	-1.96%
2024/01/15	3.5	12.10	0	0.00	12.05	3.5	3,848	0.09%
2024/01/11	7	12.10	0	0.00	12.05	7	3,861	0.18%
2024/01/10	1	12.24	0	0.00	12.05	1	3,856	0.03%
2024/01/09	2	12.28	0	0.00	12.25	2	3,819	0.05%
2024/01/08	2	12.30	5	12.30	12.30	-3	3,774	-0.08%
2024/01/05	0.1	12.30	0	0.00	12.30	0.1	3,741	0.00%
2024/01/04	0	0.00	2	12.25	12.25	-2	3,715	-0.05%
2024/01/03	0.8	12.20	0	0.00	12.25	0.8	3,686	0.02%
2024/01/02	60	12.33	3	12.35	12.30	57	3,607	1.58%
2023/12/29	10	12.30	6.5	12.25	12.25	3.5	3,547	0.10%
2023/12/28	0	0.00	8	12.23	12.25	-8	3,459	-0.23%
2023/12/27	5	12.15	12.8	12.16	12.20	-7.8	3,353	-0.23%
2023/12/26	10	11.78	8	11.89	11.95	2	3,094	0.06%
2023/12/25	0.5	11.60	0.3	11.55	11.55	0.2	2,809	0.01%
2023/12/20	3.3	11.60	0	0.00	11.55	3.3	2,856	0.11%
2023/12/18	1	11.65	0	0.00	11.65	1	2,858	0.03%
2023/12/15	26.7	11.63	0	0.00	11.55	26.7	2,835	0.94%
2023/12/14	5	11.54	0	0.00	11.60	5	2,777	0.18%
2023/12/13	5.3	11.44	0	0.00	11.40	5.3	2,701	0.20%
2023/12/12	2	11.40	0	0.00	11.40	2	2,792	0.07%
2023/12/11	90	11.45	2	11.45	11.40	88	2,765	3.18%
2023/12/08	2	11.50	0	0.00	11.45	2	2,716	0.07%
2023/12/07	3	11.50	0	0.00	11.50	3	2,673	0.11%
2023/12/06	42	11.65	0	0.00	11.60	42	2,551	1.65%
2023/12/05	3.1	11.60	0	0.00	11.60	3.1	2,497	0.13%
2023/12/04	1.8	11.62	0	0.00	11.60	1.8	2,448	0.08%
2023/12/01	0	0.00	10	11.60	11.60	-10	2,397	-0.42%
2023/11/30	2	11.60	0	0.00	11.55	2	2,349	0.09%
2023/11/29	2	11.60	0	0.00	11.60	2	2,309	0.09%
2023/11/28	2	11.60	0	0.00	11.60	2	2,277	0.09%
2023/11/27	0.2	11.65	0	0.00	11.55	0.2	2,227	0.01%
2023/11/24	0	0.00	1	11.60	11.60	-1	2,203	-0.05%
2023/11/21	0	0.00	3	11.65	11.65	-3	2,195	-0.14%
2023/11/20	1.3	11.65	0	0.00	11.60	1.3	2,141	0.06%
2023/11/17	0	0.00	7.3	11.60	11.65	-7.3	2,140	-0.34%
2023/11/16	0	0.00	2.1	11.60	11.60	-2.1	2,142	-0.10%
2023/11/15	2.5	11.56	11.1	11.51	11.60	-8.6	2,120	-0.41%
2023/11/14	0	0.00	0	11.45	11.50	0	2,105	0.00%
2023/11/13	1.3	11.41	0	0.00	11.40	1.3	2,108	0.06%
2023/11/10	0.7	11.55	0	0.00	11.45	0.7	2,098	0.03%
2023/11/08	0	0.00	0	11.55	11.60	0	2,109	0.00%
2023/11/07	0	0.00	5	11.60	11.55	-5	2,111	-0.24%
2023/11/06	0.1	11.65	1	11.60	11.65	-0.9	2,107	-0.04%
2023/11/03	0.8	11.70	0	0.00	11.60	0.8	2,105	0.04%
2023/11/02	0	0.00	1	11.50	11.70	-1	2,122	-0.05%
2023/10/27	5	11.60	0	0.00	11.55	5	2,187	0.23%
2023/10/25	0.2	11.75	0	0.00	11.60	0.2	2,299	0.01%
2023/10/24	0.9	11.65	0	0.00	11.70	0.9	2,378	0.04%
2023/10/23	2	11.68	0	0.00	11.60	2	2,442	0.08%
2023/10/20	4.5	11.62	0	0.00	11.60	4.5	2,464	0.18%
2023/10/19	0	0.00	3	11.70	11.70	-3	2,505	-0.12%
2023/10/18	0	0.00	0.3	11.70	11.70	-0.3	2,525	-0.01%
2023/10/16	2.9	11.83	0	0.00	11.80	2.9	2,615	0.11%
2023/10/13	0.3	11.85	0	0.00	11.85	0.3	2,727	0.01%
2023/10/12	0	0.00	15	11.87	11.90	-15	2,778	-0.54%
2023/10/11	1	11.75	0	0.00	11.85	1	2,801	0.03%
2023/10/05	0.1	11.70	0	0.00	11.65	0.1	3,023	0.00%
2023/10/03	0.8	11.75	0	0.00	11.70	0.8	3,099	0.03%
2023/10/02	2	11.65	0	0.00	11.65	2	3,139	0.06%
2023/09/28	5	11.70	0	0.00	11.65	5	3,227	0.15%
2023/09/26	10	11.65	1	11.70	11.60	9	3,348	0.27%
2023/09/25	1.6	11.80	0	0.00	11.75	1.6	3,315	0.05%
2023/09/21	1	11.70	0	0.00	11.75	1	3,336	0.03%
2023/09/20	1.5	11.85	0	0.00	11.75	1.5	3,321	0.04%
2023/09/19	2	11.80	0	0.00	11.80	2	3,339	0.06%
2023/09/15	2	11.80	0	0.00	11.85	2	3,524	0.06%
2023/09/14	1	11.75	0	0.00	11.75	1	3,375	0.03%
2023/09/13	0.4	11.85	0	0.00	11.75	0.4	3,354	0.01%
2023/09/11	1	11.85	0	0.00	11.70	1	3,373	0.03%
2023/09/06	0	0.00	7	11.75	11.75	-7	3,464	-0.20%
2023/09/05	1.2	11.81	0	0.00	11.80	1.2	3,471	0.03%
2023/09/04	1.3	11.81	7	11.75	11.75	-5.7	3,528	-0.16%
2023/09/01	2	11.80	0	0.00	11.80	2	3,644	0.05%
2023/08/30	0	0.00	2	11.90	11.85	-2	3,762	-0.05%
2023/08/29	0	0.00	0.1	11.85	11.90	-0.1	3,826	0.00%
2023/08/28	0	0.00	1	11.70	11.70	-1	3,820	-0.03%
2023/08/25	12.2	11.74	0	0.00	11.70	12.2	3,887	0.32%
2023/08/23	1.2	11.84	0.2	11.80	11.75	1.1	3,924	0.03%
2023/08/21	1.5	11.75	1	11.70	11.70	0.5	3,983	0.01%
2023/08/18	2	11.70	2	11.65	11.70	0	4,031	0.00%
2023/08/17	1	11.65	0	0.00	11.65	1	4,131	0.02%
2023/08/16	3	11.70	0	0.00	11.70	3	4,135	0.07%
2023/08/15	2.4	11.82	0	0.00	11.80	2.4	4,142	0.06%
2023/08/14	1.3	11.82	6	11.80	11.75	-4.7	4,213	-0.11%
2023/08/10	0.4	12.00	0	0.00	11.95	0.4	4,259	0.01%
2023/08/07	0.2	12.05	0	0.00	12.05	0.2	4,306	0.01%
2023/08/04	1.2	12.00	0	0.00	11.95	1.2	4,313	0.03%
2023/08/02	0	0.00	10	12.00	12.00	-10	4,309	-0.23%
2023/08/01	5	12.12	14	12.08	12.15	-9	4,274	-0.21%
2023/07/31	0	0.00	0	12.05	12.00	0	4,240	0.00%
2023/07/28	2	12.05	0	0.00	12.00	2	4,160	0.05%
2023/07/27	0	0.00	0.5	12.00	12.00	-0.5	4,120	-0.01%
2023/07/26	10	11.98	2	11.95	11.95	8	4,064	0.20%
2023/07/25	1.3	11.76	0	0.00	11.80	1.3	4,019	0.03%
2023/07/24	0.9	11.75	0	0.00	11.70	0.9	4,009	0.02%
2023/07/21	5.7	11.76	0.8	11.75	11.75	4.9	3,974	0.12%
2023/07/20	1	11.75	0	0.00	11.75	1	3,981	0.03%
2023/07/19	2	11.73	4	11.80	11.70	-2	3,972	-0.05%
2023/07/17	2.6	11.93	7	11.85	11.85	-4.4	3,853	-0.12%
2023/07/13	2.3	11.69	0.2	11.80	11.85	2.1	3,881	0.05%
2023/07/11	0.4	11.85	0	0.00	11.85	0.4	3,676	0.01%
2023/07/10	4.7	11.78	0	0.00	11.75	4.7	3,662	0.13%
2023/07/07	4	11.79	1	11.75	11.80	3	3,636	0.08%
2023/07/06	4	11.84	0	0.00	11.85	4	3,630	0.11%
2023/07/05	2.1	11.91	0	0.00	11.90	2.1	3,604	0.06%
2023/07/03	1.9	12.10	0	0.00	12.10	1.9	3,633	0.05%
2023/06/30	0.6	12.05	0	0.00	12.05	0.6	3,789	0.01%
2023/06/29	0	0.00	2	12.05	12.05	-2	4,095	-0.05%
2023/06/26	4.2	12.04	1	11.95	12.00	3.2	4,569	0.07%
2023/06/21	1	12.00	20	12.05	12.00	-19	4,730	-0.40%
2023/06/20	0.7	12.20	0	0.00	12.05	0.7	5,161	0.01%
2023/06/19	0	0.00	8	12.15	12.10	-8	5,524	-0.15%
2023/06/16	0	0.00	36	12.15	12.15	-36	5,851	-0.62%
2023/06/15	3.2	12.18	0	0.00	12.15	3.2	6,028	0.05%
2023/06/14	6	12.19	50	12.20	12.20	-44	6,384	-0.69%
2023/06/13	1.2	12.12	1.4	12.14	12.15	-0.2	6,587	0.00%
2023/06/12	0.8	12.20	2	12.15	12.10	-1.2	6,893	-0.02%
2023/06/09	0	0.00	1	12.20	12.20	-1	7,311	-0.01%
2023/06/06	51	12.25	0	0.00	12.25	51	7,369	0.69%
2023/06/05	1.4	12.28	0	0.00	12.25	1.4	7,415	0.02%
2023/06/01	0	0.00	18	12.55	12.45	-18	7,464	-0.24%
2023/05/31	2	12.53	0.6	12.55	12.45	1.4	7,471	0.02%
2023/05/29	1	12.60	1	12.60	12.60	0	7,442	0.00%
2023/05/26	20	12.51	16	12.52	12.55	4	7,425	0.05%
2023/05/25	10.1	12.65	7	12.54	12.65	3.1	7,425	0.04%
2023/05/23	1.8	12.50	5	12.45	12.55	-3.2	7,451	-0.04%
2023/05/22	0.5	12.40	6.8	12.35	12.35	-6.3	7,373	-0.09%
2023/05/19	2	12.40	5	12.41	12.40	-3	7,393	-0.04%
2023/05/17	1	12.35	1	12.35	12.40	0	7,342	0.00%
2023/05/16	0.2	12.15	14.3	12.09	12.15	-14.1	7,320	-0.19%
2023/05/15	4.2	11.98	2	11.95	12.00	2.2	7,343	0.03%
2023/05/12	3	12.02	30	12.00	12.05	-27	7,390	-0.37%
2023/05/10	0.6	12.20	0	0.00	12.20	0.6	7,461	0.01%
2023/05/08	4	12.18	1	12.15	12.20	3	7,628	0.04%
2023/05/05	2.5	12.26	0	0.00	12.30	2.5	7,783	0.03%
