國票金 (2889)-國泰-高雄券商分點個股進出

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
13.95
漲跌
▼0.05
漲幅
-0.36%
成交量
2,534張
產業
上市金融類股
718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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/25	0	0.00	1	13.95	13.95	-1	7,551	-0.01%
2024/04/24	2	13.95	17	13.95	14.00	-15	7,536	-0.20%
2024/04/23	5	14.00	35.2	13.98	14.00	-30.2	7,511	-0.40%
2024/04/22	20.1	13.87	11	13.82	13.90	9.1	7,454	0.12%
2024/04/19	15	13.55	13	13.54	13.60	2	7,294	0.03%
2024/04/18	16.5	13.46	0	0.00	13.45	16.5	7,120	0.23%
2024/04/17	16.7	13.59	15	13.65	13.50	1.7	6,808	0.02%
2024/04/16	38.9	13.61	24	13.68	13.60	14.9	6,670	0.22%
2024/04/15	2.7	13.76	0	0.00	13.80	2.7	6,568	0.04%
2024/04/12	2.3	13.85	0.4	13.90	13.85	1.9	6,556	0.03%
2024/04/11	11.1	13.92	0	0.00	13.90	11.1	6,530	0.17%
2024/04/10	2	13.93	1.1	13.90	13.95	1	6,542	0.02%
2024/04/09	3.1	13.98	36.8	13.96	14.00	-33.6	6,541	-0.51%
2024/04/08	12	13.80	6	13.90	13.90	6	6,433	0.09%
2024/04/03	1.3	13.81	25.4	13.82	13.80	-24	6,464	-0.37%
2024/04/02	1.7	13.87	12.2	13.85	13.90	-10.4	6,504	-0.16%
2024/04/01	1	13.95	10	13.98	13.90	-9	6,695	-0.13%
2024/03/29	2.3	13.81	20.2	13.90	13.90	-17.9	6,883	-0.26%
2024/03/28	11.5	13.91	16.1	13.89	13.90	-4.6	6,807	-0.07%
2024/03/27	2.1	13.75	10.1	13.79	13.85	-8	6,739	-0.12%
2024/03/26	8.2	13.70	1	13.80	13.70	7.2	6,665	0.11%
2024/03/25	10.1	13.70	8.1	13.76	13.70	2	6,601	0.03%
2024/03/22	5	13.67	24.2	13.61	13.70	-19.1	6,517	-0.29%
2024/03/21	6.1	13.58	2.1	13.55	13.60	4	6,420	0.06%
2024/03/20	27.3	13.53	52	13.53	13.50	-24.7	6,353	-0.39%
2024/03/19	14.9	13.62	18.3	13.61	13.60	-3.4	6,277	-0.05%
2024/03/18	19.2	13.70	46	13.70	13.65	-26.8	6,245	-0.43%
2024/03/15	31.1	13.78	53.5	13.81	13.90	-22.4	6,083	-0.37%
2024/03/14	230.7	13.85	184.3	13.83	13.80	46.4	5,660	0.82%	大買/大賣/
2024/03/13	12.2	12.70	19.1	12.75	12.75	-6.9	4,501	-0.15%
2024/03/12	13.4	12.63	4.1	12.70	12.70	9.3	4,516	0.21%
2024/03/11	19.2	12.60	20	12.63	12.65	-0.8	4,513	-0.02%
2024/03/08	35.4	12.53	3	12.53	12.50	32.4	4,500	0.72%
2024/03/07	36	12.60	57.6	12.61	12.60	-21.6	4,443	-0.49%
2024/03/06	17	12.40	3.2	12.45	12.40	13.8	4,321	0.32%
2024/03/05	85.4	12.26	26.5	12.33	12.35	58.9	4,310	1.37%
2024/03/04	9	12.20	4.3	12.25	12.20	4.8	4,251	0.11%
2024/03/01	7	12.21	1	12.25	12.25	6	4,298	0.14%
2024/02/29	26.8	12.31	16	12.33	12.30	10.8	4,317	0.25%
2024/02/27	10	12.15	4	12.20	12.10	6	4,208	0.14%
2024/02/26	3.4	12.10	11	12.10	12.10	-7.6	4,199	-0.18%
2024/02/23	2.2	12.12	5.5	12.16	12.10	-3.3	4,204	-0.08%
2024/02/22	18.2	12.15	1	12.15	12.15	17.2	4,229	0.41%
2024/02/21	5	12.16	3	12.20	12.15	2	4,223	0.05%
2024/02/20	9.3	12.23	0.5	12.30	12.20	8.7	4,216	0.21%
2024/02/19	9.6	12.23	13	12.25	12.30	-3.4	4,232	-0.08%
2024/02/16	7.2	12.11	7.5	12.15	12.15	-0.3	4,211	-0.01%
2024/02/15	5.2	12.16	8	12.20	12.20	-2.8	4,204	-0.07%
2024/02/05	30	12.24	28	12.25	12.25	2	4,176	0.05%
2024/02/02	13	12.14	24.1	12.10	12.15	-11.1	4,052	-0.27%
2024/02/01	9.5	11.95	6	11.98	11.95	3.5	4,008	0.09%
2024/01/31	0	0.00	4	12.00	11.95	-4	3,993	-0.10%
2024/01/30	0.4	11.95	0	0.00	11.90	0.4	3,990	0.01%
2024/01/29	5	11.97	5.2	11.98	11.95	-0.2	3,985	0.00%
2024/01/26	3.1	11.95	22	11.97	11.95	-18.9	3,975	-0.48%
2024/01/25	2.1	11.90	11	11.90	11.90	-8.9	3,997	-0.22%
2024/01/24	13	11.95	2	12.00	11.95	11	4,020	0.27%
2024/01/23	0	0.00	22	11.95	12.00	-22	4,018	-0.55%
2024/01/22	7.6	11.91	4	11.95	11.90	3.6	4,019	0.09%
2024/01/19	0.6	12.00	0.2	11.97	11.95	0.4	4,011	0.01%
2024/01/18	0	0.00	3	11.83	11.80	-3	3,991	-0.08%
2024/01/17	2.1	11.83	3.5	11.87	11.75	-1.4	3,981	-0.04%
2024/01/16	7.1	11.92	43	11.80	11.85	-35.9	3,931	-0.91%
2024/01/15	6.1	12.09	0	0.00	12.05	6.1	3,848	0.16%
2024/01/12	0	0.00	4	12.07	12.05	-4	3,859	-0.10%
2024/01/11	17.5	12.06	3.5	12.10	12.05	14	3,861	0.36%
2024/01/10	14	12.08	2.1	12.07	12.05	11.9	3,856	0.31%
2024/01/09	16.6	12.25	4.4	12.25	12.25	12.1	3,819	0.32%
2024/01/08	49	12.31	21.2	12.36	12.30	27.8	3,774	0.74%
2024/01/05	5.2	12.25	7	12.28	12.30	-1.8	3,741	-0.05%
2024/01/04	13	12.23	11.5	12.26	12.25	1.5	3,715	0.04%
2024/01/03	16.1	12.20	49.3	12.22	12.25	-33.2	3,686	-0.90%
2024/01/02	2.4	12.34	9	12.35	12.30	-6.6	3,607	-0.18%
2023/12/29	13	12.25	35.1	12.28	12.25	-22.1	3,547	-0.62%
2023/12/28	24	12.20	8.3	12.25	12.25	15.7	3,459	0.45%
2023/12/27	53.9	12.15	35.7	12.11	12.20	18.2	3,353	0.54%
2023/12/26	74.3	11.86	45.1	11.85	11.95	29.1	3,094	0.94%
2023/12/25	8.8	11.57	0	0.00	11.55	8.8	2,809	0.31%
2023/12/22	6.2	11.57	0	0.00	11.55	6.2	2,827	0.22%
2023/12/21	6	11.55	0	0.00	11.55	6	2,873	0.21%
2023/12/20	0.1	11.55	22	11.60	11.55	-21.9	2,856	-0.77%
2023/12/19	4.1	11.58	2	11.55	11.55	2.1	2,853	0.07%
2023/12/18	2	11.60	1	11.60	11.65	1	2,858	0.03%
2023/12/15	22.2	11.56	2.1	11.60	11.55	20.1	2,835	0.71%
2023/12/14	11.6	11.57	65.2	11.57	11.60	-53.6	2,777	-1.93%
2023/12/13	15.3	11.40	22	11.40	11.40	-6.7	2,701	-0.25%
2023/12/12	22.1	11.42	0	0.00	11.40	22.1	2,792	0.79%
2023/12/11	9.3	11.43	0.5	11.45	11.40	8.8	2,765	0.32%
2023/12/08	17.8	11.48	25	11.50	11.45	-7.2	2,716	-0.26%
2023/12/07	51.4	11.50	2	11.50	11.50	49.4	2,673	1.85%
2023/12/06	1	11.60	0.1	11.60	11.60	0.9	2,551	0.04%
2023/12/05	21.6	11.60	0	0.00	11.60	21.6	2,497	0.87%
2023/12/04	0.2	11.60	0.1	11.65	11.60	0.1	2,448	0.00%
2023/12/01	0.1	11.60	2	11.60	11.60	-1.9	2,397	-0.08%
2023/11/30	2	11.58	1.3	11.60	11.55	0.7	2,349	0.03%
2023/11/29	1	11.55	1	11.55	11.60	0	2,309	0.00%
2023/11/28	12	11.63	6	11.68	11.60	6	2,277	0.26%
2023/11/27	1.3	11.56	2	11.55	11.55	-0.7	2,227	-0.03%
2023/11/24	2	11.60	1	11.55	11.60	1	2,203	0.05%
2023/11/22	1	11.60	0	0.00	11.65	1	2,176	0.05%
2023/11/21	7	11.64	8.3	11.66	11.65	-1.3	2,195	-0.06%
2023/11/20	4.4	11.58	0	0.00	11.60	4.4	2,141	0.21%
2023/11/17	1.2	11.56	1	11.60	11.65	0.2	2,140	0.01%
2023/11/16	10	11.60	2.5	11.58	11.60	7.5	2,142	0.35%
2023/11/15	4.1	11.50	18	11.51	11.60	-14	2,120	-0.66%
2023/11/14	1.2	11.41	26.3	11.45	11.50	-25.1	2,105	-1.19%
2023/11/13	22.1	11.45	7	11.41	11.40	15.1	2,108	0.72%
2023/11/10	3.1	11.45	2.3	11.48	11.45	0.8	2,098	0.04%
2023/11/09	1.4	11.51	0.1	11.55	11.50	1.3	2,078	0.06%
2023/11/08	1.1	11.60	0	0.00	11.60	1.1	2,109	0.05%
2023/11/07	1	11.60	12	11.51	11.55	-11	2,111	-0.52%
2023/11/06	1.2	11.61	0	0.00	11.65	1.2	2,107	0.06%
2023/11/03	1.1	11.65	0.2	11.65	11.60	0.9	2,105	0.04%
2023/11/02	4.1	11.54	4	11.60	11.70	0.1	2,122	0.00%
2023/11/01	0.1	11.50	1	11.50	11.55	-1	2,083	-0.05%
2023/10/30	5.2	11.50	0	0.00	11.50	5.2	2,149	0.24%
2023/10/27	3.4	11.59	48.1	11.58	11.55	-44.7	2,187	-2.04%
2023/10/26	5.2	11.58	4.9	11.60	11.55	0.3	2,273	0.01%
2023/10/25	3	11.63	15.2	11.68	11.60	-12.2	2,299	-0.53%
2023/10/23	1	11.65	1	11.65	11.60	0	2,442	0.00%
2023/10/20	1	11.65	0	0.00	11.60	1	2,464	0.04%
2023/10/19	2.4	11.70	17.4	11.67	11.70	-15	2,505	-0.60%
2023/10/18	23.3	11.74	0	0.00	11.70	23.3	2,525	0.92%
2023/10/17	0	0.00	0.4	11.80	11.75	-0.4	2,545	-0.01%
2023/10/16	0.2	11.76	0	0.00	11.80	0.2	2,615	0.01%
2023/10/13	0	0.00	10	11.80	11.85	-10	2,727	-0.37%
2023/10/12	0.1	11.85	0.2	11.84	11.90	-0.1	2,778	0.00%
2023/10/11	0.2	11.70	7	11.74	11.85	-6.8	2,801	-0.24%
2023/10/06	5	11.70	0	11.70	11.70	5	2,987	0.17%
2023/10/05	10	11.65	1.2	11.70	11.65	8.8	3,023	0.29%
2023/10/04	11.1	11.65	0	0.00	11.65	11.1	3,062	0.36%
2023/10/03	0	0.00	1	11.70	11.70	-1	3,099	-0.03%
2023/10/02	0.2	11.73	2.1	11.68	11.65	-1.9	3,139	-0.06%
2023/09/27	0.5	11.65	0	0.00	11.60	0.5	3,323	0.02%
2023/09/26	4.2	11.65	0	0.00	11.60	4.2	3,348	0.13%
2023/09/25	0	0.00	0.7	11.79	11.75	-0.7	3,315	-0.02%
2023/09/22	3.1	11.70	30	11.70	11.70	-26.9	3,335	-0.81%
2023/09/21	31	11.75	11	11.74	11.75	20	3,336	0.60%
2023/09/20	12.2	11.80	0	0.00	11.75	12.2	3,321	0.37%
2023/09/19	3.2	11.82	0	0.00	11.80	3.2	3,339	0.10%
2023/09/18	1	11.85	0	0.00	11.85	1	3,422	0.03%
2023/09/15	0	11.75	63.5	11.82	11.85	-63.5	3,524	-1.80%
2023/09/14	2.4	11.80	0.1	11.80	11.75	2.3	3,375	0.07%
2023/09/13	1.1	11.80	1	11.75	11.75	0.1	3,354	0.00%
2023/09/12	1.2	11.73	0	0.00	11.85	1.2	3,383	0.03%
2023/09/11	8.3	11.75	1	11.75	11.70	7.3	3,373	0.22%
2023/09/07	3	11.77	5	11.80	11.75	-2	3,424	-0.06%
2023/09/06	15.1	11.75	7	11.76	11.75	8.1	3,464	0.23%
2023/09/05	4	11.76	0	0.00	11.80	4	3,471	0.12%
