國票金 (2889)-合庫-自強券商分點個股進出

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:13:35(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-自強券商分點個股進出

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-自強券商分點個股進出
合庫-自強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	15	15.51	0	0.00	15.70	15	11,339	0.13%
2024/05/20	100	15.93	2	15.85	15.95	98	11,172	0.88%
2024/05/17	1	15.50	40	15.63	15.70	-39	10,940	-0.36%
2024/05/16	11	15.59	84	15.55	15.65	-73	10,845	-0.67%
2024/05/15	0	0.00	3	15.35	15.50	-3	10,675	-0.03%
2024/05/14	0	0.00	100	15.40	15.35	-100	10,581	-0.95%
2024/05/13	1	15.40	3	15.52	15.60	-2	10,589	-0.02%
2024/05/10	0	0.00	34	15.54	15.60	-34	10,480	-0.32%
2024/05/09	35	15.19	7	15.10	15.00	28	10,040	0.28%
2024/05/08	4	15.45	6.1	15.45	15.50	-2.1	9,710	-0.02%
2024/05/07	0	0.00	2	15.60	15.55	-2	9,512	-0.02%
2024/05/06	70	15.25	34.1	15.36	15.50	35.9	9,243	0.39%
2024/05/03	6	15.20	2	15.10	15.10	4	8,927	0.04%
2024/04/30	0	0.00	0.2	14.50	14.55	-0.2	8,276	0.00%
2024/04/29	8	14.38	1.5	14.47	14.60	6.5	8,157	0.08%
2024/04/26	0	0.00	6	13.90	13.95	-6	7,611	-0.08%
2024/04/23	85	14.00	0	13.95	14.00	85	7,511	1.13%
2024/04/22	0	0.00	1	13.80	13.90	-1	7,454	-0.01%
2024/04/19	0.2	13.50	1	13.65	13.60	-0.8	7,294	-0.01%
2024/04/18	3.2	13.48	0	0.00	13.45	3.2	7,120	0.05%
2024/04/16	2	13.63	122	13.65	13.60	-120	6,670	-1.80%	大賣/鉅額交易
2024/04/10	61	13.93	1	13.90	13.95	60	6,542	0.92%
2024/04/03	2	13.80	0	0.00	13.80	2	6,464	0.03%
2024/04/02	0	0.00	2	13.85	13.90	-2	6,504	-0.03%
2024/04/01	2	13.90	36	13.95	13.90	-34	6,695	-0.51%
2024/03/29	0	0.00	0.3	13.80	13.90	-0.3	6,883	0.00%
2024/03/28	5	13.87	2	13.90	13.90	3	6,807	0.04%
2024/03/27	2	13.80	1	13.85	13.85	1	6,739	0.01%
2024/03/26	0	0.00	1.2	13.70	13.70	-1.2	6,665	-0.02%
2024/03/25	2	13.73	0	0.00	13.70	2	6,601	0.03%
2024/03/21	0	0.00	12	13.57	13.60	-12	6,420	-0.19%
2024/03/20	1	13.50	20	13.50	13.50	-19	6,353	-0.30%
2024/03/19	3	13.60	1	13.60	13.60	2	6,277	0.03%
2024/03/18	41	13.85	1	13.65	13.65	40	6,245	0.64%
2024/03/15	66	13.84	13.1	13.79	13.90	52.9	6,083	0.87%
2024/03/14	45	13.85	1.1	13.84	13.80	43.9	5,660	0.77%
2024/03/13	0	0.00	1	12.70	12.75	-1	4,501	-0.02%
2024/03/12	0	0.00	10	12.65	12.70	-10	4,516	-0.22%
2024/03/11	0	0.00	1	12.50	12.65	-1	4,513	-0.02%
2024/03/08	4	12.50	9	12.51	12.50	-5	4,500	-0.11%
2024/03/07	3	12.50	0	0.00	12.60	3	4,443	0.07%
2024/03/05	0	0.00	1	12.35	12.35	-1	4,310	-0.02%
2024/02/29	6	12.31	21	12.30	12.30	-15	4,317	-0.35%
2024/02/23	800	12.15	40	12.10	12.10	760	4,204	18.08%	大買/鉅額交易
2024/02/22	983	12.16	0	0.00	12.15	983	4,229	23.24%	大買/鉅額交易
2024/02/21	800	12.20	0	0.00	12.15	800	4,223	18.94%	大買/鉅額交易
2024/02/20	1	12.25	0	0.00	12.20	1	4,216	0.02%
2024/02/19	81	12.30	12	12.20	12.30	69	4,232	1.63%
2024/02/16	0	0.00	20	12.15	12.15	-20	4,211	-0.47%
2024/02/15	201	12.15	26	12.16	12.20	175	4,204	4.16%	大買/鉅額交易
2024/02/05	75	12.23	0	0.00	12.25	75	4,176	1.80%
2024/02/02	10	12.15	1.1	12.10	12.15	8.9	4,052	0.22%
2024/01/31	4	12.00	1	11.95	11.95	3	3,993	0.08%
2024/01/30	1	11.90	0	0.00	11.90	1	3,990	0.03%
2024/01/25	0	12.05	0	0.00	11.90	0	3,997	0.00%
2024/01/22	0	0.00	14	11.95	11.90	-14	4,019	-0.35%
2024/01/16	9	11.88	0	0.00	11.85	9	3,931	0.23%
2024/01/15	0	0.00	6	12.06	12.05	-6	3,848	-0.16%
2024/01/08	20	12.35	0	0.00	12.30	20	3,774	0.53%
2024/01/05	2	12.25	2	12.30	12.30	0	3,741	0.00%
2024/01/04	1.1	12.20	0	0.00	12.25	1.1	3,715	0.03%
2024/01/02	2	12.33	5	12.25	12.30	-3	3,607	-0.08%
2023/12/29	0	0.00	4	12.20	12.25	-4	3,547	-0.11%
2023/12/28	6	12.23	6	12.16	12.25	0	3,459	0.00%
2023/12/27	85	12.14	40	12.19	12.20	45	3,353	1.34%
2023/12/26	45	11.95	9.1	11.90	11.95	35.9	3,094	1.16%
2023/12/20	0	0.00	0.1	11.60	11.55	-0.1	2,856	0.00%
2023/12/18	0	0.00	2	11.60	11.65	-2	2,858	-0.07%
2023/12/15	25.2	11.60	0	0.00	11.55	25.2	2,835	0.89%
2023/12/13	10	11.40	0	0.00	11.40	10	2,701	0.37%
2023/12/11	2	11.45	0	0.00	11.40	2	2,765	0.07%
2023/12/08	0	0.00	1	11.45	11.45	-1	2,716	-0.04%
2023/12/07	11	11.50	0	0.00	11.50	11	2,673	0.41%
2023/12/06	3	11.60	0	0.00	11.60	3	2,551	0.12%
2023/11/28	0	0.00	10	11.60	11.60	-10	2,277	-0.44%
2023/11/27	0	0.00	57	11.58	11.55	-57	2,227	-2.56%
2023/11/24	1	11.60	0	0.00	11.60	1	2,203	0.05%
2023/11/20	13	11.59	0	0.00	11.60	13	2,141	0.61%
2023/11/17	0.2	11.55	0	0.00	11.65	0.2	2,140	0.01%
2023/11/16	0	0.00	0.3	11.60	11.60	-0.3	2,142	-0.02%
2023/11/15	1	11.55	0	0.00	11.60	1	2,120	0.05%
2023/11/06	0	0.00	0.5	11.65	11.65	-0.5	2,107	-0.03%
2023/11/01	0	0.00	0.5	11.50	11.55	-0.5	2,083	-0.02%
2023/10/30	1	11.60	0	0.00	11.50	1	2,149	0.05%
2023/10/20	4	11.60	0	0.00	11.60	4	2,464	0.16%
2023/10/17	0	0.00	20	11.75	11.75	-20	2,545	-0.79%
2023/10/16	0	0.00	0.5	11.80	11.80	-0.5	2,615	-0.02%
2023/10/11	0	0.00	2	11.80	11.85	-2	2,801	-0.07%
2023/10/06	1	11.75	0	0.00	11.70	1	2,987	0.03%
2023/10/03	0	0.00	5	11.65	11.70	-5	3,099	-0.16%
2023/09/28	0	0.00	0.2	11.65	11.65	-0.2	3,227	0.00%
2023/09/27	1	11.65	0	0.00	11.60	1	3,323	0.03%
2023/09/26	2	11.68	0	0.00	11.60	2	3,348	0.06%
2023/09/22	6	11.70	0	0.00	11.70	6	3,335	0.18%
2023/09/21	2	11.70	0	0.00	11.75	2	3,336	0.06%
2023/09/20	0	0.00	1.4	11.80	11.75	-1.4	3,321	-0.04%
2023/09/14	5	11.71	2.2	11.76	11.75	2.8	3,375	0.08%
2023/09/12	4	11.70	0	0.00	11.85	4	3,383	0.12%
2023/09/08	4	11.70	0	0.00	11.80	4	3,381	0.12%
2023/09/07	3	11.75	0	0.00	11.75	3	3,424	0.09%
2023/09/06	1	11.80	0	0.00	11.75	1	3,464	0.03%
2023/09/04	0	0.00	0.5	11.80	11.75	-0.5	3,528	-0.01%
2023/08/22	1	11.75	0	0.00	11.75	1	3,933	0.03%
2023/08/21	1	11.70	0	0.00	11.70	1	3,983	0.03%
2023/08/17	12.2	11.62	0	0.00	11.65	12.2	4,131	0.29%
2023/08/16	5	11.70	0	0.00	11.70	5	4,135	0.12%
2023/08/15	0.5	11.85	3	11.75	11.80	-2.5	4,142	-0.06%
2023/08/14	0	0.00	2.1	11.80	11.75	-2.1	4,213	-0.05%
2023/08/10	5	11.91	0	0.00	11.95	5	4,259	0.12%
2023/08/02	0	0.00	2	12.05	12.00	-2	4,309	-0.05%
2023/08/01	1	12.05	0	0.00	12.15	1	4,274	0.02%
2023/07/31	0	0.00	48	12.08	12.00	-48	4,240	-1.13%
2023/07/27	0	0.00	4	12.00	12.00	-4	4,120	-0.10%
2023/07/26	0	0.00	7	11.96	11.95	-7	4,064	-0.17%