2023/05/03	0.4	12.25	0	0.00	12.25	0.4	8,020	0.01%
2023/05/02	4	12.28	0	0.00	12.25	4	8,154	0.05%
2023/04/28	0	0.00	3	12.33	12.35	-3	8,307	-0.04%
2023/04/27	0	0.00	1	12.25	12.25	-1	8,375	-0.01%
2023/04/25	2	12.20	0	0.00	12.30	2	8,876	0.02%
2023/04/24	2	12.30	0	0.00	12.35	2	8,985	0.02%
2023/04/21	0.4	12.30	0	0.00	12.30	0.4	9,066	0.00%
2023/04/20	0.4	12.40	0	0.00	12.40	0.4	9,095	0.00%
2023/04/19	2.2	12.35	0	0.00	12.35	2.2	9,149	0.02%
2023/04/18	1	12.55	0	0.00	12.60	1	9,120	0.01%
2023/04/17	2	12.52	0	0.00	12.50	2	9,110	0.02%
2023/04/14	1	12.50	10	12.45	12.50	-9	9,108	-0.10%
2023/04/13	7	12.40	0	0.00	12.45	7	9,157	0.08%
2023/04/12	0	0.00	10	12.50	12.50	-10	9,620	-0.10%
2023/04/11	11	12.35	41	12.40	12.40	-30	9,609	-0.31%
2023/04/10	0.6	12.39	0	0.00	12.25	0.6	9,634	0.01%
2023/04/07	23	12.20	0	0.00	12.25	23	9,610	0.24%
2023/04/06	0.3	12.40	0	0.00	12.30	0.3	9,579	0.00%
2023/03/31	10.2	12.29	0	0.00	12.35	10.2	9,500	0.11%
2023/03/30	57	12.56	0	0.00	12.45	57	9,355	0.61%
2023/03/29	0	0.00	3	13.35	13.20	-3	9,073	-0.03%
2023/03/28	2	13.00	552	12.89	13.05	-550	9,044	-6.08%	大賣/鉅額交易
2023/03/27	19	12.93	0	0.00	12.90	19	9,102	0.21%
2023/03/24	286	13.40	0	0.00	13.30	286	9,028	3.17%	大買/鉅額交易
2023/03/23	0.8	13.50	10.1	13.63	13.70	-9.4	8,877	-0.11%
2023/03/22	14	13.32	19.3	13.26	13.30	-5.3	8,434	-0.06%
2023/03/21	1.3	12.62	29.9	12.73	13.00	-28.6	8,195	-0.35%
2023/03/20	325.1	12.05	17	12.04	12.50	308.1	8,163	3.77%	大買/鉅額交易
2023/03/17	10	11.75	76	12.08	12.15	-66	8,039	-0.82%
2023/03/16	0	0.00	60.6	11.64	11.70	-60.6	7,762	-0.78%
2023/03/15	39.2	11.90	728.6	11.87	11.90	-689.4	7,704	-8.95%	大賣/鉅額交易
2023/03/14	167.2	12.30	128	12.34	12.25	39.2	7,476	0.52%	大買/大賣/
2023/03/13	0	0.00	3	13.03	13.20	-3	7,352	-0.04%
2023/03/10	24	13.06	0	0.00	13.15	24	7,365	0.33%
2023/03/09	50.5	13.23	3	13.22	13.15	47.5	7,395	0.64%
2023/03/08	104	13.07	0	0.00	13.15	104	7,445	1.40%	大買/鉅額交易
2023/03/07	142	13.01	86	12.98	13.10	56	7,463	0.75%	大買/
2023/03/06	301.1	12.73	0	0.00	12.80	301.1	7,445	4.04%	大買/鉅額交易
2023/03/03	0	12.60	1	12.60	12.60	-1	7,458	-0.01%
2023/03/02	71	12.58	1	12.60	12.60	70	7,567	0.93%
2023/03/01	0.1	12.60	0	0.00	12.60	0.1	7,774	0.00%
2023/02/24	1	12.50	0	0.00	12.60	1	8,027	0.01%
2023/02/23	1	12.59	0	0.00	12.60	1	8,051	0.01%
2023/02/22	0	0.00	1	12.55	12.50	-1	8,118	-0.01%
2023/02/21	2	12.65	0	0.00	12.70	2	8,077	0.02%
2023/02/20	1.1	12.70	0	0.00	12.70	1.1	8,199	0.01%
2023/02/17	1	12.70	0	0.00	12.75	1	8,356	0.01%
2023/02/15	13.9	12.71	0	0.00	12.65	13.9	8,446	0.16%
2023/02/13	0.3	12.60	10	12.55	12.60	-9.7	8,586	-0.11%
2023/02/10	4.3	12.64	1	12.70	12.65	3.3	8,610	0.04%
2023/02/09	1	12.70	1	12.80	12.80	0	8,609	0.00%
2023/02/08	2	12.73	0	0.00	12.75	2	8,620	0.02%
2023/02/07	1	12.95	10	12.90	12.85	-9	8,601	-0.10%
2023/02/06	0	0.00	5	13.00	13.00	-5	8,599	-0.06%
2023/02/03	6	13.08	6.3	13.03	13.15	-0.3	8,607	0.00%
2023/02/02	0	0.00	14	13.02	13.05	-14	8,481	-0.17%
2023/02/01	6	12.59	1	12.75	12.65	5	8,455	0.06%
2023/01/31	8	12.60	6.2	12.50	12.60	1.8	8,469	0.02%
2023/01/30	0	0.00	5.1	12.36	12.35	-5.1	8,364	-0.06%
2023/01/17	2	12.20	2.9	12.25	12.20	-0.9	8,211	-0.01%
2023/01/16	8.9	12.27	3	12.35	12.20	5.9	8,146	0.07%
2023/01/13	2.6	12.01	5	12.13	12.15	-2.4	7,950	-0.03%
2023/01/10	2.6	11.61	0	0.00	11.65	2.6	7,619	0.03%
2023/01/09	0	0.00	0.8	11.60	11.60	-0.8	7,590	-0.01%
2022/12/30	2	11.18	0	0.00	11.30	2	7,540	0.03%
2022/12/29	1	11.30	1.2	11.35	11.35	-0.2	7,054	0.00%
2022/12/28	2	11.40	0	0.00	11.40	2	7,040	0.03%
2022/12/27	0	0.00	0.1	11.40	11.45	-0.1	6,994	0.00%
2022/12/26	0.2	11.40	0	0.00	11.40	0.2	6,970	0.00%
2022/12/22	1	11.35	0.5	11.35	11.35	0.5	7,107	0.01%
2022/12/21	0	0.00	2	11.30	11.25	-2	7,179	-0.03%
2022/12/20	3	11.28	0.3	11.30	11.25	2.7	7,188	0.04%
2022/12/19	1	11.35	3	11.50	11.35	-2	7,014	-0.03%
2022/12/16	1	11.40	2	11.43	11.45	-1	6,868	-0.01%
2022/12/15	5	11.45	2.1	11.45	11.45	3	6,776	0.04%
2022/12/14	0	0.00	4	11.45	11.50	-4	6,724	-0.06%
2022/12/13	0.9	11.40	9	11.39	11.40	-8.1	6,642	-0.12%
2022/12/12	57.4	11.40	10	11.37	11.40	47.4	6,517	0.73%
2022/12/08	4	11.45	11	11.40	11.45	-7	6,309	-0.11%
2022/12/07	0	0.00	2	11.43	11.40	-2	6,220	-0.03%
2022/12/06	5	11.40	1	11.40	11.35	4	6,071	0.07%
2022/12/02	2	11.35	0	0.00	11.35	2	5,653	0.04%
2022/12/01	3	11.55	0	0.00	11.50	3	5,579	0.05%
2022/11/30	2	11.40	0	0.00	11.50	2	5,478	0.04%
2022/11/29	0	0.00	80	11.40	11.45	-80	5,364	-1.49%
2022/11/28	5	11.42	0	0.00	11.45	5	5,250	0.10%
2022/11/25	0.5	11.66	5	11.55	11.60	-4.5	5,130	-0.09%
2022/11/24	1	11.70	26	11.70	11.70	-25	5,046	-0.50%
2022/11/23	1	11.65	11	11.70	11.80	-10	4,947	-0.20%
2022/11/22	14	11.60	0	0.00	11.65	14	4,782	0.29%
2022/11/17	1	11.10	1	11.10	11.15	0	4,498	0.00%
2022/11/16	3	11.13	12	11.20	11.05	-9	4,444	-0.20%
2022/11/11	13	11.34	0	0.00	11.35	13	4,040	0.32%
2022/11/09	2	11.38	0	0.00	11.45	2	3,826	0.05%
2022/11/03	15	11.03	0	0.00	11.10	15	3,638	0.41%
2022/11/02	2	11.10	0	0.00	11.15	2	3,593	0.06%
2022/11/01	0	0.00	11	10.95	11.05	-11	3,528	-0.31%
2022/10/28	6	11.00	0	0.00	11.00	6	3,385	0.18%
2022/10/27	104	11.23	1	11.30	11.20	103	3,253	3.17%	大買/鉅額交易
2022/10/26	2	11.15	1	11.15	11.25	1	3,169	0.03%
2022/10/25	1	11.25	0	0.00	11.20	1	3,164	0.03%
2022/10/21	7	11.30	0	0.00	11.35	7	3,190	0.22%
2022/10/20	2	10.90	5	11.10	11.30	-3	3,167	-0.09%
2022/10/17	1	11.10	0	0.00	11.30	1	2,981	0.03%
2022/10/11	8	11.26	0	0.00	11.45	8	2,929	0.27%
2022/10/07	20.4	11.70	0	0.00	11.65	20.4	2,883	0.71%
2022/10/06	0	0.00	1	11.85	11.85	-1	2,886	-0.03%
2022/10/05	2	11.90	0	0.00	11.80	2	2,941	0.07%
2022/10/03	1	11.50	0	0.00	11.65	1	3,042	0.03%
2022/09/30	1	11.50	0	0.00	11.55	1	3,032	0.03%
2022/09/29	2.5	11.53	0.6	11.50	11.45	1.9	2,984	0.06%
2022/09/28	7	11.81	0	0.00	11.60	7	2,933	0.24%
2022/09/26	5	12.20	0	0.00	12.20	5	2,900	0.17%
2022/09/23	0.9	12.55	0	0.00	12.45	0.9	2,953	0.03%
2022/09/22	2	12.40	0	0.00	12.45	2	3,024	0.07%
2022/09/21	5	12.58	0.1	12.70	12.55	4.9	3,122	0.16%
2022/09/20	6	12.74	0.1	12.70	12.70	5.9	3,178	0.19%
2022/09/19	0	0.00	0.5	12.77	12.70	-0.5	3,271	-0.02%
2022/09/16	2	12.70	0	0.00	12.70	2	3,310	0.06%
2022/09/15	1	12.85	0	0.00	12.95	1	3,159	0.03%
2022/09/14	1	12.85	0	0.00	12.85	1	3,202	0.03%
2022/09/12	1	12.90	2	12.90	12.90	-1	3,264	-0.03%
2022/09/02	0	0.00	21.3	13.20	13.20	-21.3	3,854	-0.55%
2022/09/01	1	13.20	2	13.23	13.20	-1	3,863	-0.03%
2022/08/30	0	0.00	1	13.20	13.10	-1	3,891	-0.03%
2022/08/29	0	0.00	2	13.20	13.15	-2	3,872	-0.05%
2022/08/26	0	13.35	0	0.00	13.20	0	3,826	0.00%
2022/08/25	5	13.23	1	13.25	13.20	4	3,776	0.11%
2022/08/24	2	13.20	0	0.00	13.30	2	3,774	0.05%
2022/08/23	2	13.40	0	0.00	13.35	2	3,752	0.05%
2022/08/19	20.5	13.55	0	13.65	13.55	20.5	3,746	0.55%
2022/08/18	0	0.00	1	13.75	13.70	-1	3,718	-0.03%
2022/08/17	2	13.70	0	0.00	13.65	2	3,747	0.05%
2022/08/16	3	13.60	0	0.00	13.70	3	3,758	0.08%
