國票金 (2889)-中國信託券商分點個股進出

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

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	64	15.59	3.1	15.56	15.70	60.9	11,339	0.54%
2024/05/20	4.2	15.89	43.9	15.89	15.95	-39.7	11,172	-0.36%
2024/05/17	1	15.65	27	15.58	15.70	-26	10,940	-0.24%
2024/05/16	0	0.00	34	15.55	15.65	-34	10,845	-0.31%
2024/05/15	3.3	15.40	11	15.58	15.50	-7.7	10,675	-0.07%
2024/05/14	1.2	15.33	34	15.35	15.35	-32.8	10,581	-0.31%
2024/05/13	11	15.44	0	0.00	15.60	11	10,589	0.10%
2024/05/10	8.1	15.56	82.7	15.56	15.60	-74.5	10,480	-0.71%
2024/05/09	49	15.06	12.7	15.11	15.00	36.4	10,040	0.36%
2024/05/08	19.5	15.47	81	15.45	15.50	-61.5	9,710	-0.63%
2024/05/07	5.3	15.57	106.5	15.60	15.55	-101.2	9,512	-1.06%	大賣/鉅額交易
2024/05/06	9	15.50	10.3	15.34	15.50	-1.3	9,243	-0.01%
2024/05/03	133.2	15.16	67.1	14.94	15.10	66.1	8,927	0.74%	大買/
2024/05/02	8.5	14.65	47.2	14.70	14.70	-38.7	8,541	-0.45%
2024/04/30	37	14.50	102	14.53	14.55	-65	8,276	-0.79%	大賣/
2024/04/29	131	14.56	131.7	14.23	14.60	-0.7	8,157	-0.01%	大買/大賣/
2024/04/26	11	13.95	2.1	13.95	13.95	8.9	7,611	0.12%
2024/04/25	5	13.95	28	13.95	13.95	-23	7,551	-0.30%
2024/04/24	48	13.95	1	13.95	14.00	47	7,536	0.62%
2024/04/23	0	0.00	64	14.00	14.00	-64	7,511	-0.85%
2024/04/22	40.1	13.82	15	13.83	13.90	25.1	7,454	0.34%
2024/04/19	19	13.45	61	13.59	13.60	-42	7,294	-0.58%
2024/04/18	10	13.45	2	13.45	13.45	8	7,120	0.11%
2024/04/17	11	13.64	0	0.00	13.50	11	6,808	0.16%
2024/04/16	32	13.64	20	13.65	13.60	12	6,670	0.18%
2024/04/15	8.3	13.80	7	13.75	13.80	1.3	6,568	0.02%
2024/04/12	3	13.85	3	13.85	13.85	0	6,556	0.00%
2024/04/11	1.1	13.90	21	13.90	13.90	-19.9	6,530	-0.31%
2024/04/10	7.1	13.94	0	13.95	13.95	7.1	6,542	0.11%
2024/04/09	10.7	13.97	34.5	13.97	14.00	-23.8	6,541	-0.36%
2024/04/08	0.4	13.80	11	13.88	13.90	-10.6	6,433	-0.16%
2024/04/03	6.1	13.85	3	13.85	13.80	3.1	6,464	0.05%
2024/04/02	6	13.86	0.2	13.85	13.90	5.8	6,504	0.09%
2024/04/01	0.1	13.95	30.2	14.00	13.90	-30.1	6,695	-0.45%
2024/03/29	3.1	13.90	5	13.90	13.90	-1.9	6,883	-0.03%
2024/03/28	2.1	13.90	10.4	13.86	13.90	-8.3	6,807	-0.12%
2024/03/27	2	13.80	31	13.80	13.85	-29	6,739	-0.43%
2024/03/26	7.2	13.70	17	13.71	13.70	-9.8	6,665	-0.15%
2024/03/25	4	13.71	5.3	13.73	13.70	-1.3	6,601	-0.02%
2024/03/22	5	13.62	28	13.70	13.70	-23	6,517	-0.35%
2024/03/21	6.3	13.57	15.3	13.59	13.60	-9	6,420	-0.14%
2024/03/20	21	13.55	14	13.54	13.50	7	6,353	0.11%
2024/03/19	8	13.63	35	13.60	13.60	-27	6,277	-0.43%
2024/03/18	46.5	13.66	15.3	13.68	13.65	31.2	6,245	0.50%
2024/03/15	16.1	13.62	119.4	13.81	13.90	-103.3	6,083	-1.70%	大賣/鉅額交易
2024/03/14	187.7	13.85	38	13.95	13.80	149.7	5,660	2.65%	大買/鉅額交易
2024/03/13	6	12.69	176.8	12.66	12.75	-170.8	4,501	-3.79%	大賣/鉅額交易
2024/03/12	11	12.65	2	12.60	12.70	9	4,516	0.20%
2024/03/11	1.9	12.60	3.4	12.60	12.65	-1.5	4,513	-0.03%
2024/03/08	24.2	12.50	3	12.50	12.50	21.2	4,500	0.47%
2024/03/07	0	0.00	3	12.60	12.60	-3	4,443	-0.07%
2024/03/06	13	12.45	2	12.40	12.40	11	4,321	0.25%
2024/03/05	166	12.35	16	12.34	12.35	150	4,310	3.48%	大買/鉅額交易
2024/03/04	2.1	12.20	8.6	12.21	12.20	-6.5	4,251	-0.15%
2024/03/01	5	12.21	22	12.20	12.25	-17	4,298	-0.40%
2024/02/29	0.5	12.35	12	12.31	12.30	-11.5	4,317	-0.27%
2024/02/27	0	0.00	12.3	12.15	12.10	-12.3	4,208	-0.29%
2024/02/26	9	12.12	10.3	12.10	12.10	-1.3	4,199	-0.03%
2024/02/23	27	12.15	0	0.00	12.10	27	4,204	0.64%
2024/02/22	3	12.15	3	12.15	12.15	0	4,229	0.00%
2024/02/21	2.3	12.20	1	12.25	12.15	1.3	4,223	0.03%
2024/02/20	5.1	12.22	0	0.00	12.20	5.1	4,216	0.12%
2024/02/19	14	12.22	5	12.24	12.30	9	4,232	0.21%
2024/02/16	4	12.13	19.3	12.11	12.15	-15.3	4,211	-0.36%
2024/02/15	5.7	12.16	93	12.18	12.20	-87.3	4,204	-2.08%
2024/02/05	70.6	12.28	20.2	12.24	12.25	50.4	4,176	1.21%
2024/02/02	7	12.10	8	12.11	12.15	-1	4,052	-0.02%
2024/02/01	1.1	11.95	6	12.00	11.95	-4.9	4,008	-0.12%
2024/01/31	3	12.00	0	0.00	11.95	3	3,993	0.08%
2024/01/30	5	11.95	8	11.92	11.90	-3	3,990	-0.08%
2024/01/29	1	11.90	4	11.99	11.95	-3	3,985	-0.08%
2024/01/26	1	11.95	44	11.94	11.95	-43	3,975	-1.08%
2024/01/25	5	11.90	0	0.00	11.90	5	3,997	0.13%
2024/01/24	3	11.95	11	12.00	11.95	-8	4,020	-0.20%
2024/01/23	2	11.95	0	0.00	12.00	2	4,018	0.05%
2024/01/22	2.1	11.95	0	0.00	11.90	2.1	4,019	0.05%
2024/01/19	0	0.00	3	11.95	11.95	-3	4,011	-0.07%
2024/01/18	1	11.85	4	11.81	11.80	-3	3,991	-0.08%
2024/01/17	1	11.80	151.3	11.82	11.75	-150.3	3,981	-3.78%	大賣/鉅額交易
2024/01/16	12	11.87	5	11.85	11.85	7	3,931	0.18%
2024/01/15	10	12.10	5	12.10	12.05	5	3,848	0.13%
2024/01/12	1	12.05	0	0.00	12.05	1	3,859	0.03%
2024/01/11	1.1	12.10	3.1	12.08	12.05	-2	3,861	-0.05%
2024/01/10	9.1	12.10	0	0.00	12.05	9.1	3,856	0.24%
2024/01/09	12	12.27	100	12.30	12.25	-88	3,819	-2.30%
2024/01/08	1	12.30	8.5	12.34	12.30	-7.5	3,774	-0.20%
2024/01/05	0.9	12.30	166	12.30	12.30	-165.1	3,741	-4.41%	大賣/鉅額交易
2024/01/04	3.5	12.22	16	12.30	12.25	-12.5	3,715	-0.34%
2024/01/03	104.1	12.20	0	0.00	12.25	104.1	3,686	2.82%	大買/鉅額交易
2024/01/02	53.1	12.35	154	12.35	12.30	-100.9	3,607	-2.80%	大賣/
2023/12/29	2	12.23	117	12.25	12.25	-115	3,547	-3.24%	大賣/鉅額交易
2023/12/28	5	12.24	74	12.18	12.25	-69	3,459	-1.99%
2023/12/27	12	12.14	10	12.15	12.20	2	3,353	0.06%
2023/12/26	13.3	11.90	27.5	11.85	11.95	-14.2	3,094	-0.46%
2023/12/25	2	11.60	8	11.55	11.55	-6	2,809	-0.21%
2023/12/22	0	0.00	5	11.60	11.55	-5	2,827	-0.18%
2023/12/21	10.1	11.55	0	0.00	11.55	10.1	2,873	0.35%
2023/12/20	2	11.60	1	11.60	11.55	1	2,856	0.04%
2023/12/19	1	11.55	2	11.60	11.55	-1	2,853	-0.04%
2023/12/18	6	11.60	0	0.00	11.65	6	2,858	0.21%
2023/12/15	4	11.60	10.5	11.65	11.55	-6.5	2,835	-0.23%
2023/12/14	2	11.58	6	11.52	11.60	-4	2,777	-0.14%
2023/12/13	11.1	11.40	0	0.00	11.40	11.1	2,701	0.41%
2023/12/12	7	11.40	1	11.40	11.40	6	2,792	0.21%
2023/12/11	49.2	11.45	0.4	11.45	11.40	48.7	2,765	1.76%
2023/12/08	11	11.46	300	11.50	11.45	-289	2,716	-10.64%	大賣/鉅額交易
2023/12/07	223.9	11.54	0	0.00	11.50	223.9	2,673	8.38%	大買/鉅額交易
2023/12/06	7	11.61	1	11.60	11.60	6	2,551	0.24%
2023/12/05	300	11.60	0	0.00	11.60	300	2,497	12.01%	大買/鉅額交易
2023/12/04	0.6	11.65	0	0.00	11.60	0.6	2,448	0.02%
2023/12/01	0.1	11.60	0	0.00	11.60	0.1	2,397	0.00%
2023/11/30	3.5	11.57	0	0.00	11.55	3.5	2,349	0.15%
2023/11/29	7.1	11.58	0	0.00	11.60	7.1	2,309	0.31%
2023/11/28	0	0.00	7.9	11.60	11.60	-7.9	2,277	-0.35%
2023/11/27	1	11.55	0	0.00	11.55	1	2,227	0.04%
2023/11/24	0.1	11.60	0	0.00	11.60	0.1	2,203	0.00%
2023/11/22	2	11.60	0	0.00	11.65	2	2,176	0.09%
2023/11/21	4.1	11.65	0	11.65	11.65	4.1	2,195	0.19%
2023/11/20	1.1	11.60	6	11.60	11.60	-4.9	2,141	-0.23%
2023/11/16	0	0.00	2.1	11.60	11.60	-2.1	2,142	-0.10%
2023/11/15	1	11.50	0	0.00	11.60	1	2,120	0.05%
2023/11/14	0	0.00	1.1	11.40	11.50	-1.1	2,105	-0.05%
2023/11/13	1.1	11.45	0	0.00	11.40	1.1	2,108	0.05%
2023/11/10	5.1	11.45	0	0.00	11.45	5.1	2,098	0.24%
2023/11/07	0	0.00	6	11.55	11.55	-6	2,111	-0.28%
2023/11/06	0.5	11.65	27	11.60	11.65	-26.5	2,107	-1.26%
2023/11/03	1.1	11.65	11.5	11.60	11.60	-10.4	2,105	-0.49%
2023/11/02	0.8	11.60	173	11.55	11.70	-172.3	2,122	-8.12%	大賣/鉅額交易
2023/11/01	10.1	11.50	0	0.00	11.55	10.1	2,083	0.48%
2023/10/31	1	11.55	2	11.50	11.50	-1	2,081	-0.05%
2023/10/30	73.3	11.55	1	11.55	11.50	72.3	2,149	3.36%
2023/10/27	4	11.55	0	0.00	11.55	4	2,187	0.18%
2023/10/26	2.8	11.61	0	0.00	11.55	2.8	2,273	0.12%
2023/10/25	1	11.65	1	11.70	11.60	0	2,299	0.00%
2023/10/24	0.3	11.65	52	11.65	11.70	-51.8	2,378	-2.18%
2023/10/23	0.1	11.60	0	0.00	11.60	0.1	2,442	0.00%
2023/10/20	0	0.00	43	11.65	11.60	-43	2,464	-1.74%
2023/10/18	2	11.78	0	0.00	11.70	2	2,525	0.08%
2023/10/17	0	0.00	30	11.75	11.75	-30	2,545	-1.18%
2023/10/16	3	11.80	0	0.00	11.80	3	2,615	0.11%
2023/10/13	1	11.80	0	0.00	11.85	1	2,727	0.04%
2023/10/12	1	11.85	2	11.80	11.90	-1	2,778	-0.04%
2023/10/11	0.1	11.75	2.7	11.74	11.85	-2.6	2,801	-0.09%