2023/07/25	2	11.70	3	11.75	11.80	-1	4,019	-0.02%
2023/07/24	1	11.65	0	0.00	11.70	1	4,009	0.02%
2023/07/19	1	11.70	0	0.00	11.70	1	3,972	0.03%
2023/07/18	6	11.73	0	0.00	11.75	6	3,934	0.15%
2023/07/14	0	0.00	5	11.90	11.90	-5	3,871	-0.13%
2023/07/13	19	11.71	1	11.70	11.85	18	3,881	0.46%
2023/07/10	4	11.79	0	0.00	11.75	4	3,662	0.11%
2023/07/07	7	11.74	0	0.00	11.80	7	3,636	0.19%
2023/07/06	8	11.82	0	0.00	11.85	8	3,630	0.22%
2023/07/05	8	11.90	0	0.00	11.90	8	3,604	0.22%
2023/07/04	3	11.97	0	0.00	11.95	3	3,584	0.08%
2023/07/03	1	12.05	0	0.00	12.10	1	3,633	0.03%
2023/06/28	1	12.00	0	0.00	12.00	1	4,305	0.02%
2023/06/26	0	0.00	0.1	12.00	12.00	-0.1	4,569	0.00%
2023/06/16	0	0.00	3	12.17	12.15	-3	5,851	-0.05%
2023/06/14	7	12.20	0.4	12.20	12.20	6.6	6,384	0.10%
2023/06/08	1	12.20	30	12.20	12.10	-29	7,398	-0.39%
2023/06/07	2	12.25	0	0.00	12.20	2	7,429	0.03%
2023/06/06	2	12.25	0	0.00	12.25	2	7,369	0.03%
2023/06/05	4	12.33	0	0.00	12.25	4	7,415	0.05%
2023/06/02	4	12.48	1	12.40	12.35	3	7,461	0.04%
2023/05/26	2	12.50	0	0.00	12.55	2	7,425	0.03%
2023/05/19	3	12.35	2	12.45	12.40	1	7,393	0.01%
2023/05/18	0.4	12.30	0	0.00	12.50	0.4	7,385	0.01%
2023/05/17	0	0.00	6.4	12.27	12.40	-6.4	7,342	-0.09%
2023/05/15	1	11.95	2	11.95	12.00	-1	7,343	-0.01%
2023/05/11	20	12.20	0	0.00	12.10	20	7,397	0.27%
2023/05/10	1	12.20	0	0.00	12.20	1	7,461	0.01%
2023/05/09	1	12.20	0	0.00	12.15	1	7,526	0.01%
2023/05/08	1	12.15	3	12.15	12.20	-2	7,628	-0.03%
2023/05/02	2	12.30	0	0.00	12.25	2	8,154	0.02%
2023/04/28	0	0.00	0.1	12.30	12.35	-0.1	8,307	0.00%
2023/04/27	0	0.00	7	12.25	12.25	-7	8,375	-0.08%
2023/04/25	0	0.00	6	12.18	12.30	-6	8,876	-0.07%
2023/04/17	2	12.50	0	0.00	12.50	2	9,110	0.02%
2023/04/14	0	0.00	4.8	12.49	12.50	-4.8	9,108	-0.05%
2023/04/11	0	0.00	0	12.35	12.40	0	9,609	0.00%
2023/04/10	2	12.25	0	0.00	12.25	2	9,634	0.02%
2023/04/06	20	12.30	1	12.35	12.30	19	9,579	0.20%
2023/03/31	6	12.43	0	0.00	12.35	6	9,500	0.06%
2023/03/30	35	12.81	2	12.65	12.45	33	9,355	0.35%
2023/03/29	0	13.15	0	0.00	13.20	0	9,073	0.00%
2023/03/28	0	0.00	7	12.99	13.05	-7	9,044	-0.08%
2023/03/27	2	12.80	0	0.00	12.90	2	9,102	0.02%
2023/03/24	0	0.00	11	13.35	13.30	-11	9,028	-0.12%
2023/03/23	0	13.50	46.4	13.67	13.70	-46.4	8,877	-0.52%
2023/03/22	20	13.05	18.4	13.29	13.30	1.6	8,434	0.02%
2023/03/21	10	12.55	5	13.00	13.00	5	8,195	0.06%
2023/03/20	0	12.00	0	0.00	12.50	0	8,163	0.00%
2023/03/16	10	11.57	5	11.70	11.70	5	7,762	0.06%
2023/03/15	15.1	11.91	0	0.00	11.90	15.1	7,704	0.20%
2023/03/14	4.6	12.32	18.5	12.31	12.25	-14	7,476	-0.19%
2023/03/13	1	13.10	0	0.00	13.20	1	7,352	0.01%
2023/03/10	1	13.15	0	0.00	13.15	1	7,365	0.01%
2023/03/09	5	13.20	4.5	13.20	13.15	0.5	7,395	0.01%
2023/03/08	1	13.15	1	13.10	13.15	0	7,445	0.00%
2023/03/07	0	0.00	43.9	13.10	13.10	-43.9	7,463	-0.59%
2023/03/06	0.4	12.80	0	0.00	12.80	0.4	7,445	0.00%
2023/03/03	0	0.00	6	12.55	12.60	-6	7,458	-0.08%
2023/03/02	0	0.00	0.2	12.60	12.60	-0.2	7,567	0.00%
2023/03/01	1	12.55	0	0.00	12.60	1	7,774	0.01%
2023/02/24	5	12.55	0	0.00	12.60	5	8,027	0.06%
2023/02/22	3	12.42	0	0.00	12.50	3	8,118	0.04%
2023/02/20	0.9	12.75	0	0.00	12.70	0.9	8,199	0.01%
2023/02/17	0	0.00	1	12.70	12.75	-1	8,356	-0.01%
2023/02/14	10	12.65	0	0.00	12.75	10	8,562	0.12%
2023/02/13	1	12.50	0	0.00	12.60	1	8,586	0.01%
2023/02/08	2	12.73	4	12.80	12.75	-2	8,620	-0.02%
2023/02/07	0	0.00	1	12.85	12.85	-1	8,601	-0.01%
2023/02/06	0.5	13.00	9	13.05	13.00	-8.5	8,599	-0.10%
2023/02/02	2.4	12.96	0	0.00	13.05	2.4	8,481	0.03%
2023/02/01	1	12.55	0	0.00	12.65	1	8,455	0.01%
2023/01/30	1	12.20	0	0.00	12.35	1	8,364	0.01%
2023/01/17	6	12.24	4	12.20	12.20	2	8,211	0.02%
2023/01/16	8	12.31	0	0.00	12.20	8	8,146	0.10%
2023/01/12	1	11.90	0	0.00	11.90	1	7,808	0.01%
2023/01/10	0	0.00	1	11.60	11.65	-1	7,619	-0.01%
2023/01/09	0	0.00	1	11.55	11.60	-1	7,590	-0.01%
2023/01/05	0	0.00	9	11.41	11.50	-9	7,537	-0.12%
2023/01/04	0.9	11.40	22	11.35	11.35	-21.1	7,529	-0.28%
2023/01/03	0	0.00	2	11.35	11.35	-2	7,591	-0.03%
2022/12/30	0.2	11.35	5	11.35	11.30	-4.8	7,540	-0.06%
2022/12/29	1	11.35	0	0.00	11.35	1	7,054	0.01%
2022/12/28	0	0.00	1	11.45	11.40	-1	7,040	-0.01%
2022/12/26	0	0.00	1	11.40	11.40	-1	6,970	-0.01%
2022/12/21	0	0.00	2	11.30	11.25	-2	7,179	-0.03%
2022/12/20	1	11.25	0	0.00	11.25	1	7,188	0.01%
2022/12/19	6.1	11.43	0	0.00	11.35	6.1	7,014	0.09%
2022/12/15	6	11.45	1	11.50	11.45	5	6,776	0.07%
2022/12/14	0	0.00	0.8	11.45	11.50	-0.8	6,724	-0.01%
2022/12/13	2	11.40	0	0.00	11.40	2	6,642	0.03%
2022/12/12	0	0.00	10	11.35	11.40	-10	6,517	-0.15%
2022/12/08	2	11.45	2	11.45	11.45	0	6,309	0.00%
2022/12/05	1	11.20	0	0.00	11.40	1	5,967	0.02%
2022/12/02	3	11.33	1	11.35	11.35	2	5,653	0.04%
2022/12/01	0	0.00	1	11.70	11.50	-1	5,579	-0.02%
2022/11/30	0	0.00	100	11.48	11.50	-100	5,478	-1.83%
2022/11/29	5	11.41	9	11.45	11.45	-4	5,364	-0.07%
2022/11/28	81	11.40	1	11.45	11.45	80	5,250	1.52%
2022/11/25	1	11.60	1	11.65	11.60	0	5,130	0.00%
2022/11/24	1	11.65	0	0.00	11.70	1	5,046	0.02%
2022/11/23	0.5	11.75	0	0.00	11.80	0.5	4,947	0.01%
2022/11/22	2	11.50	0	0.00	11.65	2	4,782	0.04%
2022/11/21	16.3	11.05	0	0.00	11.10	16.3	4,542	0.36%
2022/11/18	5	11.20	2	11.20	11.20	3	4,548	0.07%
2022/11/17	2	11.08	0	0.00	11.15	2	4,498	0.04%
2022/11/16	6	11.09	0	0.00	11.05	6	4,444	0.14%
2022/11/15	2	11.25	1	11.30	11.35	1	4,306	0.02%
2022/11/14	2	11.28	0	0.00	11.30	2	4,141	0.05%
2022/11/11	0	0.00	0.1	11.35	11.35	-0.1	4,040	0.00%
2022/11/09	0	0.00	2	11.40	11.45	-2	3,826	-0.05%
2022/11/08	1	11.35	0	0.00	11.35	1	3,777	0.03%
2022/11/07	1	11.05	0	0.00	11.25	1	3,717	0.03%
2022/11/01	3	10.93	0	0.00	11.05	3	3,528	0.09%
2022/10/31	2	11.00	0	0.00	11.10	2	3,436	0.06%
2022/10/28	3.9	11.00	0	0.00	11.00	3.9	3,385	0.11%
2022/10/26	0	0.00	0.3	11.25	11.25	-0.3	3,169	-0.01%
2022/10/24	0	0.00	1	11.30	11.25	-1	3,199	-0.03%
2022/10/21	1	11.40	0	0.00	11.35	1	3,190	0.03%
2022/10/19	0	0.00	0.5	11.25	11.30	-0.5	3,012	-0.02%
2022/10/18	3	11.20	0	0.00	11.40	3	2,993	0.10%
2022/10/17	0.6	11.13	0	0.00	11.30	0.6	2,981	0.02%
2022/10/14	2	11.35	1	11.40	11.40	1	2,951	0.03%