2022/08/12	0	0.00	1	13.80	13.75	-1	3,750	-0.03%
2022/08/10	1	13.45	0	0.00	13.45	1	3,773	0.03%
2022/08/05	1	13.20	0	0.00	13.20	1	3,834	0.03%
2022/08/04	1	13.10	1	13.15	13.30	0	3,916	0.00%
2022/08/03	1	13.30	0	0.00	13.30	1	3,941	0.03%
2022/08/01	1.9	13.39	0	0.00	13.55	1.9	4,068	0.05%
2022/07/29	0	0.00	2	14.03	14.10	-2	4,091	-0.05%
2022/07/28	1	13.90	0	0.00	13.95	1	4,054	0.02%
2022/07/27	1.2	13.75	0	0.00	13.80	1.2	4,053	0.03%
2022/07/25	1	13.40	0	0.00	13.65	1	4,076	0.02%
2022/07/22	1.6	13.30	0	0.00	13.45	1.6	4,110	0.04%
2022/07/21	1	13.10	0	0.00	13.25	1	4,189	0.02%
2022/07/20	5	13.21	0	0.00	13.15	5	4,242	0.12%
2022/07/18	3	12.77	0	0.00	12.80	3	4,336	0.07%
2022/07/15	0.5	12.65	15.1	12.55	12.60	-14.6	4,334	-0.34%
2022/07/14	1	12.85	0	0.00	12.85	1	4,339	0.02%
2022/07/13	1	12.85	0	0.00	12.85	1	4,365	0.02%
2022/07/12	8.2	12.81	3	13.10	12.80	5.2	4,407	0.12%
2022/07/11	0.1	13.35	100	13.35	13.30	-100	4,356	-2.29%
2022/07/08	1.1	13.65	0	0.00	13.60	1.1	4,390	0.02%
2022/07/07	1	13.40	0	0.00	13.50	1	4,461	0.02%
2022/07/06	5.2	13.33	0	0.00	13.30	5.2	4,529	0.11%
2022/07/05	0.3	13.80	0	0.00	13.75	0.3	4,785	0.01%
2022/07/04	6.1	13.66	3	13.60	13.60	3.1	4,827	0.06%
2022/07/01	5.1	14.14	0	0.00	14.05	5.1	4,968	0.10%
2022/06/30	1.1	14.51	0	0.00	14.55	1.1	5,074	0.02%
2022/06/29	17.1	14.72	1	14.75	14.80	16.1	5,078	0.32%
2022/06/24	0	0.00	5	15.75	15.75	-5	5,072	-0.10%
2022/06/23	1	15.50	0	0.00	15.65	1	5,078	0.02%
2022/06/22	1.3	15.63	0	0.00	15.65	1.3	5,096	0.03%
2022/06/21	0.4	15.75	0	0.00	15.85	0.4	5,105	0.01%
2022/06/17	0	0.00	0	15.80	15.75	0	5,201	0.00%
2022/06/16	0	0.00	8	16.05	16.00	-8	4,960	-0.16%
2022/06/15	3	16.00	1	16.10	16.05	2	5,055	0.04%
2022/06/14	2	15.80	3	15.87	15.85	-1	5,074	-0.02%
2022/06/06	1	15.45	0	0.00	15.50	1	5,557	0.02%
2022/06/01	1	15.50	0	0.00	15.50	1	5,911	0.02%
2022/05/31	0	0.00	1	15.60	15.60	-1	5,889	-0.02%
2022/05/30	0	0.00	3	15.58	15.65	-3	5,884	-0.05%
2022/05/27	1	15.35	0	0.00	15.40	1	5,887	0.02%
2022/05/26	0.1	15.40	0	0.00	15.30	0.1	5,909	0.00%
2022/05/25	0.1	15.40	1	15.35	15.30	-0.9	5,957	-0.02%
2022/05/24	1.1	15.45	0	0.00	15.40	1.1	6,039	0.02%
2022/05/23	1.1	15.49	0	0.00	15.50	1.1	6,052	0.02%
2022/05/20	0.2	15.53	0	0.00	15.45	0.2	6,085	0.00%
2022/05/19	1.4	15.52	0	0.00	15.50	1.4	6,120	0.02%
2022/05/18	9.1	15.58	0	0.00	15.80	9.1	6,137	0.15%
2022/05/17	1.1	15.59	2	15.60	15.60	-1	6,169	-0.02%
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	4.2	15.31	5	15.50	15.15	-0.8	6,249	-0.01%
2022/05/11	0.1	15.60	0	0.00	15.60	0.1	6,211	0.00%
2022/05/10	0.2	15.60	97	15.60	15.65	-96.9	6,207	-1.56%
2022/05/09	3.2	15.62	0	0.00	15.60	3.2	6,207	0.05%
2022/05/06	1.1	15.81	0	0.00	15.85	1.1	6,209	0.02%
2022/05/05	3	15.98	0	0.00	15.95	3	6,256	0.05%
2022/04/29	3	16.03	0	0.00	16.05	3	6,369	0.05%
2022/04/28	2.1	15.90	1	15.95	16.05	1.1	6,439	0.02%
2022/04/27	4	15.90	27.6	15.99	15.95	-23.6	6,440	-0.37%
2022/04/25	4.1	15.95	1	15.95	16.00	3.1	6,404	0.05%
2022/04/22	0	0.00	1	16.20	16.20	-1	6,333	-0.02%
2022/04/20	1.1	16.15	2	16.08	16.10	-0.9	6,593	-0.01%
2022/04/19	1.1	16.05	0	0.00	16.10	1.1	6,729	0.02%
2022/04/18	5.2	16.03	106	15.95	16.05	-100.8	6,782	-1.49%	大賣/
2022/04/15	3.1	16.20	0	0.00	16.20	3.1	6,705	0.05%
2022/04/14	11.4	16.25	0	0.00	16.25	11.4	6,730	0.17%
2022/04/13	11.2	16.31	50	16.35	16.40	-38.8	6,677	-0.58%
2022/04/12	2.2	16.30	2	16.30	16.40	0.2	6,615	0.00%
2022/04/11	13	16.53	1	16.45	16.50	12	6,526	0.18%
2022/04/08	2	16.95	2	16.98	17.10	0	6,232	0.00%
2022/04/07	99	17.22	0	0.00	16.90	99	6,245	1.59%
2022/04/06	14	16.96	61	17.04	17.20	-47	6,050	-0.78%
2022/04/01	10	16.75	1.4	16.86	16.90	8.7	5,936	0.15%
2022/03/31	3	16.63	6.6	16.70	16.75	-3.6	5,868	-0.06%
2022/03/30	0	0.00	2.2	16.57	16.55	-2.2	5,717	-0.04%
2022/03/29	3	16.45	3	16.50	16.50	0	5,661	0.00%
2022/03/28	2	16.35	40	16.39	16.40	-38	5,615	-0.68%
2022/03/25	2	16.45	1	16.45	16.45	1	5,570	0.02%
2022/03/24	0	0.00	6	16.50	16.50	-6	5,559	-0.11%
2022/03/22	12	16.25	0	0.00	16.35	12	5,503	0.22%
2022/03/21	0	0.00	3	16.35	16.35	-3	5,486	-0.05%
2022/03/18	1	16.30	3	16.35	16.30	-2	5,434	-0.04%
2022/03/16	8	15.85	4	15.85	15.90	4	5,266	0.08%
2022/03/15	2.1	15.56	80.2	15.73	15.85	-78.1	5,188	-1.51%
2022/03/14	10	15.00	0	0.00	15.05	10	4,952	0.20%
2022/03/11	2	14.95	0	0.00	14.90	2	4,961	0.04%
2022/03/09	16.5	14.87	30.7	14.80	14.80	-14.2	4,907	-0.29%
2022/03/08	21.2	15.13	85	15.11	15.05	-63.8	4,722	-1.35%
2022/03/07	46	15.64	0	0.00	15.65	46	4,507	1.02%
2022/03/04	11	15.85	1	15.85	15.85	10	4,430	0.23%
2022/02/25	37	15.83	1	15.80	15.80	36	4,541	0.79%
2022/02/24	6	15.81	0	0.00	15.85	6	4,502	0.13%
2022/02/23	0	0.00	8	15.96	15.95	-8	4,437	-0.18%
2022/02/21	0	0.00	16	16.05	16.05	-16	4,685	-0.34%
2022/02/18	13	16.00	0	0.00	16.00	13	4,806	0.27%
2022/02/17	0	0.00	4	16.05	16.00	-4	4,797	-0.08%
2022/02/16	1	16.05	0	0.00	16.00	1	4,830	0.02%
2022/02/14	1.2	16.00	0.1	16.10	16.05	1.1	4,893	0.02%
2022/02/11	3	16.12	0	0.00	16.15	3	4,788	0.06%
2022/02/10	2	16.20	0	0.00	16.25	2	4,748	0.04%
2022/02/09	2	16.15	2	16.20	16.20	0	4,772	0.00%
2022/02/08	2	16.10	9	16.15	16.15	-7	4,727	-0.15%
2022/02/07	0	0.00	6	15.95	16.05	-6	4,660	-0.13%
2022/01/26	1.1	15.90	0	0.00	15.95	1.1	4,572	0.02%
2022/01/24	9	15.88	0	0.00	15.95	9	4,533	0.20%
2022/01/21	7	16.04	0	0.00	16.00	7	4,447	0.16%
2022/01/19	2	16.20	6	16.25	16.20	-4	4,321	-0.09%
2022/01/18	19.1	16.24	0	0.00	16.25	19.1	4,274	0.45%
2022/01/17	6	16.20	0	0.00	16.20	6	4,236	0.14%
2022/01/13	5	16.30	5.8	16.34	16.35	-0.8	4,182	-0.02%
2022/01/12	2	16.20	49	16.14	16.15	-47	4,056	-1.16%
2022/01/11	2	15.95	3	16.02	15.95	-1	3,918	-0.03%
2022/01/10	6	15.90	5	15.90	15.95	1	3,903	0.03%
2022/01/07	1	15.85	10	15.90	15.90	-9	4,037	-0.22%
2022/01/06	2	15.85	0	0.00	15.90	2	4,006	0.05%
2022/01/05	101	15.90	3	15.95	15.90	98	4,013	2.44%	大買/
2022/01/04	6	15.98	0	0.00	15.95	6	4,036	0.15%
2021/12/30	4	16.00	1	16.00	16.05	3	4,118	0.07%
2021/12/29	2	15.90	2	15.97	15.95	0	4,119	0.00%
2021/12/28	7	15.80	2	15.80	15.90	5	4,114	0.12%
2021/12/27	2	15.85	0	0.00	15.85	2	4,128	0.05%
2021/12/24	2	15.80	0	0.00	15.85	2	4,189	0.05%
2021/12/23	2	15.80	0	0.00	15.85	2	4,229	0.05%
2021/12/22	7	15.84	0	0.00	15.80	7	4,254	0.16%
2021/12/21	5	15.81	0	0.00	15.80	5	4,287	0.12%
2021/12/20	1	15.85	0	0.00	15.80	1	4,292	0.02%
2021/12/17	4	15.86	0	0.00	15.85	4	4,251	0.09%
2021/12/13	2	16.05	50.4	16.05	16.05	-48.4	4,229	-1.14%
2021/12/10	2	16.00	5.2	16.00	16.00	-3.2	4,172	-0.08%
2021/12/08	2	15.88	5	15.90	15.90	-3	4,185	-0.07%
2021/12/07	0	15.95	5	15.85	15.90	-5	4,153	-0.12%
2021/12/06	2	15.83	0	0.00	15.85	2	4,195	0.05%
2021/12/03	1	16.00	0	0.00	15.90	1	4,177	0.02%
2021/12/02	2	15.88	5	15.93	15.90	-3	4,189	-0.07%
2021/12/01	1	15.90	0	0.00	15.90	1	4,196	0.02%
2021/11/29	17	15.86	0	0.00	15.85	17	4,198	0.40%
2021/11/26	19	16.07	0	0.00	16.00	19	4,165	0.46%