2023/10/06	2.5	11.71	2	11.73	11.70	0.5	2,987	0.02%
2023/10/05	0	11.70	1	11.70	11.65	-1	3,023	-0.03%
2023/10/04	2.4	11.66	2	11.68	11.65	0.4	3,062	0.01%
2023/10/03	0.1	11.75	0	0.00	11.70	0.1	3,099	0.00%
2023/10/02	1.1	11.66	0	0.00	11.65	1.1	3,139	0.03%
2023/09/28	0.1	11.70	0	0.00	11.65	0.1	3,227	0.00%
2023/09/26	3	11.62	0	0.00	11.60	3	3,348	0.09%
2023/09/22	0.1	11.70	10	11.70	11.70	-9.9	3,335	-0.30%
2023/09/21	0.1	11.80	0	0.00	11.75	0.1	3,336	0.00%
2023/09/20	0	11.85	5	11.80	11.75	-5	3,321	-0.15%
2023/09/19	1	11.80	8.5	11.80	11.80	-7.5	3,339	-0.22%
2023/09/15	0	0.00	9.1	11.81	11.85	-9.1	3,524	-0.26%
2023/09/14	2	11.75	50.1	11.75	11.75	-48.1	3,375	-1.43%
2023/09/13	0	0.00	40.4	11.75	11.75	-40.4	3,354	-1.20%
2023/09/12	0.4	11.70	49	11.71	11.85	-48.7	3,383	-1.44%
2023/09/11	0.2	11.90	41	11.80	11.70	-40.8	3,373	-1.21%
2023/09/08	3	11.70	40	11.70	11.80	-37	3,381	-1.09%
2023/09/06	171.1	11.80	0	0.00	11.75	171.1	3,464	4.94%	大買/鉅額交易
2023/09/05	0	11.85	5.3	11.80	11.80	-5.3	3,471	-0.15%
2023/09/04	1.6	11.84	0.3	11.80	11.75	1.4	3,528	0.04%
2023/09/01	1.5	11.82	0	0.00	11.80	1.5	3,644	0.04%
2023/08/31	0	0.00	0.1	11.80	11.90	-0.1	3,686	0.00%
2023/08/30	0	0.00	5.5	11.90	11.85	-5.5	3,762	-0.15%
2023/08/29	0	0.00	12	11.85	11.90	-12	3,826	-0.31%
2023/08/28	0.1	11.75	6.3	11.72	11.70	-6.1	3,820	-0.16%
2023/08/25	12	11.70	0	0.00	11.70	12	3,887	0.31%
2023/08/24	0	0.00	1	11.75	11.75	-1	3,883	-0.03%
2023/08/22	0	0.00	1	11.80	11.75	-1	3,933	-0.03%
2023/08/21	7.1	11.69	0	0.00	11.70	7.1	3,983	0.18%
2023/08/18	3.5	11.66	4	11.71	11.70	-0.5	4,031	-0.01%
2023/08/17	52	11.65	5	11.60	11.65	47	4,131	1.14%
2023/08/16	3	11.70	0	0.00	11.70	3	4,135	0.07%
2023/08/14	6.2	11.77	1.3	11.82	11.75	4.9	4,213	0.12%
2023/08/11	1.1	11.91	17	11.91	11.95	-15.9	4,230	-0.38%
2023/08/10	0.1	12.00	0	0.00	11.95	0.1	4,259	0.00%
2023/08/09	0	0.00	7.1	12.00	12.00	-7.1	4,286	-0.17%
2023/08/08	6	11.96	151.7	11.95	11.95	-145.7	4,312	-3.38%	大賣/鉅額交易
2023/08/07	11	12.05	1	11.95	12.05	10	4,306	0.23%
2023/08/04	2.6	12.00	0.2	12.00	11.95	2.4	4,313	0.06%
2023/08/02	3	12.02	1.1	12.00	12.00	1.9	4,309	0.04%
2023/08/01	4.5	12.10	26	12.10	12.15	-21.5	4,274	-0.50%
2023/07/31	0	0.00	3	12.00	12.00	-3	4,240	-0.07%
2023/07/28	24.1	12.00	52	12.00	12.00	-27.9	4,160	-0.67%
2023/07/27	168	12.00	0	0.00	12.00	168	4,120	4.08%	大買/鉅額交易
2023/07/26	1	11.95	10.5	11.99	11.95	-9.5	4,064	-0.23%
2023/07/25	61	11.75	7.2	11.76	11.80	53.8	4,019	1.34%
2023/07/24	2	11.65	0	0.00	11.70	2	4,009	0.05%
2023/07/21	0.2	11.80	1.2	11.76	11.75	-1	3,974	-0.02%
2023/07/20	1	11.65	1	11.75	11.75	0	3,981	0.00%
2023/07/19	5	11.71	1	11.80	11.70	4	3,972	0.10%
2023/07/18	52.6	11.75	1.1	11.80	11.75	51.6	3,934	1.31%
2023/07/17	3.3	11.83	0	0.00	11.85	3.3	3,853	0.09%
2023/07/14	5	11.85	5	11.85	11.90	0	3,871	0.00%
2023/07/13	29.2	11.74	0	0.00	11.85	29.2	3,881	0.75%
2023/07/12	16.6	11.81	51	11.80	11.80	-34.3	3,689	-0.93%
2023/07/11	13.1	11.85	2	11.80	11.85	11.1	3,676	0.30%
2023/07/10	6.1	11.80	0	0.00	11.75	6.1	3,662	0.17%
2023/07/07	23.4	11.73	48	11.75	11.80	-24.6	3,636	-0.68%
2023/07/06	35	11.80	0	0.00	11.85	35	3,630	0.96%
2023/07/05	53	11.96	0	0.00	11.90	53	3,604	1.47%
2023/07/04	13.5	12.00	0	0.00	11.95	13.5	3,584	0.38%
2023/07/03	2.1	12.10	3.1	12.10	12.10	-1	3,633	-0.03%
2023/06/30	0	0.00	2	12.05	12.05	-2	3,789	-0.05%
2023/06/29	0.8	12.00	2	12.08	12.05	-1.2	4,095	-0.03%
2023/06/28	6.1	11.98	0	0.00	12.00	6.1	4,305	0.14%
2023/06/26	13.1	11.95	0	0.00	12.00	13.1	4,569	0.29%
2023/06/21	13	12.04	3	12.05	12.00	10	4,730	0.21%
2023/06/20	1.1	12.10	21	12.05	12.05	-19.9	5,161	-0.39%
2023/06/19	9	12.10	0	12.15	12.10	9	5,524	0.16%
2023/06/16	13	12.15	29	12.15	12.15	-16	5,851	-0.27%
2023/06/15	3	12.17	53	12.15	12.15	-50	6,028	-0.83%
2023/06/14	4.8	12.21	6	12.20	12.20	-1.2	6,384	-0.02%
2023/06/13	64.1	12.15	1	12.10	12.15	63.1	6,587	0.96%
2023/06/12	30.1	12.15	5.1	12.10	12.10	25	6,893	0.36%
2023/06/09	2	12.15	3.1	12.17	12.20	-1.1	7,311	-0.01%
2023/06/08	24.6	12.14	3	12.15	12.10	21.6	7,398	0.29%
2023/06/07	9.2	12.23	0	0.00	12.20	9.2	7,429	0.12%
2023/06/06	4	12.25	10	12.25	12.25	-6	7,369	-0.08%
2023/06/05	22.3	12.29	0.2	12.35	12.25	22.2	7,415	0.30%
2023/06/02	14.1	12.38	2	12.45	12.35	12.1	7,461	0.16%
2023/06/01	1	12.50	0	0.00	12.45	1	7,464	0.01%
2023/05/31	14	12.46	0	0.00	12.45	14	7,471	0.19%
2023/05/30	1	12.60	34	12.57	12.60	-33	7,418	-0.44%
2023/05/29	33.4	12.62	10.2	12.57	12.60	23.3	7,442	0.31%
2023/05/26	16.2	12.53	5.2	12.54	12.55	11	7,425	0.15%
2023/05/25	3	12.45	13.1	12.61	12.65	-10.1	7,425	-0.14%
2023/05/24	5	12.55	19.6	12.57	12.65	-14.6	7,472	-0.19%
2023/05/23	50	12.45	77.8	12.53	12.55	-27.8	7,451	-0.37%
2023/05/22	12.1	12.39	0	0.00	12.35	12.1	7,373	0.16%
2023/05/19	14	12.40	33	12.38	12.40	-19	7,393	-0.26%
2023/05/18	5	12.44	42.4	12.42	12.50	-37.4	7,385	-0.51%
2023/05/17	49	12.30	12	12.31	12.40	37	7,342	0.50%
2023/05/16	2	12.15	10	12.13	12.15	-8	7,320	-0.11%
2023/05/15	7.1	11.99	2	12.00	12.00	5.1	7,343	0.07%
2023/05/12	22.2	12.01	3	12.05	12.05	19.2	7,390	0.26%
2023/05/11	6	12.13	0.1	12.15	12.10	5.9	7,397	0.08%
2023/05/10	3.1	12.15	0	0.00	12.20	3.1	7,461	0.04%
2023/05/09	3	12.15	9	12.18	12.15	-6	7,526	-0.08%
2023/05/08	15.2	12.18	0	0.00	12.20	15.2	7,628	0.20%
2023/05/05	3	12.28	1.3	12.25	12.30	1.7	7,783	0.02%
2023/05/04	0	0.00	15.2	12.21	12.25	-15.2	7,940	-0.19%
2023/05/03	0.1	12.30	9	12.24	12.25	-8.9	8,020	-0.11%
2023/05/02	0.1	12.30	10	12.30	12.25	-9.9	8,154	-0.12%
2023/04/28	1	12.25	14	12.34	12.35	-13	8,307	-0.16%
2023/04/27	36.5	12.25	0	0.00	12.25	36.5	8,375	0.44%
2023/04/26	3.4	12.19	12	12.30	12.30	-8.6	8,592	-0.10%
2023/04/25	6.1	12.24	0	0.00	12.30	6.1	8,876	0.07%
2023/04/24	1	12.30	0	0.00	12.35	1	8,985	0.01%
2023/04/21	10.3	12.31	25.4	12.32	12.30	-15.1	9,066	-0.17%
2023/04/20	0	0.00	0.3	12.35	12.40	-0.3	9,095	0.00%
2023/04/19	7	12.43	6	12.50	12.35	1	9,149	0.01%
2023/04/18	10	12.59	4	12.56	12.60	6	9,120	0.07%
2023/04/17	2	12.55	2	12.50	12.50	0	9,110	0.00%
2023/04/14	5	12.44	2.1	12.48	12.50	2.9	9,108	0.03%
2023/04/13	4.8	12.45	49	12.45	12.45	-44.2	9,157	-0.48%
2023/04/12	36	12.45	24	12.50	12.50	12	9,620	0.12%
2023/04/11	2	12.35	1	12.40	12.40	1	9,609	0.01%
2023/04/10	26.1	12.33	20.5	12.31	12.25	5.6	9,634	0.06%
2023/04/07	3	12.22	0	0.00	12.25	3	9,610	0.03%
2023/04/06	9.6	12.28	5	12.30	12.30	4.6	9,579	0.05%
2023/03/31	46.4	12.32	492	12.33	12.35	-445.7	9,500	-4.69%	大賣/鉅額交易
2023/03/30	70	12.54	121	12.61	12.45	-51	9,355	-0.55%	大賣/
2023/03/29	173	13.29	103.1	13.30	13.20	69.9	9,073	0.77%	大買/大賣/
2023/03/28	67	13.03	59.5	13.02	13.05	7.5	9,044	0.08%
2023/03/27	82.3	12.92	0.7	12.85	12.90	81.7	9,102	0.90%
2023/03/24	4	13.37	334	13.38	13.30	-330	9,028	-3.66%	大賣/鉅額交易
2023/03/23	92	13.65	116.3	13.62	13.70	-24.3	8,877	-0.27%	大賣/
2023/03/22	90	13.27	136	13.21	13.30	-46	8,434	-0.55%	大賣/
2023/03/21	114	12.88	87	12.88	13.00	27	8,195	0.33%	大買/
2023/03/20	19	12.22	24	12.38	12.50	-5	8,163	-0.06%
2023/03/17	150	11.78	17.5	11.79	12.15	132.5	8,039	1.65%	大買/鉅額交易
2023/03/16	99.4	11.65	22	11.58	11.70	77.4	7,762	1.00%
2023/03/15	76.3	11.94	59.4	11.90	11.90	16.9	7,704	0.22%
2023/03/14	206.3	12.33	60	12.33	12.25	146.3	7,476	1.96%	大買/鉅額交易
2023/03/13	57.2	13.07	90	13.00	13.20	-32.8	7,352	-0.45%
2023/03/10	14.3	13.15	3.1	13.13	13.15	11.2	7,365	0.15%
2023/03/09	30	13.23	6	13.25	13.15	24	7,395	0.32%
2023/03/08	93.5	13.12	18	13.14	13.15	75.5	7,445	1.01%
2023/03/07	11	13.04	19	13.04	13.10	-8	7,463	-0.11%
2023/03/06	0.2	12.70	76.2	12.70	12.80	-76	7,445	-1.02%
2023/03/03	27.2	12.60	6.1	12.59	12.60	21.1	7,458	0.28%
2023/03/02	10.5	12.55	43.4	12.55	12.60	-32.9	7,567	-0.43%
2023/03/01	21.4	12.55	8	12.60	12.60	13.4	7,774	0.17%
2023/02/24	33	12.55	0	12.60	12.60	33	8,027	0.41%
2023/02/23	20	12.60	25.1	12.58	12.60	-5.1	8,051	-0.06%