2022/10/13	0	0.00	25	11.15	11.45	-25	2,951	-0.85%
2022/10/12	2	11.35	0	0.00	11.45	2	2,928	0.07%
2022/10/11	7	11.27	20	11.30	11.45	-13	2,929	-0.44%
2022/10/07	1.1	11.75	0	0.00	11.65	1.1	2,883	0.04%
2022/10/06	1	11.80	0	0.00	11.85	1	2,886	0.03%
2022/10/05	8	11.85	0	0.00	11.80	8	2,941	0.27%
2022/10/04	0	0.00	0.1	11.75	11.75	-0.1	3,022	0.00%
2022/09/30	2	11.30	0	0.00	11.55	2	3,032	0.07%
2022/09/29	1	11.60	0	0.00	11.45	1	2,984	0.03%
2022/09/28	7	11.87	0	0.00	11.60	7	2,933	0.24%
2022/09/26	6.5	12.24	0	0.00	12.20	6.5	2,900	0.22%
2022/09/22	7	12.40	0	0.00	12.45	7	3,024	0.23%
2022/09/21	2	12.60	0	0.00	12.55	2	3,122	0.06%
2022/09/20	11	12.70	0	0.00	12.70	11	3,178	0.35%
2022/09/19	0	0.00	5	12.70	12.70	-5	3,271	-0.15%
2022/09/07	6	12.84	0	0.00	12.85	6	3,611	0.17%
2022/09/06	4	13.10	0	0.00	13.10	4	3,670	0.11%
2022/09/01	4	13.18	0	0.00	13.20	4	3,863	0.10%
2022/08/29	2	13.15	0	0.00	13.15	2	3,872	0.05%
2022/08/26	0	0.00	1	13.35	13.20	-1	3,826	-0.03%
2022/08/25	3	13.27	0	0.00	13.20	3	3,776	0.08%
2022/08/22	2	13.50	0	0.00	13.55	2	3,754	0.05%
2022/08/08	1	13.20	0	0.00	13.15	1	3,780	0.03%
2022/08/05	2	13.23	0	0.00	13.20	2	3,834	0.05%
2022/08/03	2	13.20	0	0.00	13.30	2	3,941	0.05%
2022/08/02	1	13.30	0	0.00	13.35	1	4,008	0.02%
2022/07/28	1	13.95	0	0.00	13.95	1	4,054	0.02%
2022/07/18	0.2	12.90	0	0.00	12.80	0.2	4,336	0.00%
2022/07/13	3	12.82	0	0.00	12.85	3	4,365	0.07%
2022/07/12	2	12.88	0	0.00	12.80	2	4,407	0.05%
2022/07/11	3	13.30	0	0.00	13.30	3	4,356	0.07%
2022/07/08	1	13.65	0	0.00	13.60	1	4,390	0.02%
2022/07/05	1	13.60	0	0.00	13.75	1	4,785	0.02%
2022/07/04	10	13.52	10	13.55	13.60	0	4,827	0.00%
2022/07/01	3	14.17	10	14.10	14.05	-7	4,968	-0.14%
2022/06/30	15	14.56	0	0.00	14.55	15	5,074	0.30%
2022/06/29	14	14.75	0	0.00	14.80	14	5,078	0.28%
2022/06/28	21	15.75	5	15.75	15.75	16	5,124	0.31%
2022/06/23	1	15.55	5	15.55	15.65	-4	5,078	-0.08%
2022/06/22	6	15.65	0	0.00	15.65	6	5,096	0.12%
2022/06/21	5	15.65	2	15.85	15.85	3	5,105	0.06%
2022/06/17	0.5	15.85	0	0.00	15.75	0.5	5,201	0.01%
2022/06/16	1	16.05	2	16.10	16.00	-1	4,960	-0.02%
2022/06/15	3	15.97	7	16.02	16.05	-4	5,055	-0.08%
2022/06/14	2	15.88	1	15.85	15.85	1	5,074	0.02%
2022/06/08	1	15.55	0	0.00	15.65	1	5,310	0.02%
2022/06/06	2	15.45	1	15.55	15.50	1	5,557	0.02%
2022/06/01	2	15.53	0	0.00	15.50	2	5,911	0.03%
2022/05/30	2	15.48	2	15.65	15.65	0	5,884	0.00%
2022/05/26	0	0.00	0.7	15.35	15.30	-0.7	5,909	-0.01%
2022/05/25	1	15.30	0	0.00	15.30	1	5,957	0.02%
2022/05/20	1	15.50	0	0.00	15.45	1	6,085	0.02%
2022/05/17	1	15.55	0	0.00	15.60	1	6,169	0.02%
2022/05/16	0	0.00	5	15.35	15.40	-5	6,177	-0.08%
2022/05/13	5	15.20	1	15.20	15.30	4	6,179	0.06%
2022/05/12	4	15.26	0	0.00	15.15	4	6,249	0.06%
2022/05/11	1	15.60	0	0.00	15.60	1	6,211	0.02%
2022/05/10	5	15.64	0	0.00	15.65	5	6,207	0.08%
2022/05/09	3.1	15.65	0	0.00	15.60	3.1	6,207	0.05%
2022/05/06	0.8	15.90	50	15.80	15.85	-49.2	6,209	-0.79%
2022/04/29	3	16.05	0	0.00	16.05	3	6,369	0.05%
2022/04/28	1	15.95	93	15.95	16.05	-92	6,439	-1.43%
2022/04/27	2	15.90	12.5	15.91	15.95	-10.5	6,440	-0.16%
2022/04/26	153.7	16.05	0	0.00	16.00	153.7	6,411	2.40%	大買/鉅額交易
2022/04/22	1	16.20	2	16.25	16.20	-1	6,333	-0.02%
2022/04/21	2	16.10	0	0.00	16.15	2	6,434	0.03%
2022/04/20	0	0.00	2	16.05	16.10	-2	6,593	-0.03%
2022/04/19	10	16.10	0	0.00	16.10	10	6,729	0.15%
2022/04/18	7	16.02	1	16.05	16.05	6	6,782	0.09%
2022/04/15	2	16.23	0.2	16.25	16.20	1.8	6,705	0.03%
2022/04/14	5	16.24	0	16.30	16.25	5	6,730	0.07%
2022/04/13	22	16.39	1	16.40	16.40	21	6,677	0.31%
2022/04/12	10.1	16.35	0	0.00	16.40	10.1	6,615	0.15%
2022/04/11	3.3	16.52	0	0.00	16.50	3.3	6,526	0.05%
2022/04/08	0	0.00	21	17.00	17.10	-21	6,232	-0.34%
2022/04/07	6	17.13	0	0.00	16.90	6	6,245	0.10%
2022/04/06	0	0.00	8	17.03	17.20	-8	6,050	-0.13%
2022/04/01	8	16.85	0.2	16.90	16.90	7.8	5,936	0.13%
2022/03/31	2	16.75	28	16.79	16.75	-26	5,868	-0.44%
2022/03/30	1	16.60	0	0.00	16.55	1	5,717	0.02%
2022/03/29	2	16.50	0.1	16.45	16.50	1.9	5,661	0.03%
2022/03/28	0	0.00	12	16.44	16.40	-12	5,615	-0.21%
2022/03/25	6	16.45	1	16.40	16.45	5	5,570	0.09%
2022/03/24	0	0.00	5.5	16.45	16.50	-5.5	5,559	-0.10%
2022/03/23	1.1	16.36	4	16.48	16.50	-2.9	5,605	-0.05%
2022/03/22	0	0.00	4	16.35	16.35	-4	5,503	-0.07%
2022/03/21	0	0.00	6	16.31	16.35	-6	5,486	-0.11%
2022/03/18	2.4	16.35	0	0.00	16.30	2.4	5,434	0.05%
2022/03/17	5	16.05	20.6	16.00	16.10	-15.6	5,347	-0.29%
2022/03/16	2	15.85	23	15.90	15.90	-21	5,266	-0.40%
2022/03/15	2.4	15.80	14	15.74	15.85	-11.6	5,188	-0.22%
2022/03/14	1.2	15.06	10	15.05	15.05	-8.8	4,952	-0.18%
2022/03/11	3.1	14.90	0	0.00	14.90	3.1	4,961	0.06%
2022/03/10	5	14.95	8	14.95	15.00	-3	4,963	-0.06%
2022/03/09	14.4	14.88	1	14.75	14.80	13.4	4,907	0.27%
2022/03/08	17.2	15.14	10	15.20	15.05	7.2	4,722	0.15%
2022/03/07	8	15.66	0	0.00	15.65	8	4,507	0.18%
2022/03/03	1	15.90	0	0.00	15.95	1	4,464	0.02%
2022/03/02	5	15.85	0	0.00	15.90	5	4,482	0.11%
2022/03/01	5	15.90	0	0.00	15.90	5	4,497	0.11%
2022/02/25	4	15.81	1	15.85	15.80	3	4,541	0.07%
2022/02/24	12	15.90	6	15.88	15.85	6	4,502	0.13%
2022/02/23	101	16.00	0	0.00	15.95	101	4,437	2.28%	大買/鉅額交易
2022/02/22	0	0.00	1	15.95	15.95	-1	4,507	-0.02%
2022/02/21	0	0.00	1.1	15.95	16.05	-1.1	4,685	-0.02%
2022/02/18	12	16.00	1	15.95	16.00	11	4,806	0.23%
2022/02/17	1	16.00	0	0.00	16.00	1	4,797	0.02%
2022/02/16	7	16.00	0	0.00	16.00	7	4,830	0.14%
2022/02/14	9	16.02	0	0.00	16.05	9	4,893	0.18%
2022/02/10	45	16.20	0	0.00	16.25	45	4,748	0.95%
2022/02/08	2	16.08	0	0.00	16.15	2	4,727	0.04%
2022/02/07	2	15.95	0	0.00	16.05	2	4,660	0.04%
2022/01/26	1	15.95	0	0.00	15.95	1	4,572	0.02%
2022/01/25	3	15.87	0	0.00	15.90	3	4,555	0.07%
2022/01/24	1	15.95	0	0.00	15.95	1	4,533	0.02%
2022/01/21	1	16.00	0	0.00	16.00	1	4,447	0.02%
2022/01/19	2	16.18	0	0.00	16.20	2	4,321	0.05%
2022/01/18	2	16.20	26	16.25	16.25	-24	4,274	-0.56%
2022/01/17	2	16.20	0	0.00	16.20	2	4,236	0.05%
2022/01/14	17	16.31	8	16.33	16.30	9	4,205	0.21%
2022/01/13	10	16.28	27.4	16.30	16.35	-17.4	4,182	-0.41%
2022/01/12	8	16.18	19.1	16.22	16.15	-11.1	4,056	-0.27%