2021/11/25	6	16.19	0	0.00	16.20	6	4,155	0.14%
2021/11/24	22	16.06	0	0.00	16.20	22	4,139	0.53%
2021/11/23	14	16.04	0	0.00	16.00	14	4,080	0.34%
2021/11/22	5	16.05	1	16.10	16.10	4	4,063	0.10%
2021/11/19	3	16.20	4	16.40	16.15	-1	4,034	-0.02%
2021/11/18	4	16.20	28	16.26	16.40	-24	3,946	-0.61%
2021/11/17	3.6	15.92	8.1	15.91	16.00	-4.5	3,741	-0.12%
2021/11/16	1.6	15.77	9	15.80	15.85	-7.4	3,597	-0.21%
2021/11/15	24	15.80	0	0.00	15.80	24	3,607	0.67%
2021/11/12	4	15.76	7.1	15.77	15.85	-3.1	3,550	-0.09%
2021/11/11	2.2	15.70	0	0.00	15.75	2.2	3,563	0.06%
2021/11/10	12	15.74	11	15.80	15.75	1	3,542	0.03%
2021/11/09	13	15.74	10	15.75	15.75	3	3,524	0.09%
2021/11/08	13	15.71	1	15.75	15.75	12	3,523	0.34%
2021/11/05	5	15.75	0.1	15.85	15.80	4.9	3,492	0.14%
2021/11/04	1	15.80	2	15.85	15.85	-1	3,492	-0.03%
2021/11/03	4	15.80	20.2	15.80	15.85	-16.2	3,491	-0.46%
2021/11/02	30	15.83	10	15.85	15.85	20	3,497	0.57%
2021/11/01	10	15.85	0	0.00	15.85	10	3,490	0.29%
2021/10/28	2	15.88	0	0.00	15.95	2	3,517	0.06%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/26	3	15.90	0	0.00	15.95	3	3,561	0.08%
2021/10/25	0	0.00	2	15.90	15.95	-2	3,639	-0.06%
2021/10/21	4	15.90	1	15.90	15.80	3	4,091	0.07%
2021/10/20	18	15.95	729	15.89	15.95	-711	4,110	-17.30%	大賣/鉅額交易
2021/10/18	12	16.11	3	16.10	16.05	9	4,183	0.22%
2021/10/15	16	15.96	5	16.02	15.95	11	4,172	0.26%
2021/10/08	3	15.55	0	0.00	15.55	3	4,280	0.07%
2021/10/06	3.2	15.47	0	0.00	15.45	3.2	4,319	0.07%
2021/10/05	2	15.88	51	15.85	15.90	-49	4,348	-1.13%
2021/10/04	1.3	15.95	8.1	15.95	16.00	-6.8	4,300	-0.16%
2021/09/30	0	0.00	2.7	16.09	16.15	-2.7	4,310	-0.06%
2021/09/29	11	15.95	0	0.00	15.95	11	4,248	0.26%
2021/09/28	0.7	16.00	0	0.00	16.00	0.7	4,223	0.02%
2021/09/27	1	15.95	0	0.00	16.00	1	4,193	0.02%
2021/09/22	7	15.66	0	0.00	15.70	7	4,215	0.17%
2021/09/17	5	15.75	0	0.00	15.80	5	4,162	0.12%
2021/09/16	3	15.85	0	0.00	15.80	3	4,201	0.07%
2021/09/14	0	0.00	17	15.85	15.85	-17	4,198	-0.41%
2021/09/13	7	15.77	19	15.83	15.85	-12	4,206	-0.29%
2021/09/10	18	15.79	0.2	15.85	15.80	17.8	4,219	0.42%
2021/09/09	1	15.75	0.3	15.90	15.80	0.7	4,301	0.02%
2021/09/08	20	15.81	0	0.00	15.80	20	4,329	0.46%
2021/09/07	1	15.95	0	0.00	16.00	1	4,298	0.02%
2021/09/02	14	16.11	0	0.00	16.05	14	4,431	0.32%
2021/09/01	12	16.29	4	16.35	16.30	8	4,557	0.18%
2021/08/31	2.3	16.11	0	0.00	16.05	2.3	4,703	0.05%
2021/08/30	5	16.11	2	16.05	16.20	3	4,736	0.06%
2021/08/27	2	16.05	0	0.00	16.05	2	4,742	0.04%
2021/08/26	1	15.90	0	0.00	15.90	1	4,735	0.02%
2021/08/20	0	0.00	11	15.84	15.75	-11	4,884	-0.23%
2021/08/19	1	15.85	0	0.00	15.85	1	4,959	0.02%
2021/08/18	1.3	15.77	0	0.00	16.00	1.3	4,973	0.03%
2021/08/17	5	15.96	0	0.00	15.85	5	4,977	0.10%
2021/08/16	8	16.01	0	0.00	16.00	8	4,997	0.16%
2021/08/13	5	16.30	4	16.30	16.25	1	4,996	0.02%
2021/08/12	10	16.40	0	0.00	16.40	10	5,047	0.20%
2021/08/11	2	16.35	0	0.00	16.45	2	5,142	0.04%
2021/08/10	4	16.36	0	0.00	16.35	4	5,278	0.08%
2021/08/04	5	16.40	0	0.00	16.40	5	6,690	0.07%
2021/08/03	1	16.30	0	0.00	16.35	1	6,922	0.01%
2021/08/02	5	16.30	0	0.00	16.35	5	7,121	0.07%
2021/07/30	0	0.00	3	16.38	16.45	-3	7,394	-0.04%
2021/07/29	3	16.30	0	0.00	16.35	3	7,496	0.04%
2021/07/28	3	16.25	0	0.00	16.30	3	7,555	0.04%
2021/07/27	18	16.37	2	16.55	16.40	16	7,803	0.21%
2021/07/26	23	17.50	1	17.50	17.45	22	7,769	0.28%
2021/07/23	3	17.53	28	17.51	17.50	-25	7,639	-0.33%
2021/07/22	6.2	17.55	10	17.50	17.55	-3.9	7,705	-0.05%
2021/07/20	11	17.50	1	17.45	17.50	10	7,753	0.13%
2021/07/19	26	17.58	10	17.63	17.65	16	7,812	0.20%
2021/07/16	0	0.00	4	17.30	17.55	-4	7,918	-0.05%
2021/07/15	0	0.00	16	17.20	17.30	-16	7,908	-0.20%
2021/07/14	3	17.15	3	17.10	17.10	0	7,912	0.00%
2021/07/13	1	17.10	51	17.07	17.05	-50	8,084	-0.62%
2021/07/12	4	17.01	36	17.04	17.00	-32	8,148	-0.39%
2021/07/09	1	16.75	0	0.00	16.75	1	8,179	0.01%
2021/07/08	50	16.75	44	16.80	16.80	6	8,393	0.07%
2021/07/07	12	16.45	36.2	16.45	16.50	-24.2	8,590	-0.28%
2021/07/06	1	16.55	3	16.55	16.55	-2	8,910	-0.02%
2021/07/05	2	16.45	6	16.45	16.50	-4	9,005	-0.04%
2021/07/02	14	16.35	130	16.35	16.40	-116	9,102	-1.27%	大賣/鉅額交易
2021/07/01	22	16.40	0	0.00	16.35	22	9,166	0.24%
2021/06/30	11	16.45	0	0.00	16.50	11	9,306	0.12%
2021/06/29	10	16.40	0	0.00	16.45	10	9,440	0.11%
2021/06/25	20	16.40	1	16.40	16.35	19	9,718	0.20%
2021/06/24	0	0.00	8	16.28	16.30	-8	9,813	-0.08%
2021/06/21	14	16.14	0	0.00	16.15	14	10,653	0.13%
2021/06/18	13	16.26	0	0.00	16.30	13	10,631	0.12%
2021/06/17	2	16.35	0	0.00	16.40	2	10,576	0.02%
2021/06/16	2	16.45	0	0.00	16.45	2	10,667	0.02%
2021/06/15	41	16.41	0	0.00	16.55	41	10,656	0.38%
2021/06/11	3	16.35	0	0.00	16.40	3	10,684	0.03%
2021/06/10	0	0.00	18	16.20	16.30	-18	10,767	-0.17%
2021/06/09	29	16.41	0	0.00	16.30	29	10,770	0.27%
2021/06/08	7	16.60	0	0.00	16.65	7	10,836	0.06%
2021/06/07	6	16.88	0	0.00	16.90	6	11,068	0.05%
2021/06/03	0	0.00	2	17.10	17.15	-2	11,801	-0.02%
2021/06/02	2	17.15	2	17.20	17.20	0	11,834	0.00%
2021/05/31	0	0.00	57	17.08	17.10	-57	11,858	-0.48%
2021/05/28	0	0.00	33	17.07	17.10	-33	11,903	-0.28%
2021/05/27	0	0.00	2	16.90	16.90	-2	11,930	-0.02%
2021/05/26	3	16.80	0	0.00	16.90	3	11,959	0.03%
2021/05/25	5	16.80	0	0.00	16.80	5	12,054	0.04%
2021/05/24	0	0.00	3	16.73	16.75	-3	12,137	-0.02%
2021/05/21	3	16.80	0	0.00	16.85	3	12,176	0.02%
2021/05/20	15	16.63	0	0.00	16.70	15	12,135	0.12%
2021/05/19	10	16.65	0	0.00	16.65	10	12,094	0.08%
2021/05/18	2	16.20	5	16.70	16.70	-3	12,047	-0.02%
2021/05/17	28	15.91	14	15.94	15.70	14	12,157	0.12%
2021/05/14	10	16.75	1	16.90	16.80	9	11,833	0.08%
2021/05/13	24	15.99	32	16.58	16.60	-8	11,706	-0.07%
2021/05/12	72	16.62	28.3	16.46	16.55	43.7	11,415	0.38%
2021/05/11	9	17.77	2	17.45	17.70	7	10,777	0.06%
2021/05/10	2	17.90	1.1	18.19	18.15	0.9	10,583	0.01%
2021/05/07	22	17.95	101.1	17.95	18.00	-79.1	10,427	-0.76%	大賣/
2021/05/06	30	17.55	0	0.00	17.55	30	10,219	0.29%
2021/05/05	2	17.45	1	17.45	17.35	1	10,142	0.01%
2021/05/04	17	17.09	26.2	17.07	17.20	-9.2	10,070	-0.09%
2021/05/03	12	17.47	3	17.77	17.40	9	9,786	0.09%
2021/04/29	1	17.60	0.1	17.65	17.70	0.9	9,643	0.01%
2021/04/28	14	17.49	44.1	17.70	17.75	-30.1	9,576	-0.31%
2021/04/26	0	0.00	10	17.45	17.45	-10	9,534	-0.10%
2021/04/23	18	17.03	7.3	17.02	17.15	10.7	9,515	0.11%
2021/04/22	9	17.40	4	17.43	17.20	5	9,460	0.05%
2021/04/21	1	17.30	26	17.27	17.35	-25	9,293	-0.27%
2021/04/20	2	17.25	24	17.40	17.30	-22	9,307	-0.24%
2021/04/19	1	17.45	16.6	17.28	17.40	-15.6	9,301	-0.17%
2021/04/16	0	0.00	5	16.87	17.00	-5	9,234	-0.05%
2021/04/15	0	0.00	7	16.79	16.75	-7	9,318	-0.08%
2021/04/14	21	16.58	3	16.60	16.60	18	9,248	0.19%
2021/04/13	20	16.62	2.7	16.67	16.55	17.3	9,162	0.19%
2021/04/12	44	16.74	1	16.65	16.75	43	8,896	0.48%
2021/04/09	16	16.99	0	0.00	17.00	16	8,653	0.18%
2021/04/08	11.3	17.01	4	17.00	17.05	7.3	8,649	0.08%