2023/02/22	90.5	12.46	14.3	12.44	12.50	76.2	8,118	0.94%
2023/02/21	30	12.70	11.4	12.70	12.70	18.6	8,077	0.23%
2023/02/20	22.5	12.71	2.2	12.70	12.70	20.4	8,199	0.25%
2023/02/17	75	12.71	0	0.00	12.75	75	8,356	0.90%
2023/02/16	22	12.64	0	0.00	12.60	22	8,399	0.26%
2023/02/15	10.4	12.73	0	0.00	12.65	10.4	8,446	0.12%
2023/02/14	7.7	12.67	1	12.80	12.75	6.7	8,562	0.08%
2023/02/13	18.8	12.59	9	12.63	12.60	9.8	8,586	0.11%
2023/02/10	416.1	12.70	2.3	12.70	12.65	413.8	8,610	4.81%	大買/鉅額交易
2023/02/09	10	12.73	261	12.70	12.80	-251	8,609	-2.92%	大賣/鉅額交易
2023/02/08	49.7	12.74	7	12.75	12.75	42.7	8,620	0.49%
2023/02/07	27.3	12.89	0	0.00	12.85	27.3	8,601	0.32%
2023/02/06	21.3	12.97	11.2	12.98	13.00	10.1	8,599	0.12%
2023/02/03	8.3	13.00	11.4	13.13	13.15	-3.1	8,607	-0.04%
2023/02/02	19	12.91	25	12.98	13.05	-6	8,481	-0.07%
2023/02/01	72.4	12.64	11.8	12.63	12.65	60.6	8,455	0.72%
2023/01/31	11.1	12.51	14.2	12.54	12.60	-3.1	8,469	-0.04%
2023/01/30	19.3	12.29	10	12.27	12.35	9.3	8,364	0.11%
2023/01/17	1	12.25	3.1	12.22	12.20	-2.1	8,211	-0.03%
2023/01/16	18.2	12.31	8.6	12.31	12.20	9.6	8,146	0.12%
2023/01/13	4.5	12.08	9	12.12	12.15	-4.5	7,950	-0.06%
2023/01/12	1	11.65	10.8	11.89	11.90	-9.8	7,808	-0.13%
2023/01/11	2.5	11.64	2	11.70	11.70	0.5	7,688	0.01%
2023/01/10	272	11.60	0	0.00	11.65	272	7,619	3.57%	大買/鉅額交易
2023/01/09	1.1	11.55	9.3	11.60	11.60	-8.1	7,590	-0.11%
2023/01/06	0.1	11.50	5.4	11.52	11.55	-5.3	7,541	-0.07%
2023/01/05	0	11.45	1	11.40	11.50	-1	7,537	-0.01%
2023/01/04	1	11.30	0	0.00	11.35	1	7,529	0.01%
2023/01/03	3.5	11.30	2	11.30	11.35	1.5	7,591	0.02%
2022/12/30	8.9	11.26	1	11.35	11.30	7.9	7,540	0.10%
2022/12/28	0	0.00	14	11.45	11.40	-14	7,040	-0.20%
2022/12/27	0.1	11.45	29	11.45	11.45	-29	6,994	-0.41%
2022/12/26	2.2	11.41	4	11.41	11.40	-1.8	6,970	-0.03%
2022/12/23	0	0.00	7	11.35	11.35	-7	7,013	-0.10%
2022/12/22	14	11.35	4	11.33	11.35	10	7,107	0.14%
2022/12/21	3	11.25	6	11.26	11.25	-3	7,179	-0.04%
2022/12/20	18.4	11.28	3.1	11.25	11.25	15.3	7,188	0.21%
2022/12/19	4.4	11.44	1.1	11.40	11.35	3.3	7,014	0.05%
2022/12/16	0.7	11.46	3	11.42	11.45	-2.3	6,868	-0.03%
2022/12/15	2	11.45	3	11.45	11.45	-1	6,776	-0.01%
2022/12/14	6	11.45	10.1	11.45	11.50	-4.1	6,724	-0.06%
2022/12/13	0.2	11.40	8.9	11.39	11.40	-8.7	6,642	-0.13%
2022/12/12	7.1	11.36	48.8	11.37	11.40	-41.6	6,517	-0.64%
2022/12/09	0	0.00	6	11.45	11.40	-6	6,397	-0.09%
2022/12/08	4	11.41	18	11.42	11.45	-14	6,309	-0.22%
2022/12/07	1.1	11.41	23	11.39	11.40	-21.9	6,220	-0.35%
2022/12/06	28.3	11.40	19	11.40	11.35	9.3	6,071	0.15%
2022/12/05	17.6	11.31	4	11.33	11.40	13.6	5,967	0.23%
2022/12/02	21.4	11.35	4	11.43	11.35	17.4	5,653	0.31%
2022/12/01	15.5	11.61	4	11.64	11.50	11.5	5,579	0.21%
2022/11/30	10.5	11.45	4	11.45	11.50	6.5	5,478	0.12%
2022/11/29	9	11.36	0	0.00	11.45	9	5,364	0.17%
2022/11/28	7.9	11.37	2	11.45	11.45	5.9	5,250	0.11%
2022/11/25	20.1	11.61	0	0.00	11.60	20.1	5,130	0.39%
2022/11/24	10.2	11.69	8	11.67	11.70	2.2	5,046	0.04%
2022/11/23	13	11.67	12	11.75	11.80	1	4,947	0.02%
2022/11/22	12	11.50	32	11.52	11.65	-20	4,782	-0.42%
2022/11/21	1.1	11.11	2	11.10	11.10	-1	4,542	-0.02%
2022/11/18	9	11.17	10	11.15	11.20	-1	4,548	-0.02%
2022/11/17	1	11.15	15	11.10	11.15	-14	4,498	-0.31%
2022/11/16	28.5	11.16	4	11.10	11.05	24.5	4,444	0.55%
2022/11/15	9	11.24	15	11.27	11.35	-6	4,306	-0.14%
2022/11/14	4.1	11.30	17	11.30	11.30	-13	4,141	-0.31%
2022/11/11	6	11.36	33	11.35	11.35	-27	4,040	-0.67%
2022/11/10	18	11.30	66	11.30	11.25	-48	3,963	-1.21%
2022/11/09	5	11.35	0	11.40	11.45	5	3,826	0.13%
2022/11/08	0	0.00	2.1	11.35	11.35	-2.1	3,777	-0.05%
2022/11/07	2.7	11.07	1.3	11.08	11.25	1.4	3,717	0.04%
2022/11/04	0.6	11.08	0	0.00	11.05	0.6	3,659	0.02%
2022/11/03	21	11.08	40	11.05	11.10	-19	3,638	-0.52%
2022/11/02	4.3	11.10	12.2	11.10	11.15	-7.9	3,593	-0.22%
2022/11/01	10.5	10.99	0	0.00	11.05	10.5	3,528	0.30%
2022/10/31	4	11.05	5.1	11.10	11.10	-1.1	3,436	-0.03%
2022/10/28	13.4	11.01	2	11.03	11.00	11.4	3,385	0.34%
2022/10/27	2.5	11.16	1	11.30	11.20	1.5	3,253	0.05%
2022/10/26	8.7	11.17	0	0.00	11.25	8.7	3,169	0.27%
2022/10/25	0.1	11.30	0	0.00	11.20	0.1	3,164	0.00%
2022/10/24	1.3	11.26	0.2	11.30	11.25	1.2	3,199	0.04%
2022/10/21	1	11.25	5	11.40	11.35	-4	3,190	-0.13%
2022/10/20	13.1	10.97	9.2	11.14	11.30	3.9	3,167	0.12%
2022/10/19	8.3	11.26	6	11.25	11.30	2.3	3,012	0.08%
2022/10/18	4.1	11.19	0	0.00	11.40	4.1	2,993	0.14%
2022/10/17	9.7	11.11	0	0.00	11.30	9.7	2,981	0.33%
2022/10/14	7	11.31	0	0.00	11.40	7	2,951	0.24%
2022/10/13	5.4	11.25	2.1	11.44	11.45	3.3	2,951	0.11%
2022/10/12	5	11.29	0	0.00	11.45	5	2,928	0.17%
2022/10/11	31.4	11.26	0.6	11.30	11.45	30.8	2,929	1.05%
2022/10/07	42.8	11.69	0	0.00	11.65	42.8	2,883	1.49%
2022/10/06	22.6	11.82	0.3	11.90	11.85	22.3	2,886	0.77%
2022/10/05	7.2	11.82	0	0.00	11.80	7.2	2,941	0.24%
2022/10/04	8	11.76	8	11.76	11.75	0	3,022	0.00%
2022/10/03	39.5	11.47	1	11.65	11.65	38.5	3,042	1.27%
2022/09/30	0	0.00	7	11.25	11.55	-7	3,032	-0.23%
2022/09/29	17.3	11.56	1	11.40	11.45	16.3	2,984	0.54%
2022/09/28	14.3	11.70	1	11.65	11.60	13.3	2,933	0.45%
2022/09/27	5.7	12.07	1.1	12.11	12.05	4.5	2,856	0.16%
2022/09/26	7.7	12.24	10	12.25	12.20	-2.4	2,900	-0.08%
2022/09/23	4.4	12.50	5.3	12.46	12.45	-1	2,953	-0.03%
2022/09/22	5.3	12.43	0	0.00	12.45	5.3	3,024	0.18%
2022/09/21	17.2	12.60	0.4	12.70	12.55	16.8	3,122	0.54%
2022/09/20	2.8	12.71	1	12.70	12.70	1.8	3,178	0.06%
2022/09/19	0.7	12.85	0	0.00	12.70	0.7	3,271	0.02%
2022/09/16	5.4	12.74	0	0.00	12.70	5.4	3,310	0.16%
2022/09/15	4	12.84	1	12.85	12.95	3	3,159	0.09%
2022/09/14	16.3	12.82	0	0.00	12.85	16.3	3,202	0.51%
2022/09/13	5.1	12.91	2	12.90	12.95	3.1	3,234	0.09%
2022/09/12	2	12.78	4	12.90	12.90	-2	3,264	-0.06%
2022/09/08	5.6	12.84	2	12.83	12.90	3.6	3,564	0.10%
2022/09/07	12.5	12.85	0	0.00	12.85	12.5	3,611	0.35%
2022/09/06	1.1	13.10	0	0.00	13.10	1.1	3,670	0.03%
2022/09/02	0	0.00	0	13.30	13.20	0	3,854	0.00%
2022/09/01	3.5	13.20	6	13.20	13.20	-2.5	3,863	-0.06%
2022/08/31	2	13.30	5	13.35	13.35	-3	3,866	-0.08%
2022/08/30	5	13.16	2	13.15	13.10	3	3,891	0.08%
2022/08/29	11.3	13.16	0.1	13.20	13.15	11.2	3,872	0.29%
2022/08/26	1	13.25	0	0.00	13.20	1	3,826	0.03%
2022/08/25	1	13.20	1	13.25	13.20	0	3,776	0.00%
2022/08/24	8	13.25	1	13.35	13.30	7	3,774	0.19%
2022/08/23	10	13.40	0	0.00	13.35	10	3,752	0.27%
2022/08/22	6.1	13.49	1	13.60	13.55	5.1	3,754	0.13%
2022/08/19	10.3	13.55	0	0.00	13.55	10.3	3,746	0.27%
2022/08/17	2	13.70	0	13.80	13.65	2	3,747	0.05%
2022/08/16	9	13.57	0	0.00	13.70	9	3,758	0.24%
2022/08/15	5.1	13.64	0	0.00	13.65	5.1	3,751	0.13%
2022/08/12	1	13.80	2.5	13.80	13.75	-1.5	3,750	-0.04%
2022/08/11	7.2	13.54	1	13.65	13.65	6.2	3,766	0.16%
2022/08/10	3	13.42	2	13.53	13.45	1	3,773	0.03%
2022/08/09	9.2	13.06	0	0.00	13.20	9.2	3,765	0.25%
2022/08/08	33.1	13.15	0	0.00	13.15	33.1	3,780	0.87%
2022/08/05	5	13.17	0	0.00	13.20	5	3,834	0.13%
2022/08/04	3.5	13.14	0	0.00	13.30	3.5	3,916	0.09%
2022/08/03	2	13.25	0	0.00	13.30	2	3,941	0.05%
2022/08/02	9	13.32	0	0.00	13.35	9	4,008	0.22%
2022/08/01	12	13.37	0	0.00	13.55	12	4,068	0.29%
2022/07/29	11	14.00	2	14.03	14.10	9	4,091	0.22%
2022/07/28	3.2	13.89	12	13.86	13.95	-8.8	4,054	-0.22%
2022/07/27	12.1	13.66	1	13.75	13.80	11.1	4,053	0.27%
2022/07/26	4	13.61	2	13.65	13.60	2	4,060	0.05%
2022/07/25	1.2	13.58	9	13.51	13.65	-7.8	4,076	-0.19%
2022/07/22	1	13.20	2	13.28	13.45	-1	4,110	-0.02%
2022/07/21	2	13.13	0	0.00	13.25	2	4,189	0.05%
2022/07/20	8.1	13.18	1	13.30	13.15	7.1	4,242	0.17%
2022/07/19	2.1	13.14	33	13.10	13.10	-30.9	4,326	-0.71%
2022/07/18	4	12.73	1	12.80	12.80	3	4,336	0.07%
2022/07/15	4.5	12.60	0	0.00	12.60	4.5	4,334	0.10%
2022/07/14	2.2	12.85	2	12.80	12.85	0.2	4,339	0.01%
2022/07/13	16.1	12.83	1.2	12.87	12.85	14.9	4,365	0.34%
2022/07/12	10.4	12.82	1	12.95	12.80	9.4	4,407	0.21%