2023/09/04	2.2	11.78	0	0.00	11.75	2.2	3,528	0.06%
2023/09/01	0.2	11.83	0.2	11.90	11.80	0	3,644	0.00%
2023/08/31	0.2	11.85	0	0.00	11.90	0.2	3,686	0.01%
2023/08/30	1.2	11.86	0	0.00	11.85	1.2	3,762	0.03%
2023/08/29	0.1	11.79	0	0.00	11.90	0.1	3,826	0.00%
2023/08/28	0.1	11.70	0.4	11.70	11.70	-0.3	3,820	-0.01%
2023/08/25	5.3	11.71	2	11.75	11.70	3.3	3,887	0.08%
2023/08/24	1.1	11.75	0	0.00	11.75	1.1	3,883	0.03%
2023/08/23	3.5	11.81	2	11.75	11.75	1.5	3,924	0.04%
2023/08/22	0	11.80	3	11.77	11.75	-3	3,933	-0.08%
2023/08/21	1.9	11.72	0	0.00	11.70	1.9	3,983	0.05%
2023/08/18	1.5	11.68	16.3	11.70	11.70	-14.8	4,031	-0.37%
2023/08/17	2.3	11.63	1.6	11.70	11.65	0.8	4,131	0.02%
2023/08/16	4.7	11.71	3	11.72	11.70	1.7	4,135	0.04%
2023/08/15	0	11.80	0	0.00	11.80	0	4,142	0.00%
2023/08/14	3.7	11.79	10	11.75	11.75	-6.3	4,213	-0.15%
2023/08/11	0	0.00	2	11.93	11.95	-2	4,230	-0.05%
2023/08/10	0.1	11.95	0	0.00	11.95	0.1	4,259	0.00%
2023/08/09	5	11.97	2.1	12.00	12.00	2.9	4,286	0.07%
2023/08/08	6	11.95	1	11.95	11.95	5	4,312	0.12%
2023/08/07	1.2	12.00	2.1	12.03	12.05	-0.9	4,306	-0.02%
2023/08/04	0.3	11.99	3.3	12.00	11.95	-3.1	4,313	-0.07%
2023/08/02	14.3	12.01	1	12.05	12.00	13.3	4,309	0.31%
2023/08/01	0	0.00	60.4	12.15	12.15	-60.4	4,274	-1.41%
2023/07/31	32	12.04	4	12.08	12.00	28	4,240	0.66%
2023/07/28	12.1	11.96	0.1	12.00	12.00	11.9	4,160	0.29%
2023/07/27	1.7	12.00	10	12.02	12.00	-8.4	4,120	-0.20%
2023/07/26	9.6	11.99	6	12.00	11.95	3.6	4,064	0.09%
2023/07/25	3	11.73	1.1	11.75	11.80	2	4,019	0.05%
2023/07/24	13.1	11.68	8	11.70	11.70	5.1	4,009	0.13%
2023/07/21	3.1	11.73	2	11.80	11.75	1.1	3,974	0.03%
2023/07/20	9.1	11.72	5.3	11.75	11.75	3.7	3,981	0.09%
2023/07/19	4.1	11.71	0	0.00	11.70	4.1	3,972	0.10%
2023/07/18	9.2	11.77	6	11.75	11.75	3.2	3,934	0.08%
2023/07/17	11.2	11.87	3.4	11.90	11.85	7.9	3,853	0.20%
2023/07/14	2.1	11.87	3.5	11.87	11.90	-1.4	3,871	-0.04%
2023/07/13	30.6	11.72	1	11.75	11.85	29.6	3,881	0.76%
2023/07/12	0.4	11.81	0	0.00	11.80	0.4	3,689	0.01%
2023/07/11	2.1	11.80	1	11.85	11.85	1.1	3,676	0.03%
2023/07/10	18.2	11.76	6	11.85	11.75	12.2	3,662	0.33%
2023/07/07	12.4	11.74	4.7	11.73	11.80	7.7	3,636	0.21%
2023/07/06	50.6	11.81	0	0.00	11.85	50.6	3,630	1.39%
2023/07/05	20.1	11.92	0	0.00	11.90	20.1	3,604	0.56%
2023/07/04	6.3	12.02	0.2	12.00	11.95	6.1	3,584	0.17%
2023/07/03	6.1	12.06	31	12.05	12.10	-24.9	3,633	-0.68%
2023/06/30	3	12.05	0	12.05	12.05	3	3,789	0.08%
2023/06/29	2.1	12.00	12.2	12.05	12.05	-10.1	4,095	-0.25%
2023/06/28	2.5	11.98	1	12.00	12.00	1.5	4,305	0.03%
2023/06/27	3.9	11.96	5	12.00	12.00	-1.1	4,393	-0.03%
2023/06/26	22	11.98	1.6	12.02	12.00	20.4	4,569	0.45%
2023/06/21	23.3	12.02	3	12.07	12.00	20.3	4,730	0.43%
2023/06/20	4.3	12.08	0.5	12.11	12.05	3.7	5,161	0.07%
2023/06/19	3.2	12.10	0.7	12.20	12.10	2.4	5,524	0.04%
2023/06/16	1.1	12.15	0	0.00	12.15	1.1	5,851	0.02%
2023/06/15	16.1	12.18	0.1	12.15	12.15	16	6,028	0.27%
2023/06/14	2.4	12.20	0.2	12.25	12.20	2.2	6,384	0.03%
2023/06/13	2.1	12.10	4.6	12.12	12.15	-2.6	6,587	-0.04%
2023/06/12	15.7	12.14	3.5	12.16	12.10	12.2	6,893	0.18%
2023/06/09	10.2	12.18	10.1	12.20	12.20	0.1	7,311	0.00%
2023/06/08	22.5	12.13	1.1	12.15	12.10	21.4	7,398	0.29%
2023/06/07	32.7	12.20	0	0.00	12.20	32.7	7,429	0.44%
2023/06/06	4.3	12.25	2.5	12.26	12.25	1.8	7,369	0.02%
2023/06/05	10.7	12.31	3.6	12.29	12.25	7.2	7,415	0.10%
2023/06/02	5	12.38	1	12.40	12.35	4	7,461	0.05%
2023/06/01	1	12.50	0	0.00	12.45	1	7,464	0.01%
2023/05/31	1	12.50	2.7	12.52	12.45	-1.7	7,471	-0.02%
2023/05/30	0.2	12.55	2.6	12.57	12.60	-2.4	7,418	-0.03%
2023/05/29	1.1	12.55	6.5	12.59	12.60	-5.4	7,442	-0.07%
2023/05/26	2	12.50	0	0.00	12.55	2	7,425	0.03%
2023/05/25	4	12.65	4.9	12.63	12.65	-0.9	7,425	-0.01%
2023/05/24	0	0.00	24	12.60	12.65	-24	7,472	-0.32%
2023/05/23	0	0.00	13.4	12.52	12.55	-13.4	7,451	-0.18%
2023/05/22	13.1	12.30	0.1	12.35	12.35	13	7,373	0.18%
2023/05/19	1.1	12.35	1	12.50	12.40	0.1	7,393	0.00%
2023/05/18	2	12.40	9	12.44	12.50	-7	7,385	-0.09%
2023/05/17	1.3	12.29	21	12.26	12.40	-19.7	7,342	-0.27%
2023/05/16	3.4	12.10	0	0.00	12.15	3.4	7,320	0.05%
2023/05/15	11.9	11.95	0	0.00	12.00	11.9	7,343	0.16%
2023/05/12	6.4	12.03	0	0.00	12.05	6.4	7,390	0.09%
2023/05/11	6.1	12.14	8.1	12.10	12.10	-2	7,397	-0.03%
2023/05/10	2.3	12.16	1	12.20	12.20	1.3	7,461	0.02%
2023/05/09	8.6	12.16	2.4	12.18	12.15	6.1	7,526	0.08%
2023/05/08	18.5	12.19	0	0.00	12.20	18.5	7,628	0.24%
2023/05/05	3.3	12.25	2	12.30	12.30	1.3	7,783	0.02%
2023/05/04	14	12.24	2	12.25	12.25	12	7,940	0.15%
2023/05/03	0.7	12.26	0.3	12.30	12.25	0.4	8,020	0.00%
2023/05/02	4.2	12.26	8.5	12.29	12.25	-4.3	8,154	-0.05%
2023/04/28	1.1	12.30	15	12.30	12.35	-13.9	8,307	-0.17%
2023/04/27	14.6	12.20	1	12.25	12.25	13.6	8,375	0.16%
2023/04/26	5.5	12.20	10	12.29	12.30	-4.5	8,592	-0.05%
2023/04/25	5.3	12.20	54	12.23	12.30	-48.7	8,876	-0.55%
2023/04/24	3.2	12.22	8	12.30	12.35	-4.8	8,985	-0.05%
2023/04/21	7.4	12.31	3	12.25	12.30	4.4	9,066	0.05%
2023/04/20	3	12.32	2	12.40	12.40	1	9,095	0.01%
2023/04/19	49.8	12.44	6	12.50	12.35	43.8	9,149	0.48%
2023/04/18	0.3	12.50	48	12.55	12.60	-47.8	9,120	-0.52%
2023/04/17	1.8	12.50	4.2	12.50	12.50	-2.4	9,110	-0.03%
2023/04/14	1.7	12.43	11.2	12.50	12.50	-9.6	9,108	-0.10%
2023/04/13	7.1	12.41	64	12.45	12.45	-57	9,157	-0.62%
2023/04/12	0.1	12.45	0.1	12.45	12.50	0	9,620	0.00%
2023/04/11	5	12.36	2	12.30	12.40	3	9,609	0.03%
2023/04/10	17.4	12.22	2	12.25	12.25	15.4	9,634	0.16%
2023/04/07	36.3	12.23	5	12.20	12.25	31.3	9,610	0.33%
2023/04/06	6.1	12.28	1	12.30	12.30	5	9,579	0.05%
2023/03/31	61.5	12.32	38	12.30	12.35	23.5	9,500	0.25%
2023/03/30	105.9	12.62	175.5	12.59	12.45	-69.6	9,355	-0.74%	大買/大賣/
2023/03/29	151.5	13.30	25.9	13.36	13.20	125.6	9,073	1.38%	大買/鉅額交易
2023/03/28	6.3	12.86	119.2	12.98	13.05	-112.9	9,044	-1.25%	大賣/鉅額交易
2023/03/27	32	12.90	11.7	12.91	12.90	20.3	9,102	0.22%
2023/03/24	31	13.32	14.2	13.29	13.30	16.9	9,028	0.19%
2023/03/23	2	13.75	87.1	13.60	13.70	-85.1	8,877	-0.96%
2023/03/22	1	13.35	38.6	13.30	13.30	-37.6	8,434	-0.45%
2023/03/21	21.1	12.70	61.6	12.71	13.00	-40.5	8,195	-0.49%
2023/03/20	16.1	12.27	61.3	12.21	12.50	-45.2	8,163	-0.55%
2023/03/17	16.5	11.75	13.2	11.97	12.15	3.3	8,039	0.04%
2023/03/16	35.2	11.65	39.6	11.59	11.70	-4.4	7,762	-0.06%
2023/03/15	79.8	11.88	48.1	11.87	11.90	31.6	7,704	0.41%
2023/03/14	48.2	12.32	99.6	12.30	12.25	-51.4	7,476	-0.69%
2023/03/13	1.5	12.95	11	13.03	13.20	-9.6	7,352	-0.13%
2023/03/10	26.2	13.17	10	13.17	13.15	16.2	7,365	0.22%
2023/03/09	2	13.15	19.2	13.20	13.15	-17.2	7,395	-0.23%
2023/03/08	36.1	13.05	17	13.12	13.15	19.1	7,445	0.26%
2023/03/07	12	13.04	19	13.05	13.10	-7	7,463	-0.09%
2023/03/06	0.3	12.70	49	12.78	12.80	-48.7	7,445	-0.65%
2023/03/03	11.1	12.60	0	0.00	12.60	11.1	7,458	0.15%
2023/03/02	1.3	12.55	1	12.60	12.60	0.3	7,567	0.00%
2023/03/01	0	12.55	9	12.52	12.60	-9	7,774	-0.12%
2023/02/24	2.5	12.55	57.5	12.50	12.60	-55	8,027	-0.69%
2023/02/23	3	12.55	8.3	12.56	12.60	-5.3	8,051	-0.07%
2023/02/22	8	12.42	5.5	12.45	12.50	2.4	8,118	0.03%
2023/02/21	17	12.69	0	0.00	12.70	17	8,077	0.21%
2023/02/20	8.1	12.70	2	12.73	12.70	6	8,199	0.07%
2023/02/17	17.7	12.71	7.1	12.64	12.75	10.6	8,356	0.13%
2023/02/16	7	12.64	1	12.60	12.60	6	8,399	0.07%
2023/02/15	7	12.74	0	0.00	12.65	7	8,446	0.08%
2023/02/14	33	12.65	6	12.66	12.75	27	8,562	0.32%
2023/02/13	5.7	12.55	1.5	12.58	12.60	4.2	8,586	0.05%
2023/02/10	20.5	12.68	11.2	12.62	12.65	9.2	8,610	0.11%
2023/02/09	8.9	12.82	0.5	12.80	12.80	8.4	8,609	0.10%
2023/02/08	19.3	12.75	17	12.74	12.75	2.3	8,620	0.03%
2023/02/07	6.1	12.90	10.5	12.86	12.85	-4.4	8,601	-0.05%
2023/02/06	15.5	13.02	200	12.87	13.00	-184.5	8,599	-2.15%	大賣/鉅額交易
2023/02/03	11	13.07	9	13.14	13.15	2	8,607	0.02%
2023/02/02	9	13.00	69.3	12.77	13.05	-60.3	8,481	-0.71%
2023/02/01	2.5	12.60	6.5	12.60	12.65	-4	8,455	-0.05%
2023/01/31	1	12.60	9.2	12.47	12.60	-8.2	8,469	-0.10%
2023/01/30	2.2	12.30	3.5	12.31	12.35	-1.3	8,364	-0.02%
2023/01/17	10	12.20	8.1	12.21	12.20	1.9	8,211	0.02%
2023/01/16	7.4	12.30	67	12.20	12.20	-59.6	8,146	-0.73%
2023/01/13	3	12.15	33.5	12.10	12.15	-30.5	7,950	-0.38%
2023/01/12	0.6	11.85	45.1	11.81	11.90	-44.5	7,808	-0.57%