2021/04/07	11	17.00	10	17.05	17.10	1	8,705	0.01%
2021/04/06	8	16.99	24.5	17.02	17.10	-16.5	8,635	-0.19%
2021/04/01	22	16.80	2.1	16.75	16.95	19.9	8,498	0.23%
2021/03/31	4	16.69	62	16.60	16.90	-58	8,344	-0.70%
2021/03/30	7	16.39	12	16.41	16.45	-5	8,147	-0.06%
2021/03/29	5	16.41	1	16.43	16.40	4	8,063	0.05%
2021/03/26	4.8	16.36	7.1	16.34	16.40	-2.3	7,982	-0.03%
2021/03/25	18	16.14	85	16.37	16.40	-67	7,829	-0.86%
2021/03/24	32	15.84	133.4	15.88	15.90	-101.4	7,526	-1.35%	大賣/鉅額交易
2021/03/23	2	15.05	0	0.00	15.15	2	7,169	0.03%
2021/03/22	12	15.06	5	15.05	15.10	7	7,169	0.10%
2021/03/19	8	14.94	0	0.00	14.95	8	7,233	0.11%
2021/03/18	10	15.05	0	0.00	15.05	10	7,388	0.14%
2021/03/17	3	15.08	0	0.00	15.05	3	7,447	0.04%
2021/03/16	11	15.10	15	15.14	15.25	-4	7,408	-0.05%
2021/03/15	0	0.00	6	15.06	15.10	-6	7,356	-0.08%
2021/03/12	17	14.72	0	0.00	14.85	17	7,324	0.23%
2021/03/11	17	15.03	32	15.33	14.95	-15	7,113	-0.21%
2021/03/10	10	15.10	14.3	14.94	15.15	-4.3	6,713	-0.06%
2021/03/09	26	14.49	61.1	14.56	14.65	-35.1	6,400	-0.55%
2021/03/05	1	13.75	2	13.75	13.90	-1	5,918	-0.02%
2021/03/04	2	13.85	0	0.00	13.85	2	5,939	0.03%
2021/03/03	10	13.78	0	0.00	13.90	10	5,909	0.17%
2021/03/02	16	13.84	10	13.90	13.80	6	5,844	0.10%
2021/02/26	1	13.75	5.3	13.85	13.90	-4.3	5,779	-0.07%
2021/02/25	1	13.85	1	13.75	13.95	0	5,673	0.00%
2021/02/24	0	0.00	6	13.75	13.70	-6	5,614	-0.11%
2021/02/23	6	13.50	4	13.45	13.55	2	5,494	0.04%
2021/02/22	1	13.35	2	13.40	13.40	-1	5,481	-0.02%
2021/02/19	1	13.30	18.1	13.25	13.25	-17.1	5,455	-0.31%
2021/02/18	5	13.31	0	0.00	13.40	5	5,449	0.09%
2021/02/17	17	13.29	33	13.37	13.35	-16	5,446	-0.29%
2021/02/05	0	0.00	2	12.85	12.85	-2	5,174	-0.04%
2021/02/04	0	12.80	2	12.80	12.85	-2	5,165	-0.04%
2021/02/03	2	12.73	0	0.00	12.75	2	5,234	0.04%
2021/02/02	0	0.00	4.2	12.80	12.75	-4.2	5,311	-0.08%
2021/02/01	1.3	12.61	4	12.55	12.70	-2.7	5,364	-0.05%
2021/01/29	10	12.65	0	0.00	12.60	10	5,363	0.19%
2021/01/28	74	12.59	0	0.00	12.65	74	5,313	1.39%
2021/01/27	8	12.70	0	0.00	12.70	8	5,227	0.15%
2021/01/26	0	0.00	2	12.70	12.70	-2	5,203	-0.04%
2021/01/25	12	12.70	1	12.75	12.80	11	5,185	0.21%
2021/01/22	14	12.80	0	0.00	12.80	14	5,135	0.27%
2021/01/21	24	12.89	0	0.00	12.85	24	5,091	0.47%
2021/01/20	66	12.85	0	0.00	12.80	66	5,066	1.30%
2021/01/15	1	13.20	0	0.00	13.25	1	4,850	0.02%
2021/01/14	4	13.30	0.3	13.30	13.35	3.7	4,886	0.08%
2021/01/13	12	13.27	6	13.30	13.30	6	4,875	0.12%
2021/01/12	12	13.15	2	13.20	13.10	10	4,766	0.21%
2021/01/11	3.1	13.38	6	13.39	13.35	-2.9	4,671	-0.06%
2021/01/08	3	13.03	3	13.08	13.15	0	4,520	0.00%
2021/01/06	27	12.81	6	12.83	12.75	21	4,259	0.49%
2021/01/05	0	0.00	10	12.99	13.00	-10	4,111	-0.24%
2021/01/04	38	12.81	7	12.95	13.05	31	4,097	0.76%
2020/12/31	0	0.00	7	12.89	12.85	-7	3,996	-0.18%
2020/12/30	7	12.97	106	12.95	13.00	-99	3,902	-2.54%	大賣/
2020/12/29	1	12.65	0.8	12.65	12.70	0.2	3,740	0.01%
2020/12/28	2	12.70	3	12.65	12.65	-1	3,743	-0.03%
2020/12/25	2	12.70	0	0.00	12.70	2	3,756	0.05%
2020/12/24	3	12.63	0	0.00	12.65	3	3,792	0.08%
2020/12/23	1	12.60	0	0.00	12.60	1	3,819	0.03%
2020/12/22	1	12.75	0	0.00	12.60	1	3,840	0.03%
2020/12/21	1	12.70	0	0.00	12.75	1	3,893	0.03%
2020/12/18	2	12.60	2	12.65	12.70	0	3,941	0.00%
2020/12/16	3	12.68	1	12.65	12.70	2	3,966	0.05%
2020/12/15	8	12.68	3	12.57	12.70	5	3,958	0.13%
2020/12/14	6	12.78	8.1	12.87	12.85	-2.1	3,911	-0.05%
2020/12/11	2.5	12.22	4	12.25	12.25	-1.5	3,659	-0.04%
2020/12/10	2	12.10	19	12.07	12.10	-17	3,567	-0.48%
2020/12/09	17	12.10	5	12.10	12.10	12	3,512	0.34%
2020/12/08	19	12.00	0	0.00	12.05	19	3,489	0.54%
2020/12/07	0	0.00	4	12.05	12.10	-4	3,486	-0.11%
2020/12/04	0	0.00	6.7	12.05	12.10	-6.7	3,519	-0.19%
2020/12/03	12	12.00	0	0.00	12.00	12	3,547	0.34%
2020/11/27	1	12.05	0	0.00	12.10	1	3,511	0.03%
2020/11/25	1	12.00	0	0.00	12.05	1	3,506	0.03%
2020/11/23	4	11.95	0	0.00	12.00	4	3,472	0.12%
2020/11/19	3	11.95	0	0.00	12.00	3	3,394	0.09%
2020/11/18	5	12.10	0	0.00	12.10	5	3,323	0.15%
2020/11/16	10	12.10	2	12.05	12.05	8	3,423	0.23%
2020/11/12	1	12.00	0	12.05	12.00	1	3,394	0.03%
2020/11/11	5	12.00	10.2	12.05	12.05	-5.2	3,390	-0.15%
2020/11/10	0	0.00	1.5	12.03	11.95	-1.5	3,300	-0.05%
2020/11/09	5	11.94	48	11.96	11.95	-43	3,265	-1.32%
2020/11/06	4	11.89	2	11.85	11.85	2	3,254	0.06%
2020/11/05	0	0.00	15	11.75	11.75	-15	3,311	-0.45%
2020/11/03	10	11.75	0	0.00	11.75	10	3,423	0.29%
2020/11/02	2	11.70	0.5	11.80	11.80	1.5	3,456	0.04%
2020/10/30	1	11.75	0	0.00	11.75	1	3,500	0.03%
2020/10/29	2	11.75	0	0.00	11.85	2	3,519	0.06%
2020/10/28	2	11.85	0.1	11.90	11.85	1.9	3,524	0.05%
2020/10/27	1	11.85	0.1	12.00	11.85	0.9	3,518	0.03%
2020/10/26	6	12.00	0	0.00	12.00	6	3,523	0.17%
2020/10/22	1,549	11.82	8	11.88	11.95	1,541	3,549	43.42%	大買/鉅額交易
2020/10/21	0	0.00	0	11.75	11.75	0	3,511	0.00%
2020/10/20	2	11.70	0	0.00	11.70	2	3,548	0.06%
2020/10/19	0	0.00	15	11.70	11.75	-15	3,551	-0.42%
2020/10/15	3	11.70	0	0.00	11.75	3	3,645	0.08%
2020/10/14	5	11.75	0	0.00	11.75	5	3,668	0.14%
2020/10/13	0	0.00	0.5	11.70	11.70	-0.5	3,703	-0.01%
2020/10/12	2	11.65	0	0.00	11.70	2	3,776	0.05%
2020/10/06	0	0.00	0.1	11.80	11.75	-0.1	4,452	0.00%
2020/10/05	3	11.68	0	0.00	11.75	3	4,628	0.06%
2020/09/29	0	0.00	11	11.75	11.75	-11	4,814	-0.23%
2020/09/28	0	0.00	20	11.50	11.55	-20	4,930	-0.41%
2020/09/25	13	11.41	0.1	11.50	11.40	12.9	5,051	0.26%
2020/09/24	22	11.37	14	11.40	11.40	8	5,076	0.16%
2020/09/23	27	11.62	0	0.00	11.65	27	5,088	0.53%
2020/09/22	9	11.72	0	0.00	11.80	9	5,044	0.18%
2020/09/21	2	11.85	1	11.90	11.90	1	5,042	0.02%
2020/09/18	1	11.95	0.3	11.95	11.95	0.7	5,041	0.01%
2020/09/17	0	0.00	6	11.95	11.95	-6	5,049	-0.12%
2020/09/15	0	0.00	1.3	11.90	11.90	-1.3	5,026	-0.03%
2020/09/11	2	11.85	2	11.90	11.85	0	5,094	0.00%
2020/09/10	3	11.82	5	11.85	11.90	-2	5,093	-0.04%
2020/09/07	1	11.45	0	0.00	11.55	1	5,172	0.02%
2020/09/04	1	11.40	0	0.00	11.50	1	5,230	0.02%
2020/09/03	0	0.00	110	11.55	11.55	-110	5,282	-2.08%	大賣/鉅額交易
2020/08/31	0	0.00	44	11.60	11.55	-44	5,397	-0.82%
2020/08/28	1	11.55	0	0.00	11.60	1	5,441	0.02%
2020/08/27	0	0.00	5	11.55	11.60	-5	5,551	-0.09%
2020/08/26	0	0.00	4	11.55	11.55	-4	5,583	-0.07%
2020/08/25	100	11.55	0	0.00	11.55	100	5,699	1.75%
2020/08/21	5	11.50	0.1	11.60	11.55	4.9	5,866	0.08%
2020/08/20	2	11.45	0	0.00	11.50	2	5,880	0.03%
2020/08/19	0	0.00	2	11.70	11.70	-2	5,830	-0.03%
2020/08/12	0	0.00	127.9	11.78	11.80	-127.9	6,014	-2.13%	大賣/鉅額交易
2020/08/11	12	11.85	18	11.91	11.90	-6	5,994	-0.10%
2020/08/10	1.9	11.82	23	11.80	11.80	-21.1	5,941	-0.36%
2020/08/07	2	11.70	0	0.00	11.75	2	5,890	0.03%
2020/08/06	10	11.70	5	11.71	11.75	5	5,903	0.08%
2020/08/05	1	11.70	9	11.68	11.70	-8	5,924	-0.14%
2020/07/31	9	11.39	1	11.40	11.35	8	6,042	0.13%
2020/07/30	87	11.40	1	11.40	11.40	86	6,057	1.42%
2020/07/29	1	11.40	0	0.00	11.45	1	6,086	0.02%
2020/07/28	9	11.22	21	11.20	11.25	-12	6,117	-0.20%