2022/07/11	10.8	13.42	1	13.50	13.30	9.8	4,356	0.22%
2022/07/08	5	13.60	1	13.65	13.60	4	4,390	0.09%
2022/07/07	10	13.55	0	0.00	13.50	10	4,461	0.22%
2022/07/06	4.1	13.48	3	13.45	13.30	1.1	4,529	0.02%
2022/07/05	5	13.67	2	13.78	13.75	3	4,785	0.06%
2022/07/04	7.3	13.67	11	13.73	13.60	-3.7	4,827	-0.08%
2022/07/01	10.4	14.21	1	14.10	14.05	9.4	4,968	0.19%
2022/06/30	12	14.49	0	0.00	14.55	12	5,074	0.24%
2022/06/29	87	14.73	1	14.70	14.80	86	5,078	1.69%
2022/06/28	5	15.75	4	15.75	15.75	1	5,124	0.02%
2022/06/27	1.1	15.79	6	15.81	15.80	-4.9	5,114	-0.10%
2022/06/24	1.2	15.77	0.1	15.85	15.75	1.1	5,072	0.02%
2022/06/23	2	15.53	0	0.00	15.65	2	5,078	0.04%
2022/06/21	5	15.70	7	15.80	15.85	-2	5,105	-0.04%
2022/06/20	6.1	15.80	2	15.70	15.60	4.1	5,209	0.08%
2022/06/17	4	15.80	14.2	15.85	15.75	-10.2	5,201	-0.20%
2022/06/16	0	0.00	8	16.09	16.00	-8	4,960	-0.16%
2022/06/15	1.1	16.04	1	16.05	16.05	0.1	5,055	0.00%
2022/06/14	3	15.60	9	15.85	15.85	-6	5,074	-0.12%
2022/06/13	1.1	15.55	0	0.00	15.50	1.1	5,047	0.02%
2022/06/10	10.1	15.65	12	15.55	15.65	-1.9	5,252	-0.04%
2022/06/09	3	15.58	0	0.00	15.60	3	5,296	0.06%
2022/06/08	0	0.00	2	15.60	15.65	-2	5,310	-0.04%
2022/06/07	2	15.50	1	15.55	15.50	1	5,352	0.02%
2022/06/06	0.3	15.60	2	15.55	15.50	-1.8	5,557	-0.03%
2022/06/02	2.3	15.43	0	0.00	15.45	2.3	5,788	0.04%
2022/06/01	5.1	15.55	3	15.60	15.50	2.1	5,911	0.03%
2022/05/31	3	15.60	1	15.60	15.60	2	5,889	0.03%
2022/05/30	2.2	15.59	19.2	15.60	15.65	-17	5,884	-0.29%
2022/05/27	0.1	15.45	2	15.40	15.40	-2	5,887	-0.03%
2022/05/26	3.1	15.30	10	15.30	15.30	-7	5,909	-0.12%
2022/05/25	4.1	15.32	2	15.35	15.30	2.1	5,957	0.04%
2022/05/24	7	15.41	0	0.00	15.40	7	6,039	0.12%
2022/05/23	4	15.43	1	15.35	15.50	3	6,052	0.05%
2022/05/20	11.1	15.47	0	0.00	15.45	11.1	6,085	0.18%
2022/05/19	7	15.48	0.5	15.55	15.50	6.5	6,120	0.11%
2022/05/18	2	15.68	54.2	15.75	15.80	-52.2	6,137	-0.85%
2022/05/17	5.2	15.55	0	0.00	15.60	5.2	6,169	0.08%
2022/05/16	5.1	15.29	1	15.25	15.40	4.1	6,177	0.07%
2022/05/13	2.1	15.25	1	15.25	15.30	1.1	6,179	0.02%
2022/05/12	60	15.20	0	0.00	15.15	60	6,249	0.96%
2022/05/11	0	0.00	0	15.70	15.60	0	6,211	0.00%
2022/05/10	3	15.40	1	15.55	15.65	2	6,207	0.03%
2022/05/09	29.1	15.62	26.1	15.59	15.60	2.9	6,207	0.05%
2022/05/06	1.4	15.88	0	0.00	15.85	1.4	6,209	0.02%
2022/05/04	2	16.00	0	0.00	15.95	2	6,276	0.03%
2022/05/03	1	16.00	0	0.00	16.00	1	6,291	0.02%
2022/04/29	5	16.00	0	0.00	16.05	5	6,369	0.08%
2022/04/28	4.8	15.94	1	15.90	16.05	3.8	6,439	0.06%
2022/04/27	23.1	15.97	14	15.89	15.95	9.1	6,440	0.14%
2022/04/26	2.6	16.02	0	0.00	16.00	2.6	6,411	0.04%
2022/04/25	24.3	15.95	0	0.00	16.00	24.3	6,404	0.38%
2022/04/22	20	16.15	1	16.20	16.20	19	6,333	0.30%
2022/04/21	1	16.15	4.2	16.12	16.15	-3.2	6,434	-0.05%
2022/04/20	1.1	16.10	0	0.00	16.10	1.1	6,593	0.02%
2022/04/19	5.5	16.10	2	16.15	16.10	3.5	6,729	0.05%
2022/04/18	13.3	15.99	0	0.00	16.05	13.3	6,782	0.20%
2022/04/15	3.4	16.22	5	16.15	16.20	-1.7	6,705	-0.02%
2022/04/14	4	16.24	0	0.00	16.25	4	6,730	0.06%
2022/04/13	7.1	16.29	2	16.38	16.40	5	6,677	0.08%
2022/04/12	6.1	16.30	4	16.34	16.40	2.1	6,615	0.03%
2022/04/11	46	16.61	16.2	16.63	16.50	29.8	6,526	0.46%
2022/04/08	15	17.01	1	17.05	17.10	14	6,232	0.22%
2022/04/07	39.2	17.16	15	17.12	16.90	24.2	6,245	0.39%
2022/04/06	8.3	17.02	10	17.11	17.20	-1.7	6,050	-0.03%
2022/04/01	8	16.82	7.2	16.86	16.90	0.8	5,936	0.01%
2022/03/31	12	16.66	7	16.74	16.75	5	5,868	0.09%
2022/03/30	4.2	16.58	1	16.60	16.55	3.2	5,717	0.06%
2022/03/29	12.1	16.44	1	16.50	16.50	11.1	5,661	0.20%
2022/03/28	2.6	16.41	0	0.00	16.40	2.6	5,615	0.05%
2022/03/25	1	16.40	0	0.00	16.45	1	5,570	0.02%
2022/03/24	9	16.48	1	16.40	16.50	8	5,559	0.14%
2022/03/23	0.5	16.40	2.4	16.46	16.50	-1.9	5,605	-0.03%
2022/03/22	31	16.30	7.3	16.29	16.35	23.7	5,503	0.43%
2022/03/21	1	16.35	10	16.30	16.35	-9	5,486	-0.16%
2022/03/18	2.3	16.28	5	16.35	16.30	-2.7	5,434	-0.05%
2022/03/17	7	16.06	4	16.05	16.10	3	5,347	0.06%
2022/03/16	13	15.88	64.2	15.90	15.90	-51.2	5,266	-0.97%
2022/03/15	25	15.76	11.2	15.77	15.85	13.8	5,188	0.27%
2022/03/14	12.4	15.09	8	15.02	15.05	4.4	4,952	0.09%
2022/03/11	6	14.92	1	14.95	14.90	5	4,961	0.10%
2022/03/10	28.2	14.97	0.1	15.00	15.00	28.1	4,963	0.57%
2022/03/09	45.5	14.80	5.7	14.81	14.80	39.8	4,907	0.81%
2022/03/08	35.4	15.20	9	15.25	15.05	26.4	4,722	0.56%
2022/03/07	26.6	15.65	36.7	15.69	15.65	-10.1	4,507	-0.22%
2022/03/04	1	15.85	0	0.00	15.85	1	4,430	0.02%
2022/03/03	14	15.90	6	15.95	15.95	8	4,464	0.18%
2022/03/02	0.1	15.95	0	0.00	15.90	0.1	4,482	0.00%
2022/03/01	1	15.90	2	15.90	15.90	-1	4,497	-0.02%
2022/02/25	10	15.84	12	15.83	15.80	-2	4,541	-0.04%
2022/02/24	19	15.87	2	15.90	15.85	17	4,502	0.38%
2022/02/23	8.1	15.92	42	15.95	15.95	-33.9	4,437	-0.76%
2022/02/22	4	15.95	162	15.96	15.95	-158	4,507	-3.51%	大賣/鉅額交易
2022/02/21	0	0.00	37.6	16.00	16.05	-37.6	4,685	-0.80%
2022/02/18	20	15.96	148	16.00	16.00	-128	4,806	-2.66%	大賣/鉅額交易
2022/02/17	5	16.00	4.2	16.00	16.00	0.8	4,797	0.02%
2022/02/16	3.5	16.02	0	0.00	16.00	3.5	4,830	0.07%
2022/02/15	18	16.01	0	0.00	16.00	18	4,876	0.37%
2022/02/14	72.3	16.00	10.1	16.01	16.05	62.2	4,893	1.27%
2022/02/11	7.5	16.10	0	0.00	16.15	7.5	4,788	0.16%
2022/02/10	27	16.15	3	16.20	16.25	24	4,748	0.51%
2022/02/09	38.1	16.15	0	0.00	16.20	38.1	4,772	0.80%
2022/02/08	4	16.14	1	16.15	16.15	3	4,727	0.06%
2022/02/07	10	15.99	1.2	16.02	16.05	8.8	4,660	0.19%
2022/01/26	7	15.92	0	0.00	15.95	7	4,572	0.15%
2022/01/25	2	15.88	2.1	15.90	15.90	-0.1	4,555	0.00%
2022/01/24	14.2	15.82	0.8	15.95	15.95	13.4	4,533	0.30%
2022/01/21	18	16.02	3	16.07	16.00	15	4,447	0.34%
2022/01/20	5	16.10	14.4	16.11	16.15	-9.4	4,347	-0.22%
2022/01/19	11	16.18	16	16.25	16.20	-5	4,321	-0.12%
2022/01/18	4.2	16.20	8.1	16.28	16.25	-3.9	4,274	-0.09%
2022/01/17	2	16.28	0	0.00	16.20	2	4,236	0.05%
2022/01/14	4	16.29	2	16.30	16.30	2	4,205	0.05%
2022/01/13	81	16.27	5.5	16.31	16.35	75.5	4,182	1.81%
2022/01/12	3.7	16.20	42.4	16.20	16.15	-38.7	4,056	-0.95%
2022/01/11	8	15.93	3	16.05	15.95	5	3,918	0.13%
2022/01/10	7.2	15.94	1	15.90	15.95	6.2	3,903	0.16%
2022/01/07	6	15.88	3	15.88	15.90	3	4,037	0.07%
2022/01/06	3.8	15.87	6	15.90	15.90	-2.2	4,006	-0.06%
2022/01/05	33	15.90	0	0.00	15.90	33	4,013	0.82%
2022/01/04	12.3	15.96	0	0.00	15.95	12.3	4,036	0.31%
2022/01/03	3	15.95	14.1	16.04	15.95	-11.1	4,067	-0.27%
2021/12/30	4	16.00	24	16.00	16.05	-20	4,118	-0.49%
2021/12/29	2	15.98	13	15.99	15.95	-11	4,119	-0.27%
2021/12/28	27	15.81	3.9	15.86	15.90	23.1	4,114	0.56%
2021/12/24	1	15.80	0.2	15.90	15.85	0.8	4,189	0.02%
2021/12/23	6	15.84	0	0.00	15.85	6	4,229	0.14%
2021/12/22	5	15.84	6.2	15.85	15.80	-1.2	4,254	-0.03%
2021/12/21	0	0.00	4	15.81	15.80	-4	4,287	-0.09%
2021/12/20	6	15.80	1.1	15.81	15.80	4.9	4,292	0.11%
2021/12/17	5	15.87	6.7	15.91	15.85	-1.7	4,251	-0.04%
2021/12/16	3	15.87	0	0.00	15.85	3	4,225	0.07%
2021/12/15	3.6	15.95	1.5	15.97	15.90	2.1	4,212	0.05%
2021/12/14	1	16.00	4.5	15.97	15.95	-3.5	4,220	-0.08%
2021/12/13	4.1	16.04	0	0.00	16.05	4.1	4,229	0.10%
2021/12/10	1.5	15.93	10	16.00	16.00	-8.5	4,172	-0.20%
2021/12/09	3.1	15.92	0	0.00	15.90	3.1	4,180	0.07%
2021/12/08	14	15.85	10	15.90	15.90	4	4,185	0.10%
2021/12/07	17	15.82	0	0.00	15.90	17	4,153	0.41%
2021/12/06	12	15.87	0	0.00	15.85	12	4,195	0.29%
2021/12/03	3.1	15.90	10.1	15.90	15.90	-7.1	4,177	-0.17%
2021/12/02	3	15.92	0	15.95	15.90	3	4,189	0.07%
2021/12/01	2.5	15.87	0	0.00	15.90	2.5	4,196	0.06%
2021/11/30	5	15.86	6.1	15.93	16.00	-1.1	4,212	-0.03%
2021/11/29	15	15.84	9	15.89	15.85	6	4,198	0.14%
2021/11/26	2.5	16.04	6	16.00	16.00	-3.5	4,165	-0.08%
2021/11/25	8	16.24	2	16.25	16.20	6	4,155	0.14%
2021/11/24	0.5	16.15	0	0.00	16.20	0.5	4,139	0.01%
2021/11/23	2	16.05	5.2	16.00	16.00	-3.2	4,080	-0.08%
2021/11/22	3	16.05	0	0.00	16.10	3	4,063	0.07%