2023/01/11	1	11.65	16.1	11.68	11.70	-15.1	7,688	-0.20%
2023/01/10	0.1	11.60	4.1	11.56	11.65	-4	7,619	-0.05%
2023/01/09	0.9	11.60	7	11.59	11.60	-6.1	7,590	-0.08%
2023/01/06	2.3	11.52	10.5	11.55	11.55	-8.2	7,541	-0.11%
2023/01/05	3.1	11.35	14.3	11.43	11.50	-11.2	7,537	-0.15%
2023/01/04	0	0.00	2.3	11.40	11.35	-2.3	7,529	-0.03%
2023/01/03	6	11.30	5	11.32	11.35	1	7,591	0.01%
2022/12/30	92.6	11.29	24	11.31	11.30	68.6	7,540	0.91%
2022/12/29	7.4	11.33	9	11.31	11.35	-1.6	7,054	-0.02%
2022/12/28	2.4	11.42	20.2	11.45	11.40	-17.8	7,040	-0.25%
2022/12/27	0.2	11.45	8.9	11.44	11.45	-8.8	6,994	-0.13%
2022/12/26	1	11.40	6	11.38	11.40	-5	6,970	-0.07%
2022/12/23	10.1	11.35	20	11.35	11.35	-9.9	7,013	-0.14%
2022/12/22	6.7	11.34	2.2	11.35	11.35	4.6	7,107	0.06%
2022/12/21	2.3	11.34	1	11.30	11.25	1.3	7,179	0.02%
2022/12/20	19.7	11.31	2	11.30	11.25	17.7	7,188	0.25%
2022/12/19	49.1	11.48	3	11.55	11.35	46.1	7,014	0.66%
2022/12/16	5	11.42	3	11.45	11.45	2	6,868	0.03%
2022/12/15	5.6	11.46	5	11.47	11.45	0.6	6,776	0.01%
2022/12/14	1.4	11.45	9.1	11.45	11.50	-7.8	6,724	-0.12%
2022/12/13	2.4	11.40	10.1	11.39	11.40	-7.6	6,642	-0.11%
2022/12/12	5.8	11.38	46	11.37	11.40	-40.2	6,517	-0.62%
2022/12/09	1.1	11.45	0	0.00	11.40	1.1	6,397	0.02%
2022/12/08	0	0.00	76	11.45	11.45	-76	6,309	-1.20%
2022/12/07	52	11.45	2	11.45	11.40	50	6,220	0.80%
2022/12/06	207.1	11.40	44.5	11.41	11.35	162.6	6,071	2.68%	大買/鉅額交易
2022/12/05	36.2	11.23	25	11.32	11.40	11.2	5,967	0.19%
2022/12/02	152.4	11.37	7	11.41	11.35	145.4	5,653	2.57%	大買/鉅額交易
2022/12/01	37.8	11.55	42.1	11.65	11.50	-4.3	5,579	-0.08%
2022/11/30	15	11.48	13.4	11.50	11.50	1.6	5,478	0.03%
2022/11/29	27	11.39	12	11.39	11.45	15	5,364	0.28%
2022/11/28	47.3	11.39	22	11.45	11.45	25.3	5,250	0.48%
2022/11/25	34.8	11.63	0	0.00	11.60	34.8	5,130	0.68%
2022/11/24	5.3	11.70	13	11.67	11.70	-7.7	5,046	-0.15%
2022/11/23	19.1	11.77	12.3	11.77	11.80	6.8	4,947	0.14%
2022/11/22	11.1	11.44	44.1	11.33	11.65	-33	4,782	-0.69%
2022/11/21	9.3	11.13	0	0.00	11.10	9.3	4,542	0.20%
2022/11/18	6.6	11.15	28	11.20	11.20	-21.4	4,548	-0.47%
2022/11/17	7.1	11.10	4	11.14	11.15	3.1	4,498	0.07%
2022/11/16	54.5	11.15	5.3	11.25	11.05	49.2	4,444	1.11%
2022/11/15	57.5	11.23	28.1	11.30	11.35	29.4	4,306	0.68%
2022/11/14	51.1	11.27	20	11.32	11.30	31.1	4,141	0.75%
2022/11/11	6.4	11.31	3	11.40	11.35	3.4	4,040	0.08%
2022/11/10	25.2	11.30	13	11.35	11.25	12.2	3,963	0.31%
2022/11/09	0	11.40	0.6	11.40	11.45	-0.6	3,826	-0.02%
2022/11/08	10.6	11.31	34	11.32	11.35	-23.4	3,777	-0.62%
2022/11/07	0.1	11.20	10.1	11.19	11.25	-10	3,717	-0.27%
2022/11/04	3.1	11.02	2	11.00	11.05	1.1	3,659	0.03%
2022/11/03	5.3	11.03	1.1	11.05	11.10	4.2	3,638	0.12%
2022/11/02	1	11.00	24.3	11.11	11.15	-23.3	3,593	-0.65%
2022/11/01	17.5	10.93	8	11.03	11.05	9.5	3,528	0.27%
2022/10/31	13.3	11.00	13	11.06	11.10	0.3	3,436	0.01%
2022/10/28	61.6	11.03	2.4	11.05	11.00	59.2	3,385	1.75%
2022/10/27	105.1	11.15	69	11.20	11.20	36.1	3,253	1.11%	大買/
2022/10/26	18	11.16	11.6	11.21	11.25	6.4	3,169	0.20%
2022/10/25	5.2	11.20	0	0.00	11.20	5.2	3,164	0.16%
2022/10/24	9.2	11.26	0	0.00	11.25	9.2	3,199	0.29%
2022/10/21	6.1	11.23	16	11.34	11.35	-9.9	3,190	-0.31%
2022/10/20	27.9	10.97	20	11.09	11.30	7.9	3,167	0.25%
2022/10/19	12.2	11.21	6	11.28	11.30	6.2	3,012	0.21%
2022/10/18	19.1	11.23	15.6	11.30	11.40	3.5	2,993	0.12%
2022/10/17	29.2	11.16	16	11.11	11.30	13.2	2,981	0.44%
2022/10/14	9.2	11.32	14	11.38	11.40	-4.8	2,951	-0.16%
2022/10/13	5.1	11.20	10	11.29	11.45	-4.9	2,951	-0.17%
2022/10/12	6.7	11.29	5	11.30	11.45	1.7	2,928	0.06%
2022/10/11	26.1	11.25	8	11.38	11.45	18.1	2,929	0.62%
2022/10/07	0.9	11.76	0	0.00	11.65	0.9	2,883	0.03%
2022/10/06	5.8	11.81	1	11.80	11.85	4.8	2,886	0.17%
2022/10/05	10	11.80	3	11.82	11.80	7	2,941	0.24%
2022/10/04	4.5	11.76	0	0.00	11.75	4.5	3,022	0.15%
2022/10/03	8.1	11.56	4.2	11.53	11.65	3.9	3,042	0.13%
2022/09/30	2.9	11.39	44	11.47	11.55	-41.1	3,032	-1.36%
2022/09/29	44.8	11.37	30.1	11.37	11.45	14.7	2,984	0.49%
2022/09/28	31.6	11.74	6.1	11.80	11.60	25.5	2,933	0.87%
2022/09/27	8.4	12.08	3	12.03	12.05	5.4	2,856	0.19%
2022/09/26	7.1	12.23	13.2	12.20	12.20	-6.1	2,900	-0.21%
2022/09/23	4.3	12.47	2.2	12.48	12.45	2.1	2,953	0.07%
2022/09/22	14.9	12.43	8	12.45	12.45	6.9	3,024	0.23%
2022/09/21	19.7	12.59	0.1	12.70	12.55	19.7	3,122	0.63%
2022/09/20	11.2	12.70	0.1	12.80	12.70	11.1	3,178	0.35%
2022/09/19	1.2	12.71	1	12.70	12.70	0.2	3,271	0.01%
2022/09/16	28.4	12.79	0	0.00	12.70	28.4	3,310	0.86%
2022/09/15	6.1	12.83	7	12.84	12.95	-0.9	3,159	-0.03%
2022/09/14	34.8	12.84	0	0.00	12.85	34.8	3,202	1.08%
2022/09/13	17	12.91	7	12.94	12.95	10	3,234	0.31%
2022/09/12	24.2	12.87	5	12.85	12.90	19.2	3,264	0.59%
2022/09/08	23.3	12.85	3	12.82	12.90	20.3	3,564	0.57%
2022/09/07	16.5	12.86	0	13.00	12.85	16.5	3,611	0.46%
2022/09/06	12	13.09	1	13.05	13.10	11	3,670	0.30%
2022/09/05	2.1	13.15	7	13.22	13.15	-4.9	3,782	-0.13%
2022/09/02	9.5	13.21	0	0.00	13.20	9.5	3,854	0.25%
2022/09/01	12.4	13.15	0	0.00	13.20	12.4	3,863	0.32%
2022/08/31	4	13.26	2.1	13.26	13.35	1.9	3,866	0.05%
2022/08/30	2.4	13.16	1	13.10	13.10	1.4	3,891	0.04%
2022/08/29	8.6	13.22	0	0.00	13.15	8.6	3,872	0.22%
2022/08/26	4.1	13.28	2	13.30	13.20	2.1	3,826	0.05%
2022/08/25	13.1	13.25	1.3	13.26	13.20	11.8	3,776	0.31%
2022/08/24	14.5	13.37	0	0.00	13.30	14.5	3,774	0.39%
2022/08/23	4.2	13.43	0	0.00	13.35	4.2	3,752	0.11%
2022/08/22	3.8	13.51	1	13.55	13.55	2.8	3,754	0.07%
2022/08/19	6	13.56	1	13.55	13.55	5	3,746	0.13%
2022/08/18	10.7	13.71	0	0.00	13.70	10.7	3,718	0.29%
2022/08/17	1.1	13.70	2	13.68	13.65	-0.9	3,747	-0.02%
2022/08/16	3.1	13.57	0	0.00	13.70	3.1	3,758	0.08%
2022/08/15	5.2	13.63	1	13.60	13.65	4.2	3,751	0.11%
2022/08/12	3.8	13.80	1	13.70	13.75	2.8	3,750	0.07%
2022/08/11	2	13.65	0.2	13.62	13.65	1.8	3,766	0.05%
2022/08/10	24.1	13.41	5	13.45	13.45	19.1	3,773	0.50%
2022/08/09	1.4	13.08	0	0.00	13.20	1.4	3,765	0.04%
2022/08/08	2.6	13.18	2	13.10	13.15	0.6	3,780	0.02%
2022/08/05	14	13.20	1	13.15	13.20	13	3,834	0.34%
2022/08/04	3.3	13.18	0	0.00	13.30	3.3	3,916	0.08%
2022/08/03	68	13.25	10	13.25	13.30	58	3,941	1.47%
2022/08/02	102.7	13.35	4	13.36	13.35	98.7	4,008	2.46%	大買/
2022/08/01	14.4	13.42	21	13.40	13.55	-6.6	4,068	-0.16%
2022/07/29	22.2	14.05	1	14.10	14.10	21.2	4,091	0.52%
2022/07/28	9.2	13.87	3	13.88	13.95	6.2	4,054	0.15%
2022/07/27	2	13.70	3.2	13.62	13.80	-1.2	4,053	-0.03%
2022/07/26	8.5	13.71	1	13.65	13.60	7.5	4,060	0.18%
2022/07/25	7	13.56	1	13.50	13.65	6	4,076	0.15%
2022/07/22	1.1	13.36	0.1	13.35	13.45	1.1	4,110	0.03%
2022/07/21	1.1	13.10	1	13.05	13.25	0.1	4,189	0.00%
2022/07/20	15.1	13.20	4	13.23	13.15	11.1	4,242	0.26%
2022/07/19	0.1	13.15	12	13.02	13.10	-11.9	4,326	-0.27%
2022/07/18	1.5	12.78	6	12.85	12.80	-4.6	4,336	-0.10%
2022/07/15	21.8	12.63	2	12.60	12.60	19.8	4,334	0.46%
2022/07/14	4	12.80	1	12.80	12.85	3	4,339	0.07%
2022/07/13	12.6	12.87	220	12.91	12.85	-207.4	4,365	-4.75%	大賣/鉅額交易
2022/07/12	223.2	12.99	0	0.00	12.80	223.2	4,407	5.06%	大買/鉅額交易
2022/07/11	3.5	13.34	3.2	13.35	13.30	0.3	4,356	0.01%
2022/07/08	1.7	13.68	1	13.65	13.60	0.7	4,390	0.02%
2022/07/07	7.1	13.51	0	0.00	13.50	7.1	4,461	0.16%
2022/07/06	14	13.56	14	13.43	13.30	0	4,529	0.00%
2022/07/05	3	13.72	2	13.80	13.75	1	4,785	0.02%
2022/07/04	18.4	13.62	13	13.66	13.60	5.4	4,827	0.11%
2022/07/01	19.8	14.20	1.1	14.10	14.05	18.7	4,968	0.38%
2022/06/30	40.6	14.54	9	14.54	14.55	31.6	5,074	0.62%
2022/06/29	36.1	14.74	0	0.00	14.80	36.1	5,078	0.71%
2022/06/28	16.1	15.72	2.1	15.75	15.75	14	5,124	0.27%
2022/06/27	2.1	15.80	1.1	15.85	15.80	1	5,114	0.02%
2022/06/24	12.1	15.70	1	15.75	15.75	11.1	5,072	0.22%
2022/06/23	3.1	15.57	0	0.00	15.65	3.1	5,078	0.06%
2022/06/22	9.1	15.65	0	0.00	15.65	9.1	5,096	0.18%
2022/06/21	3	15.75	0.5	15.80	15.85	2.5	5,105	0.05%
2022/06/20	6.8	15.78	0	0.00	15.60	6.8	5,209	0.13%
2022/06/17	9	15.81	2.2	15.85	15.75	6.8	5,201	0.13%
2022/06/16	3	16.04	11	16.17	16.00	-8	4,960	-0.16%
2022/06/15	24.3	16.02	18.1	15.92	16.05	6.2	5,055	0.12%
2022/06/14	19.4	15.81	3.7	15.71	15.85	15.7	5,074	0.31%
2022/06/13	2.5	15.55	300	15.55	15.50	-297.5	5,047	-5.89%	大賣/鉅額交易
2022/06/10	5.1	15.60	8	15.56	15.65	-2.9	5,252	-0.06%
2022/06/09	1.1	15.55	0	0.00	15.60	1.1	5,296	0.02%