2022/01/11	10.5	16.05	0	0.00	15.95	10.5	3,918	0.27%
2022/01/10	1	15.90	0	0.00	15.95	1	3,903	0.03%
2022/01/07	3	15.92	1	15.85	15.90	2	4,037	0.05%
2022/01/06	1	15.95	17.5	15.90	15.90	-16.5	4,006	-0.41%
2022/01/05	0.5	16.00	0	0.00	15.90	0.5	4,013	0.01%
2021/12/30	0	0.00	1.5	16.05	16.05	-1.5	4,118	-0.04%
2021/12/29	1	15.95	0	0.00	15.95	1	4,119	0.02%
2021/12/28	13	15.82	0	0.00	15.90	13	4,114	0.32%
2021/12/27	10	15.80	0.7	15.90	15.85	9.4	4,128	0.23%
2021/12/24	2	15.85	0	0.00	15.85	2	4,189	0.05%
2021/12/23	9.2	15.81	4	15.80	15.85	5.2	4,229	0.12%
2021/12/22	1.3	15.87	0	0.00	15.80	1.3	4,254	0.03%
2021/12/20	1	15.80	0	0.00	15.80	1	4,292	0.02%
2021/12/17	3	15.85	0	0.00	15.85	3	4,251	0.07%
2021/12/16	0	0.00	0.2	15.95	15.85	-0.2	4,225	0.00%
2021/12/15	0	0.00	2	15.98	15.90	-2	4,212	-0.05%
2021/12/13	3	16.10	0	0.00	16.05	3	4,229	0.07%
2021/12/10	0	0.00	2	15.95	16.00	-2	4,172	-0.05%
2021/12/07	1	15.85	0	0.00	15.90	1	4,153	0.02%
2021/12/06	0.2	15.90	0	0.00	15.85	0.2	4,195	0.00%
2021/12/02	0.5	15.95	0	0.00	15.90	0.5	4,189	0.01%
2021/12/01	1	15.90	0	0.00	15.90	1	4,196	0.02%
2021/11/30	5	15.85	0	0.00	16.00	5	4,212	0.12%
2021/11/29	17	15.77	0	0.00	15.85	17	4,198	0.40%
2021/11/25	5	16.25	0	0.00	16.20	5	4,155	0.12%
2021/11/24	0	0.00	2	16.13	16.20	-2	4,139	-0.05%
2021/11/23	1	16.05	9.4	16.00	16.00	-8.4	4,080	-0.21%
2021/11/22	0	0.00	10	16.01	16.10	-10	4,063	-0.25%
2021/11/19	4	16.30	6	16.11	16.15	-2	4,034	-0.05%
2021/11/18	5	16.21	0	0.00	16.40	5	3,946	0.13%
2021/11/17	10.2	15.85	45	15.87	16.00	-34.8	3,741	-0.93%
2021/11/15	16	15.78	0	0.00	15.80	16	3,607	0.44%
2021/11/12	4	15.79	0	0.00	15.85	4	3,550	0.11%
2021/11/11	16	15.73	1	15.65	15.75	15	3,563	0.42%
2021/11/10	2	15.70	0.1	15.75	15.75	1.9	3,542	0.05%
2021/11/08	2	15.75	0	0.00	15.75	2	3,523	0.06%
2021/11/05	1.2	15.84	0.1	15.85	15.80	1.1	3,492	0.03%
2021/11/04	2	15.80	0	0.00	15.85	2	3,492	0.06%
2021/11/02	6	15.83	0	0.00	15.85	6	3,497	0.17%
2021/10/28	2	15.90	0	0.00	15.95	2	3,517	0.06%
2021/10/27	2	15.90	0	0.00	15.90	2	3,538	0.06%
2021/10/25	1	15.90	0	0.00	15.95	1	3,639	0.03%
2021/10/21	0	0.00	1	15.95	15.80	-1	4,091	-0.02%
2021/10/20	43	15.92	0	0.00	15.95	43	4,110	1.05%
2021/10/18	1	16.10	0	0.00	16.05	1	4,183	0.02%
2021/10/15	1	16.05	0	0.00	15.95	1	4,172	0.02%
2021/10/08	0.2	15.60	1	15.60	15.55	-0.8	4,280	-0.02%
2021/10/06	3	15.50	2	15.50	15.45	1	4,319	0.02%
2021/10/05	0	0.00	50	15.85	15.90	-50	4,348	-1.15%
2021/10/04	0	0.00	2	15.90	16.00	-2	4,300	-0.05%
2021/10/01	2	15.85	10	15.90	15.95	-8	4,371	-0.18%
2021/09/30	26	16.03	0	0.00	16.15	26	4,310	0.60%
2021/09/28	10	15.95	0	0.00	16.00	10	4,223	0.24%
2021/09/27	0	0.00	0	16.05	16.00	0	4,193	0.00%
2021/09/22	4	15.68	0	0.00	15.70	4	4,215	0.09%
2021/09/16	3	15.83	0	0.00	15.80	3	4,201	0.07%
2021/09/15	2	15.80	0	0.00	15.90	2	4,193	0.05%
2021/09/14	10	15.85	5.5	15.86	15.85	4.5	4,198	0.11%
2021/09/10	2	15.80	0	0.00	15.80	2	4,219	0.05%
2021/09/09	0.2	15.90	0	0.00	15.80	0.2	4,301	0.00%
2021/09/08	2	15.83	0	0.00	15.80	2	4,329	0.05%
2021/09/06	5	16.00	0	0.00	16.00	5	4,360	0.11%
2021/09/03	2	16.10	0	0.00	16.10	2	4,349	0.05%
2021/09/01	2	16.30	0	0.00	16.30	2	4,557	0.04%
2021/08/31	15	16.12	1.8	16.14	16.05	13.2	4,703	0.28%
2021/08/30	1	16.15	0	0.00	16.20	1	4,736	0.02%
2021/08/27	0	0.00	1	16.05	16.05	-1	4,742	-0.02%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/25	10	15.95	0	0.00	16.00	10	4,771	0.21%
2021/08/23	1	15.85	0	0.00	15.85	1	4,818	0.02%
2021/08/20	0.5	15.80	1	15.70	15.75	-0.5	4,884	-0.01%
2021/08/19	0	0.00	3	15.90	15.85	-3	4,959	-0.06%
2021/08/18	1	15.65	0	0.00	16.00	1	4,973	0.02%
2021/08/17	1	15.90	0	0.00	15.85	1	4,977	0.02%
2021/08/16	0.3	16.10	0	0.00	16.00	0.3	4,997	0.01%
2021/08/11	50	16.35	10	16.45	16.45	40	5,142	0.78%
2021/08/09	2	16.40	0	0.00	16.45	2	5,612	0.04%
2021/08/06	0	0.00	10	16.40	16.40	-10	5,746	-0.17%
2021/08/05	5	16.35	0	0.00	16.40	5	6,025	0.08%
2021/08/03	0	0.00	1.3	16.31	16.35	-1.3	6,922	-0.02%
2021/08/02	8	16.34	3	16.30	16.35	5	7,121	0.07%
2021/07/30	1	16.40	0	0.00	16.45	1	7,394	0.01%
2021/07/29	1	16.35	0	0.00	16.35	1	7,496	0.01%
2021/07/28	3	16.30	1	16.35	16.30	2	7,555	0.03%
2021/07/27	23	16.46	1	16.55	16.40	22	7,803	0.28%
2021/07/26	5	17.45	16	17.45	17.45	-11	7,769	-0.14%
2021/07/23	9	17.51	20	17.48	17.50	-11	7,639	-0.14%
2021/07/22	0	0.00	14.3	17.50	17.55	-14.3	7,705	-0.19%
2021/07/21	0	0.00	0	17.50	17.50	0	7,686	0.00%
2021/07/20	0.1	17.50	14	17.45	17.50	-13.9	7,753	-0.18%
2021/07/19	20	17.65	3	17.57	17.65	17	7,812	0.22%
2021/07/16	2.1	17.50	0	0.00	17.55	2.1	7,918	0.03%
2021/07/15	0	0.00	1	17.30	17.30	-1	7,908	-0.01%
2021/07/14	2	17.10	4	17.15	17.10	-2	7,912	-0.03%
2021/07/13	0	0.00	14	17.10	17.05	-14	8,084	-0.17%
2021/07/12	1	16.95	10	17.05	17.00	-9	8,148	-0.11%
2021/07/09	0	0.00	5	16.75	16.75	-5	8,179	-0.06%
2021/07/08	50	16.85	6	16.80	16.80	44	8,393	0.52%
2021/07/07	10.1	16.50	50	16.50	16.50	-39.9	8,590	-0.46%
2021/07/06	0	0.00	50	16.55	16.55	-50	8,910	-0.56%
2021/07/02	0	0.00	0	16.40	16.40	0	9,102	0.00%
2021/07/01	0	0.00	1.3	16.40	16.35	-1.3	9,166	-0.01%
2021/06/30	0	0.00	1	16.50	16.50	-1	9,306	-0.01%
2021/06/29	0	0.00	1	16.40	16.45	-1	9,440	-0.01%
2021/06/25	0	0.00	0	16.45	16.35	0	9,718	0.00%
2021/06/24	1	16.25	0	0.00	16.30	1	9,813	0.01%
2021/06/22	1	16.15	0	0.00	16.20	1	10,304	0.01%
2021/06/21	15	16.15	1	16.20	16.15	14	10,653	0.13%
2021/06/18	5	16.30	1	16.30	16.30	4	10,631	0.04%
2021/06/17	2	16.33	1.4	16.36	16.40	0.6	10,576	0.01%
2021/06/16	8	16.43	0	0.00	16.45	8	10,667	0.07%
2021/06/15	2	16.35	0	0.00	16.55	2	10,656	0.02%
2021/06/10	3	16.25	0	0.00	16.30	3	10,767	0.03%
2021/06/09	9	16.39	0	0.00	16.30	9	10,770	0.08%
2021/06/08	4	16.53	0	0.00	16.65	4	10,836	0.04%
2021/06/07	4	16.90	0	0.00	16.90	4	11,068	0.04%
2021/06/04	50	17.10	0	0.00	17.10	50	11,370	0.44%
2021/06/03	55	17.15	18	17.15	17.15	37	11,801	0.31%
2021/05/31	2	17.03	0	0.00	17.10	2	11,858	0.02%
2021/05/27	0	0.00	57	16.80	16.90	-57	11,930	-0.48%
2021/05/25	9	16.79	0	0.00	16.80	9	12,054	0.07%
2021/05/24	1	16.75	0	0.00	16.75	1	12,137	0.01%