2021/11/19	2	16.23	3.2	16.30	16.15	-1.2	4,034	-0.03%
2021/11/18	9	16.24	81.1	16.25	16.40	-72.1	3,946	-1.83%
2021/11/17	15	15.92	4	15.93	16.00	11	3,741	0.29%
2021/11/16	12.9	15.78	14	15.75	15.85	-1.1	3,597	-0.03%
2021/11/15	11.1	15.77	3	15.75	15.80	8.1	3,607	0.22%
2021/11/12	0	0.00	0.1	15.81	15.85	-0.1	3,550	0.00%
2021/11/11	14	15.70	4	15.70	15.75	10	3,563	0.28%
2021/11/10	6.2	15.72	3.1	15.70	15.75	3.1	3,542	0.09%
2021/11/09	13.1	15.70	2.5	15.72	15.75	10.6	3,524	0.30%
2021/11/08	15.8	15.72	1.9	15.80	15.75	13.9	3,523	0.39%
2021/11/05	8	15.76	1.2	15.76	15.80	6.8	3,492	0.20%
2021/11/04	2	15.80	0	0.00	15.85	2	3,492	0.06%
2021/11/03	20	15.82	0	0.00	15.85	20	3,491	0.57%
2021/11/02	5	15.80	1	15.80	15.85	4	3,497	0.11%
2021/11/01	1.6	15.89	1	15.80	15.85	0.6	3,490	0.02%
2021/10/29	1	15.85	0	0.00	15.90	1	3,493	0.03%
2021/10/28	0	0.00	19	15.87	15.95	-19	3,517	-0.54%
2021/10/27	1	15.90	1	15.85	15.90	0	3,538	0.00%
2021/10/26	0	0.00	3	15.93	15.95	-3	3,561	-0.08%
2021/10/25	1	15.90	9	15.90	15.95	-8	3,639	-0.22%
2021/10/22	0	0.00	8	15.88	15.90	-8	3,863	-0.21%
2021/10/21	48	15.86	0	0.00	15.80	48	4,091	1.17%
2021/10/20	9.5	15.91	1	15.90	15.95	8.5	4,110	0.21%
2021/10/19	4	16.08	2	16.08	16.00	2	4,131	0.05%
2021/10/18	12	16.14	21.1	16.10	16.05	-9.1	4,183	-0.22%
2021/10/15	16.3	16.00	5	16.00	15.95	11.3	4,172	0.27%
2021/10/13	9	15.58	0	0.00	15.55	9	4,113	0.22%
2021/10/12	5	15.56	0	0.00	15.55	5	4,197	0.12%
2021/10/08	6	15.63	1	15.60	15.55	5	4,280	0.12%
2021/10/07	23.1	15.55	0	0.00	15.55	23.1	4,296	0.54%
2021/10/06	18.5	15.51	4	15.50	15.45	14.5	4,319	0.34%
2021/10/05	1	15.90	1	15.93	15.90	0	4,348	0.00%
2021/10/04	1.9	15.93	1	15.95	16.00	0.9	4,300	0.02%
2021/10/01	6	15.88	1	15.90	15.95	5	4,371	0.11%
2021/09/30	14	16.00	0	0.00	16.15	14	4,310	0.32%
2021/09/29	21.2	15.95	0.3	16.00	15.95	20.9	4,248	0.49%
2021/09/28	4	15.96	75	16.10	16.00	-71	4,223	-1.68%
2021/09/27	5	16.01	1	15.95	16.00	4	4,193	0.10%
2021/09/24	2	15.90	1	15.90	15.85	1	4,172	0.02%
2021/09/23	0	0.00	5	15.80	15.75	-5	4,190	-0.12%
2021/09/22	8	15.68	1	15.70	15.70	7	4,215	0.17%
2021/09/17	11	15.77	1	15.80	15.80	10	4,162	0.24%
2021/09/16	5.5	15.83	0.1	15.90	15.80	5.4	4,201	0.13%
2021/09/15	1	15.85	1	15.85	15.90	0	4,193	0.00%
2021/09/14	6	15.87	16	15.90	15.85	-10	4,198	-0.24%
2021/09/13	4	15.79	0	0.00	15.85	4	4,206	0.10%
2021/09/10	12.4	15.76	1	15.85	15.80	11.4	4,219	0.27%
2021/09/09	10.3	15.75	0	0.00	15.80	10.3	4,301	0.24%
2021/09/08	48.4	15.83	0	0.00	15.80	48.4	4,329	1.12%
2021/09/07	5	15.96	0	0.00	16.00	5	4,298	0.12%
2021/09/06	25	16.03	1	16.00	16.00	24	4,360	0.55%
2021/09/03	21.1	16.07	0	0.00	16.10	21.1	4,349	0.49%
2021/09/02	7.2	16.08	0	0.00	16.05	7.2	4,431	0.16%
2021/09/01	16	16.30	11	16.29	16.30	5	4,557	0.11%
2021/08/31	10	16.05	6	16.15	16.05	4	4,703	0.09%
2021/08/30	0.3	16.15	0	0.00	16.20	0.3	4,736	0.01%
2021/08/27	2.2	16.01	1	16.05	16.05	1.2	4,742	0.03%
2021/08/26	3	15.95	0	0.00	15.90	3	4,735	0.06%
2021/08/25	4	15.98	0	0.00	16.00	4	4,771	0.08%
2021/08/24	5	15.90	11	15.90	16.00	-6	4,789	-0.13%
2021/08/23	4	15.85	0	0.00	15.85	4	4,818	0.08%
2021/08/20	1.2	15.81	21	15.80	15.75	-19.9	4,884	-0.41%
2021/08/19	1.1	15.81	1	15.85	15.85	0.1	4,959	0.00%
2021/08/18	7.5	15.71	2	15.80	16.00	5.5	4,973	0.11%
2021/08/17	3	15.93	2	15.90	15.85	1	4,977	0.02%
2021/08/16	32.3	16.07	1	15.95	16.00	31.3	4,997	0.63%
2021/08/13	5.2	16.27	2	16.40	16.25	3.2	4,996	0.06%
2021/08/12	2	16.38	0.1	16.45	16.40	1.9	5,047	0.04%
2021/08/11	6	16.35	2	16.35	16.45	4	5,142	0.08%
2021/08/10	4	16.38	0.6	16.40	16.35	3.4	5,278	0.06%
2021/08/09	0	0.00	9	16.50	16.45	-9	5,612	-0.16%
2021/08/06	0	0.00	5	16.35	16.40	-5	5,746	-0.09%
2021/08/04	1	16.40	2	16.40	16.40	-1	6,690	-0.01%
2021/08/03	0.6	16.40	0	0.00	16.35	0.6	6,922	0.01%
2021/08/02	8.2	16.33	0	0.00	16.35	8.2	7,121	0.12%
2021/07/30	1.2	16.44	1	16.35	16.45	0.2	7,394	0.00%
2021/07/29	9.1	16.35	6	16.30	16.35	3.1	7,496	0.04%
2021/07/28	16	16.26	0	0.00	16.30	16	7,555	0.21%
2021/07/27	74.5	16.43	1,148	16.70	16.40	-1,073.5	7,803	-13.76%	大賣/鉅額交易
2021/07/26	1,210.1	17.50	2	17.45	17.45	1,208.1	7,769	15.55%	大買/鉅額交易
2021/07/23	55	17.50	13	17.50	17.50	42	7,639	0.55%
2021/07/22	2	17.50	5	17.50	17.55	-3	7,705	-0.04%
2021/07/21	8.1	17.54	6.3	17.58	17.50	1.9	7,686	0.02%
2021/07/20	5	17.49	15	17.49	17.50	-10	7,753	-0.13%
2021/07/19	5	17.58	4	17.59	17.65	1	7,812	0.01%
2021/07/16	6	17.48	3	17.50	17.55	3	7,918	0.04%
2021/07/15	1	17.25	8	17.26	17.30	-7	7,908	-0.09%
2021/07/14	1	17.05	0.4	17.10	17.10	0.6	7,912	0.01%
2021/07/13	15	17.12	3.1	17.12	17.05	11.9	8,084	0.15%
2021/07/12	1	17.00	10	17.05	17.00	-9	8,148	-0.11%
2021/07/09	4.5	16.73	0	0.00	16.75	4.5	8,179	0.06%
2021/07/08	1.5	16.80	8	16.84	16.80	-6.5	8,393	-0.08%
2021/07/07	3	16.48	0	16.50	16.50	3	8,590	0.03%
2021/07/06	0	0.00	2	16.50	16.55	-2	8,910	-0.02%
2021/07/05	7	16.41	0	0.00	16.50	7	9,005	0.08%
2021/07/02	5	16.35	19	16.35	16.40	-14	9,102	-0.15%
2021/07/01	3	16.40	0	0.00	16.35	3	9,166	0.03%
2021/06/30	0	0.00	11	16.48	16.50	-11	9,306	-0.12%
2021/06/29	3	16.40	8	16.41	16.45	-5	9,440	-0.05%
2021/06/28	36	16.50	0	0.00	16.50	36	9,625	0.37%
2021/06/25	6	16.38	1	16.40	16.35	5	9,718	0.05%
2021/06/24	1	16.25	1	16.25	16.30	0	9,813	0.00%
2021/06/22	5	16.23	0	0.00	16.20	5	10,304	0.05%
2021/06/21	6.1	16.22	0	0.00	16.15	6.1	10,653	0.06%
2021/06/18	3	16.28	0	0.00	16.30	3	10,631	0.03%
2021/06/17	2	16.35	0.1	16.40	16.40	1.9	10,576	0.02%
2021/06/16	0.1	16.55	3	16.50	16.45	-2.9	10,667	-0.03%
2021/06/15	4	16.38	3	16.43	16.55	1	10,656	0.01%
2021/06/11	2	16.35	0	0.00	16.40	2	10,684	0.02%
2021/06/10	3.5	16.22	0	0.00	16.30	3.5	10,767	0.03%
2021/06/09	12	16.43	0	0.00	16.30	12	10,770	0.11%
2021/06/08	41.1	16.62	10	16.65	16.65	31.1	10,836	0.29%
2021/06/07	7.1	16.94	1	16.95	16.90	6.1	11,068	0.06%
2021/06/04	4	17.10	3	17.05	17.10	1	11,370	0.01%
2021/06/03	1	17.15	1	17.15	17.15	0	11,801	0.00%
2021/06/02	1	17.05	1.1	17.06	17.20	-0.1	11,834	0.00%
2021/06/01	0	0.00	6	17.10	17.15	-6	11,827	-0.05%
2021/05/31	1	17.05	3	17.08	17.10	-2	11,858	-0.02%
2021/05/27	11	16.88	1	16.90	16.90	10	11,930	0.08%
2021/05/26	3	16.85	3	16.85	16.90	0	11,959	0.00%
2021/05/25	3	16.77	6	16.85	16.80	-3	12,054	-0.02%
2021/05/24	0	0.00	3	16.68	16.75	-3	12,137	-0.02%
2021/05/21	15	16.74	21	16.83	16.85	-6	12,176	-0.05%
2021/05/20	12.1	16.58	1	16.65	16.70	11.1	12,135	0.09%
2021/05/19	11	16.66	3	16.58	16.65	8	12,094	0.07%
2021/05/18	9.6	16.50	37	16.66	16.70	-27.4	12,047	-0.23%
2021/05/17	36	15.97	33.2	16.03	15.70	2.8	12,157	0.02%
2021/05/14	6	16.69	2	16.65	16.80	4	11,833	0.03%
2021/05/13	36	16.20	28	16.03	16.60	8	11,706	0.07%
2021/05/12	37	16.53	20.3	16.62	16.55	16.7	11,415	0.15%
2021/05/11	10.4	17.80	16	17.71	17.70	-5.6	10,777	-0.05%
2021/05/10	14	17.93	20.2	18.01	18.15	-6.2	10,583	-0.06%
2021/05/07	1	17.95	5	17.89	18.00	-4	10,427	-0.04%
2021/05/06	10	17.51	0	0.00	17.55	10	10,219	0.10%
2021/05/05	7	17.36	0	0.00	17.35	7	10,142	0.07%
2021/05/04	13	17.12	1.9	17.00	17.20	11.1	10,070	0.11%
2021/05/03	23.2	17.73	34	17.51	17.40	-10.8	9,786	-0.11%
2021/04/29	59	17.74	18	17.70	17.70	41	9,643	0.43%
2021/04/28	0	0.00	10	17.69	17.75	-10	9,576	-0.10%
2021/04/27	6	17.35	6	17.40	17.40	0	9,561	0.00%
2021/04/26	0.2	17.45	10	17.32	17.45	-9.9	9,534	-0.10%
2021/04/23	2.1	17.03	2	17.08	17.15	0.1	9,515	0.00%
2021/04/22	16.1	17.16	11.3	17.30	17.20	4.9	9,460	0.05%
2021/04/21	1	17.30	14.5	17.29	17.35	-13.5	9,293	-0.15%
2021/04/20	6	17.27	2	17.30	17.30	4	9,307	0.04%
2021/04/19	7	17.29	7	17.33	17.40	0	9,301	0.00%
2021/04/16	3	16.90	85	16.90	17.00	-82	9,234	-0.89%
2021/04/15	12.9	16.75	26	16.79	16.75	-13.1	9,318	-0.14%
2021/04/14	11	16.42	35	16.56	16.60	-24	9,248	-0.26%
2021/04/13	67.8	16.64	5	16.63	16.55	62.8	9,162	0.69%
2021/04/12	72.2	16.73	19.5	16.74	16.75	52.7	8,896	0.59%