2022/06/08	0.8	15.61	0	0.00	15.65	0.8	5,310	0.02%
2022/06/07	0.8	15.56	106.3	15.55	15.50	-105.5	5,352	-1.97%	大賣/鉅額交易
2022/06/06	4.7	15.51	1	15.50	15.50	3.7	5,557	0.07%
2022/06/02	10.2	15.45	0	15.50	15.45	10.2	5,788	0.18%
2022/06/01	5	15.50	0	0.00	15.50	5	5,911	0.08%
2022/05/31	6	15.60	1	15.60	15.60	5	5,889	0.08%
2022/05/30	0.1	15.55	14	15.63	15.65	-13.9	5,884	-0.24%
2022/05/27	4	15.35	0	0.00	15.40	4	5,887	0.07%
2022/05/26	3.4	15.31	3	15.27	15.30	0.4	5,909	0.01%
2022/05/25	0.1	15.45	0	0.00	15.30	0.1	5,957	0.00%
2022/05/24	1	15.40	2.2	15.45	15.40	-1.2	6,039	-0.02%
2022/05/23	0.1	15.50	0	0.00	15.50	0.1	6,052	0.00%
2022/05/20	8.1	15.46	0	0.00	15.45	8.1	6,085	0.13%
2022/05/19	3.2	15.47	1	15.55	15.50	2.2	6,120	0.04%
2022/05/18	4.1	15.64	8	15.74	15.80	-4	6,137	-0.06%
2022/05/17	300.1	15.53	1	15.45	15.60	299.1	6,169	4.85%	大買/鉅額交易
2022/05/16	12.5	15.31	3	15.38	15.40	9.5	6,177	0.15%
2022/05/13	10.1	15.24	4.4	15.26	15.30	5.7	6,179	0.09%
2022/05/12	37.3	15.31	504	15.40	15.15	-466.7	6,249	-7.47%	大賣/鉅額交易
2022/05/11	8	15.65	11	15.70	15.60	-3	6,211	-0.05%
2022/05/10	16.2	15.55	11	15.46	15.65	5.2	6,207	0.08%
2022/05/09	18.1	15.59	0	0.00	15.60	18.1	6,207	0.29%
2022/05/06	5.6	15.85	8	15.80	15.85	-2.4	6,209	-0.04%
2022/05/05	6.4	16.00	0	0.00	15.95	6.4	6,256	0.10%
2022/05/04	2.3	16.00	8	15.98	15.95	-5.7	6,276	-0.09%
2022/05/03	5	16.00	5	15.99	16.00	0	6,291	0.00%
2022/04/29	3	16.07	3	16.05	16.05	0	6,369	0.00%
2022/04/28	6	15.94	3	15.97	16.05	3	6,439	0.05%
2022/04/27	510	15.91	3	15.92	15.95	507	6,440	7.87%	大買/鉅額交易
2022/04/26	12.3	16.04	10	16.01	16.00	2.3	6,411	0.04%
2022/04/25	17	15.97	4	16.00	16.00	13	6,404	0.20%
2022/04/22	0.1	16.20	26.1	16.20	16.20	-26.1	6,333	-0.41%
2022/04/21	1.1	16.10	0.1	16.20	16.15	1	6,434	0.01%
2022/04/20	1.1	16.05	3	16.07	16.10	-2	6,593	-0.03%
2022/04/19	1	16.05	2	16.13	16.10	-1	6,729	-0.01%
2022/04/18	8.5	16.02	37	16.00	16.05	-28.5	6,782	-0.42%
2022/04/15	3.1	16.25	3.5	16.21	16.20	-0.5	6,705	-0.01%
2022/04/14	6	16.25	5.1	16.26	16.25	0.9	6,730	0.01%
2022/04/13	9.3	16.30	2	16.35	16.40	7.3	6,677	0.11%
2022/04/12	14.6	16.32	15	16.30	16.40	-0.4	6,615	-0.01%
2022/04/11	62	16.55	53.5	16.73	16.50	8.5	6,526	0.13%
2022/04/08	6.2	16.98	6.1	16.97	17.10	0	6,232	0.00%
2022/04/07	31.6	17.14	22.2	17.16	16.90	9.4	6,245	0.15%
2022/04/06	15	16.92	11.1	16.96	17.20	3.9	6,050	0.07%
2022/04/01	15.3	16.84	1.2	16.81	16.90	14.2	5,936	0.24%
2022/03/31	13	16.69	43.9	16.72	16.75	-30.9	5,868	-0.53%
2022/03/30	19	16.56	11.5	16.55	16.55	7.6	5,717	0.13%
2022/03/29	4.1	16.46	1.3	16.49	16.50	2.7	5,661	0.05%
2022/03/28	4	16.34	5.1	16.44	16.40	-1	5,615	-0.02%
2022/03/25	2.5	16.42	31.5	16.45	16.45	-29	5,570	-0.52%
2022/03/24	2.7	16.45	9	16.45	16.50	-6.3	5,559	-0.11%
2022/03/23	9.3	16.44	18.1	16.45	16.50	-8.8	5,605	-0.16%
2022/03/22	0	16.30	2	16.28	16.35	-2	5,503	-0.04%
2022/03/21	3	16.33	6	16.34	16.35	-3	5,486	-0.05%
2022/03/18	10	16.33	17.4	16.32	16.30	-7.4	5,434	-0.14%
2022/03/17	19.3	16.04	58.8	16.07	16.10	-39.5	5,347	-0.74%
2022/03/16	32.5	15.87	19.3	15.87	15.90	13.2	5,266	0.25%
2022/03/15	46.3	15.73	70.3	15.76	15.85	-24	5,188	-0.46%
2022/03/14	3.1	15.05	7.1	15.07	15.05	-4	4,952	-0.08%
2022/03/11	4.6	14.92	45	14.90	14.90	-40.4	4,961	-0.81%
2022/03/10	40	14.98	34.4	14.94	15.00	5.7	4,963	0.11%
2022/03/09	47.6	14.79	20.1	14.82	14.80	27.5	4,907	0.56%
2022/03/08	74.4	15.21	13	15.27	15.05	61.4	4,722	1.30%
2022/03/07	23.7	15.64	37.2	15.63	15.65	-13.5	4,507	-0.30%
2022/03/04	1.1	15.85	6	15.88	15.85	-4.9	4,430	-0.11%
2022/03/03	2	15.95	0	0.00	15.95	2	4,464	0.04%
2022/03/02	6.1	15.89	1	15.85	15.90	5.1	4,482	0.11%
2022/03/01	3.1	15.90	1.2	15.86	15.90	1.9	4,497	0.04%
2022/02/25	22.7	15.82	22.8	15.85	15.80	-0.1	4,541	0.00%
2022/02/24	25.3	15.87	11	15.85	15.85	14.3	4,502	0.32%
2022/02/23	1	15.95	17	15.95	15.95	-16	4,437	-0.36%
2022/02/22	10.8	15.96	31	15.95	15.95	-20.2	4,507	-0.45%
2022/02/21	3.4	16.00	3	15.97	16.05	0.4	4,685	0.01%
2022/02/18	6.7	15.99	19.2	15.97	16.00	-12.5	4,806	-0.26%
2022/02/17	8.7	16.00	25.1	15.99	16.00	-16.4	4,797	-0.34%
2022/02/16	9.2	16.01	15	16.05	16.00	-5.8	4,830	-0.12%
2022/02/15	5	16.01	3	16.06	16.00	2	4,876	0.04%
2022/02/14	63.1	15.99	41.6	16.05	16.05	21.4	4,893	0.44%
2022/02/11	14.2	16.11	13	16.14	16.15	1.2	4,788	0.03%
2022/02/10	46.5	16.16	2	16.18	16.25	44.5	4,748	0.94%
2022/02/09	16.7	16.17	15	16.17	16.20	1.7	4,772	0.04%
2022/02/08	8.7	16.09	18.1	16.11	16.15	-9.5	4,727	-0.20%
2022/02/07	22	16.00	523.6	16.02	16.05	-501.6	4,660	-10.76%	大賣/鉅額交易
2022/01/26	7.9	15.93	6.1	15.95	15.95	1.8	4,572	0.04%
2022/01/25	16.5	15.93	8	15.89	15.90	8.5	4,555	0.19%
2022/01/24	34.4	15.80	7.5	15.87	15.95	26.9	4,533	0.59%
2022/01/21	408	16.04	2	16.03	16.00	406	4,447	9.13%	大買/鉅額交易
2022/01/20	104	16.10	1	16.10	16.15	103	4,347	2.37%	大買/鉅額交易
2022/01/19	8.6	16.21	26	16.22	16.20	-17.4	4,321	-0.40%
2022/01/18	5	16.22	8	16.30	16.25	-3	4,274	-0.07%
2022/01/17	1.1	16.20	43	16.30	16.20	-41.9	4,236	-0.99%
2022/01/14	10	16.31	112.1	16.32	16.30	-102.1	4,205	-2.43%	大賣/鉅額交易
2022/01/13	15	16.32	21.6	16.31	16.35	-6.6	4,182	-0.16%
2022/01/12	15	16.18	89.4	16.12	16.15	-74.4	4,056	-1.83%
2022/01/11	21.7	15.98	24.5	16.00	15.95	-2.8	3,918	-0.07%
2022/01/10	12.4	15.92	2	15.95	15.95	10.4	3,903	0.27%
2022/01/07	74.4	15.90	2.1	15.91	15.90	72.2	4,037	1.79%
2022/01/06	6.7	15.91	65	15.91	15.90	-58.3	4,006	-1.46%
2022/01/05	1.3	15.96	256	15.92	15.90	-254.7	4,013	-6.35%	大賣/鉅額交易
2022/01/04	17	15.95	4.5	15.96	15.95	12.5	4,036	0.31%
2022/01/03	80	16.01	10	16.00	15.95	70	4,067	1.72%
2021/12/30	15	15.99	10	15.97	16.05	5	4,118	0.12%
2021/12/29	2.2	15.95	3	15.92	15.95	-0.8	4,119	-0.02%
2021/12/28	48.4	15.83	102	15.80	15.90	-53.6	4,114	-1.30%	大賣/
2021/12/27	48.8	15.83	0	0.00	15.85	48.8	4,128	1.18%
2021/12/24	13.1	15.81	0.1	15.85	15.85	13	4,189	0.31%
2021/12/23	71.8	15.84	1.1	15.85	15.85	70.8	4,229	1.67%
2021/12/22	316	15.85	1	15.80	15.80	315	4,254	7.40%	大買/鉅額交易
2021/12/21	11.5	15.80	7	15.80	15.80	4.5	4,287	0.11%
2021/12/20	47	15.84	40.2	15.80	15.80	6.8	4,292	0.16%
2021/12/17	6	15.91	6	15.90	15.85	0	4,251	0.00%
2021/12/16	6.2	15.90	0.1	15.95	15.85	6.1	4,225	0.14%
2021/12/15	18.2	15.95	1.4	15.96	15.90	16.8	4,212	0.40%
2021/12/14	3.8	16.00	7.4	16.00	15.95	-3.6	4,220	-0.09%
2021/12/13	32.4	16.02	0.1	16.10	16.05	32.4	4,229	0.77%
2021/12/10	3	15.98	0.4	16.00	16.00	2.6	4,172	0.06%
2021/12/09	2	15.93	4.1	15.90	15.90	-2.1	4,180	-0.05%
2021/12/08	3.2	15.87	9.3	15.87	15.90	-6.1	4,185	-0.15%
2021/12/07	18.1	15.83	2	15.85	15.90	16.1	4,153	0.39%
2021/12/06	2.2	15.84	0	0.00	15.85	2.2	4,195	0.05%
2021/12/03	1.3	15.91	0.5	16.00	15.90	0.8	4,177	0.02%
2021/12/02	7	15.89	3	15.90	15.90	4	4,189	0.10%
2021/12/01	3	15.90	2	15.93	15.90	1	4,196	0.02%
2021/11/30	6	15.88	0	0.00	16.00	6	4,212	0.14%
2021/11/29	10.6	15.84	2	15.85	15.85	8.6	4,198	0.20%
2021/11/26	8	16.06	53.2	16.00	16.00	-45.1	4,165	-1.08%
2021/11/25	0.3	16.20	81.4	16.16	16.20	-81.1	4,155	-1.95%
2021/11/24	6	16.06	4.1	16.15	16.20	1.9	4,139	0.05%
2021/11/23	0.1	16.10	10.3	16.05	16.00	-10.2	4,080	-0.25%
2021/11/22	11	16.05	4.3	16.07	16.10	6.7	4,063	0.16%
2021/11/19	17.5	16.26	10.1	16.23	16.15	7.4	4,034	0.18%
2021/11/18	16.6	16.27	19.9	16.31	16.40	-3.4	3,946	-0.09%
2021/11/17	20.2	15.92	34.5	15.96	16.00	-14.3	3,741	-0.38%
2021/11/16	8	15.79	35.3	15.80	15.85	-27.3	3,597	-0.76%
2021/11/15	4.2	15.80	11	15.80	15.80	-6.9	3,607	-0.19%
2021/11/12	20	15.76	10	15.81	15.85	10	3,550	0.28%
2021/11/11	19	15.70	0	15.80	15.75	19	3,563	0.53%
2021/11/10	7.5	15.75	1	15.70	15.75	6.5	3,542	0.18%
2021/11/09	22.4	15.72	2.2	15.71	15.75	20.2	3,524	0.57%
2021/11/08	16.8	15.73	2	15.80	15.75	14.8	3,523	0.42%
2021/11/05	10.1	15.78	4	15.81	15.80	6.1	3,492	0.17%
2021/11/04	2.1	15.83	0	0.00	15.85	2.1	3,492	0.06%
2021/11/03	0	15.90	5.1	15.85	15.85	-5.1	3,491	-0.15%
2021/11/02	5.7	15.84	2	15.80	15.85	3.7	3,497	0.11%
2021/11/01	6.4	15.84	0.3	15.95	15.85	6.1	3,490	0.18%
2021/10/29	25.2	15.86	21	15.86	15.90	4.2	3,493	0.12%
2021/10/28	11	15.90	3	15.95	15.95	8	3,517	0.23%
2021/10/27	12	15.87	1.8	15.94	15.90	10.2	3,538	0.29%
2021/10/26	3	15.92	3	15.95	15.95	0	3,561	0.00%
2021/10/25	73.1	15.90	4	15.93	15.95	69.1	3,639	1.90%