2021/05/21	0	0.00	1	16.90	16.85	-1	12,176	-0.01%
2021/05/20	5	16.55	1	16.65	16.70	4	12,135	0.03%
2021/05/19	1	16.75	0	0.00	16.65	1	12,094	0.01%
2021/05/18	51	16.65	3.2	16.51	16.70	47.8	12,047	0.40%
2021/05/17	26	15.93	1	15.95	15.70	25	12,157	0.21%
2021/05/14	9	16.79	4	16.81	16.80	5	11,833	0.04%
2021/05/13	7	16.58	1.2	16.61	16.60	5.8	11,706	0.05%
2021/05/12	24	16.84	375.2	16.48	16.55	-351.2	11,415	-3.08%	大賣/鉅額交易
2021/05/11	23	17.83	18	17.69	17.70	5	10,777	0.05%
2021/05/10	0.5	18.00	5	18.15	18.15	-4.5	10,583	-0.04%
2021/05/07	2	18.00	68	17.86	18.00	-66	10,427	-0.63%
2021/05/06	1	17.45	2	17.63	17.55	-1	10,219	-0.01%
2021/05/05	4	17.35	20	17.45	17.35	-16	10,142	-0.16%
2021/05/04	24	16.99	33	17.10	17.20	-9	10,070	-0.09%
2021/05/03	1	17.55	9	17.80	17.40	-8	9,786	-0.08%
2021/04/29	3	17.63	4	17.70	17.70	-1	9,643	-0.01%
2021/04/28	3	17.70	16	17.70	17.75	-13	9,576	-0.14%
2021/04/27	6	17.34	0	0.00	17.40	6	9,561	0.06%
2021/04/26	6	17.28	11	17.45	17.45	-5	9,534	-0.05%
2021/04/23	6	17.08	8	17.01	17.15	-2	9,515	-0.02%
2021/04/22	11	17.36	0	0.00	17.20	11	9,460	0.12%
2021/04/21	0	0.00	27	17.22	17.35	-27	9,293	-0.29%
2021/04/20	12	17.30	0	0.00	17.30	12	9,307	0.13%
2021/04/19	0	0.00	31	17.18	17.40	-31	9,301	-0.33%
2021/04/16	4	16.83	49	16.98	17.00	-45	9,234	-0.49%
2021/04/15	1	16.90	0	0.00	16.75	1	9,318	0.01%
2021/04/14	19	16.54	7	16.45	16.60	12	9,248	0.13%
2021/04/13	56	16.65	10	16.64	16.55	46	9,162	0.50%
2021/04/12	26.6	16.76	10	16.70	16.75	16.6	8,896	0.19%
2021/04/09	9	16.99	1.5	16.93	17.00	7.5	8,653	0.09%
2021/04/08	31	16.97	0	0.00	17.05	31	8,649	0.36%
2021/04/07	67	17.04	0	0.00	17.10	67	8,705	0.77%
2021/04/06	32	17.00	13	17.00	17.10	19	8,635	0.22%
2021/04/01	54	16.85	0.1	16.80	16.95	53.9	8,498	0.63%
2021/03/31	11	16.71	1	16.55	16.90	10	8,344	0.12%
2021/03/30	1	16.30	0	0.00	16.45	1	8,147	0.01%
2021/03/29	10	16.44	21	16.40	16.40	-11	8,063	-0.14%
2021/03/26	124	16.33	2	16.35	16.40	122	7,982	1.53%	大買/鉅額交易
2021/03/25	53	16.22	12.3	16.30	16.40	40.7	7,829	0.52%
2021/03/24	44	15.85	37	15.89	15.90	7	7,526	0.09%
2021/03/23	0	0.00	1	15.15	15.15	-1	7,169	-0.01%
2021/03/19	0	0.00	1	14.90	14.95	-1	7,233	-0.01%
2021/03/18	0	0.00	6	15.05	15.05	-6	7,388	-0.08%
2021/03/17	8	15.11	1	15.05	15.05	7	7,447	0.09%
2021/03/16	12	15.20	0	0.00	15.25	12	7,408	0.16%
2021/03/15	1	15.05	0	0.00	15.10	1	7,356	0.01%
2021/03/12	2	14.63	0	0.00	14.85	2	7,324	0.03%
2021/03/11	15	15.14	71	14.92	14.95	-56	7,113	-0.79%
2021/03/10	27	14.89	26	14.93	15.15	1	6,713	0.01%
2021/03/09	5	14.45	11	14.61	14.65	-6	6,400	-0.09%
2021/03/08	10	13.80	3.4	13.87	13.90	6.6	5,951	0.11%
2021/03/05	11	13.75	1	13.90	13.90	10	5,918	0.17%
2021/03/04	0	0.00	0.5	13.85	13.85	-0.5	5,939	-0.01%
2021/03/03	0	0.00	3	13.90	13.90	-3	5,909	-0.05%
2021/03/02	0	0.00	4	13.85	13.80	-4	5,844	-0.07%
2021/02/26	5	13.80	0	0.00	13.90	5	5,779	0.09%
2021/02/25	15	13.80	0.8	13.85	13.95	14.2	5,673	0.25%
2021/02/24	2.8	13.70	0.3	13.80	13.70	2.5	5,614	0.04%
2021/02/23	0	0.00	7	13.40	13.55	-7	5,494	-0.13%
2021/02/22	2	13.38	1	13.40	13.40	1	5,481	0.02%
2021/02/19	5	13.30	11	13.25	13.25	-6	5,455	-0.11%
2021/02/18	5	13.40	0	0.00	13.40	5	5,449	0.09%
2021/02/17	13	13.35	2	13.40	13.35	11	5,446	0.20%
2021/02/05	0	0.00	3	12.92	12.85	-3	5,174	-0.06%
2021/02/04	0	0.00	0.2	12.81	12.85	-0.2	5,165	0.00%
2021/02/02	6	12.73	14	12.70	12.75	-8	5,311	-0.15%
2021/01/29	2	12.60	0	0.00	12.60	2	5,363	0.04%
2021/01/28	7	12.56	0	0.00	12.65	7	5,313	0.13%
2021/01/26	14	12.71	0	0.00	12.70	14	5,203	0.27%
2021/01/25	1	12.75	0	0.00	12.80	1	5,185	0.02%
2021/01/22	12	12.78	0	0.00	12.80	12	5,135	0.23%
2021/01/20	16	12.88	1	12.90	12.80	15	5,066	0.30%
2021/01/18	5.1	13.06	3	13.02	13.05	2.1	4,927	0.04%
2021/01/15	2	13.15	0	0.00	13.25	2	4,850	0.04%
2021/01/14	3	13.30	0	0.00	13.35	3	4,886	0.06%
2021/01/12	2	13.23	0	0.00	13.10	2	4,766	0.04%
2021/01/11	7	13.40	0	0.00	13.35	7	4,671	0.15%
2021/01/08	0	0.00	1.3	13.04	13.15	-1.3	4,520	-0.03%
2021/01/07	10	12.85	0	12.80	12.80	10	4,307	0.23%
2021/01/06	7	12.89	1	12.85	12.75	6	4,259	0.14%
2021/01/05	17	12.96	0	12.95	13.00	17	4,111	0.41%
2020/12/31	2	12.90	0	0.00	12.85	2	3,996	0.05%
2020/12/30	1	12.95	1	12.95	13.00	0	3,902	0.00%
2020/12/28	0.4	12.70	0	0.00	12.65	0.4	3,743	0.01%
2020/12/25	0	0.00	0.3	12.65	12.70	-0.3	3,756	-0.01%
2020/12/24	0	0.00	0.2	12.60	12.65	-0.2	3,792	-0.01%
2020/12/23	5	12.55	0	0.00	12.60	5	3,819	0.13%
2020/12/17	16	12.65	0	0.00	12.65	16	3,955	0.40%
2020/12/16	15.3	12.67	0	0.00	12.70	15.3	3,966	0.39%
2020/12/15	1.2	12.69	0	0.00	12.70	1.2	3,958	0.03%
2020/12/14	1	12.85	2	12.83	12.85	-1	3,911	-0.03%
2020/12/11	0	0.00	2	12.20	12.25	-2	3,659	-0.05%
2020/12/10	2	12.05	0	0.00	12.10	2	3,567	0.06%
2020/12/08	1	11.95	0	0.00	12.05	1	3,489	0.03%
2020/12/07	10	12.10	1	12.10	12.10	9	3,486	0.26%
2020/12/04	0.5	12.10	1	12.05	12.10	-0.5	3,519	-0.01%
2020/12/03	7	12.01	0.4	12.00	12.00	6.6	3,547	0.18%
2020/12/02	0	0.00	0.3	12.00	12.05	-0.3	3,519	-0.01%
2020/12/01	1	12.00	0	0.00	12.05	1	3,541	0.03%
2020/11/30	2	12.00	0	0.00	12.00	2	3,548	0.06%
2020/11/23	5	11.95	1	12.00	12.00	4	3,472	0.11%
2020/11/19	2	12.00	0	0.00	12.00	2	3,394	0.06%
2020/11/17	0	0.00	0	12.05	12.05	0	3,342	0.00%
2020/11/12	0	0.00	20	12.00	12.00	-20	3,394	-0.59%
2020/11/11	1	12.00	10	12.05	12.05	-9	3,390	-0.27%
2020/11/10	0	0.00	2	12.05	11.95	-2	3,300	-0.06%
2020/11/06	10	11.90	0	0.00	11.85	10	3,254	0.31%
2020/11/03	0.8	11.80	0	0.00	11.75	0.8	3,423	0.02%
2020/10/29	1	11.80	0	0.00	11.85	1	3,519	0.03%
2020/10/28	52	11.85	1	11.85	11.85	51	3,524	1.45%
2020/10/27	1	11.90	0	0.00	11.85	1	3,518	0.03%
2020/10/26	1.3	12.00	0	0.00	12.00	1.3	3,523	0.04%
2020/10/23	1	11.85	1.1	11.90	12.00	-0.1	3,511	0.00%
2020/10/22	0	0.00	1	11.80	11.95	-1	3,549	-0.03%
2020/10/21	51	11.65	3	11.65	11.75	48	3,511	1.37%
2020/10/13	2	11.70	0	0.00	11.70	2	3,703	0.05%
2020/10/12	1	11.65	0	0.00	11.70	1	3,776	0.03%
2020/10/06	52	11.70	0	0.00	11.75	52	4,452	1.17%
2020/10/05	1	11.65	5	11.65	11.75	-4	4,628	-0.09%
2020/09/29	0	0.00	4.5	11.71	11.75	-4.5	4,814	-0.09%