2021/04/09	36.5	16.97	7	16.99	17.00	29.5	8,653	0.34%
2021/04/08	8.3	16.98	10	17.00	17.05	-1.8	8,649	-0.02%
2021/04/07	18	17.06	1	17.05	17.10	17	8,705	0.20%
2021/04/06	8.9	17.11	22	17.10	17.10	-13.1	8,635	-0.15%
2021/04/01	11	16.81	20	16.78	16.95	-9	8,498	-0.11%
2021/03/31	5.3	16.60	62	16.67	16.90	-56.7	8,344	-0.68%
2021/03/30	42	16.38	1	16.30	16.45	41	8,147	0.50%
2021/03/29	13	16.40	0	0.00	16.40	13	8,063	0.16%
2021/03/26	93	16.40	4	16.36	16.40	89	7,982	1.12%
2021/03/25	38	16.21	31	16.30	16.40	7	7,829	0.09%
2021/03/24	156	15.88	15	15.85	15.90	141	7,526	1.87%	大買/鉅額交易
2021/03/23	2.5	15.06	27	15.14	15.15	-24.5	7,169	-0.34%
2021/03/22	18	15.06	10	14.97	15.10	8	7,169	0.11%
2021/03/19	32	14.93	1	14.95	14.95	31	7,233	0.43%
2021/03/18	6	15.05	1	15.10	15.05	5	7,388	0.07%
2021/03/17	26	15.05	1	15.00	15.05	25	7,447	0.34%
2021/03/16	5	15.17	4	15.19	15.25	1	7,408	0.01%
2021/03/15	6	15.08	11	15.10	15.10	-5	7,356	-0.07%
2021/03/12	33	14.69	8	14.81	14.85	25	7,324	0.34%
2021/03/11	19	15.21	6.8	15.10	14.95	12.3	7,113	0.17%
2021/03/10	31.4	15.11	20.1	15.00	15.15	11.3	6,713	0.17%
2021/03/09	37	14.49	48	14.48	14.65	-11	6,400	-0.17%
2021/03/08	12	13.92	1	13.90	13.90	11	5,951	0.18%
2021/03/05	6	13.79	5	13.75	13.90	1	5,918	0.02%
2021/03/04	2	13.80	0.3	13.90	13.85	1.7	5,939	0.03%
2021/03/02	0	0.00	3	13.82	13.80	-3	5,844	-0.05%
2021/02/26	6	13.78	7	13.79	13.90	-1	5,779	-0.02%
2021/02/25	2	13.85	1	13.75	13.95	1	5,673	0.02%
2021/02/24	3	13.73	10.4	13.70	13.70	-7.4	5,614	-0.13%
2021/02/23	0	0.00	2.1	13.50	13.55	-2.1	5,494	-0.04%
2021/02/22	2	13.38	4.1	13.36	13.40	-2.1	5,481	-0.04%
2021/02/19	6	13.30	0	0.00	13.25	6	5,455	0.11%
2021/02/18	4	13.36	0	0.00	13.40	4	5,449	0.07%
2021/02/17	5	13.30	0	0.00	13.35	5	5,446	0.09%
2021/02/05	3.8	12.86	5.2	12.90	12.85	-1.4	5,174	-0.03%
2021/02/04	0.4	12.75	4	12.75	12.85	-3.6	5,165	-0.07%
2021/02/03	0.2	12.75	0	0.00	12.75	0.2	5,234	0.00%
2021/02/02	1	12.70	4	12.75	12.75	-3	5,311	-0.06%
2021/02/01	0	0.00	72	12.67	12.70	-72	5,364	-1.34%
2021/01/29	0	0.00	1	12.60	12.60	-1	5,363	-0.02%
2021/01/28	4	12.59	3	12.57	12.65	1	5,313	0.02%
2021/01/27	1	12.70	0	0.00	12.70	1	5,227	0.02%
2021/01/26	1	12.70	0	0.00	12.70	1	5,203	0.02%
2021/01/25	15	12.74	9.1	12.75	12.80	5.9	5,185	0.11%
2021/01/22	4	12.80	1	12.80	12.80	3	5,135	0.06%
2021/01/21	11	12.86	0	0.00	12.85	11	5,091	0.22%
2021/01/20	20	12.88	1	12.80	12.80	19	5,066	0.37%
2021/01/19	2	13.08	0	0.00	13.05	2	4,897	0.04%
2021/01/18	8	13.08	50	13.10	13.05	-42	4,927	-0.85%
2021/01/15	5	13.25	3.2	13.20	13.25	1.8	4,850	0.04%
2021/01/14	10	13.31	11	13.35	13.35	-1	4,886	-0.02%
2021/01/13	7	13.30	1	13.35	13.30	6	4,875	0.12%
2021/01/12	8	13.14	5	13.22	13.10	3	4,766	0.06%
2021/01/11	1	13.35	4	13.21	13.35	-3	4,671	-0.06%
2021/01/08	0	0.00	0.4	13.04	13.15	-0.4	4,520	-0.01%
2021/01/06	8.2	12.83	1	12.90	12.75	7.2	4,259	0.17%
2021/01/05	2	12.95	5	12.95	13.00	-3	4,111	-0.07%
2021/01/04	1	12.90	10	13.00	13.05	-9	4,097	-0.22%
2020/12/31	0	0.00	25	12.90	12.85	-25	3,996	-0.63%
2020/12/30	4	13.05	12	12.91	13.00	-8	3,902	-0.20%
2020/12/29	50.1	12.65	10	12.70	12.70	40.1	3,740	1.07%
2020/12/28	6	12.65	2.3	12.69	12.65	3.8	3,743	0.10%
2020/12/25	1	12.70	0	0.00	12.70	1	3,756	0.03%
2020/12/24	0.9	12.70	0	0.00	12.65	0.9	3,792	0.02%
2020/12/23	20	12.58	0	0.00	12.60	20	3,819	0.52%
2020/12/22	1.3	12.75	2	12.70	12.60	-0.8	3,840	-0.02%
2020/12/21	2	12.63	0	0.00	12.75	2	3,893	0.05%
2020/12/18	12	12.63	1	12.65	12.70	11	3,941	0.28%
2020/12/17	8	12.63	12	12.62	12.65	-4	3,955	-0.10%
2020/12/16	6	12.65	0	0.00	12.70	6	3,966	0.15%
2020/12/15	15.1	12.73	8.1	12.67	12.70	7	3,958	0.18%
2020/12/14	16	12.61	7	12.69	12.85	9	3,911	0.23%
2020/12/11	7	12.21	43.4	12.22	12.25	-36.4	3,659	-0.99%
2020/12/10	10	12.05	2.1	12.01	12.10	7.9	3,567	0.22%
2020/12/09	15.8	12.08	0	0.00	12.10	15.8	3,512	0.45%
2020/12/08	6.2	12.00	1	12.00	12.05	5.2	3,489	0.15%
2020/12/07	2	12.05	0	0.00	12.10	2	3,486	0.06%
2020/12/04	0	0.00	11	12.05	12.10	-11	3,519	-0.31%
2020/12/03	1	12.00	0	0.00	12.00	1	3,547	0.03%
2020/12/02	1	12.05	0	0.00	12.05	1	3,519	0.03%
2020/12/01	0	0.00	0.1	12.05	12.05	-0.1	3,541	0.00%
2020/11/30	6	12.03	4	12.03	12.00	2	3,548	0.06%
2020/11/26	10	12.10	8	12.05	12.10	2	3,495	0.06%
2020/11/25	0	0.00	11	12.00	12.05	-11	3,506	-0.31%
2020/11/24	0.8	12.05	0	0.00	12.00	0.8	3,480	0.02%
2020/11/23	11	11.95	0	0.00	12.00	11	3,472	0.32%
2020/11/20	12	11.95	0	0.00	12.00	12	3,398	0.35%
2020/11/19	3	11.97	0	0.00	12.00	3	3,394	0.09%
2020/11/18	0.6	12.10	0	0.00	12.10	0.6	3,323	0.02%
2020/11/17	0	0.00	1	12.05	12.05	-1	3,342	-0.03%
2020/11/16	0	0.00	15	12.05	12.05	-15	3,423	-0.44%
2020/11/13	6	11.95	0	0.00	11.95	6	3,390	0.18%
2020/11/12	5	12.00	0	0.00	12.00	5	3,394	0.15%
2020/11/11	19	12.00	4.1	12.05	12.05	14.9	3,390	0.44%
2020/11/10	5	12.05	0	0.00	11.95	5	3,300	0.15%
2020/11/09	2	11.90	5	11.93	11.95	-3	3,265	-0.09%
2020/11/06	9	11.85	0	0.00	11.85	9	3,254	0.28%
2020/11/04	0	0.00	1.2	11.81	11.80	-1.2	3,399	-0.03%
2020/11/02	0	0.00	0	11.80	11.80	0	3,456	0.00%
2020/10/30	0	0.00	1	11.80	11.75	-1	3,500	-0.03%
2020/10/28	2	11.80	0	0.00	11.85	2	3,524	0.06%
2020/10/27	0	0.00	0.1	12.00	11.85	-0.1	3,518	0.00%
2020/10/26	0	0.00	3	12.00	12.00	-3	3,523	-0.09%
2020/10/23	2	11.95	30	11.90	12.00	-28	3,511	-0.80%
2020/10/21	5	11.65	1	11.65	11.75	4	3,511	0.11%
2020/10/20	0	0.00	1	11.70	11.70	-1	3,548	-0.03%
2020/10/19	1	11.70	0	0.00	11.75	1	3,551	0.03%
2020/10/14	1	11.75	0	0.00	11.75	1	3,668	0.03%
2020/10/12	0	0.00	0.5	11.75	11.70	-0.5	3,776	-0.01%
2020/10/08	3.7	11.72	1	11.70	11.75	2.7	3,915	0.07%
2020/10/06	1.5	11.73	2	11.75	11.75	-0.5	4,452	-0.01%
2020/10/05	3	11.65	0	0.00	11.75	3	4,628	0.06%
2020/09/29	11	11.56	0.2	11.75	11.75	10.8	4,814	0.22%
2020/09/28	19	11.48	5	11.47	11.55	14	4,930	0.28%
2020/09/25	7	11.41	0	11.50	11.40	7	5,051	0.14%
2020/09/24	6	11.35	2	11.40	11.40	4	5,076	0.08%
2020/09/23	1	11.60	0	0.00	11.65	1	5,088	0.02%
2020/09/22	2	11.75	0	0.00	11.80	2	5,044	0.04%
2020/09/21	0	0.00	0.2	11.95	11.90	-0.2	5,042	0.00%
2020/09/18	2	11.90	3.1	11.90	11.95	-1.1	5,041	-0.02%
2020/09/16	1	11.80	2	11.85	11.85	-1	5,009	-0.02%
2020/09/15	1	11.85	1	11.85	11.90	0	5,026	0.00%
2020/09/14	1	11.80	0	0.00	11.85	1	5,069	0.02%
2020/09/11	4	11.80	5.5	11.81	11.85	-1.5	5,094	-0.03%
2020/09/10	0	0.00	5	11.85	11.90	-5	5,093	-0.10%
2020/09/09	0	0.00	39	11.67	11.80	-39	5,100	-0.76%
2020/09/08	4	11.70	0	0.00	11.65	4	5,106	0.08%
2020/09/07	0	0.00	2	11.45	11.55	-2	5,172	-0.04%
2020/09/04	1	11.45	2	11.50	11.50	-1	5,230	-0.02%
2020/09/03	10	11.55	11	11.50	11.55	-1	5,282	-0.02%
2020/09/02	0	0.00	3	11.50	11.55	-3	5,304	-0.06%
2020/09/01	0	0.00	5	11.60	11.60	-5	5,338	-0.09%
2020/08/31	0	0.00	5	11.60	11.55	-5	5,397	-0.09%
2020/08/28	0	0.00	5	11.60	11.60	-5	5,441	-0.09%
2020/08/27	1	11.55	0	0.00	11.60	1	5,551	0.02%
2020/08/26	1	11.55	2	11.55	11.55	-1	5,583	-0.02%
2020/08/25	15	11.51	0	0.00	11.55	15	5,699	0.26%
2020/08/24	7	11.50	10	11.55	11.55	-3	5,831	-0.05%
2020/08/21	11	11.53	5	11.55	11.55	6	5,866	0.10%
2020/08/20	13	11.52	30	11.58	11.50	-17	5,880	-0.29%
2020/08/19	2	11.70	75	11.70	11.70	-73	5,830	-1.25%
2020/08/18	0	0.00	1	11.65	11.75	-1	5,870	-0.02%
2020/08/17	1.2	11.71	0	0.00	11.70	1.2	5,927	0.02%
2020/08/14	0.1	11.80	2	11.75	11.75	-1.9	5,968	-0.03%
2020/08/11	2.2	11.85	15	11.90	11.90	-12.8	5,994	-0.21%
2020/08/10	0	0.00	28	11.84	11.80	-28	5,941	-0.47%
2020/08/06	0	0.00	2	11.70	11.75	-2	5,903	-0.03%
2020/08/05	3	11.65	2	11.68	11.70	1	5,924	0.02%
2020/08/03	11	11.38	0	0.00	11.40	11	6,033	0.18%
2020/07/31	18	11.40	0	0.00	11.35	18	6,042	0.30%
2020/07/29	4.1	11.40	0	0.00	11.45	4.1	6,086	0.07%
2020/07/28	7	11.21	0	0.00	11.25	7	6,117	0.11%
2020/07/27	1	11.30	0	11.35	11.35	1	6,113	0.02%
2020/07/24	2	11.55	0	0.00	11.45	2	6,091	0.03%