2021/10/22	2	15.90	15	15.87	15.90	-13	3,863	-0.34%
2021/10/21	27.2	15.90	3.2	15.92	15.80	24.1	4,091	0.59%
2021/10/20	29.3	15.89	4	15.90	15.95	25.3	4,110	0.62%
2021/10/19	18.5	16.08	17	16.06	16.00	1.5	4,131	0.04%
2021/10/18	24.1	16.08	12	16.13	16.05	12.1	4,183	0.29%
2021/10/15	27.8	16.01	10	16.06	15.95	17.8	4,172	0.43%
2021/10/13	19.4	15.57	2	15.58	15.55	17.4	4,113	0.42%
2021/10/12	7.2	15.55	32	15.58	15.55	-24.8	4,197	-0.59%
2021/10/08	55.1	15.57	35	15.56	15.55	20.1	4,280	0.47%
2021/10/07	7.1	15.55	0	0.00	15.55	7.1	4,296	0.16%
2021/10/06	29.2	15.51	2	15.50	15.45	27.2	4,319	0.63%
2021/10/05	12.3	15.90	0.5	15.95	15.90	11.8	4,348	0.27%
2021/10/04	4.2	15.96	13.7	15.95	16.00	-9.4	4,300	-0.22%
2021/10/01	11.3	15.91	30	15.98	15.95	-18.7	4,371	-0.43%
2021/09/30	10.1	15.95	10	16.00	16.15	0.1	4,310	0.00%
2021/09/29	21	15.93	3	15.92	15.95	18	4,248	0.42%
2021/09/28	15	15.98	1	16.00	16.00	14	4,223	0.33%
2021/09/27	12.1	15.95	4	16.03	16.00	8.1	4,193	0.19%
2021/09/24	17.1	15.82	1.3	15.86	15.85	15.8	4,172	0.38%
2021/09/23	3	15.75	4	15.75	15.75	-1	4,190	-0.02%
2021/09/22	22.5	15.68	3	15.70	15.70	19.5	4,215	0.46%
2021/09/17	0.1	15.80	0	0.00	15.80	0.1	4,162	0.00%
2021/09/16	7.5	15.81	1	15.90	15.80	6.5	4,201	0.15%
2021/09/15	2	15.85	0	0.00	15.90	2	4,193	0.05%
2021/09/14	3	15.85	2	15.90	15.85	1	4,198	0.02%
2021/09/13	4.1	15.80	13.5	15.78	15.85	-9.4	4,206	-0.22%
2021/09/10	2.1	15.83	4	15.83	15.80	-1.9	4,219	-0.04%
2021/09/09	15.4	15.76	2	15.75	15.80	13.4	4,301	0.31%
2021/09/08	20	15.83	4	15.80	15.80	16	4,329	0.37%
2021/09/07	1.5	15.98	1	15.95	16.00	0.5	4,298	0.01%
2021/09/06	2.3	16.02	4	16.05	16.00	-1.8	4,360	-0.04%
2021/09/03	7.5	16.08	1	16.05	16.10	6.5	4,349	0.15%
2021/09/02	28.2	16.20	10	16.15	16.05	18.2	4,431	0.41%
2021/09/01	0.2	16.30	1	16.20	16.30	-0.8	4,557	-0.02%
2021/08/31	24.2	16.10	2.3	16.14	16.05	21.9	4,703	0.46%
2021/08/30	32.1	16.15	0	0.00	16.20	32.1	4,736	0.68%
2021/08/27	1.4	16.05	1.2	16.05	16.05	0.2	4,742	0.00%
2021/08/26	1.1	15.95	3	15.98	15.90	-1.9	4,735	-0.04%
2021/08/25	1	15.95	2	15.93	16.00	-1	4,771	-0.02%
2021/08/24	10.7	15.91	0.1	16.05	16.00	10.5	4,789	0.22%
2021/08/23	14	15.82	1	15.90	15.85	13	4,818	0.27%
2021/08/20	2.4	15.78	0	0.00	15.75	2.4	4,884	0.05%
2021/08/19	4.5	15.87	4	15.90	15.85	0.5	4,959	0.01%
2021/08/18	8.3	15.71	11	15.71	16.00	-2.8	4,973	-0.06%
2021/08/17	8.4	15.91	2	15.88	15.85	6.4	4,977	0.13%
2021/08/16	11.5	16.01	6	16.11	16.00	5.5	4,997	0.11%
2021/08/13	1.6	16.32	1	16.25	16.25	0.6	4,996	0.01%
2021/08/12	6.4	16.36	0	0.00	16.40	6.4	5,047	0.13%
2021/08/11	1.1	16.35	12	16.40	16.45	-10.9	5,142	-0.21%
2021/08/10	10.3	16.39	5	16.40	16.35	5.3	5,278	0.10%
2021/08/09	2.1	16.50	1	16.50	16.45	1	5,612	0.02%
2021/08/06	2.2	16.35	1	16.35	16.40	1.2	5,746	0.02%
2021/08/05	13.2	16.35	0	16.45	16.40	13.2	6,025	0.22%
2021/08/04	5	16.36	4	16.39	16.40	1	6,690	0.01%
2021/08/03	16	16.30	10.1	16.30	16.35	5.9	6,922	0.09%
2021/08/02	1.4	16.33	1	16.30	16.35	0.4	7,121	0.01%
2021/07/30	4	16.35	3	16.35	16.45	1	7,394	0.01%
2021/07/29	13.2	16.34	0	0.00	16.35	13.2	7,496	0.18%
2021/07/28	5.5	16.33	4	16.24	16.30	1.5	7,555	0.02%
2021/07/27	137.4	16.42	105	16.55	16.40	32.4	7,803	0.42%	大買/大賣/
2021/07/26	34.9	17.48	27.3	17.49	17.45	7.6	7,769	0.10%
2021/07/23	24.1	17.51	11	17.47	17.50	13.1	7,639	0.17%
2021/07/22	13.2	17.55	0	0.00	17.55	13.2	7,705	0.17%
2021/07/21	14.5	17.56	19.1	17.59	17.50	-4.6	7,686	-0.06%
2021/07/20	12.2	17.49	32	17.47	17.50	-19.8	7,753	-0.26%
2021/07/19	10.4	17.57	29	17.58	17.65	-18.6	7,812	-0.24%
2021/07/16	13.6	17.51	9	17.47	17.55	4.6	7,918	0.06%
2021/07/15	12.6	17.29	12	17.21	17.30	0.6	7,908	0.01%
2021/07/14	11.5	17.12	10.2	17.10	17.10	1.4	7,912	0.02%
2021/07/13	14.4	17.06	5	17.11	17.05	9.4	8,084	0.12%
2021/07/12	4	16.99	16	16.99	17.00	-12	8,148	-0.15%
2021/07/09	10	16.74	3	16.73	16.75	7	8,179	0.09%
2021/07/08	3.2	16.74	22.5	16.79	16.80	-19.3	8,393	-0.23%
2021/07/07	14.1	16.47	3	16.50	16.50	11	8,590	0.13%
2021/07/06	4.3	16.50	6.1	16.53	16.55	-1.8	8,910	-0.02%
2021/07/05	4.1	16.46	8.1	16.45	16.50	-4.1	9,005	-0.05%
2021/07/02	1	16.35	1	16.35	16.40	0	9,102	0.00%
2021/07/01	7	16.41	1.1	16.36	16.35	5.9	9,166	0.06%
2021/06/30	1	16.45	1.4	16.50	16.50	-0.4	9,306	0.00%
2021/06/29	1.6	16.42	1.1	16.41	16.45	0.5	9,440	0.00%
2021/06/28	10.5	16.47	0.1	16.50	16.50	10.3	9,625	0.11%
2021/06/25	6.3	16.41	4.1	16.43	16.35	2.2	9,718	0.02%
2021/06/24	4	16.30	0	0.00	16.30	4	9,813	0.04%
2021/06/23	8.1	16.31	34	16.35	16.30	-26	9,998	-0.26%
2021/06/22	26.1	16.16	6	16.16	16.20	20.1	10,304	0.19%
2021/06/21	40.1	16.15	2.7	16.16	16.15	37.3	10,653	0.35%
2021/06/18	64	16.29	1	16.30	16.30	63	10,631	0.59%
2021/06/17	38	16.38	0	0.00	16.40	38	10,576	0.36%
2021/06/16	36	16.49	2	16.48	16.45	34	10,667	0.32%
2021/06/15	1.1	16.35	44.4	16.48	16.55	-43.3	10,656	-0.41%
2021/06/11	10.1	16.36	13	16.35	16.40	-3	10,684	-0.03%
2021/06/10	33.2	16.22	16	16.21	16.30	17.2	10,767	0.16%
2021/06/09	102.4	16.44	0.1	16.45	16.30	102.3	10,770	0.95%	大買/鉅額交易
2021/06/08	46.7	16.57	36.3	16.60	16.65	10.4	10,836	0.10%
2021/06/07	69.2	16.94	5	16.94	16.90	64.2	11,068	0.58%
2021/06/04	0.1	17.10	6	17.06	17.10	-6	11,370	-0.05%
2021/06/03	9.4	17.15	14	17.14	17.15	-4.6	11,801	-0.04%
2021/06/02	11.1	17.12	5	17.18	17.20	6.1	11,834	0.05%
2021/06/01	17	17.10	1	17.10	17.15	16	11,827	0.14%
2021/05/31	21.5	17.12	12.2	17.08	17.10	9.3	11,858	0.08%
2021/05/28	5.1	17.10	18	17.07	17.10	-12.9	11,903	-0.11%
2021/05/27	34.2	16.76	14	16.84	16.90	20.2	11,930	0.17%
2021/05/26	24	16.81	41.5	16.81	16.90	-17.5	11,959	-0.15%
2021/05/25	12.5	16.76	16.1	16.75	16.80	-3.7	12,054	-0.03%
2021/05/24	10.1	16.76	2	16.75	16.75	8	12,137	0.07%
2021/05/21	49.1	16.86	4	16.83	16.85	45.1	12,176	0.37%
2021/05/20	3.1	16.60	10	16.64	16.70	-6.9	12,135	-0.06%
2021/05/19	25.1	16.63	25.8	16.71	16.65	-0.7	12,094	-0.01%
2021/05/18	11.7	16.42	57.2	16.48	16.70	-45.5	12,047	-0.38%
2021/05/17	89.8	15.91	154.7	15.74	15.70	-64.9	12,157	-0.53%	大賣/
2021/05/14	33	16.71	76	16.74	16.80	-43.1	11,833	-0.36%
2021/05/13	25.3	16.46	51.5	16.28	16.60	-26.2	11,706	-0.22%
2021/05/12	158.4	16.67	39.5	16.66	16.55	118.9	11,415	1.04%	大買/鉅額交易
2021/05/11	49.9	17.73	50	18.02	17.70	-0.1	10,777	0.00%
2021/05/10	55.1	17.98	27.4	18.02	18.15	27.7	10,583	0.26%
2021/05/07	11.4	17.92	62.6	17.88	18.00	-51.3	10,427	-0.49%
2021/05/06	56.2	17.42	44	17.55	17.55	12.2	10,219	0.12%
2021/05/05	3.1	17.35	32.1	17.38	17.35	-29	10,142	-0.29%
2021/05/04	64.4	17.01	24.2	17.08	17.20	40.2	10,070	0.40%
2021/05/03	19.2	17.63	11.5	17.71	17.40	7.7	9,786	0.08%
2021/04/29	11.2	17.60	15.6	17.63	17.70	-4.4	9,643	-0.05%
2021/04/28	6.5	17.68	14.8	17.69	17.75	-8.3	9,576	-0.09%
2021/04/27	5.2	17.37	6.6	17.38	17.40	-1.4	9,561	-0.01%
2021/04/26	6.3	17.33	42.1	17.32	17.45	-35.8	9,534	-0.38%
2021/04/23	35.4	17.01	12.3	17.12	17.15	23.1	9,515	0.24%
2021/04/22	19.7	17.29	19.6	17.31	17.20	0	9,460	0.00%
2021/04/21	38.4	17.28	18.6	17.26	17.35	19.8	9,293	0.21%
2021/04/20	4.1	17.29	12.2	17.28	17.30	-8.1	9,307	-0.09%
2021/04/19	17.2	17.25	78.2	17.21	17.40	-61	9,301	-0.66%
2021/04/16	3	16.87	24.8	16.84	17.00	-21.8	9,234	-0.24%
2021/04/15	10.6	16.71	20	16.77	16.75	-9.4	9,318	-0.10%
2021/04/14	48.2	16.49	19.1	16.45	16.60	29	9,248	0.31%
2021/04/13	100.2	16.60	79	16.59	16.55	21.2	9,162	0.23%
2021/04/12	83.4	16.71	24.4	16.76	16.75	59	8,896	0.66%
2021/04/09	15.2	16.98	5.3	17.00	17.00	9.8	8,653	0.11%
2021/04/08	19.1	16.95	2	17.00	17.05	17	8,649	0.20%
2021/04/07	27.3	17.04	13.1	17.02	17.10	14.1	8,705	0.16%
2021/04/06	26.5	17.12	16.9	17.10	17.10	9.6	8,635	0.11%
2021/04/01	22.4	16.81	41.6	16.79	16.95	-19.2	8,498	-0.23%
2021/03/31	8.1	16.71	91.8	16.51	16.90	-83.7	8,344	-1.00%
2021/03/30	9.3	16.39	4.1	16.37	16.45	5.2	8,147	0.06%
2021/03/29	21.5	16.40	15	16.37	16.40	6.5	8,063	0.08%
2021/03/26	26.7	16.31	29.7	16.33	16.40	-3	7,982	-0.04%
2021/03/25	43.5	16.23	72.7	16.24	16.40	-29.2	7,829	-0.37%
2021/03/24	65.4	15.88	60.3	15.88	15.90	5.1	7,526	0.07%
2021/03/23	17	15.12	20.2	15.10	15.15	-3.2	7,169	-0.04%
2021/03/22	10.1	15.03	8.1	15.06	15.10	2	7,169	0.03%
2021/03/19	31	14.94	2.2	14.95	14.95	28.8	7,233	0.40%
2021/03/18	2	15.05	28.1	15.09	15.05	-26.1	7,388	-0.35%