2020/07/27	13	11.30	3	11.43	11.35	10	6,113	0.16%
2020/07/24	6	11.50	0	0.00	11.45	6	6,091	0.10%
2020/07/22	0	0.00	0.1	11.70	11.70	-0.1	6,070	0.00%
2020/07/21	1	11.60	27	11.69	11.70	-26	6,076	-0.43%
2020/07/20	2	11.55	1	11.60	11.55	1	5,992	0.02%
2020/07/16	0	0.00	12	11.78	11.75	-12	6,035	-0.20%
2020/07/15	5	11.70	113	11.64	11.75	-108	6,034	-1.79%	大賣/鉅額交易
2020/07/14	8	11.49	20.1	11.48	11.45	-12.1	5,969	-0.20%
2020/07/13	7	12.17	6	12.17	12.20	1	5,788	0.02%
2020/07/10	15	12.12	0	0.00	12.10	15	5,545	0.27%
2020/07/09	0	0.00	2	12.13	12.10	-2	5,424	-0.04%
2020/07/08	0	0.00	2	12.10	12.10	-2	5,346	-0.04%
2020/07/07	2	12.13	5	12.14	12.10	-3	5,295	-0.06%
2020/07/06	11	12.14	47	12.12	12.25	-36	5,198	-0.69%
2020/07/03	0	0.00	20	11.95	12.00	-20	5,080	-0.39%
2020/07/02	0	0.00	5	11.91	11.95	-5	5,050	-0.10%
2020/06/30	20	11.75	1	11.75	11.75	19	4,929	0.39%
2020/06/29	2	11.70	5.8	11.71	11.75	-3.8	4,965	-0.08%
2020/06/24	20	11.80	2	11.80	11.80	18	4,982	0.36%
2020/06/23	21	11.80	0	0.00	11.85	21	5,052	0.42%
2020/06/22	5	11.80	0	0.00	11.85	5	5,070	0.10%
2020/06/19	7	11.80	3	11.85	11.85	4	5,190	0.08%
2020/06/18	4	11.80	0	0.00	11.75	4	5,356	0.07%
2020/06/17	19	11.80	0	0.00	11.75	19	5,453	0.35%
2020/06/16	7	11.80	3	11.80	11.85	4	5,713	0.07%
2020/06/15	6	11.69	2	11.75	11.75	4	5,852	0.07%
2020/06/12	7	11.45	2	11.40	11.60	5	5,896	0.08%
2020/06/11	1	11.75	0	0.00	11.70	1	5,905	0.02%
2020/06/10	3	11.85	1	11.80	11.85	2	5,920	0.03%
2020/06/09	6	11.71	4	11.75	11.75	2	6,047	0.03%
2020/06/08	7	11.75	4	11.75	11.75	3	6,161	0.05%
2020/06/03	0	0.00	108	11.75	11.80	-108	6,219	-1.74%	大賣/鉅額交易
2020/06/02	1	11.70	2	11.70	11.70	-1	6,120	-0.02%
2020/05/29	7	11.30	0	0.00	11.30	7	6,028	0.12%
2020/05/28	0	0.00	0.5	11.65	11.60	-0.5	5,917	-0.01%
2020/05/27	2	11.65	4	11.73	11.65	-2	6,029	-0.03%
2020/05/26	0.8	11.60	6	11.62	11.65	-5.2	6,086	-0.09%
2020/05/25	2	11.45	0	0.00	11.50	2	6,032	0.03%
2020/05/22	2	11.60	8	11.60	11.55	-6	6,000	-0.10%
2020/05/21	13	11.59	8	11.54	11.60	5	5,955	0.08%
2020/05/20	3	11.43	11	11.47	11.45	-8	5,910	-0.14%
2020/05/19	0	0.00	16	11.42	11.40	-16	5,876	-0.27%
2020/05/18	0	0.00	12	11.38	11.35	-12	5,856	-0.20%
2020/05/15	20	11.23	1	11.25	11.25	19	5,804	0.33%
2020/05/13	10	11.20	0	0.00	11.25	10	5,768	0.17%
2020/05/12	6	11.15	0	0.00	11.20	6	5,763	0.10%
2020/05/11	2	11.15	0	0.00	11.20	2	5,698	0.04%
2020/05/08	7	10.95	0	0.00	10.95	7	5,624	0.12%
2020/05/06	23	10.80	0	0.00	10.80	23	5,601	0.41%
2020/05/05	12	10.85	0	0.00	10.80	12	5,630	0.21%
2020/05/04	11	10.75	0	0.00	10.80	11	5,610	0.20%
2020/04/30	0	0.00	1	10.95	10.95	-1	5,559	-0.02%
2020/04/29	0	0.00	7	10.80	10.80	-7	5,561	-0.13%
2020/04/24	13	10.51	0	0.00	10.50	13	5,726	0.23%
2020/04/23	10	10.60	0	0.00	10.55	10	5,720	0.17%
2020/04/22	2	10.45	1	10.50	10.50	1	5,750	0.02%
2020/04/21	17	10.60	0	0.00	10.50	17	5,742	0.30%
2020/04/20	5	10.65	0	0.00	10.90	5	5,703	0.09%
2020/04/17	5	10.65	0.2	10.70	10.65	4.8	5,692	0.08%
2020/04/13	5	10.45	0	0.00	10.55	5	5,781	0.09%
2020/04/10	8	10.52	0	0.00	10.55	8	5,792	0.14%
2020/04/08	2	10.45	8	10.35	10.40	-6	5,948	-0.10%
2020/04/06	121	10.18	18.3	10.27	10.25	102.7	5,987	1.71%	大買/鉅額交易
2020/04/01	5	10.20	6	10.30	10.30	-1	5,981	-0.02%
2020/03/31	76	10.20	17	10.33	10.35	59	6,069	0.97%
2020/03/30	0	0.00	12	10.20	10.20	-12	5,996	-0.20%
2020/03/27	2	10.25	25	10.28	10.25	-23	5,947	-0.39%
2020/03/26	1	10.15	13	10.17	10.15	-12	5,837	-0.21%
2020/03/25	2	10.20	6	10.18	10.20	-4	5,815	-0.07%
2020/03/24	22	9.95	17	9.94	9.94	5	5,651	0.09%
2020/03/23	51	9.07	0	0.00	9.60	51	5,452	0.94%
2020/03/20	60	9.72	28	9.87	9.60	32	5,334	0.60%
2020/03/19	65	8.73	59	10.50	10.50	6	5,056	0.12%
2020/03/18	3	9.48	0	0.00	9.62	3	4,844	0.06%
2020/03/17	6	9.49	0	0.00	9.65	6	4,770	0.13%
2020/03/16	17	9.96	0	0.00	9.96	17	4,644	0.37%
2020/03/13	11	9.99	10	9.97	10.20	1	4,578	0.02%
2020/03/12	10	10.58	1	10.60	10.60	9	4,404	0.20%
2020/03/11	5	10.90	0.7	11.00	10.95	4.3	4,237	0.10%
2020/03/10	0	0.00	4.1	10.90	10.95	-4.1	4,211	-0.10%
2020/03/09	5	10.99	24	11.00	10.95	-19	4,118	-0.46%
2020/03/06	2	11.25	0	0.00	11.25	2	3,995	0.05%
2020/03/05	2	11.35	0	0.00	11.40	2	3,982	0.05%
2020/03/04	5	11.12	0	0.00	11.25	5	3,965	0.13%
2020/03/03	2	11.20	0	0.00	11.25	2	3,942	0.05%
2020/03/02	6.5	11.17	4	11.11	11.15	2.5	3,925	0.06%
2020/02/27	4	11.43	0	0.00	11.35	4	3,887	0.10%
2020/02/26	3	11.53	0	0.00	11.55	3	3,785	0.08%
2020/02/25	0	0.00	20	11.50	11.50	-20	3,773	-0.53%
2020/02/24	1	11.55	0	0.00	11.55	1	3,752	0.03%
2020/02/20	3	11.63	0	0.00	11.65	3	3,727	0.08%
2020/02/19	0	0.00	1	11.65	11.65	-1	3,700	-0.03%
2020/02/18	7	11.59	0	0.00	11.60	7	3,680	0.19%
2020/02/17	6	11.56	0	0.00	11.60	6	3,664	0.16%
2020/02/12	0	0.00	5	11.65	11.70	-5	3,602	-0.14%
2020/02/11	2	11.65	0	0.00	11.70	2	3,613	0.06%
2020/02/10	1	11.65	0	0.00	11.75	1	3,595	0.03%
2020/02/07	7	11.80	0	0.00	11.80	7	3,564	0.20%
2020/02/04	0	0.00	3	11.70	11.75	-3	3,511	-0.09%
2020/02/03	10	11.50	0	0.00	11.65	10	3,512	0.28%
2020/01/31	1	11.70	0	0.00	11.75	1	3,421	0.03%
2020/01/30	0	0.00	2	11.75	11.60	-2	3,372	-0.06%
2020/01/20	0	0.00	1	11.90	12.00	-1	3,211	-0.03%
2020/01/17	9	11.85	0	0.00	11.90	9	3,157	0.29%
2020/01/16	0	0.00	1	11.80	11.85	-1	3,152	-0.03%
2020/01/14	1	11.95	0	0.00	11.90	1	3,125	0.03%
2020/01/13	1	11.90	3	11.90	11.90	-2	3,147	-0.06%
2020/01/09	1	11.70	0	0.00	11.70	1	3,136	0.03%
2020/01/08	5	11.77	1	11.80	11.70	4	3,109	0.13%
2020/01/07	0	0.00	36	11.89	11.90	-36	3,007	-1.20%
2020/01/06	2	11.50	0	0.00	11.55	2	2,875	0.07%
2020/01/03	1	11.50	1	11.50	11.50	0	2,830	0.00%
2020/01/02	10	11.40	16	11.43	11.35	-6	2,771	-0.22%
2019/12/31	2	11.28	13.4	11.24	11.25	-11.4	2,600	-0.44%
2019/12/30	1	11.15	15	11.15	11.15	-14	2,525	-0.55%
2019/12/27	0	0.00	10	11.05	11.05	-10	2,456	-0.41%
2019/12/26	1	11.05	16	11.05	11.00	-15	2,395	-0.63%
2019/12/18	2	11.00	3	11.00	11.00	-1	2,295	-0.04%
2019/12/17	5	10.95	2	11.00	11.00	3	2,372	0.13%
2019/12/13	0	0.00	1	10.90	11.00	-1	2,405	-0.04%
2019/12/12	1	10.90	8	10.90	10.95	-7	2,387	-0.29%
2019/12/04	0	0.00	5	10.95	11.00	-5	2,517	-0.20%
2019/11/27	0	0.00	6	11.03	11.05	-6	2,614	-0.23%
2019/11/26	0	0.00	2	11.00	11.05	-2	2,596	-0.08%
2019/11/25	0	0.00	2	10.90	10.95	-2	2,505	-0.08%
2019/11/19	15	10.93	0	0.00	11.00	15	2,559	0.59%
2019/11/14	0	0.00	0.1	10.95	10.95	-0.1	2,570	0.00%
2019/11/13	4	10.95	25	11.00	10.95	-21	2,592	-0.81%
2019/11/12	2	10.95	3.3	10.95	11.00	-1.3	2,605	-0.05%
2019/11/11	0	0.00	1	10.90	10.95	-1	2,626	-0.04%
2019/11/07	10	11.00	66	10.94	10.95	-56	2,705	-2.07%
2019/11/05	0	0.00	2	10.90	10.90	-2	2,761	-0.07%
2019/10/29	0	0.00	10	10.90	10.90	-10	3,262	-0.31%
2019/10/25	0	0.00	0	10.90	10.90	0	3,324	0.00%
2019/10/22	3.3	10.95	4	10.93	10.95	-0.7	3,431	-0.02%
2019/10/21	10	10.85	75	10.93	10.95	-65	3,454	-1.88%
2019/10/16	0	0.00	3	10.70	10.70	-3	3,328	-0.09%