2020/07/22	1	11.70	0	0.00	11.70	1	6,070	0.02%
2020/07/21	1	11.60	20	11.65	11.70	-19	6,076	-0.31%
2020/07/20	3	11.60	0	0.00	11.55	3	5,992	0.05%
2020/07/17	6	11.64	3	11.67	11.65	3	5,994	0.05%
2020/07/16	40	11.82	0	0.00	11.75	40	6,035	0.66%
2020/07/15	8	11.56	0	0.00	11.75	8	6,034	0.13%
2020/07/14	71	11.49	0	0.00	11.45	71	5,969	1.19%
2020/07/13	6	12.16	0	0.00	12.20	6	5,788	0.10%
2020/07/10	6	12.10	0	0.00	12.10	6	5,545	0.11%
2020/07/09	0	0.00	8	12.14	12.10	-8	5,424	-0.15%
2020/07/08	2	12.10	8	12.10	12.10	-6	5,346	-0.11%
2020/07/07	6	12.17	10	12.20	12.10	-4	5,295	-0.08%
2020/07/06	2	12.10	22	12.08	12.25	-20	5,198	-0.38%
2020/07/03	10.3	11.96	2	11.98	12.00	8.3	5,080	0.16%
2020/07/02	10.1	11.94	25	11.95	11.95	-14.9	5,050	-0.30%
2020/07/01	2	11.85	0	0.00	11.85	2	4,969	0.04%
2020/06/30	4	11.75	0	0.00	11.75	4	4,929	0.08%
2020/06/29	6	11.70	0	11.80	11.75	6	4,965	0.12%
2020/06/24	6	11.78	0	0.00	11.80	6	4,982	0.12%
2020/06/23	1	11.75	0	0.00	11.85	1	5,052	0.02%
2020/06/22	5	11.80	5	11.80	11.85	0	5,070	0.00%
2020/06/19	0	0.00	4	11.80	11.85	-4	5,190	-0.08%
2020/06/18	0	0.00	6	11.75	11.75	-6	5,356	-0.11%
2020/06/17	5	11.80	0	0.00	11.75	5	5,453	0.09%
2020/06/16	5	11.85	5	11.83	11.85	0	5,713	0.00%
2020/06/15	42	11.73	0	0.00	11.75	42	5,852	0.72%
2020/06/12	8	11.59	3	11.52	11.60	5	5,896	0.08%
2020/06/11	20.1	11.82	5	11.76	11.70	15.1	5,905	0.26%
2020/06/10	36	11.82	7	11.76	11.85	29	5,920	0.49%
2020/06/09	10	11.75	0	0.00	11.75	10	6,047	0.17%
2020/06/08	35	11.75	0	0.00	11.75	35	6,161	0.57%
2020/06/05	11	11.70	3	11.70	11.75	8	6,137	0.13%
2020/06/04	6	11.72	1.1	11.75	11.75	4.9	6,170	0.08%
2020/06/03	31	11.75	15	11.77	11.80	16	6,219	0.26%
2020/06/02	21	11.69	0	0.00	11.70	21	6,120	0.34%
2020/06/01	9	11.60	2	11.65	11.65	7	6,111	0.11%
2020/05/29	4	11.38	0	0.00	11.30	4	6,028	0.07%
2020/05/25	2	11.48	0	0.00	11.50	2	6,032	0.03%
2020/05/22	11	11.60	0	0.00	11.55	11	6,000	0.18%
2020/05/21	0	0.00	5	11.60	11.60	-5	5,955	-0.08%
2020/05/20	3	11.43	0	0.00	11.45	3	5,910	0.05%
2020/05/19	3	11.40	0	0.00	11.40	3	5,876	0.05%
2020/05/18	0	0.00	4	11.33	11.35	-4	5,856	-0.07%
2020/05/14	55	11.20	12	11.20	11.20	43	5,802	0.74%
2020/05/13	1	11.25	0	0.00	11.25	1	5,768	0.02%
2020/05/12	2	11.18	0	0.00	11.20	2	5,763	0.03%
2020/05/11	6	11.13	0	0.00	11.20	6	5,698	0.11%
2020/05/08	25	10.99	0	0.00	10.95	25	5,624	0.44%
2020/05/04	4	10.83	0	0.00	10.80	4	5,610	0.07%
2020/04/30	0	0.00	9.9	10.95	10.95	-9.9	5,559	-0.18%
2020/04/29	0	0.00	1	10.85	10.80	-1	5,561	-0.02%
2020/04/28	1	10.75	0	0.00	10.75	1	5,563	0.02%
2020/04/27	2	10.65	1	10.70	10.70	1	5,702	0.02%
2020/04/23	0	0.00	0.1	10.60	10.55	-0.1	5,720	0.00%
2020/04/22	1	10.55	0	0.00	10.50	1	5,750	0.02%
2020/04/21	1	10.65	3	10.60	10.50	-2	5,742	-0.03%
2020/04/20	9	10.63	10	10.70	10.90	-1	5,703	-0.02%
2020/04/17	1	10.70	2	10.68	10.65	-1	5,692	-0.02%
2020/04/16	10	10.60	2.7	10.66	10.60	7.3	5,648	0.13%
2020/04/15	0	0.00	5	10.70	10.70	-5	5,652	-0.09%
2020/04/14	4	10.55	0	0.00	10.60	4	5,687	0.07%
2020/04/13	0	0.00	7	10.48	10.55	-7	5,781	-0.12%
2020/04/10	8	10.49	0	0.00	10.55	8	5,792	0.14%
2020/04/09	10	10.45	1	10.50	10.50	9	5,840	0.15%
2020/04/07	4	10.25	0	0.00	10.35	4	5,970	0.07%
2020/04/06	2	10.15	1	10.25	10.25	1	5,987	0.02%
2020/04/01	0	0.00	1	10.30	10.30	-1	5,981	-0.02%
2020/03/31	10	10.25	4	10.35	10.35	6	6,069	0.10%
2020/03/30	2	10.20	15	10.15	10.20	-13	5,996	-0.22%
2020/03/27	6	10.28	5.6	10.21	10.25	0.4	5,947	0.01%
2020/03/26	0	0.00	2.1	10.15	10.15	-2.1	5,837	-0.04%
2020/03/25	1	10.20	0	0.00	10.20	1	5,815	0.02%
2020/03/24	7	9.85	3	9.97	9.94	4	5,651	0.07%
2020/03/23	2	9.05	24	9.06	9.60	-22	5,452	-0.40%
2020/03/20	22	9.74	0	0.00	9.60	22	5,334	0.41%
2020/03/19	6	8.85	37	9.03	10.50	-31	5,056	-0.61%
2020/03/18	8	9.58	0	0.00	9.62	8	4,844	0.17%
2020/03/17	2	9.47	0	0.00	9.65	2	4,770	0.04%
2020/03/16	4	9.91	1	10.00	9.96	3	4,644	0.06%
2020/03/13	5	9.98	3	9.91	10.20	2	4,578	0.04%
2020/03/12	1	10.50	0	0.00	10.60	1	4,404	0.02%
2020/03/11	0.5	11.00	0	0.00	10.95	0.5	4,237	0.01%
2020/03/10	4	10.78	0	0.00	10.95	4	4,211	0.09%
2020/03/09	10	11.02	10	11.10	10.95	0	4,118	0.00%
2020/03/06	2	11.25	0	0.00	11.25	2	3,995	0.05%
2020/03/05	1	11.35	0	0.00	11.40	1	3,982	0.03%
2020/03/03	15	11.24	0	0.00	11.25	15	3,942	0.38%
2020/03/02	8	11.12	0	0.00	11.15	8	3,925	0.20%
2020/02/27	6	11.43	0	0.00	11.35	6	3,887	0.15%
2020/02/26	2	11.50	0	0.00	11.55	2	3,785	0.05%
2020/02/25	4	11.51	0	0.00	11.50	4	3,773	0.11%
2020/02/24	1	11.55	0	0.00	11.55	1	3,752	0.03%
2020/02/21	2	11.60	0	0.00	11.65	2	3,728	0.05%
2020/02/20	1.2	11.65	0	0.00	11.65	1.2	3,727	0.03%
2020/02/18	5	11.55	0	0.00	11.60	5	3,680	0.14%
2020/02/17	7	11.54	0	0.00	11.60	7	3,664	0.19%
2020/02/14	8	11.65	5	11.65	11.65	3	3,622	0.08%
2020/02/13	9	11.66	0	0.00	11.70	9	3,617	0.25%
2020/02/12	0.1	11.70	0.1	11.70	11.70	0	3,602	0.00%
2020/02/11	8	11.66	0	0.00	11.70	8	3,613	0.22%
2020/02/10	1	11.65	5	11.75	11.75	-4	3,595	-0.11%
2020/02/07	1	11.80	0	0.00	11.80	1	3,564	0.03%
2020/02/06	2	11.80	0	0.00	11.90	2	3,586	0.06%
2020/02/05	10	11.70	0	0.00	11.75	10	3,539	0.28%
2020/02/04	1	11.70	0	0.00	11.75	1	3,511	0.03%
2020/02/03	3	11.62	1	11.50	11.65	2	3,512	0.06%
2020/01/31	5	11.69	0	0.00	11.75	5	3,421	0.15%
2020/01/30	10	11.60	16	11.65	11.60	-6	3,372	-0.18%
2020/01/20	5	11.95	14	11.95	12.00	-9	3,211	-0.28%
2020/01/17	0	0.00	5	11.85	11.90	-5	3,157	-0.16%
2020/01/16	13.1	11.80	0	0.00	11.85	13.1	3,152	0.42%
2020/01/15	5	11.87	0	0.00	11.85	5	3,129	0.16%
2020/01/14	11	11.90	0	0.00	11.90	11	3,125	0.35%
2020/01/10	1	11.65	1	11.70	11.80	0	3,167	0.00%
2020/01/09	6	11.75	0	0.00	11.70	6	3,136	0.19%
2020/01/08	25.6	11.73	0	0.00	11.70	25.6	3,109	0.82%
2020/01/07	2	11.73	4	11.79	11.90	-2	3,007	-0.07%
2020/01/06	10	11.52	0	0.00	11.55	10	2,875	0.35%
2020/01/03	10	11.46	5	11.45	11.50	5	2,830	0.18%
2019/12/30	5.9	11.14	2	11.13	11.15	3.9	2,525	0.15%
2019/12/27	3	11.05	0	0.00	11.05	3	2,456	0.12%
2019/12/25	0.1	10.95	0	0.00	10.95	0.1	2,292	0.00%
2019/12/20	5.1	10.95	0	0.00	10.95	5.1	2,292	0.22%
2019/12/16	4	10.95	0	0.00	10.95	4	2,391	0.17%
2019/12/11	2	10.93	0	0.00	10.90	2	2,377	0.08%
2019/12/10	1	10.90	0	0.00	10.95	1	2,406	0.04%
2019/12/09	10	10.95	0	0.00	10.95	10	2,398	0.42%
2019/12/02	0	0.00	1	10.95	11.00	-1	2,582	-0.04%
2019/11/28	5	11.00	0	0.00	10.95	5	2,611	0.19%
2019/11/21	3	10.90	0	0.00	10.90	3	2,555	0.12%
2019/11/19	3	10.90	0	0.00	11.00	3	2,559	0.12%
2019/11/15	1	10.90	0	0.00	10.90	1	2,562	0.04%
2019/11/07	2	10.95	0	0.00	10.95	2	2,705	0.07%
2019/11/06	5	10.90	0	0.00	10.90	5	2,736	0.18%
2019/11/04	0	0.00	0.7	10.90	10.90	-0.7	2,857	-0.02%
2019/11/01	0	0.00	0	10.90	10.85	0	2,987	0.00%
2019/10/29	1	10.90	2	10.90	10.90	-1	3,262	-0.03%
2019/10/28	0	0.00	1	10.85	10.85	-1	3,279	-0.03%
2019/10/22	2	10.95	3	10.95	10.95	-1	3,431	-0.03%
2019/10/21	10	10.90	0	0.00	10.95	10	3,454	0.29%
2019/10/18	0	0.00	2	10.75	10.85	-2	3,401	-0.06%
2019/10/17	14	10.69	0	0.00	10.65	14	3,345	0.42%
2019/10/16	3	10.70	0	0.00	10.70	3	3,328	0.09%
2019/10/14	0	0.00	12	10.76	10.80	-12	3,354	-0.36%
2019/10/09	0	0.00	2	10.75	10.70	-2	3,371	-0.06%
2019/10/08	2	10.65	4	10.70	10.75	-2	3,368	-0.06%
2019/10/03	0	0.00	1	10.65	10.65	-1	3,360	-0.03%
2019/10/02	0	0.00	3	10.65	10.70	-3	3,369	-0.09%
2019/10/01	0	0.00	1	10.70	10.70	-1	3,379	-0.03%
2019/09/25	0	0.00	0.1	10.80	10.75	-0.1	3,373	0.00%
2019/09/24	2	10.85	0	0.00	10.85	2	3,363	0.06%
2019/09/23	1	10.95	0	0.00	10.95	1	3,350	0.03%
2019/09/17	0	0.00	2	10.75	10.75	-2	3,202	-0.06%
2019/09/16	0	0.00	3	10.78	10.80	-3	3,267	-0.09%
2019/09/12	4	10.75	2	10.75	10.75	2	3,271	0.06%
2019/09/10	5	10.85	7	10.80	10.85	-2	3,279	-0.06%
2019/09/09	0	0.00	5	10.80	10.85	-5	3,262	-0.15%
2019/09/05	0	0.00	50	10.70	10.70	-50	3,144	-1.59%
2019/09/04	1	10.55	0	0.00	10.65	1	3,144	0.03%