2021/03/17	21.1	15.05	4.1	15.05	15.05	17	7,447	0.23%
2021/03/16	67	15.17	22.2	15.19	15.25	44.9	7,408	0.61%
2021/03/15	21	15.01	13	15.08	15.10	8	7,356	0.11%
2021/03/12	71.9	14.69	21	14.71	14.85	50.9	7,324	0.70%
2021/03/11	469.5	15.07	358.4	14.96	14.95	111.1	7,113	1.56%	大買/大賣/鉅額交易
2021/03/10	29.3	14.95	21.4	15.07	15.15	7.9	6,713	0.12%
2021/03/09	114.8	14.45	49.1	14.54	14.65	65.7	6,400	1.03%	大買/
2021/03/08	12.1	13.84	6	13.82	13.90	6.1	5,951	0.10%
2021/03/05	6.7	13.78	1.5	13.78	13.90	5.2	5,918	0.09%
2021/03/04	8	13.83	1	13.80	13.85	6.9	5,939	0.12%
2021/03/03	9.8	13.81	11	13.85	13.90	-1.2	5,909	-0.02%
2021/03/02	30.2	13.89	8.1	13.88	13.80	22	5,844	0.38%
2021/02/26	6.8	13.78	2	13.75	13.90	4.8	5,779	0.08%
2021/02/25	8.5	13.83	2	13.85	13.95	6.5	5,673	0.11%
2021/02/24	39.3	13.71	12	13.71	13.70	27.3	5,614	0.49%
2021/02/23	23.1	13.50	34.2	13.46	13.55	-11.1	5,494	-0.20%
2021/02/22	0.1	13.35	1	13.35	13.40	-1	5,481	-0.02%
2021/02/19	12.2	13.25	5.3	13.25	13.25	6.9	5,455	0.13%
2021/02/18	10.2	13.34	3	13.37	13.40	7.2	5,449	0.13%
2021/02/17	5.5	13.28	38.1	13.34	13.35	-32.6	5,446	-0.60%
2021/02/05	5	12.80	0	0.00	12.85	5	5,174	0.10%
2021/02/04	3.1	12.80	4	12.80	12.85	-0.9	5,165	-0.02%
2021/02/03	11	12.75	34.3	12.75	12.75	-23.3	5,234	-0.44%
2021/02/02	9.3	12.76	5	12.75	12.75	4.3	5,311	0.08%
2021/02/01	12.4	12.60	1	12.55	12.70	11.4	5,364	0.21%
2021/01/29	18.1	12.66	15	12.68	12.60	3.1	5,363	0.06%
2021/01/28	61.3	12.58	33	12.55	12.65	28.3	5,313	0.53%
2021/01/27	47.2	12.70	2	12.70	12.70	45.1	5,227	0.86%
2021/01/26	11	12.70	9	12.71	12.70	2	5,203	0.04%
2021/01/25	5.3	12.74	9.4	12.76	12.80	-4	5,185	-0.08%
2021/01/22	9.9	12.80	0	0.00	12.80	9.9	5,135	0.19%
2021/01/21	10.1	12.88	0	0.00	12.85	10.1	5,091	0.20%
2021/01/20	24.6	12.87	26.8	12.87	12.80	-2.2	5,066	-0.04%
2021/01/19	3.3	13.08	11	13.06	13.05	-7.7	4,897	-0.16%
2021/01/18	26.1	13.03	11.1	13.02	13.05	15	4,927	0.30%
2021/01/15	33.5	13.21	11	13.21	13.25	22.5	4,850	0.46%
2021/01/14	13.1	13.30	27.8	13.30	13.35	-14.6	4,886	-0.30%
2021/01/13	37	13.30	88.2	13.30	13.30	-51.2	4,875	-1.05%
2021/01/12	13.1	13.20	7	13.19	13.10	6.1	4,766	0.13%
2021/01/11	9	13.34	15	13.40	13.35	-6	4,671	-0.13%
2021/01/08	12	13.00	30	13.05	13.15	-18	4,520	-0.40%
2021/01/07	8.2	12.82	2	12.80	12.80	6.1	4,307	0.14%
2021/01/06	44.6	12.88	2	12.82	12.75	42.6	4,259	1.00%
2021/01/05	3	12.95	3	12.97	13.00	0	4,111	0.00%
2021/01/04	42	12.81	2	12.93	13.05	40	4,097	0.98%
2020/12/31	12.1	12.94	0	0.00	12.85	12.1	3,996	0.30%
2020/12/30	3	12.93	11.2	12.92	13.00	-8.2	3,902	-0.21%
2020/12/29	1	12.65	3	12.65	12.70	-2	3,740	-0.05%
2020/12/28	8.1	12.69	10.6	12.65	12.65	-2.6	3,743	-0.07%
2020/12/25	0	0.00	5	12.70	12.70	-5	3,756	-0.13%
2020/12/24	0	0.00	0	12.65	12.65	0	3,792	0.00%
2020/12/23	2.4	12.56	2	12.58	12.60	0.4	3,819	0.01%
2020/12/22	3.8	12.66	2	12.80	12.60	1.8	3,840	0.05%
2020/12/21	3.4	12.66	1	12.60	12.75	2.4	3,893	0.06%
2020/12/18	26.2	12.64	0	12.70	12.70	26.2	3,941	0.66%
2020/12/17	7.8	12.66	2	12.65	12.65	5.8	3,955	0.15%
2020/12/16	18.8	12.65	13	12.66	12.70	5.8	3,966	0.15%
2020/12/15	17	12.68	3.1	12.67	12.70	13.9	3,958	0.35%
2020/12/14	22	12.82	25.4	12.58	12.85	-3.4	3,911	-0.09%
2020/12/11	36	12.21	13	12.20	12.25	23	3,659	0.63%
2020/12/10	10	12.05	4.1	12.06	12.10	5.9	3,567	0.17%
2020/12/09	8.1	12.07	0	0.00	12.10	8.1	3,512	0.23%
2020/12/08	5.3	12.00	17.5	12.04	12.05	-12.3	3,489	-0.35%
2020/12/07	4.1	12.09	0	0.00	12.10	4.1	3,486	0.12%
2020/12/04	0.2	12.03	3	12.05	12.10	-2.8	3,519	-0.08%
2020/12/03	5	12.05	1.1	12.00	12.00	3.9	3,547	0.11%
2020/12/02	22.2	12.00	2	12.00	12.05	20.2	3,519	0.57%
2020/12/01	2.7	12.02	5	12.03	12.05	-2.3	3,541	-0.07%
2020/11/30	6.2	12.03	3	12.03	12.00	3.2	3,548	0.09%
2020/11/27	22.6	12.10	1	12.05	12.10	21.6	3,511	0.62%
2020/11/26	0.9	12.05	9	12.05	12.10	-8.1	3,495	-0.23%
2020/11/25	2	12.00	5	12.01	12.05	-3	3,506	-0.09%
2020/11/24	4	11.96	36.2	12.00	12.00	-32.2	3,480	-0.92%
2020/11/23	5.1	11.93	10	12.00	12.00	-4.9	3,472	-0.14%
2020/11/20	1.6	11.97	1	11.95	12.00	0.6	3,398	0.02%
2020/11/19	17.1	11.99	0	0.00	12.00	17.1	3,394	0.50%
2020/11/18	2	12.05	0	0.00	12.10	2	3,323	0.06%
2020/11/17	1	12.10	1	12.00	12.05	0	3,342	0.00%
2020/11/16	3	12.05	5	12.05	12.05	-2	3,423	-0.06%
2020/11/13	5	11.96	2	11.95	11.95	3	3,390	0.09%
2020/11/12	2.1	11.95	3.2	11.97	12.00	-1.1	3,394	-0.03%
2020/11/11	3.7	12.01	2.5	12.00	12.05	1.2	3,390	0.04%
2020/11/10	3	11.95	5	12.02	11.95	-2	3,300	-0.06%
2020/11/09	5	11.95	35	11.95	11.95	-30	3,265	-0.92%
2020/11/06	5	11.85	2	11.85	11.85	3	3,254	0.09%
2020/11/05	1	11.80	1	11.75	11.75	0	3,311	0.00%
2020/11/04	11	11.75	0	0.00	11.80	11	3,399	0.32%
2020/11/03	13	11.80	0	0.00	11.75	13	3,423	0.38%
2020/11/02	6	11.75	5.1	11.72	11.80	1	3,456	0.03%
2020/10/30	6	11.80	4	11.80	11.75	2	3,500	0.06%
2020/10/29	1	11.75	5.2	11.73	11.85	-4.2	3,519	-0.12%
2020/10/28	4	11.81	9.3	11.84	11.85	-5.3	3,524	-0.15%
2020/10/27	1	11.90	4	11.90	11.85	-3	3,518	-0.09%
2020/10/26	5.5	12.05	51	12.00	12.00	-45.5	3,523	-1.29%
2020/10/23	2	11.90	2	11.95	12.00	0	3,511	0.00%
2020/10/22	2	11.78	19	11.83	11.95	-17	3,549	-0.48%
2020/10/21	3	11.68	2	11.70	11.75	1	3,511	0.03%
2020/10/20	15	11.68	8	11.70	11.70	7	3,548	0.20%
2020/10/19	3	11.75	0	0.00	11.75	3	3,551	0.08%
2020/10/16	1.5	11.72	1	11.70	11.75	0.5	3,568	0.01%
2020/10/15	0	0.00	2	11.70	11.75	-2	3,645	-0.05%
2020/10/14	10	11.79	2	11.75	11.75	8	3,668	0.22%
2020/10/13	5	11.62	0	0.00	11.70	5	3,703	0.14%
2020/10/12	7	11.68	0	0.00	11.70	7	3,776	0.19%
2020/10/08	7	11.76	0	0.00	11.75	7	3,915	0.18%
2020/10/07	3	11.67	0	0.00	11.75	3	4,148	0.07%
2020/10/06	3.3	11.71	0	0.00	11.75	3.3	4,452	0.07%
2020/10/05	4	11.73	5.1	11.70	11.75	-1.1	4,628	-0.02%
2020/09/30	14	11.70	2	11.75	11.75	12	4,742	0.25%
2020/09/29	3	11.60	1	11.65	11.75	2	4,814	0.04%
2020/09/28	1	11.45	2	11.48	11.55	-1	4,930	-0.02%
2020/09/25	4	11.40	1	11.45	11.40	3	5,051	0.06%
2020/09/24	32	11.41	1	11.35	11.40	31	5,076	0.61%
2020/09/23	7	11.61	2.1	11.63	11.65	5	5,088	0.10%
2020/09/22	2	11.78	0.5	11.90	11.80	1.5	5,044	0.03%
2020/09/21	0	0.00	1	11.90	11.90	-1	5,042	-0.02%
2020/09/18	2	11.95	5	11.95	11.95	-3	5,041	-0.06%
2020/09/17	2.4	11.95	9	11.94	11.95	-6.6	5,049	-0.13%
2020/09/16	2	11.85	1	11.80	11.85	1	5,009	0.02%
2020/09/15	0	0.00	2	11.85	11.90	-2	5,026	-0.04%
2020/09/11	0.5	11.90	1	11.80	11.85	-0.5	5,094	-0.01%
2020/09/10	4	11.79	0	0.00	11.90	4	5,093	0.08%
2020/09/09	3	11.72	6	11.72	11.80	-3	5,100	-0.06%
2020/09/08	5	11.67	11	11.65	11.65	-6	5,106	-0.12%
2020/09/07	32	11.50	9	11.50	11.55	23	5,172	0.44%
2020/09/04	1	11.45	0	0.00	11.50	1	5,230	0.02%
2020/09/03	0	0.00	5	11.55	11.55	-5	5,282	-0.09%
2020/09/02	8.1	11.51	2	11.50	11.55	6.1	5,304	0.11%
2020/09/01	0	0.00	3	11.60	11.60	-3	5,338	-0.06%
2020/08/31	4	11.60	0	0.00	11.55	4	5,397	0.07%
2020/08/28	6	11.58	0	0.00	11.60	6	5,441	0.11%
2020/08/26	11.7	11.55	0	0.00	11.55	11.7	5,583	0.21%
2020/08/25	0	0.00	1	11.55	11.55	-1	5,699	-0.02%
2020/08/21	0	0.00	1	11.50	11.55	-1	5,866	-0.02%
2020/08/20	19.7	11.52	7	11.51	11.50	12.7	5,880	0.22%
2020/08/19	50	11.70	0	0.00	11.70	50	5,830	0.86%
2020/08/17	2	11.70	2	11.70	11.70	0	5,927	0.00%
2020/08/14	1.4	11.73	0	0.00	11.75	1.4	5,968	0.02%
2020/08/13	5.4	11.74	7.5	11.75	11.75	-2.1	6,014	-0.04%
2020/08/12	3	11.70	0	0.00	11.80	3	6,014	0.05%
2020/08/11	3.5	11.90	14	11.88	11.90	-10.6	5,994	-0.18%
2020/08/10	5	11.81	17	11.80	11.80	-12	5,941	-0.20%
2020/08/07	2	11.73	1	11.70	11.75	1	5,890	0.02%
2020/08/06	1.4	11.71	0	0.00	11.75	1.4	5,903	0.02%
2020/08/05	2	11.65	0.2	11.70	11.70	1.9	5,924	0.03%
2020/08/04	0.4	11.55	0	0.00	11.55	0.4	6,002	0.01%
2020/08/03	6	11.39	2	11.35	11.40	4	6,033	0.07%
2020/07/31	4.4	11.37	0	0.00	11.35	4.4	6,042	0.07%
2020/07/30	1	11.35	0.3	11.45	11.40	0.7	6,057	0.01%
2020/07/29	4	11.33	31	11.37	11.45	-27	6,086	-0.44%
2020/07/28	20	11.22	16	11.25	11.25	4	6,117	0.07%
2020/07/27	10	11.38	2	11.40	11.35	8	6,113	0.13%
2020/07/24	7	11.51	1	11.45	11.45	6	6,091	0.10%
2020/07/23	10	11.60	1	11.60	11.60	9	6,056	0.15%
2020/07/22	0	0.00	2	11.65	11.70	-2	6,070	-0.03%
2020/07/20	2	11.63	0	0.00	11.55	2	5,992	0.03%
2020/07/17	4	11.61	1	11.60	11.65	3	5,994	0.05%
2020/07/16	5	11.77	0	0.00	11.75	5	6,035	0.08%