2019/10/15	0	0.00	1	10.80	10.70	-1	3,336	-0.03%
2019/10/14	0	0.00	11	10.76	10.80	-11	3,354	-0.33%
2019/10/09	0	0.00	2	10.75	10.70	-2	3,371	-0.06%
2019/10/08	3	10.70	2.2	10.70	10.75	0.8	3,368	0.02%
2019/10/07	0	0.00	1	10.65	10.65	-1	3,321	-0.03%
2019/10/04	0.1	10.65	0	0.00	10.65	0.1	3,345	0.00%
2019/10/03	0.1	10.65	0	0.00	10.65	0.1	3,360	0.00%
2019/09/24	1	10.75	1	10.85	10.85	0	3,363	0.00%
2019/09/23	7	10.95	1	10.90	10.95	6	3,350	0.18%
2019/09/20	2	10.95	0	0.00	10.95	2	3,328	0.06%
2019/09/19	2	10.80	0	0.00	10.85	2	3,218	0.06%
2019/09/18	2	10.80	0	0.00	10.80	2	3,203	0.06%
2019/09/16	0	0.00	1	10.80	10.80	-1	3,267	-0.03%
2019/09/11	0	0.00	0.2	10.80	10.80	-0.2	3,286	-0.01%
2019/09/10	0	0.00	1	10.80	10.85	-1	3,279	-0.03%
2019/09/06	0	0.00	1	10.75	10.70	-1	3,178	-0.03%
2019/09/05	0	0.00	31	10.70	10.70	-31	3,144	-0.99%
2019/09/04	1	10.65	2	10.60	10.65	-1	3,144	-0.03%
2019/09/03	2	10.60	0	0.00	10.60	2	3,122	0.06%
2019/08/29	3	10.40	0	10.45	10.40	3	3,138	0.09%
2019/08/28	1	10.35	0	0.00	10.40	1	3,143	0.03%
2019/08/26	1	10.30	0	0.00	10.35	1	3,119	0.03%
2019/08/22	0	0.00	40	10.40	10.40	-40	3,081	-1.30%
2019/08/16	10	10.30	0	0.00	10.30	10	3,203	0.31%
2019/08/15	1	10.20	1	10.20	10.25	0	3,193	0.00%
2019/08/14	1	10.35	0	0.00	10.35	1	3,177	0.03%
2019/08/13	36	10.25	10	10.40	10.25	26	3,170	0.82%
2019/08/12	1	10.40	0	0.00	10.40	1	3,086	0.03%
2019/08/08	0	0.00	84	10.35	10.40	-84	3,044	-2.76%
2019/08/07	1	10.30	0	0.00	10.25	1	2,979	0.03%
2019/08/06	8	10.21	0	0.00	10.25	8	2,977	0.27%
2019/08/05	2.6	10.90	0	0.00	10.90	2.6	2,844	0.09%
2019/08/02	50	10.95	0	0.00	10.90	50	2,711	1.84%
2019/08/01	5	11.00	0	0.00	11.00	5	2,632	0.19%
2019/07/31	8	11.12	2	11.15	11.10	6	2,546	0.24%
2019/07/30	0	0.00	5	11.05	11.10	-5	2,415	-0.21%
2019/07/29	6	11.10	2	11.05	11.05	4	2,404	0.17%
2019/07/26	5	11.05	10	11.03	11.05	-5	2,354	-0.21%
2019/07/25	0	0.00	3	11.00	11.05	-3	2,362	-0.13%
2019/07/24	0	0.00	1	11.00	10.95	-1	2,304	-0.04%
2019/07/17	0	0.00	1	10.90	10.95	-1	2,202	-0.05%
2019/07/15	0	0.00	5	10.80	10.95	-5	2,129	-0.23%
2019/07/10	0	0.00	0.1	10.65	10.65	-0.1	2,058	-0.01%
2019/07/04	1	10.65	0	0.00	10.65	1	2,016	0.05%
2019/07/02	10	10.60	0	0.00	10.60	10	2,029	0.49%
2019/06/28	0	0.00	0.1	10.65	10.70	-0.1	2,066	-0.01%
2019/06/25	0	0.00	1	10.70	10.65	-1	2,131	-0.05%
2019/06/21	1	10.80	31	10.80	10.80	-30	2,124	-1.41%
2019/06/20	0	0.00	1	10.60	10.60	-1	2,088	-0.05%
2019/06/19	0	0.00	10	10.55	10.55	-10	2,104	-0.48%
2019/06/14	1	10.35	0	0.00	10.35	1	2,104	0.05%
2019/06/12	0	0.00	1	10.40	10.35	-1	2,207	-0.05%
2019/06/10	0	0.00	9	10.51	10.55	-9	2,186	-0.41%
2019/06/05	0	0.00	1	10.55	10.50	-1	2,142	-0.05%
2019/06/04	0	0.00	1	10.50	10.55	-1	2,153	-0.05%
2019/05/31	1	10.45	1	10.55	10.50	0	2,162	0.00%
2019/05/20	0	0.00	50	10.30	10.30	-50	2,083	-2.40%
2019/05/15	1	10.30	0	0.00	10.25	1	2,102	0.05%
2019/05/14	12	10.25	1	10.25	10.30	11	2,109	0.52%
2019/05/13	0	0.00	2	10.30	10.30	-2	2,083	-0.10%
2019/05/10	2	10.35	0	0.00	10.30	2	2,109	0.09%
2019/05/08	1	10.35	0	0.00	10.40	1	2,121	0.05%
2019/05/06	1	10.40	0	0.00	10.45	1	2,120	0.05%
2019/05/03	0	0.00	4	10.45	10.45	-4	2,096	-0.19%
2019/05/02	1	10.45	0	0.00	10.45	1	2,083	0.05%
2019/04/25	10	10.30	0	0.00	10.30	10	2,025	0.49%
2019/04/24	0	0.00	68	10.30	10.30	-68	2,018	-3.37%
2019/04/22	1	10.35	0	0.00	10.35	1	2,006	0.05%
2019/04/15	4	10.35	0	0.00	10.40	4	2,016	0.20%
2019/04/11	134	10.40	0	0.00	10.35	134	2,017	6.64%	大買/鉅額交易
2019/04/10	2	10.40	0	0.00	10.45	2	2,039	0.10%
2019/04/02	0	0.00	0.8	10.40	10.40	-0.8	2,041	-0.04%
2019/04/01	1	10.50	0	0.00	10.50	1	2,040	0.05%
2019/03/28	5	10.35	0	0.00	10.45	5	1,997	0.25%
2019/03/27	0	0.00	2	10.40	10.40	-2	1,996	-0.10%
2019/03/26	1	10.35	0	0.00	10.40	1	2,022	0.05%
2019/03/25	0	0.00	1	10.35	10.40	-1	2,065	-0.05%
2019/03/21	0	10.40	0	0.00	10.45	0	2,051	0.00%
2019/03/20	0	0.00	1	10.30	10.35	-1	2,029	-0.05%
2019/03/15	0	0.00	4	10.15	10.25	-4	1,982	-0.20%
2019/03/14	5	10.10	0	0.00	10.10	5	1,906	0.26%
2019/03/13	1	10.10	0	0.00	10.10	1	1,900	0.05%
2019/03/12	3	10.10	0	0.00	10.10	3	1,906	0.16%
2019/03/07	0	0.00	1	10.10	10.10	-1	1,901	-0.05%
2019/03/04	0	0.00	1	10.10	10.15	-1	1,858	-0.05%
2019/02/27	2	10.00	10	10.05	10.10	-8	1,832	-0.44%
2019/02/25	1	10.05	0	0.00	10.10	1	1,791	0.06%
2019/02/18	2	10.00	5	10.00	10.05	-3	1,738	-0.17%
2019/02/13	1	9.93	0	0.00	9.95	1	1,692	0.06%
2019/02/12	5	9.90	0	0.00	9.91	5	1,677	0.30%
2019/01/30	1	9.88	0	0.00	9.90	1	1,724	0.06%
2019/01/21	2	9.76	0	0.00	9.78	2	1,868	0.11%
2019/01/18	0	0.00	10	9.72	9.76	-10	1,945	-0.51%
2019/01/16	0	0.00	262	9.69	9.66	-262	2,038	-12.85%	大賣/鉅額交易
2019/01/14	3	9.71	0	0.00	9.75	3	2,081	0.14%
2019/01/10	2	9.74	1	9.74	9.78	1	2,368	0.04%
2019/01/09	0.2	9.73	0	0.00	9.74	0.2	2,397	0.01%
2019/01/08	5	9.59	0	0.00	9.60	5	2,427	0.21%
2019/01/02	1	9.50	0	0.00	9.55	1	2,642	0.04%
2018/12/27	12	9.61	10	9.60	9.59	2	2,627	0.08%
2018/12/25	0	0.00	0.6	9.60	9.59	-0.6	2,627	-0.02%
2018/12/21	3	9.51	2	9.52	9.56	1	2,652	0.04%
2018/12/19	1	9.55	0	0.00	9.58	1	2,713	0.04%
2018/12/18	1	9.68	0	0.00	9.60	1	2,680	0.04%
2018/12/14	1	9.82	0	0.00	9.87	1	2,635	0.04%
2018/12/12	2	9.86	0	0.00	9.90	2	2,610	0.08%
2018/12/06	2	9.89	0	0.00	9.94	2	2,680	0.07%
2018/12/05	2	9.94	0	0.00	9.97	2	2,676	0.07%
2018/12/03	33.9	10.00	0	0.00	10.05	33.9	2,702	1.26%
2018/11/23	1	9.88	0	0.00	9.87	1	2,746	0.04%
2018/11/21	1	9.92	0	9.92	9.90	1	2,841	0.03%
2018/11/15	0	0.00	7	9.94	9.96	-7	2,913	-0.24%
2018/11/13	3	9.90	0	0.00	9.92	3	2,954	0.10%
2018/11/09	30	9.99	0	0.00	9.97	30	3,030	0.99%
2018/11/08	1	9.99	0	0.00	10.05	1	3,082	0.03%
2018/11/07	22	9.90	0	0.00	9.93	22	3,056	0.72%
2018/11/01	52	9.88	0	0.00	9.90	52	3,281	1.58%
2018/10/31	400	9.99	27.1	9.96	10.05	372.9	3,313	11.26%	大買/鉅額交易
2018/10/29	1	9.55	15	9.60	9.57	-14	3,333	-0.42%
2018/10/26	24	9.67	0	0.00	9.69	24	3,556	0.67%
2018/10/25	0	0.00	20	9.82	9.80	-20	3,827	-0.52%
2018/10/23	1	10.00	0	0.00	10.00	1	4,052	0.02%
2018/10/19	4	10.10	7	10.05	10.05	-3	4,194	-0.07%
2018/10/17	0	0.00	5	10.25	10.25	-5	4,047	-0.12%
2018/10/16	0	0.00	10	10.15	10.25	-10	4,063	-0.25%
2018/10/15	1	10.15	0	0.00	10.30	1	4,026	0.02%
2018/10/12	5	10.20	0	0.00	10.25	5	4,026	0.12%
2018/10/11	0	0.00	340	10.15	10.20	-340	3,983	-8.53%	大賣/鉅額交易
2018/10/09	0	0.00	5	10.50	10.50	-5	3,851	-0.13%
2018/10/08	18	10.44	0	0.00	10.45	18	3,856	0.47%
2018/10/05	5	10.45	4	10.50	10.40	1	3,856	0.03%
2018/10/04	3	10.50	1	10.50	10.50	2	3,815	0.05%
2018/10/03	1	10.55	0.5	10.65	10.60	0.5	3,813	0.01%
2018/10/01	0	0.00	0.6	10.70	10.65	-0.6	3,835	-0.02%
2018/09/28	1	10.70	0	0.00	10.70	1	3,862	0.03%
2018/09/27	1	10.60	7	10.69	10.75	-6	3,803	-0.16%
2018/09/26	1	10.65	0	0.00	10.60	1	3,726	0.03%
2018/09/21	0	0.00	0	10.65	10.65	0	3,737	0.00%
2018/09/20	1	10.55	4	10.60	10.60	-3	3,722	-0.08%
2018/09/19	0	0.00	2	10.50	10.60	-2	3,723	-0.05%