2020/09/25	4	11.45	5	11.50	11.40	-1	5,051	-0.02%
2020/09/24	1	11.40	1	11.35	11.40	0	5,076	0.00%
2020/09/22	3	11.75	0	0.00	11.80	3	5,044	0.06%
2020/09/21	3	11.88	70	11.85	11.90	-67	5,042	-1.33%
2020/09/18	7	11.95	1	11.90	11.95	6	5,041	0.12%
2020/09/17	0	0.00	2	11.95	11.95	-2	5,049	-0.04%
2020/09/16	2	11.85	0	0.00	11.85	2	5,009	0.04%
2020/09/15	10	11.90	0.6	11.90	11.90	9.4	5,026	0.19%
2020/09/14	1	11.85	0	0.00	11.85	1	5,069	0.02%
2020/09/10	1	11.90	12	11.85	11.90	-11	5,093	-0.22%
2020/09/09	1	11.70	0	0.00	11.80	1	5,100	0.02%
2020/09/08	1	11.65	0	0.00	11.65	1	5,106	0.02%
2020/09/07	0	0.00	8.1	11.45	11.55	-8.1	5,172	-0.16%
2020/09/03	1	11.55	0	0.00	11.55	1	5,282	0.02%
2020/09/02	2	11.50	0	0.00	11.55	2	5,304	0.04%
2020/09/01	1	11.60	1	11.60	11.60	0	5,338	0.00%
2020/08/25	0	0.00	2.5	11.52	11.55	-2.5	5,699	-0.04%
2020/08/24	0	0.00	6	11.50	11.55	-6	5,831	-0.10%
2020/08/21	4	11.50	0	0.00	11.55	4	5,866	0.07%
2020/08/20	3	11.55	0	0.00	11.50	3	5,880	0.05%
2020/08/19	1	11.65	0	0.00	11.70	1	5,830	0.02%
2020/08/14	2	11.75	0	0.00	11.75	2	5,968	0.03%
2020/08/12	1	11.65	0	0.00	11.80	1	6,014	0.02%
2020/08/11	0	0.00	4	11.90	11.90	-4	5,994	-0.07%
2020/08/10	5	11.80	0	0.00	11.80	5	5,941	0.08%
2020/08/05	5	11.70	0	0.00	11.70	5	5,924	0.08%
2020/07/31	51	11.40	0	0.00	11.35	51	6,042	0.84%
2020/07/30	6	11.40	0	0.00	11.40	6	6,057	0.10%
2020/07/28	51	11.25	0	11.25	11.25	51	6,117	0.83%
2020/07/27	0	0.00	3	11.37	11.35	-3	6,113	-0.05%
2020/07/24	2	11.45	0	0.00	11.45	2	6,091	0.03%
2020/07/17	3	11.65	0	0.00	11.65	3	5,994	0.05%
2020/07/15	11	11.55	0	0.00	11.75	11	6,034	0.18%
2020/07/14	24	11.49	0	0.00	11.45	24	5,969	0.40%
2020/07/13	20	12.20	20	12.20	12.20	0	5,788	0.00%
2020/07/10	0	0.00	150	12.10	12.10	-150	5,545	-2.70%	大賣/鉅額交易
2020/07/09	10	12.15	0	0.00	12.10	10	5,424	0.18%
2020/07/08	0	0.00	20	12.10	12.10	-20	5,346	-0.37%
2020/07/06	0	0.00	31	12.20	12.25	-31	5,198	-0.60%
2020/07/03	25	11.95	0	0.00	12.00	25	5,080	0.49%
2020/07/02	1	11.95	10	11.90	11.95	-9	5,050	-0.18%
2020/07/01	1	11.85	0	0.00	11.85	1	4,969	0.02%
2020/06/30	1	11.75	5	11.80	11.75	-4	4,929	-0.08%
2020/06/24	5	11.75	0	0.00	11.80	5	4,982	0.10%
2020/06/19	1	11.80	0	0.00	11.85	1	5,190	0.02%
2020/06/18	10	11.75	0	0.00	11.75	10	5,356	0.19%
2020/06/17	10	11.75	0	0.00	11.75	10	5,453	0.18%
2020/06/16	22	11.80	3	11.80	11.85	19	5,713	0.33%
2020/06/15	1	11.65	0	0.00	11.75	1	5,852	0.02%
2020/06/12	6	11.48	0	0.00	11.60	6	5,896	0.10%
2020/06/11	13	11.70	0	0.00	11.70	13	5,905	0.22%
2020/06/08	10	11.80	0	0.00	11.75	10	6,161	0.16%
2020/06/05	1	11.70	6	11.70	11.75	-5	6,137	-0.08%
2020/06/04	0	0.00	1	11.80	11.75	-1	6,170	-0.02%
2020/06/03	3	11.72	6.3	11.74	11.80	-3.3	6,219	-0.05%
2020/06/02	2	11.65	0	0.00	11.70	2	6,120	0.03%
2020/06/01	2	11.65	34	11.60	11.65	-32	6,111	-0.52%
2020/05/29	23	11.32	0	0.00	11.30	23	6,028	0.38%
2020/05/28	8	11.60	10	11.65	11.60	-2	5,917	-0.03%
2020/05/25	1	11.50	0	0.00	11.50	1	6,032	0.02%
2020/05/22	3	11.60	0	0.00	11.55	3	6,000	0.05%
2020/05/21	8	11.55	6	11.54	11.60	2	5,955	0.03%
2020/05/20	3	11.47	1	11.45	11.45	2	5,910	0.03%
2020/05/19	15	11.40	0	0.00	11.40	15	5,876	0.26%
2020/05/18	3	11.37	2	11.38	11.35	1	5,856	0.02%
2020/05/15	1	11.20	0	0.00	11.25	1	5,804	0.02%
2020/05/14	1	11.20	0	0.00	11.20	1	5,802	0.02%
2020/05/13	0	0.00	9	11.20	11.25	-9	5,768	-0.16%
2020/05/12	60	11.20	0	0.00	11.20	60	5,763	1.04%
2020/05/11	0	0.00	1	11.15	11.20	-1	5,698	-0.02%
2020/05/08	0	0.00	1	10.95	10.95	-1	5,624	-0.02%
2020/05/07	2	10.85	0.2	10.90	10.90	1.8	5,609	0.03%
2020/05/05	1	10.95	0	0.00	10.80	1	5,630	0.02%
2020/05/04	7	10.80	1	10.75	10.80	6	5,610	0.11%
2020/04/30	0	0.00	12	10.95	10.95	-12	5,559	-0.22%
2020/04/29	11	10.80	1	10.80	10.80	10	5,561	0.18%
2020/04/27	1	10.65	0	0.00	10.70	1	5,702	0.02%
2020/04/23	2	10.60	0	0.00	10.55	2	5,720	0.03%
2020/04/22	3	10.40	1	10.40	10.50	2	5,750	0.03%
2020/04/21	22	10.72	4	10.60	10.50	18	5,742	0.31%
2020/04/20	44	10.66	1	10.65	10.90	43	5,703	0.75%
2020/04/17	0	0.00	3	10.75	10.65	-3	5,692	-0.05%
2020/04/16	51	10.60	0	0.00	10.60	51	5,648	0.90%
2020/04/15	0	0.00	3.1	10.68	10.70	-3.1	5,652	-0.06%
2020/04/14	4	10.55	0	0.00	10.60	4	5,687	0.07%
2020/04/13	51	10.45	0	0.00	10.55	51	5,781	0.88%
2020/04/10	2	10.45	2	10.45	10.55	0	5,792	0.00%
2020/04/09	1	10.45	0	0.00	10.50	1	5,840	0.02%
2020/04/08	0	0.00	1	10.35	10.40	-1	5,948	-0.02%
2020/04/07	1	10.25	1	10.35	10.35	0	5,970	0.00%
2020/04/06	6	10.16	0	0.00	10.25	6	5,987	0.10%
2020/04/01	4	10.25	0	0.00	10.30	4	5,981	0.07%
2020/03/31	24	10.22	1	10.35	10.35	23	6,069	0.38%
2020/03/30	1	10.20	50	10.20	10.20	-49	5,996	-0.82%
2020/03/27	1	10.25	2	10.28	10.25	-1	5,947	-0.02%
2020/03/26	0	10.15	0	0.00	10.15	0	5,837	0.00%
2020/03/25	1	10.15	51	10.20	10.20	-50	5,815	-0.86%
2020/03/24	0	0.00	3	9.90	9.94	-3	5,651	-0.05%
2020/03/23	0	0.00	53	8.94	9.60	-53	5,452	-0.97%
2020/03/20	56	9.63	103.5	9.62	9.60	-47.5	5,334	-0.89%	大賣/
2020/03/19	54	9.00	4	10.05	10.50	50	5,056	0.99%
2020/03/18	1	9.56	0	0.00	9.62	1	4,844	0.02%
2020/03/17	49	9.42	46	9.50	9.65	3	4,770	0.06%
2020/03/16	107	9.93	17	10.05	9.96	90	4,644	1.94%	大買/
2020/03/13	11	9.89	100	10.10	10.20	-89	4,578	-1.94%
2020/03/12	3	10.67	0	0.00	10.60	3	4,404	0.07%
2020/03/11	1	10.95	0	11.00	10.95	1	4,237	0.02%
2020/03/10	2	10.75	0	0.00	10.95	2	4,211	0.05%
2020/03/09	5	11.03	6	10.99	10.95	-1	4,118	-0.02%
2020/03/05	0	0.00	1	11.35	11.40	-1	3,982	-0.03%
2020/03/02	2	11.15	0	0.00	11.15	2	3,925	0.05%
2020/02/27	1	11.45	7.7	11.45	11.35	-6.7	3,887	-0.17%
2020/02/21	0	0.00	2	11.65	11.65	-2	3,728	-0.05%
2020/02/18	2	11.50	0	0.00	11.60	2	3,680	0.05%
2020/02/17	20	11.55	0	0.00	11.60	20	3,664	0.55%
2020/02/14	0	0.00	2.5	11.66	11.65	-2.5	3,622	-0.07%
2020/02/11	4	11.65	0	0.00	11.70	4	3,613	0.11%
2020/02/10	0	0.00	55	11.65	11.75	-55	3,595	-1.53%
2020/02/06	0	0.00	60	11.85	11.90	-60	3,586	-1.67%
2020/02/04	0	0.00	24	11.75	11.75	-24	3,511	-0.68%
2020/02/03	0	0.00	100	11.60	11.65	-100	3,512	-2.85%
2020/01/31	0	0.00	50	11.75	11.75	-50	3,421	-1.46%