2020/07/15	19.3	11.60	2	11.65	11.75	17.3	6,034	0.29%
2020/07/14	48	11.47	3	11.48	11.45	45	5,969	0.75%
2020/07/13	31	12.20	0	0.00	12.20	31	5,788	0.54%
2020/07/10	20	12.10	0	0.00	12.10	20	5,545	0.36%
2020/07/09	5.4	12.10	0	0.00	12.10	5.4	5,424	0.10%
2020/07/08	0	0.00	10	12.15	12.10	-10	5,346	-0.19%
2020/07/07	24	12.22	1	12.15	12.10	23	5,295	0.43%
2020/07/06	0	0.00	7	12.19	12.25	-7	5,198	-0.14%
2020/07/03	0	0.00	10	11.95	12.00	-10	5,080	-0.20%
2020/07/02	1	11.95	20	11.90	11.95	-19	5,050	-0.38%
2020/07/01	5	11.82	3.2	11.77	11.85	1.8	4,969	0.04%
2020/06/30	12	11.75	0	0.00	11.75	12	4,929	0.24%
2020/06/29	54	11.75	3	11.75	11.75	51	4,965	1.03%
2020/06/24	18	11.76	0	0.00	11.80	18	4,982	0.36%
2020/06/22	6	11.75	0.3	11.85	11.85	5.7	5,070	0.11%
2020/06/19	1	11.80	0	0.00	11.85	1	5,190	0.02%
2020/06/18	7	11.76	0	0.00	11.75	7	5,356	0.13%
2020/06/17	2	11.78	0.1	11.80	11.75	1.9	5,453	0.03%
2020/06/16	4.5	11.83	5	11.83	11.85	-0.5	5,713	-0.01%
2020/06/15	11	11.71	17	11.70	11.75	-6	5,852	-0.10%
2020/06/12	22	11.55	18	11.58	11.60	4	5,896	0.07%
2020/06/11	10	11.76	10	11.70	11.70	0	5,905	0.00%
2020/06/10	4.1	11.83	22	11.80	11.85	-17.9	5,920	-0.30%
2020/06/09	10	11.75	1	11.75	11.75	9	6,047	0.15%
2020/06/08	0.5	11.75	2	11.75	11.75	-1.5	6,161	-0.02%
2020/06/05	4	11.71	0	0.00	11.75	4	6,137	0.07%
2020/06/04	1.2	11.79	0	0.00	11.75	1.2	6,170	0.02%
2020/06/03	40	11.75	13	11.80	11.80	27	6,219	0.43%
2020/06/02	9	11.68	0	0.00	11.70	9	6,120	0.15%
2020/06/01	12	11.63	1	11.65	11.65	11	6,111	0.18%
2020/05/29	11	11.48	0	0.00	11.30	11	6,028	0.18%
2020/05/28	6	11.62	0	0.00	11.60	6	5,917	0.10%
2020/05/27	7	11.65	2	11.60	11.65	5	6,029	0.08%
2020/05/26	2	11.60	1	11.60	11.65	1	6,086	0.02%
2020/05/25	8	11.49	5	11.45	11.50	3	6,032	0.05%
2020/05/22	1	11.60	2	11.60	11.55	-1	6,000	-0.02%
2020/05/21	2	11.50	0	0.00	11.60	2	5,955	0.03%
2020/05/20	7.5	11.44	8	11.44	11.45	-0.5	5,910	-0.01%
2020/05/19	1	11.40	1	11.40	11.40	0	5,876	0.00%
2020/05/18	1	11.35	10	11.35	11.35	-9	5,856	-0.15%
2020/05/15	12	11.20	8	11.23	11.25	4	5,804	0.07%
2020/05/14	2	11.20	0	0.00	11.20	2	5,802	0.03%
2020/05/13	1	11.20	6	11.23	11.25	-5	5,768	-0.09%
2020/05/12	5	11.15	1	11.15	11.20	4	5,763	0.07%
2020/05/11	17	11.14	4	11.11	11.20	13	5,698	0.23%
2020/05/08	4	10.95	4	10.95	10.95	0	5,624	0.00%
2020/05/07	1	10.90	4	10.85	10.90	-3	5,609	-0.05%
2020/05/06	2	10.83	14	10.80	10.80	-12	5,601	-0.21%
2020/05/05	3	10.88	1	10.90	10.80	2	5,630	0.04%
2020/05/04	2	10.75	0	0.00	10.80	2	5,610	0.04%
2020/04/30	1	10.90	17	10.93	10.95	-16	5,559	-0.29%
2020/04/29	7	10.81	2	10.80	10.80	5	5,561	0.09%
2020/04/28	5	10.75	2	10.70	10.75	3	5,563	0.05%
2020/04/27	0	0.00	12	10.68	10.70	-12	5,702	-0.21%
2020/04/24	9	10.54	0	0.00	10.50	9	5,726	0.16%
2020/04/23	6	10.57	0	0.00	10.55	6	5,720	0.10%
2020/04/22	3	10.48	0	0.00	10.50	3	5,750	0.05%
2020/04/21	17	10.64	8	10.59	10.50	9	5,742	0.16%
2020/04/17	2	10.70	1	10.65	10.65	1	5,692	0.02%
2020/04/15	9	10.67	1	10.70	10.70	8	5,652	0.14%
2020/04/14	3	10.53	0	0.00	10.60	3	5,687	0.05%
2020/04/13	2	10.45	0	0.00	10.55	2	5,781	0.03%
2020/04/10	2	10.50	0	0.00	10.55	2	5,792	0.03%
2020/04/09	7	10.44	16	10.45	10.50	-9	5,840	-0.15%
2020/04/07	20	10.30	0	0.00	10.35	20	5,970	0.34%
2020/04/06	3	10.18	0	0.00	10.25	3	5,987	0.05%
2020/04/01	11	10.30	2	10.25	10.30	9	5,981	0.15%
2020/03/31	3	10.17	1	10.25	10.35	2	6,069	0.03%
2020/03/30	0.3	10.25	1	10.10	10.20	-0.7	5,996	-0.01%
2020/03/27	11	10.23	7	10.26	10.25	4	5,947	0.07%
2020/03/26	7	10.14	6	10.13	10.15	1	5,837	0.02%
2020/03/25	4.5	10.17	5	10.20	10.20	-0.5	5,815	-0.01%
2020/03/24	5	9.95	41	9.91	9.94	-36	5,651	-0.64%
2020/03/23	9.1	9.03	3	9.20	9.60	6.1	5,452	0.11%
2020/03/20	49	9.74	9	9.68	9.60	40	5,334	0.75%
2020/03/19	15	8.84	8	9.31	10.50	7	5,056	0.14%
2020/03/18	28	9.49	0	0.00	9.62	28	4,844	0.58%
2020/03/17	21	9.52	5	9.50	9.65	16	4,770	0.34%
2020/03/16	14	9.93	39	10.00	9.96	-25	4,644	-0.54%
2020/03/13	43	9.85	5	10.00	10.20	38	4,578	0.83%
2020/03/12	13	10.61	6	10.61	10.60	7	4,404	0.16%
2020/03/11	4	10.98	0	0.00	10.95	4	4,237	0.09%
2020/03/10	5	10.75	115.1	10.76	10.95	-110.1	4,211	-2.61%	大賣/鉅額交易
2020/03/09	32	11.05	52	11.02	10.95	-20	4,118	-0.49%
2020/03/06	0	0.00	12	11.25	11.25	-12	3,995	-0.30%
2020/03/05	1	11.25	2	11.30	11.40	-1	3,982	-0.03%
2020/03/04	4.4	11.20	2	11.20	11.25	2.4	3,965	0.06%
2020/03/03	6.8	11.22	0	0.00	11.25	6.8	3,942	0.17%
2020/03/02	16.5	11.14	2.9	11.17	11.15	13.6	3,925	0.35%
2020/02/27	7	11.42	4	11.43	11.35	3	3,887	0.08%
2020/02/26	4	11.51	0	0.00	11.55	4	3,785	0.11%
2020/02/25	3	11.53	0	0.00	11.50	3	3,773	0.08%
2020/02/24	0	0.00	200	11.55	11.55	-200	3,752	-5.33%	大賣/鉅額交易
2020/02/21	0	0.00	2	11.60	11.65	-2	3,728	-0.05%
2020/02/20	51	11.64	0	0.00	11.65	51	3,727	1.37%
2020/02/19	29	11.62	9	11.61	11.65	20	3,700	0.54%
2020/02/18	7	11.55	0	0.00	11.60	7	3,680	0.19%
2020/02/17	27	11.59	2	11.58	11.60	25	3,664	0.68%
2020/02/14	4	11.61	6	11.65	11.65	-2	3,622	-0.06%
2020/02/13	3.4	11.66	6	11.65	11.70	-2.7	3,617	-0.07%
2020/02/12	0	0.00	1	11.70	11.70	-1	3,602	-0.03%
2020/02/11	19	11.67	0	0.00	11.70	19	3,613	0.53%
2020/02/10	15	11.69	0	0.00	11.75	15	3,595	0.42%
2020/02/07	6	11.80	5	11.80	11.80	1	3,564	0.03%
2020/02/06	11	11.84	10	11.85	11.90	1	3,586	0.03%
2020/02/05	1	11.70	0	0.00	11.75	1	3,539	0.03%
2020/02/04	16	11.70	0	0.00	11.75	16	3,511	0.46%
2020/02/03	6	11.62	6	11.63	11.65	0	3,512	0.00%
2020/01/31	20	11.73	0	0.00	11.75	20	3,421	0.58%
2020/01/30	14	11.61	10	11.65	11.60	4	3,372	0.12%
2020/01/17	2.1	11.85	0	0.00	11.90	2.1	3,157	0.07%
2020/01/16	5	11.80	0	0.00	11.85	5	3,152	0.16%
2020/01/15	3	11.90	1	11.90	11.85	2	3,129	0.06%
2020/01/14	3	11.93	20	11.95	11.90	-17	3,125	-0.54%
2020/01/13	2	11.88	0	0.00	11.90	2	3,147	0.06%
2020/01/10	2	11.65	0	0.00	11.80	2	3,167	0.06%
2020/01/08	3	11.63	0	0.00	11.70	3	3,109	0.10%
2020/01/07	1	11.65	3	11.72	11.90	-2	3,007	-0.07%
2020/01/06	13	11.45	0	0.00	11.55	13	2,875	0.45%
2020/01/03	2	11.45	9	11.47	11.50	-7	2,830	-0.25%
2020/01/02	2	11.40	1.1	11.35	11.35	0.9	2,771	0.03%
2019/12/31	3	11.25	0	0.00	11.25	3	2,600	0.12%
2019/12/30	6	11.12	12	11.20	11.15	-6	2,525	-0.24%
2019/12/27	5	11.06	21	11.07	11.05	-16	2,456	-0.65%
2019/12/26	3	11.05	8	11.05	11.00	-5	2,395	-0.21%
2019/12/24	6	10.99	0	0.00	10.95	6	2,281	0.26%
2019/12/19	0	0.00	3	10.95	10.95	-3	2,278	-0.13%
2019/12/18	0	0.00	0	11.00	11.00	0	2,295	0.00%
2019/12/17	20	10.95	0	0.00	11.00	20	2,372	0.84%
2019/12/16	0	0.00	2	11.00	10.95	-2	2,391	-0.08%
2019/12/11	0.2	10.95	0	0.00	10.90	0.2	2,377	0.01%
2019/12/10	1	10.95	0	0.00	10.95	1	2,406	0.04%
2019/12/09	5	10.94	0	0.00	10.95	5	2,398	0.21%
2019/12/04	2	11.00	6	10.95	11.00	-4	2,517	-0.16%
2019/12/03	3	11.00	1.2	11.00	10.95	1.8	2,553	0.07%
2019/12/02	1	11.00	0	0.00	11.00	1	2,582	0.04%
2019/11/28	0.1	10.95	0	0.00	10.95	0.1	2,611	0.00%
2019/11/27	1	11.00	0	0.00	11.05	1	2,614	0.04%
2019/11/26	0	0.00	17	11.00	11.05	-17	2,596	-0.65%
2019/11/22	10	10.90	0	0.00	10.95	10	2,537	0.39%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/19	1.1	10.95	1	10.95	11.00	0.1	2,559	0.00%
2019/11/18	0	0.00	1	10.90	10.95	-1	2,554	-0.04%
2019/11/15	1	10.90	0	0.00	10.90	1	2,562	0.04%
2019/11/12	2	10.95	0	0.00	11.00	2	2,605	0.08%
2019/11/11	5	10.94	0	0.00	10.95	5	2,626	0.19%
2019/11/08	0	0.00	0	11.00	11.00	0	2,679	0.00%
2019/11/07	6	10.95	0	0.00	10.95	6	2,705	0.22%
2019/11/06	0	0.00	0.1	10.90	10.90	-0.1	2,736	0.00%
2019/11/05	4	10.90	0	10.90	10.90	4	2,761	0.14%
2019/11/04	0	0.00	0	10.90	10.90	0	2,857	0.00%
2019/11/01	0	0.00	1.1	10.85	10.85	-1.1	2,987	-0.04%
2019/10/30	1	10.90	0	0.00	10.85	1	3,130	0.03%
2019/10/29	201	10.90	2	10.90	10.90	199	3,262	6.10%	大買/鉅額交易
2019/10/25	1	10.90	0	0.00	10.90	1	3,324	0.03%
2019/10/22	0	0.00	1	10.90	10.95	-1	3,431	-0.03%
2019/10/18	0	0.00	1	10.85	10.85	-1	3,401	-0.03%
2019/10/16	2	10.70	0	0.00	10.70	2	3,328	0.06%
2019/10/15	4	10.70	0	0.00	10.70	4	3,336	0.12%
2019/10/14	0	0.00	4	10.75	10.80	-4	3,354	-0.12%
2019/10/09	10	10.75	1	10.75	10.70	9	3,371	0.27%
2019/10/08	0	0.00	7	10.74	10.75	-7	3,368	-0.21%
2019/10/04	1	10.65	0	10.65	10.65	1	3,345	0.03%
2019/10/03	1	10.60	1	10.65	10.65	0	3,360	0.00%
2019/10/02	0	0.00	0	10.70	10.70	0	3,369	0.00%