2018/09/18	1	10.50	0.4	10.60	10.50	0.6	3,718	0.02%
2018/09/14	2	10.63	0	0.00	10.65	2	3,786	0.05%
2018/09/12	0	0.00	1.4	10.60	10.60	-1.4	3,787	-0.04%
2018/09/11	0	0.00	1	10.45	10.45	-1	3,853	-0.03%
2018/09/10	0	0.00	16	10.43	10.45	-16	3,949	-0.41%
2018/09/07	1	10.45	0	0.00	10.50	1	4,020	0.02%
2018/09/06	0	0.00	2	10.48	10.45	-2	4,044	-0.05%
2018/09/05	1	10.65	0.1	10.55	10.50	0.9	4,062	0.02%
2018/09/03	0	0.00	1	10.65	10.65	-1	4,123	-0.02%
2018/08/31	10	10.70	11	10.65	10.60	-1	4,155	-0.02%
2018/08/30	0	0.00	23	10.70	10.70	-23	4,223	-0.54%
2018/08/29	15	10.61	277	10.60	10.65	-262	4,211	-6.22%	大賣/鉅額交易
2018/08/28	5	10.50	2	10.50	10.55	3	4,190	0.07%
2018/08/24	2	10.40	10	10.45	10.50	-8	4,158	-0.19%
2018/08/23	2	10.45	0	0.00	10.45	2	4,216	0.05%
2018/08/22	20	10.40	1.4	10.45	10.45	18.6	4,292	0.43%
2018/08/21	1	10.35	0	0.00	10.45	1	4,299	0.02%
2018/08/17	0	0.00	1	10.45	10.45	-1	4,326	-0.02%
2018/08/16	527	10.35	0	0.00	10.40	527	4,330	12.17%	大買/鉅額交易
2018/08/14	3	10.35	9	10.38	10.40	-6	4,266	-0.14%
2018/08/13	6	10.35	2	10.40	10.40	4	4,256	0.09%
2018/08/10	1	10.55	0	0.00	10.60	1	4,191	0.02%
2018/08/09	0.1	10.75	8	10.75	10.75	-7.9	4,084	-0.19%
2018/08/07	2	10.70	3	10.80	10.70	-1	4,088	-0.02%
2018/08/06	5	10.79	0	0.00	10.80	5	4,048	0.12%
2018/08/03	7	10.74	18	10.71	10.75	-11	4,079	-0.27%
2018/08/02	75	10.71	15	10.67	10.65	60	4,079	1.47%
2018/08/01	55	11.25	95	11.35	11.45	-40	3,835	-1.04%
2018/07/31	18	11.21	9	11.18	11.25	9	3,500	0.26%
2018/07/30	2	11.05	30	11.05	11.10	-28	3,342	-0.84%
2018/07/27	4	11.04	0	0.00	11.00	4	3,196	0.13%
2018/07/26	12	11.00	1.2	11.00	11.00	10.8	3,146	0.34%
2018/07/25	71	10.95	7	10.98	11.00	64	3,102	2.06%
2018/07/24	14	10.93	9	10.92	10.95	5	3,076	0.16%
2018/07/23	1	10.85	1	10.80	10.85	0	3,027	0.00%
2018/07/20	2	10.80	1	10.80	10.80	1	2,988	0.03%
2018/07/19	4	10.80	0	0.00	10.80	4	2,991	0.13%
2018/07/18	2	10.80	1	10.75	10.80	1	2,987	0.03%
2018/07/16	1	10.75	0	0.00	10.80	1	3,023	0.03%
2018/07/09	3	10.55	0	0.00	10.65	3	3,137	0.10%
2018/07/06	12	10.59	3	10.55	10.55	9	3,153	0.29%
2018/07/05	4	10.65	100	10.70	10.65	-96	3,175	-3.02%
2018/07/04	4	10.61	0	0.00	10.70	4	3,203	0.12%
2018/07/03	6	10.65	0	0.00	10.65	6	3,245	0.18%
2018/06/29	2	10.70	0	0.00	10.75	2	3,282	0.06%
2018/06/28	0	0.00	1	10.70	10.70	-1	3,289	-0.03%
2018/06/27	4	10.78	1	10.85	10.75	3	3,329	0.09%
2018/06/26	6	10.80	0	0.00	10.85	6	3,367	0.18%
2018/06/25	0	0.00	4	10.88	10.85	-4	3,406	-0.12%
2018/06/22	3	10.75	0	0.00	10.80	3	3,382	0.09%
2018/06/20	4	10.94	4	10.98	10.95	0	3,362	0.00%
2018/06/19	2	10.83	13	10.89	10.90	-11	3,282	-0.34%
2018/06/15	0	0.00	1	10.75	10.80	-1	3,196	-0.03%
2018/06/14	2	10.60	5	10.70	10.70	-3	3,149	-0.10%
2018/06/12	4.9	10.64	10	10.70	10.65	-5.1	3,205	-0.16%
2018/06/11	11	10.70	0.7	10.70	10.70	10.3	3,170	0.33%
2018/06/07	0	0.00	21	10.62	10.65	-21	3,094	-0.68%
2018/06/06	5	10.51	0	0.00	10.55	5	3,070	0.16%
2018/06/04	1	10.50	0.7	10.50	10.50	0.3	3,022	0.01%
2018/06/01	0	0.00	0.4	10.45	10.50	-0.4	3,006	-0.01%
2018/05/30	12	10.47	60	10.55	10.50	-48	2,946	-1.63%
2018/05/29	1	10.50	1	10.55	10.60	0	2,906	0.00%
2018/05/28	1	10.50	30	10.55	10.55	-29	2,876	-1.01%
2018/05/25	0	0.00	3	10.50	10.50	-3	2,866	-0.10%
2018/05/23	1	10.50	0	0.00	10.45	1	2,918	0.03%
2018/05/22	0	0.00	35	10.50	10.50	-35	2,904	-1.21%
2018/05/21	60	10.46	0	0.00	10.50	60	2,947	2.04%
2018/05/15	0	0.00	8	10.46	10.45	-8	3,086	-0.26%
2018/05/14	1	10.40	0.5	10.40	10.40	0.5	3,230	0.02%
2018/05/11	0	0.00	2	10.45	10.45	-2	3,262	-0.06%
2018/05/10	2	10.40	0	0.00	10.45	2	3,212	0.06%
2018/05/08	2	10.45	5	10.45	10.45	-3	3,206	-0.09%
2018/05/07	22	10.45	0	0.00	10.45	22	3,258	0.68%
2018/05/03	8	10.45	4	10.45	10.45	4	3,286	0.12%
2018/05/02	3	10.48	6	10.45	10.50	-3	3,302	-0.09%
2018/04/30	20.4	10.30	7	10.31	10.35	13.4	3,320	0.40%
2018/04/27	0	0.00	0.3	10.25	10.30	-0.3	3,384	-0.01%
2018/04/26	2	10.20	0	0.00	10.20	2	3,563	0.06%
2018/04/25	8	10.15	0	0.00	10.25	8	3,672	0.22%
2018/04/24	6	10.23	1	10.25	10.20	5	3,855	0.13%
2018/04/23	52	10.24	0	0.00	10.30	52	3,957	1.31%
2018/04/20	1.2	10.25	0	0.00	10.25	1.2	4,082	0.03%
2018/04/19	9	10.23	11	10.25	10.25	-2	4,191	-0.05%
2018/04/17	7.6	10.22	10	10.25	10.20	-2.4	4,323	-0.06%
2018/04/16	3	10.20	0	0.00	10.20	3	4,341	0.07%
2018/04/13	1	10.25	0	0.00	10.25	1	4,365	0.02%
2018/04/12	1	10.25	1	10.30	10.30	0	4,430	0.00%
2018/04/11	2	10.20	0	0.00	10.25	2	4,419	0.05%
2018/04/10	1	10.20	0	0.00	10.20	1	4,392	0.02%
2018/04/09	0.9	10.25	0	0.00	10.25	0.9	4,366	0.02%
2018/04/02	1	10.25	0	0.00	10.25	1	4,326	0.02%
2018/03/31	2.3	10.20	0	0.00	10.25	2.3	4,280	0.05%
2018/03/30	1	10.20	0	0.00	10.20	1	4,271	0.02%
2018/03/29	0	10.15	0	0.00	10.20	0	4,234	0.00%
2018/03/28	0	0.00	34	10.15	10.15	-34	4,191	-0.81%
2018/03/27	1	10.10	0	0.00	10.05	1	4,141	0.02%
2018/03/26	1	10.05	3	10.00	10.05	-2	4,185	-0.05%
2018/03/23	4	10.00	0	0.00	10.05	4	4,225	0.09%
2018/03/22	1	10.10	0	0.00	10.10	1	4,217	0.02%
2018/03/21	2	10.15	10	10.10	10.10	-8	4,199	-0.19%
2018/03/20	4	10.09	2	10.10	10.10	2	4,194	0.05%
2018/03/19	10	10.05	1	10.10	10.05	9	4,181	0.22%
2018/03/16	2	9.99	3	9.98	10.25	-1	4,147	-0.02%
2018/03/15	2	9.98	0	0.00	9.99	2	4,068	0.05%
2018/03/14	0	0.00	1	9.98	10.00	-1	4,066	-0.02%
2018/03/13	3.2	9.98	4	9.98	10.00	-0.8	4,068	-0.02%
2018/03/12	28.2	9.99	1	9.97	10.00	27.2	4,054	0.67%
2018/03/09	0.1	9.91	0	0.00	9.91	0.1	4,010	0.00%
2018/03/07	8	9.85	0	0.00	9.84	8	4,041	0.20%
2018/03/06	2	9.86	0	0.00	9.86	2	4,045	0.05%
2018/03/05	2	9.88	0	0.00	9.83	2	4,070	0.05%
2018/03/02	0.4	9.88	0	0.00	9.88	0.4	4,053	0.01%
2018/02/27	1	9.96	0	0.00	10.00	1	3,990	0.03%
2018/02/26	0.2	10.00	0	0.00	10.00	0.2	3,962	0.01%
2018/02/22	1	9.94	0	0.00	9.95	1	3,927	0.03%
2018/02/21	1	9.90	0	0.00	9.94	1	3,949	0.03%
2018/02/12	3	9.69	10	9.72	9.70	-7	3,896	-0.18%
2018/02/09	2	9.57	0	0.00	9.63	2	3,864	0.05%
2018/02/07	11	9.64	4	9.64	9.63	7	3,774	0.19%
2018/02/06	6	9.61	0	0.00	9.48	6	3,668	0.16%
2018/02/05	0	0.00	122	9.88	9.90	-122	3,488	-3.50%	大賣/鉅額交易
2018/02/02	7	9.99	2	9.97	10.00	5	3,426	0.15%
2018/02/01	0	0.00	1.8	9.99	9.98	-1.8	3,415	-0.05%
2018/01/31	2	9.97	0	0.00	9.98	2	3,384	0.06%
2018/01/29	108	10.08	0.1	10.05	10.05	107.9	3,264	3.31%	大買/鉅額交易
2018/01/25	0	0.00	4	10.15	10.20	-4	3,210	-0.12%
2018/01/24	7	10.15	0	0.00	10.15	7	3,166	0.22%
2018/01/23	0	0.00	2	10.15	10.15	-2	3,075	-0.07%
2018/01/22	2	10.15	1	10.10	10.15	1	2,987	0.03%
2018/01/19	7	9.98	6	9.96	9.98	1	2,801	0.04%
2018/01/18	8	9.82	0	0.00	9.96	8	2,687	0.30%
2018/01/17	1	9.73	0	0.00	9.74	1	2,491	0.04%
2018/01/16	2	9.76	31	9.68	9.70	-29	2,352	-1.23%
2018/01/15	43	9.64	3	9.66	9.65	40	2,187	1.83%
2018/01/12	5	9.54	0	0.00	9.56	5	2,059	0.24%
2018/01/08	21	9.50	10	9.51	9.51	11	1,790	0.61%
2018/01/04	0	0.00	1	9.48	9.50	-1	1,691	-0.06%
2018/01/02	0	0.00	10	9.50	9.49	-10	1,710	-0.58%