2020/01/30	3	11.58	55	11.59	11.60	-52	3,372	-1.54%
2020/01/16	3	11.80	0	0.00	11.85	3	3,152	0.10%
2020/01/15	5	11.88	1.1	11.94	11.85	3.9	3,129	0.12%
2020/01/14	2	11.90	0	0.00	11.90	2	3,125	0.06%
2020/01/09	0	0.00	0.1	11.70	11.70	-0.1	3,136	0.00%
2020/01/03	2	11.45	0	0.00	11.50	2	2,830	0.07%
2020/01/02	0	0.00	1	11.40	11.35	-1	2,771	-0.04%
2019/12/31	5	11.25	0	0.00	11.25	5	2,600	0.19%
2019/12/30	6	11.17	10	11.10	11.15	-4	2,525	-0.16%
2019/12/26	0	0.00	5.3	11.05	11.00	-5.3	2,395	-0.22%
2019/12/12	1	10.90	0	0.00	10.95	1	2,387	0.04%
2019/12/10	1	10.90	0	0.00	10.95	1	2,406	0.04%
2019/12/05	0	0.00	1.2	10.99	10.95	-1.2	2,495	-0.05%
2019/11/28	1	10.95	0	0.00	10.95	1	2,611	0.04%
2019/11/27	5.4	11.00	0	0.00	11.05	5.4	2,614	0.21%
2019/11/26	5	10.95	3	11.00	11.05	2	2,596	0.08%
2019/11/22	1	10.95	0	0.00	10.95	1	2,537	0.04%
2019/11/19	0	0.00	1	10.95	11.00	-1	2,559	-0.04%
2019/11/15	2	10.90	1	10.95	10.90	1	2,562	0.04%
2019/11/14	1	10.90	0	0.00	10.95	1	2,570	0.04%
2019/11/08	1	10.95	0.6	11.00	11.00	0.4	2,679	0.02%
2019/11/07	0	0.00	3	10.95	10.95	-3	2,705	-0.11%
2019/11/06	0	0.00	1	10.95	10.90	-1	2,736	-0.04%
2019/11/05	0	0.00	0	10.90	10.90	0	2,761	0.00%
2019/11/04	0	0.00	1	10.90	10.90	-1	2,857	-0.03%
2019/10/29	0	0.00	2	10.90	10.90	-2	3,262	-0.06%
2019/10/28	0	0.00	7	10.85	10.85	-7	3,279	-0.21%
2019/10/24	2	10.90	0	0.00	10.95	2	3,342	0.06%
2019/10/23	0	0.00	1	11.00	10.90	-1	3,389	-0.03%
2019/10/18	0	0.00	100	10.85	10.85	-100	3,401	-2.94%
2019/10/17	0	0.00	3	10.75	10.65	-3	3,345	-0.09%
2019/10/16	1	10.70	0	0.00	10.70	1	3,328	0.03%
2019/10/15	4	10.70	0	0.00	10.70	4	3,336	0.12%
2019/10/09	3	10.75	0	0.00	10.70	3	3,371	0.09%
2019/10/02	51	10.65	0	0.00	10.70	51	3,369	1.51%
2019/10/01	50	10.65	0	0.00	10.70	50	3,379	1.48%
2019/09/27	20	10.75	1	10.70	10.70	19	3,372	0.56%
2019/09/25	8	10.80	0	0.00	10.75	8	3,373	0.24%
2019/09/20	0	0.00	106	11.05	10.95	-106	3,328	-3.18%	大賣/鉅額交易
2019/09/19	2	10.80	0	0.00	10.85	2	3,218	0.06%
2019/09/18	1	10.85	0	0.00	10.80	1	3,203	0.03%
2019/09/12	100	10.75	0	0.00	10.75	100	3,271	3.06%
2019/09/10	2	10.88	0	0.00	10.85	2	3,279	0.06%
2019/09/03	0	0.00	7	10.55	10.60	-7	3,122	-0.22%
2019/09/02	0	0.00	0	10.55	10.55	0	3,142	0.00%
2019/08/26	0	0.00	1	10.35	10.35	-1	3,119	-0.03%
2019/08/21	6	10.35	0	0.00	10.35	6	3,196	0.19%
2019/08/20	10	10.35	0	0.00	10.35	10	3,200	0.31%
2019/08/16	0	0.00	28	10.35	10.30	-28	3,203	-0.87%
2019/08/15	20	10.20	0	0.00	10.25	20	3,193	0.63%
2019/08/13	10	10.31	0	0.00	10.25	10	3,170	0.32%
2019/08/12	10	10.35	0	0.00	10.40	10	3,086	0.32%
2019/08/08	1	10.35	0	0.00	10.40	1	3,044	0.03%
2019/08/07	10	10.25	4	10.25	10.25	6	2,979	0.20%
2019/08/06	14	10.15	10	10.25	10.25	4	2,977	0.13%
2019/08/05	0	0.00	87.3	10.90	10.90	-87.3	2,844	-3.07%
2019/08/02	0	0.00	120	10.90	10.90	-120	2,711	-4.43%	大賣/鉅額交易
2019/08/01	5	11.00	10	11.00	11.00	-5	2,632	-0.19%
2019/07/31	0	0.00	10	11.15	11.10	-10	2,546	-0.39%
2019/07/30	0	0.00	1	11.10	11.10	-1	2,415	-0.04%
2019/07/29	10	11.10	0	0.00	11.05	10	2,404	0.42%
2019/07/26	0	0.00	2	11.00	11.05	-2	2,354	-0.08%
2019/07/25	0	0.00	1	11.05	11.05	-1	2,362	-0.04%
2019/07/23	0	0.00	1	10.95	10.95	-1	2,278	-0.04%
2019/07/22	0	0.00	6	10.95	10.95	-6	2,241	-0.27%
2019/07/17	20	10.85	0	0.00	10.95	20	2,202	0.91%
2019/07/11	1	10.75	0	0.00	10.75	1	2,065	0.05%
2019/07/10	1	10.65	3	10.70	10.65	-2	2,058	-0.10%
2019/07/09	10	10.65	0	0.00	10.65	10	2,043	0.49%
2019/07/08	4	10.60	0	0.00	10.65	4	2,021	0.20%
2019/07/01	2	10.68	0	0.00	10.70	2	2,034	0.10%
2019/06/28	1	10.65	0	0.00	10.70	1	2,066	0.05%
2019/06/26	0.3	10.60	0	0.00	10.65	0.3	2,112	0.01%
2019/06/17	30	10.35	0	0.00	10.40	30	2,110	1.42%
2019/06/10	61	10.54	0	0.00	10.55	61	2,186	2.79%
2019/06/03	0	0.00	0.1	10.50	10.50	-0.1	2,161	-0.01%
2019/05/20	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2019/05/17	15	10.25	0	0.00	10.25	15	2,091	0.72%
2019/05/15	6	10.26	0	0.00	10.25	6	2,102	0.29%
2019/05/13	0	0.00	2	10.30	10.30	-2	2,083	-0.10%
2019/05/09	4	10.35	0	0.00	10.35	4	2,125	0.19%
2019/05/08	1	10.35	0	0.00	10.40	1	2,121	0.05%
2019/05/07	10	10.40	0	0.00	10.40	10	2,120	0.47%
2019/05/06	10	10.40	0	0.00	10.45	10	2,120	0.47%
2019/05/02	0	0.00	0.8	10.40	10.45	-0.8	2,083	-0.04%
2019/04/29	10	10.30	0	0.00	10.35	10	2,049	0.49%
2019/04/25	4	10.30	5	10.30	10.30	-1	2,025	-0.05%
2019/04/24	20	10.33	0	0.00	10.30	20	2,018	0.99%
2019/04/22	0	0.00	2	10.35	10.35	-2	2,006	-0.10%
2019/04/19	0	0.00	0.8	10.35	10.35	-0.8	2,003	-0.04%
2019/04/15	2	10.35	20	10.35	10.40	-18	2,016	-0.89%
2019/04/12	10	10.35	0	0.00	10.40	10	2,015	0.50%
2019/04/11	0	10.35	1	10.40	10.35	-1	2,017	-0.05%
2019/04/10	0	0.00	3	10.40	10.45	-3	2,039	-0.15%
2019/04/09	1	10.40	0	0.00	10.45	1	2,062	0.05%
2019/04/08	0	0.00	2	10.40	10.45	-2	2,056	-0.10%
2019/04/03	11	10.35	0	0.00	10.40	11	2,048	0.54%
2019/04/02	10	10.35	0	0.00	10.40	10	2,041	0.49%
2019/04/01	10	10.45	12	10.50	10.50	-2	2,040	-0.10%
2019/03/28	0	0.00	4	10.43	10.45	-4	1,997	-0.20%
2019/03/27	10	10.35	4	10.38	10.40	6	1,996	0.30%
2019/03/26	0	0.00	2	10.40	10.40	-2	2,022	-0.10%
2019/03/25	18	10.37	4	10.35	10.40	14	2,065	0.68%
2019/03/20	5	10.30	0	0.00	10.35	5	2,029	0.25%
2019/03/18	0.4	10.25	0	0.00	10.30	0.4	2,006	0.02%
2019/03/15	2	10.10	0	0.00	10.25	2	1,982	0.10%
2019/03/14	1	10.10	0	0.00	10.10	1	1,906	0.05%
2019/03/07	4	10.10	0	0.00	10.10	4	1,901	0.21%
2019/03/05	7	10.10	0	0.00	10.10	7	1,879	0.37%
2019/03/04	0	0.00	0	10.15	10.15	0	1,858	0.00%
2019/02/27	0	0.00	1	10.05	10.10	-1	1,832	-0.05%
2019/02/25	0	0.00	10	10.10	10.10	-10	1,791	-0.56%
2019/02/19	6	10.00	5	10.04	10.00	1	1,753	0.06%
2019/02/15	3	9.96	0	0.00	9.97	3	1,710	0.18%
2019/02/13	0	0.00	3	9.92	9.95	-3	1,692	-0.18%
2019/02/12	2	9.90	27	9.92	9.91	-25	1,677	-1.49%
2019/01/25	0	0.00	11	9.82	9.81	-11	1,710	-0.64%
2019/01/21	0	0.00	2	9.77	9.78	-2	1,868	-0.11%
2019/01/11	5	9.75	0	0.00	9.76	5	2,342	0.21%
2019/01/09	0	0.00	50	9.63	9.74	-50	2,397	-2.09%
2019/01/08	0	0.00	2	9.60	9.60	-2	2,427	-0.08%
2019/01/07	2	9.56	0	0.00	9.63	2	2,463	0.08%
2018/12/28	30	9.59	0	0.00	9.53	30	2,630	1.14%