2019/09/02	0	0.00	1	10.50	10.55	-1	3,142	-0.03%
2019/08/30	1	10.40	0	0.00	10.45	1	3,153	0.03%
2019/08/27	5	10.30	0	0.00	10.30	5	3,132	0.16%
2019/08/16	0	0.00	30	10.25	10.30	-30	3,203	-0.94%
2019/08/15	0	0.00	20	10.20	10.25	-20	3,193	-0.63%
2019/08/14	2	10.35	0	0.00	10.35	2	3,177	0.06%
2019/08/13	30	10.32	0	0.00	10.25	30	3,170	0.95%
2019/08/08	10	10.35	20	10.35	10.40	-10	3,044	-0.33%
2019/08/06	22	10.20	0.4	10.30	10.25	21.6	2,977	0.73%
2019/07/31	5	11.15	0	0.00	11.10	5	2,546	0.20%
2019/07/30	0	0.00	1	11.10	11.10	-1	2,415	-0.04%
2019/07/29	0	0.00	15	11.05	11.05	-15	2,404	-0.62%
2019/07/26	15	11.03	0	0.00	11.05	15	2,354	0.64%
2019/07/24	0	0.00	2	10.95	10.95	-2	2,304	-0.09%
2019/07/08	0	0.00	3	10.65	10.65	-3	2,021	-0.15%
2019/07/01	2	10.70	0	0.00	10.70	2	2,034	0.10%
2019/06/26	0	0.00	4	10.65	10.65	-4	2,112	-0.19%
2019/06/13	0	0.00	0	10.35	10.30	0	2,135	0.00%
2019/06/05	0.4	10.50	0	0.00	10.50	0.4	2,142	0.02%
2019/06/03	0	0.00	4	10.50	10.50	-4	2,161	-0.19%
2019/05/28	0	0.00	4	10.40	10.40	-4	2,210	-0.18%
2019/05/23	0	0.00	20	10.35	10.35	-20	2,092	-0.96%
2019/05/21	1	10.35	1	10.30	10.35	0	2,085	0.00%
2019/05/16	2	10.25	0	0.00	10.25	2	2,101	0.10%
2019/05/15	3	10.25	0	0.00	10.25	3	2,102	0.14%
2019/05/14	0	0.00	1	10.30	10.30	-1	2,109	-0.05%
2019/05/09	20	10.35	11	10.35	10.35	9	2,125	0.42%
2019/04/29	0	0.00	10.1	10.33	10.35	-10.1	2,049	-0.49%
2019/04/26	0	0.00	10	10.25	10.30	-10	2,021	-0.49%
2019/04/15	0	0.00	1	10.35	10.40	-1	2,016	-0.05%
2019/04/11	0	0.00	2	10.35	10.35	-2	2,017	-0.10%
2019/04/09	0	0.00	2	10.45	10.45	-2	2,062	-0.10%
2019/04/08	11	10.40	10	10.40	10.45	1	2,056	0.05%
2019/04/03	10	10.35	0	0.00	10.40	10	2,048	0.49%
2019/04/02	4	10.40	0	0.00	10.40	4	2,041	0.20%
2019/04/01	2	10.50	15	10.45	10.50	-13	2,040	-0.64%
2019/03/27	0	0.00	1	10.40	10.40	-1	1,996	-0.05%
2019/03/26	10	10.40	0	0.00	10.40	10	2,022	0.49%
2019/03/25	5	10.30	50	10.35	10.40	-45	2,065	-2.18%
2019/03/22	20	10.45	20	10.45	10.50	0	2,060	0.00%
2019/03/20	0	0.00	5	10.30	10.35	-5	2,029	-0.25%
2019/03/19	0	0.00	1	10.30	10.25	-1	2,024	-0.05%
2019/03/15	2	10.20	0	0.00	10.25	2	1,982	0.10%
2019/03/14	6	10.10	0	0.00	10.10	6	1,906	0.31%
2019/03/11	0	0.00	2	10.05	10.10	-2	1,894	-0.11%
2019/03/06	7	10.10	0	0.00	10.10	7	1,894	0.37%
2019/02/27	1	10.05	0	0.00	10.10	1	1,832	0.05%
2019/02/26	7	10.05	0	0.00	10.05	7	1,809	0.39%
2019/02/22	0	0.00	1	10.05	10.05	-1	1,775	-0.06%
2019/02/21	2	10.00	0	0.00	10.00	2	1,773	0.11%
2019/02/19	1	10.05	0	0.00	10.00	1	1,753	0.06%
2019/02/14	7	9.96	0	0.00	9.95	7	1,699	0.41%
2019/02/12	5	9.90	0	0.00	9.91	5	1,677	0.30%
2019/02/11	5	9.89	0	0.00	9.88	5	1,726	0.29%
2019/01/25	1	9.80	0	0.00	9.81	1	1,710	0.06%
2019/01/24	1	9.80	0	0.00	9.81	1	1,742	0.06%
2019/01/22	0	0.00	4	9.76	9.79	-4	1,829	-0.22%
2019/01/09	1	9.62	2	9.72	9.74	-1	2,397	-0.04%
2019/01/07	5	9.56	0	0.00	9.63	5	2,463	0.20%
2019/01/04	2	9.51	0	0.00	9.54	2	2,510	0.08%
2019/01/02	1	9.56	0	0.00	9.55	1	2,642	0.04%
2018/12/27	4	9.62	0	0.00	9.59	4	2,627	0.15%
2018/12/24	2	9.61	1	9.63	9.80	1	2,628	0.04%
2018/12/18	2.5	9.70	0	0.00	9.60	2.5	2,680	0.09%
2018/12/17	3.5	9.77	0	0.00	9.82	3.5	2,651	0.13%
2018/12/14	1	9.82	0	0.00	9.87	1	2,635	0.04%
2018/12/12	1	9.85	0	0.00	9.90	1	2,610	0.04%
2018/12/05	1	9.94	0	0.00	9.97	1	2,676	0.04%
2018/11/28	1	9.92	0	0.00	9.97	1	2,695	0.04%
2018/11/27	10	9.88	0	0.00	9.91	10	2,696	0.37%
2018/11/20	0	0.00	1	9.96	9.94	-1	2,849	-0.04%
2018/11/06	20	9.89	0	0.00	9.90	20	3,115	0.64%
2018/11/02	30	9.89	0	0.00	9.88	30	3,244	0.92%
2018/11/01	41	9.91	0	0.00	9.90	41	3,281	1.25%
2018/10/26	10	9.51	0	0.00	9.69	10	3,556	0.28%
2018/10/25	1	9.86	0	0.00	9.80	1	3,827	0.03%
2018/10/24	1	10.00	0	0.00	10.05	1	3,953	0.03%
2018/10/15	1	10.20	0	0.00	10.30	1	4,026	0.02%
2018/10/12	4	10.15	0	0.00	10.25	4	4,026	0.10%
2018/10/11	6	10.18	0	0.00	10.20	6	3,983	0.15%
2018/10/05	1	10.45	0	0.00	10.40	1	3,856	0.03%
2018/09/28	0	0.00	10.3	10.70	10.70	-10.3	3,862	-0.27%
2018/09/25	10	10.60	0	0.00	10.65	10	3,744	0.27%
2018/09/20	0	0.00	2	10.60	10.60	-2	3,722	-0.05%
2018/09/19	0	0.00	2.4	10.60	10.60	-2.4	3,723	-0.06%
2018/09/17	5	10.50	0	0.00	10.50	5	3,748	0.13%
2018/09/13	1	10.55	26	10.55	10.65	-25	3,792	-0.66%
2018/09/12	0	0.00	0	10.60	10.60	0	3,787	0.00%
2018/09/10	1	10.40	5	10.40	10.45	-4	3,949	-0.10%
2018/09/07	10	10.45	2	10.45	10.50	8	4,020	0.20%
2018/09/05	2	10.50	0	0.00	10.50	2	4,062	0.05%
2018/08/31	0	0.00	30	10.65	10.60	-30	4,155	-0.72%
2018/08/29	0	0.00	0.1	10.65	10.65	-0.1	4,211	0.00%
2018/08/14	2	10.35	0	0.00	10.40	2	4,266	0.05%
2018/08/13	0	0.00	1	10.50	10.40	-1	4,256	-0.02%
2018/08/10	1	10.60	15	10.55	10.60	-14	4,191	-0.33%
2018/08/09	2	10.70	0	0.00	10.75	2	4,084	0.05%
2018/08/08	10	10.70	3	10.80	10.75	7	4,093	0.17%
2018/08/07	2	10.70	0	0.00	10.70	2	4,088	0.05%
2018/08/02	6	10.65	3	10.75	10.65	3	4,079	0.07%
2018/08/01	3	11.32	0	0.00	11.45	3	3,835	0.08%
2018/07/31	1	11.20	0	0.00	11.25	1	3,500	0.03%
2018/07/30	0	0.00	5	11.10	11.10	-5	3,342	-0.15%
2018/07/27	8	11.00	0	0.00	11.00	8	3,196	0.25%
2018/07/24	0	0.00	5	10.90	10.95	-5	3,076	-0.16%
2018/07/16	1.1	10.80	4	10.75	10.80	-2.9	3,023	-0.10%
2018/07/12	0	0.00	49	10.65	10.70	-49	3,043	-1.61%
2018/07/11	0	0.00	17	10.65	10.70	-17	3,111	-0.55%
2018/07/06	2	10.60	0	0.00	10.55	2	3,153	0.06%
2018/07/05	1	10.65	0	0.00	10.65	1	3,175	0.03%
2018/07/04	25	10.62	0	0.00	10.70	25	3,203	0.78%
2018/07/03	2	10.65	0	0.00	10.65	2	3,245	0.06%
2018/07/02	0	0.00	2	10.70	10.70	-2	3,242	-0.06%
2018/06/25	6	10.85	0	0.00	10.85	6	3,406	0.18%
2018/06/21	1	10.90	0	0.00	10.90	1	3,355	0.03%
2018/06/20	13	10.91	0	0.00	10.95	13	3,362	0.39%
2018/06/13	7	10.66	0	0.00	10.65	7	3,144	0.22%
2018/06/12	4	10.68	0	0.00	10.65	4	3,205	0.12%
2018/06/11	18	10.70	0	0.00	10.70	18	3,170	0.57%
2018/06/06	0	10.55	0	0.00	10.55	0	3,070	0.00%
2018/06/04	0	0.00	9	10.50	10.50	-9	3,022	-0.30%
2018/05/24	0	0.00	0.5	10.45	10.50	-0.5	2,877	-0.02%
2018/05/23	0	0.00	60	10.50	10.45	-60	2,918	-2.06%
2018/05/22	1	10.50	49	10.45	10.50	-48	2,904	-1.65%
2018/05/15	0	0.00	0.1	10.45	10.45	-0.1	3,086	0.00%
2018/05/10	1	10.40	0	0.00	10.45	1	3,212	0.03%
2018/05/07	2	10.40	0	0.00	10.45	2	3,258	0.06%
2018/05/03	0	0.00	10	10.50	10.45	-10	3,286	-0.30%
2018/04/25	5	10.15	0	0.00	10.25	5	3,672	0.14%
2018/04/24	5	10.20	0	0.00	10.20	5	3,855	0.13%
2018/04/17	10	10.25	0	0.00	10.20	10	4,323	0.23%
2018/04/12	0	10.25	94	10.25	10.30	-94	4,430	-2.12%
2018/04/11	0	0.00	1	10.25	10.25	-1	4,419	-0.02%
2018/03/30	0	10.20	0	0.00	10.20	0	4,271	0.00%
2018/03/28	1	10.15	0	0.00	10.15	1	4,191	0.02%
2018/03/27	28	10.10	0	0.00	10.05	28	4,141	0.68%
2018/03/26	5	10.05	0	0.00	10.05	5	4,185	0.12%
2018/03/23	0	0.00	1	10.00	10.05	-1	4,225	-0.02%
2018/03/22	21	10.12	0	0.00	10.10	21	4,217	0.50%
2018/03/20	12	10.10	0	0.00	10.10	12	4,194	0.29%
2018/03/19	80	10.10	0	0.00	10.05	80	4,181	1.91%
2018/03/16	0	0.00	3	10.25	10.25	-3	4,147	-0.07%
2018/03/15	0	0.00	98	9.97	9.99	-98	4,068	-2.41%
2018/03/12	0	0.00	12	10.00	10.00	-12	4,054	-0.30%
2018/03/07	1	9.84	0	0.00	9.84	1	4,041	0.02%
2018/02/27	0	0.00	5	10.00	10.00	-5	3,990	-0.13%
2018/02/26	0	0.00	132	9.99	10.00	-132	3,962	-3.33%	大賣/鉅額交易
2018/02/22	4	9.92	0	0.00	9.95	4	3,927	0.10%
2018/02/21	0	0.00	6	9.86	9.94	-6	3,949	-0.15%
2018/02/12	2	9.67	7	9.69	9.70	-5	3,896	-0.13%
2018/02/09	3	9.51	0	0.00	9.63	3	3,864	0.08%
2018/02/07	10	9.69	0	0.00	9.63	10	3,774	0.26%
2018/02/06	15	9.53	0	0.00	9.48	15	3,668	0.41%
2018/02/01	20	10.00	0	0.00	9.98	20	3,415	0.59%
2018/01/31	2	9.98	0	0.00	9.98	2	3,384	0.06%
2018/01/29	5	10.05	5	10.05	10.05	0	3,264	0.00%
2018/01/26	0	0.00	10	10.15	10.15	-10	3,233	-0.31%
2018/01/25	35	10.11	0	0.00	10.20	35	3,210	1.09%
2018/01/24	0	0.00	5	10.10	10.15	-5	3,166	-0.16%
2018/01/19	2	9.98	0	0.00	9.98	2	2,801	0.07%
2018/01/18	7	9.83	6	9.95	9.96	1	2,687	0.04%