2018/12/27	21	9.60	0	0.00	9.59	21	2,627	0.80%
2018/12/19	1	9.51	0	0.00	9.58	1	2,713	0.04%
2018/12/18	23	9.72	0	0.00	9.60	23	2,680	0.86%
2018/12/17	3	9.78	0	0.00	9.82	3	2,651	0.11%
2018/12/14	12	9.85	0	0.00	9.87	12	2,635	0.46%
2018/12/13	20	9.87	0	0.00	9.92	20	2,619	0.76%
2018/12/05	1	9.94	0	0.00	9.97	1	2,676	0.04%
2018/12/04	30	10.00	0	0.00	10.05	30	2,686	1.12%
2018/11/29	2	9.97	0.1	9.98	9.97	1.9	2,695	0.07%
2018/11/22	3	9.90	0	0.00	9.90	3	2,790	0.11%
2018/11/19	2	9.99	0	0.00	10.00	2	2,863	0.07%
2018/11/16	0.5	9.98	0	0.00	9.97	0.5	2,882	0.02%
2018/11/14	0	0.00	8.3	9.90	9.97	-8.3	2,944	-0.28%
2018/11/12	0	0.00	2	9.95	9.99	-2	2,974	-0.07%
2018/11/09	50	9.97	0	0.00	9.97	50	3,030	1.65%
2018/11/08	0	0.00	100	10.02	10.05	-100	3,082	-3.24%
2018/11/07	100	9.89	0	0.00	9.93	100	3,056	3.27%
2018/11/06	50	9.87	0	0.00	9.90	50	3,115	1.61%
2018/11/02	1	9.89	0	0.00	9.88	1	3,244	0.03%
2018/11/01	2	9.87	0	0.00	9.90	2	3,281	0.06%
2018/10/26	2	9.70	0.1	9.70	9.69	1.9	3,556	0.05%
2018/10/23	2	10.03	0	0.00	10.00	2	4,052	0.05%
2018/10/22	2	10.05	0	0.00	10.15	2	4,091	0.05%
2018/10/16	3	10.17	0	0.00	10.25	3	4,063	0.07%
2018/10/15	0	0.00	10	10.20	10.30	-10	4,026	-0.25%
2018/10/12	4	10.15	0	0.00	10.25	4	4,026	0.10%
2018/10/11	7	10.14	33	10.15	10.20	-26	3,983	-0.65%
2018/10/09	4	10.45	0	0.00	10.50	4	3,851	0.10%
2018/10/08	11	10.40	0	0.00	10.45	11	3,856	0.29%
2018/09/28	2	10.75	0	0.00	10.70	2	3,862	0.05%
2018/09/20	0.5	10.65	0	0.00	10.60	0.5	3,722	0.01%
2018/09/19	0	0.00	3	10.55	10.60	-3	3,723	-0.08%
2018/09/18	2	10.45	0	0.00	10.50	2	3,718	0.05%
2018/09/14	2	10.60	1.9	10.62	10.65	0.1	3,786	0.00%
2018/09/12	0	0.00	0	10.60	10.60	0	3,787	0.00%
2018/09/11	0	0.00	0	10.45	10.45	0	3,853	0.00%
2018/09/07	0	0.00	11.1	10.45	10.50	-11.1	4,020	-0.28%
2018/09/05	4	10.63	10.5	10.60	10.50	-6.5	4,062	-0.16%
2018/08/30	0	0.00	2	10.70	10.70	-2	4,223	-0.05%
2018/08/28	0	0.00	26.7	10.50	10.55	-26.7	4,190	-0.64%
2018/08/27	2	10.45	0	0.00	10.50	2	4,157	0.05%
2018/08/23	2	10.50	0	0.00	10.45	2	4,216	0.05%
2018/08/22	0	0.00	3	10.45	10.45	-3	4,292	-0.07%
2018/08/16	10	10.25	10	10.40	10.40	0	4,330	0.00%
2018/08/15	1	10.35	0	0.00	10.35	1	4,301	0.02%
2018/08/14	0	0.00	26	10.35	10.40	-26	4,266	-0.61%
2018/08/13	2	10.40	43	10.40	10.40	-41	4,256	-0.96%
2018/08/10	3	10.58	0	0.00	10.60	3	4,191	0.07%
2018/08/09	2	10.75	20	10.75	10.75	-18	4,084	-0.44%
2018/08/08	5	10.70	90	10.75	10.75	-85	4,093	-2.08%
2018/08/07	9	10.72	10	10.75	10.70	-1	4,088	-0.02%
2018/08/03	1	10.75	0	0.00	10.75	1	4,079	0.02%
2018/08/02	12	10.69	26	10.70	10.65	-14	4,079	-0.34%
2018/08/01	80	11.35	13	11.35	11.45	67	3,835	1.75%
2018/07/31	72	11.21	0	0.00	11.25	72	3,500	2.06%
2018/07/30	6	11.03	0.2	11.10	11.10	5.8	3,342	0.17%
2018/07/26	20	11.00	0	0.00	11.00	20	3,146	0.64%
2018/07/25	7	10.95	0	0.00	11.00	7	3,102	0.23%
2018/07/19	0	0.00	10	10.80	10.80	-10	2,991	-0.33%
2018/07/17	10	10.80	0	0.00	10.80	10	3,009	0.33%
2018/07/12	5	10.70	0.1	10.70	10.70	4.9	3,043	0.16%
2018/07/09	0	0.00	1	10.55	10.65	-1	3,137	-0.03%
2018/07/05	1	10.70	0.2	10.65	10.65	0.8	3,175	0.03%
2018/07/03	0.5	10.65	0.7	10.65	10.65	-0.2	3,245	-0.01%
2018/06/28	0.3	10.70	0	0.00	10.70	0.3	3,289	0.01%
2018/06/22	2	10.80	0	0.00	10.80	2	3,382	0.06%
2018/06/21	0.5	10.90	0	0.00	10.90	0.5	3,355	0.01%
2018/06/20	0	0.00	5.1	10.90	10.95	-5.1	3,362	-0.15%
2018/06/19	7	10.80	1	10.80	10.90	6	3,282	0.18%
2018/06/15	3	10.70	12	10.75	10.80	-9	3,196	-0.28%
2018/06/13	0	0.00	3	10.65	10.65	-3	3,144	-0.10%
2018/06/12	36	10.65	0	0.00	10.65	36	3,205	1.12%
2018/06/11	57	10.70	1	10.70	10.70	56	3,170	1.77%
2018/06/06	1	10.50	0	0.00	10.55	1	3,070	0.03%
2018/06/04	3	10.50	0	0.00	10.50	3	3,022	0.10%
2018/06/01	1	10.50	0	0.00	10.50	1	3,006	0.03%
2018/05/31	0	0.00	1	10.50	10.45	-1	2,997	-0.03%
2018/05/28	2	10.50	1	10.55	10.55	1	2,876	0.03%
2018/05/21	10	10.50	0	0.00	10.50	10	2,947	0.34%
2018/05/14	2	10.40	0	0.00	10.40	2	3,230	0.06%
2018/05/10	2	10.35	0	0.00	10.45	2	3,212	0.06%
2018/05/04	0	0.00	2	10.45	10.45	-2	3,269	-0.06%
2018/05/03	0.3	10.50	0	0.00	10.45	0.3	3,286	0.01%
2018/04/30	1	10.30	0	0.00	10.35	1	3,320	0.03%
2018/04/24	0	0.00	106	10.20	10.20	-106	3,855	-2.75%	大賣/鉅額交易
2018/04/20	0	0.00	4	10.20	10.25	-4	4,082	-0.10%
2018/04/13	0	0.00	1	10.30	10.25	-1	4,365	-0.02%
2018/04/12	1	10.30	0	0.00	10.30	1	4,430	0.02%
2018/04/11	0	0.00	80	10.25	10.25	-80	4,419	-1.81%
2018/04/10	10	10.20	0	0.00	10.20	10	4,392	0.23%
2018/04/02	3	10.25	0	0.00	10.25	3	4,326	0.07%
2018/03/31	0.5	10.20	0	0.00	10.25	0.5	4,280	0.01%
2018/03/30	31	10.21	10	10.20	10.20	21	4,271	0.49%
2018/03/29	1	10.20	0	0.00	10.20	1	4,234	0.02%
2018/03/28	0	0.00	50	10.20	10.15	-50	4,191	-1.19%
2018/03/27	0	0.00	0.3	10.05	10.05	-0.3	4,141	-0.01%
2018/03/19	20	10.10	2	10.10	10.05	18	4,181	0.43%
2018/03/16	0	0.00	1	10.25	10.25	-1	4,147	-0.02%
2018/03/15	2	9.98	0	0.00	9.99	2	4,068	0.05%
2018/03/13	2	9.97	0	0.00	10.00	2	4,068	0.05%
2018/03/12	8	9.98	50	9.97	10.00	-42	4,054	-1.04%
2018/03/08	11	9.85	2	9.83	9.85	9	4,031	0.22%
2018/03/02	50	9.91	0	0.00	9.88	50	4,053	1.23%
2018/02/27	10	9.99	0	0.00	10.00	10	3,990	0.25%
2018/02/26	8	9.99	10	9.98	10.00	-2	3,962	-0.05%
2018/02/23	60	9.99	0	0.00	9.99	60	3,936	1.52%
2018/02/12	6	9.70	0	0.00	9.70	6	3,896	0.15%
2018/02/08	1	9.63	0	0.00	9.68	1	3,800	0.03%
2018/02/07	50	9.68	60	9.73	9.63	-10	3,774	-0.26%
2018/02/06	1	9.40	98.4	9.51	9.48	-97.4	3,668	-2.66%
2018/02/05	2	9.88	0	0.00	9.90	2	3,488	0.06%
2018/02/01	0.5	9.97	0	0.00	9.98	0.5	3,415	0.01%
2018/01/31	0.5	9.98	0	0.00	9.98	0.5	3,384	0.01%
2018/01/30	3	10.00	0	0.00	10.00	3	3,336	0.09%
2018/01/24	0	0.00	46	10.14	10.15	-46	3,166	-1.45%
2018/01/23	10	10.20	10	10.20	10.15	0	3,075	0.00%
2018/01/22	0.3	10.05	21	10.15	10.15	-20.7	2,987	-0.69%
2018/01/19	1	9.96	0	0.00	9.98	1	2,801	0.04%
2018/01/18	0.3	9.91	2	9.87	9.96	-1.7	2,687	-0.06%
2018/01/17	0	0.00	3	9.74	9.74	-3	2,491	-0.12%
2018/01/15	5	9.64	100	9.69	9.65	-95	2,187	-4.34%
2018/01/12	0	0.00	3	9.55	9.56	-3	2,059	-0.15%
2018/01/10	2	9.50	0	0.00	9.51	2	1,891	0.11%