2019/10/01	2	10.70	0	0.00	10.70	2	3,379	0.06%
2019/09/27	2	10.70	11	10.70	10.70	-9	3,372	-0.27%
2019/09/25	0	0.00	3	10.78	10.75	-3	3,373	-0.09%
2019/09/24	0	0.00	1	10.80	10.85	-1	3,363	-0.03%
2019/09/23	3	10.92	2	10.90	10.95	1	3,350	0.03%
2019/09/20	2	10.95	20	10.93	10.95	-18	3,328	-0.54%
2019/09/19	0	0.00	2	10.85	10.85	-2	3,218	-0.06%
2019/09/18	0	0.00	3.3	10.80	10.80	-3.3	3,203	-0.10%
2019/09/17	0	0.00	1	10.75	10.75	-1	3,202	-0.03%
2019/09/12	2	10.75	0	0.00	10.75	2	3,271	0.06%
2019/09/10	0	0.00	2	10.78	10.85	-2	3,279	-0.06%
2019/09/09	2	10.83	2	10.80	10.85	0	3,262	0.00%
2019/09/06	2	10.70	0	0.00	10.70	2	3,178	0.06%
2019/09/05	12	10.70	0	0.00	10.70	12	3,144	0.38%
2019/09/03	2	10.55	1	10.55	10.60	1	3,122	0.03%
2019/09/02	1	10.40	0	0.00	10.55	1	3,142	0.03%
2019/08/30	0	0.00	2	10.40	10.45	-2	3,153	-0.06%
2019/08/29	0	0.00	1	10.35	10.40	-1	3,138	-0.03%
2019/08/27	0	0.00	11	10.35	10.30	-11	3,132	-0.35%
2019/08/26	10.5	10.25	1.1	10.30	10.35	9.4	3,119	0.30%
2019/08/19	3	10.37	0	0.00	10.40	3	3,210	0.09%
2019/08/16	3	10.32	0	0.00	10.30	3	3,203	0.09%
2019/08/15	5	10.25	0	0.00	10.25	5	3,193	0.16%
2019/08/13	3	10.28	0	0.00	10.25	3	3,170	0.09%
2019/08/12	0	0.00	1	10.35	10.40	-1	3,086	-0.03%
2019/08/08	2	10.35	0	0.00	10.40	2	3,044	0.07%
2019/08/07	1	10.30	0	0.00	10.25	1	2,979	0.03%
2019/08/06	6	10.18	1	10.15	10.25	5	2,977	0.17%
2019/08/05	3	10.87	6	10.90	10.90	-3	2,844	-0.11%
2019/08/02	10	10.90	12	10.90	10.90	-2	2,711	-0.07%
2019/08/01	3	11.00	0	0.00	11.00	3	2,632	0.11%
2019/07/31	12	11.15	24	11.15	11.10	-12	2,546	-0.47%
2019/07/30	1	11.05	10	11.10	11.10	-9	2,415	-0.37%
2019/07/29	1	11.05	10	11.10	11.05	-9	2,404	-0.37%
2019/07/26	2	11.00	1	11.05	11.05	1	2,354	0.04%
2019/07/25	0	0.00	2	11.00	11.05	-2	2,362	-0.08%
2019/07/24	2	10.95	10	11.00	10.95	-8	2,304	-0.35%
2019/07/22	0	0.00	1	10.90	10.95	-1	2,241	-0.04%
2019/07/19	12	10.90	0	0.00	10.95	12	2,235	0.54%
2019/07/17	0	0.00	6	10.90	10.95	-6	2,202	-0.27%
2019/07/16	4	10.88	0	0.00	10.90	4	2,158	0.19%
2019/07/15	0	0.00	3	10.88	10.95	-3	2,129	-0.14%
2019/07/11	0	0.00	10	10.70	10.75	-10	2,065	-0.48%
2019/07/08	1	10.60	0	0.00	10.65	1	2,021	0.05%
2019/07/04	6	10.70	0	0.00	10.65	6	2,016	0.30%
2019/07/03	2	10.60	0	0.00	10.65	2	2,027	0.10%
2019/07/02	7	10.64	12	10.60	10.60	-5	2,029	-0.25%
2019/06/25	8	10.70	0	0.00	10.65	8	2,131	0.38%
2019/06/24	0	0.00	2	10.75	10.70	-2	2,132	-0.09%
2019/06/21	0	0.00	4	10.76	10.80	-4	2,124	-0.19%
2019/06/20	1	10.55	13	10.52	10.60	-12	2,088	-0.57%
2019/06/19	0	0.00	1	10.55	10.55	-1	2,104	-0.05%
2019/06/17	0	0.00	1	10.45	10.40	-1	2,110	-0.05%
2019/06/14	1	10.35	0	0.00	10.35	1	2,104	0.05%
2019/06/13	1	10.35	2	10.30	10.30	-1	2,135	-0.05%
2019/06/12	0	0.00	1	10.40	10.35	-1	2,207	-0.05%
2019/06/06	1	10.45	1	10.40	10.50	0	2,162	0.00%
2019/06/05	0	0.00	2	10.53	10.50	-2	2,142	-0.09%
2019/06/04	6	10.51	1	10.50	10.55	5	2,153	0.23%
2019/06/03	0	0.00	3	10.45	10.50	-3	2,161	-0.14%
2019/05/31	1	10.45	0	0.00	10.50	1	2,162	0.05%
2019/05/29	1	10.45	0	0.00	10.45	1	2,186	0.05%
2019/05/28	1	10.45	0	0.00	10.40	1	2,210	0.05%
2019/05/27	1	10.45	0	0.00	10.40	1	2,108	0.05%
2019/05/24	0	0.00	1	10.40	10.35	-1	2,107	-0.05%
2019/05/23	1	10.35	25	10.36	10.35	-24	2,092	-1.15%
2019/05/20	0	0.00	3	10.30	10.30	-3	2,083	-0.14%
2019/05/17	0	0.00	1	10.30	10.25	-1	2,091	-0.05%
2019/05/16	0	0.00	1	10.25	10.25	-1	2,101	-0.05%
2019/05/14	1	10.30	0	0.00	10.30	1	2,109	0.05%
2019/05/13	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2019/05/10	1	10.40	0	0.00	10.30	1	2,109	0.05%
2019/05/09	0	0.00	1	10.35	10.35	-1	2,125	-0.05%
2019/05/08	1	10.35	0	0.00	10.40	1	2,121	0.05%
2019/05/06	0	0.00	7	10.40	10.45	-7	2,120	-0.33%
2019/05/03	0	0.00	1	10.45	10.45	-1	2,096	-0.05%
2019/05/02	1	10.45	1	10.40	10.45	0	2,083	0.00%
2019/04/30	1	10.40	0	0.00	10.40	1	2,057	0.05%
2019/04/26	1	10.25	0	0.00	10.30	1	2,021	0.05%
2019/04/25	0	0.00	1	10.25	10.30	-1	2,025	-0.05%
2019/04/19	3	10.35	4	10.30	10.35	-1	2,003	-0.05%
2019/04/18	2	10.30	0	0.00	10.35	2	2,009	0.10%
2019/04/16	2	10.35	1	10.35	10.40	1	2,014	0.05%
2019/04/12	1	10.35	1	10.35	10.40	0	2,015	0.00%
2019/04/11	1	10.35	0	0.00	10.35	1	2,017	0.05%
2019/04/08	1	10.40	0	0.00	10.45	1	2,056	0.05%
2019/04/03	1	10.40	0	0.00	10.40	1	2,048	0.05%
2019/04/02	2	10.35	14	10.40	10.40	-12	2,041	-0.59%
2019/04/01	1	10.45	0	0.00	10.50	1	2,040	0.05%
2019/03/29	0	0.00	10	10.50	10.50	-10	2,012	-0.50%
2019/03/25	1	10.35	1	10.45	10.40	0	2,065	0.00%
2019/03/22	0	0.00	1	10.45	10.50	-1	2,060	-0.05%
2019/03/19	11	10.25	1	10.25	10.25	10	2,024	0.49%
2019/03/13	1	10.10	0	0.00	10.10	1	1,900	0.05%
2019/03/11	1	10.10	1	10.05	10.10	0	1,894	0.00%
2019/03/08	2	10.05	1	10.05	10.10	1	1,897	0.05%
2019/03/06	1	10.10	0	0.00	10.10	1	1,894	0.05%
2019/03/04	0	0.00	50	10.10	10.15	-50	1,858	-2.69%
2019/02/27	3	10.08	0	0.00	10.10	3	1,832	0.16%
2019/02/21	2	10.00	0	0.00	10.00	2	1,773	0.11%
2019/02/20	0	0.00	70	10.05	10.05	-70	1,759	-3.98%
2019/02/19	60	10.00	0	0.00	10.00	60	1,753	3.42%
2019/02/18	20	10.03	10	10.05	10.05	10	1,738	0.58%
2019/02/15	0	0.00	0	9.97	9.97	0	1,710	0.00%
2019/02/14	0	9.96	0	0.00	9.95	0	1,699	0.00%
2019/02/13	0	0.00	1	9.95	9.95	-1	1,692	-0.06%
2019/02/11	1	9.89	0	0.00	9.88	1	1,726	0.06%
2019/01/30	2	9.88	0	0.00	9.90	2	1,724	0.12%
2019/01/29	3	9.85	13	9.85	9.87	-10	1,703	-0.59%
2019/01/28	10	9.83	1	9.83	9.85	9	1,699	0.53%
2019/01/24	0	0.00	6	9.81	9.81	-6	1,742	-0.34%
2019/01/23	6	9.77	0	0.00	9.80	6	1,795	0.33%
2019/01/21	1	9.75	0	0.00	9.78	1	1,868	0.05%
2019/01/17	0	0.00	30	9.72	9.71	-30	1,988	-1.51%
2019/01/15	0	0.00	1	9.75	9.77	-1	2,067	-0.05%
2019/01/14	10	9.70	1	9.71	9.75	9	2,081	0.43%
2019/01/11	1	9.73	0.3	9.77	9.76	0.7	2,342	0.03%
2019/01/10	0	0.00	1	9.74	9.78	-1	2,368	-0.04%
2019/01/09	1	9.62	6	9.70	9.74	-5	2,397	-0.21%
2019/01/07	3	9.58	0	0.00	9.63	3	2,463	0.12%
2019/01/04	4	9.51	1	9.53	9.54	3	2,510	0.12%
2019/01/03	0	0.00	1	9.52	9.58	-1	2,629	-0.04%
2019/01/02	10	9.53	0	0.00	9.55	10	2,642	0.38%
2018/12/27	0.1	9.59	0	0.00	9.59	0.1	2,627	0.00%
2018/12/26	8	9.56	0	0.00	9.60	8	2,636	0.30%
2018/12/25	7	9.60	1	9.61	9.59	6	2,627	0.23%
2018/12/24	0	0.00	4	9.62	9.80	-4	2,628	-0.15%
2018/12/22	0	0.00	1	9.54	9.71	-1	2,593	-0.04%
2018/12/21	0	0.00	1	9.57	9.56	-1	2,652	-0.04%
2018/12/20	4	9.55	3	9.53	9.57	1	2,722	0.04%
2018/12/19	37	9.52	2	9.54	9.58	35	2,713	1.29%
2018/12/18	21	9.63	21	9.61	9.60	0	2,680	0.00%
2018/12/17	23	9.78	0	0.00	9.82	23	2,651	0.87%
2018/12/14	26	9.83	0	0.00	9.87	26	2,635	0.99%
2018/12/13	4	9.89	0	0.00	9.92	4	2,619	0.15%
2018/12/12	10	9.88	0	0.00	9.90	10	2,610	0.38%
2018/12/11	21	9.90	1	9.91	9.92	20	2,588	0.77%
2018/12/10	10	9.92	0	0.00	9.96	10	2,620	0.38%
2018/12/06	2	9.90	0	0.00	9.94	2	2,680	0.07%
2018/12/05	2	9.95	0	0.00	9.97	2	2,676	0.07%
2018/12/04	2	10.00	1	10.00	10.05	1	2,686	0.04%
2018/12/03	0.5	10.05	0.1	10.05	10.05	0.4	2,702	0.01%
2018/11/30	0.3	10.10	4	9.99	10.05	-3.7	2,686	-0.14%
2018/11/26	1	9.95	0	0.00	9.93	1	2,704	0.04%
2018/11/23	17	9.87	0	0.00	9.87	17	2,746	0.62%
2018/11/21	0.2	9.92	0	0.00	9.90	0.2	2,841	0.01%
2018/11/20	3	9.95	0	0.00	9.94	3	2,849	0.11%
2018/11/19	10	9.98	0	0.00	10.00	10	2,863	0.35%
2018/11/16	1	9.96	0	0.00	9.97	1	2,882	0.03%
2018/11/15	1	9.94	0	0.00	9.96	1	2,913	0.03%
2018/11/14	11	9.91	0	0.00	9.97	11	2,944	0.37%
2018/11/12	0	0.00	2	9.95	9.99	-2	2,974	-0.07%
2018/11/09	0	0.00	0	10.00	9.97	0	3,030	0.00%
2018/11/08	0	0.00	1	10.00	10.05	-1	3,082	-0.03%
2018/11/07	1	9.89	0	0.00	9.93	1	3,056	0.03%
2018/11/06	0	0.00	1	9.89	9.90	-1	3,115	-0.03%
2018/11/05	2	9.86	0	0.00	9.89	2	3,235	0.06%
2018/11/01	4	9.90	0	0.00	9.90	4	3,281	0.12%
2018/10/31	0	0.00	3	9.81	10.05	-3	3,313	-0.09%
2018/10/30	0	0.00	3	9.64	9.80	-3	3,301	-0.09%
2018/10/29	1.5	9.64	1	9.64	9.57	0.5	3,333	0.01%
2018/10/26	16	9.66	5	9.64	9.69	11	3,556	0.31%
2018/10/25	6	9.86	4	9.90	9.80	2	3,827	0.05%
2018/10/24	13	9.97	1	9.96	10.05	12	3,953	0.30%
2018/10/23	12	10.01	2	10.03	10.00	10	4,052	0.25%
2018/10/22	1	10.05	0.1	10.20	10.15	0.9	4,091	0.02%
2018/10/19	7	10.02	1	10.25	10.05	6	4,194	0.14%
2018/10/18	0	0.00	2	10.13	10.15	-2	3,995	-0.05%
2018/10/17	3	10.15	0	0.00	10.25	3	4,047	0.07%
2018/10/16	3	10.17	1	10.20	10.25	2	4,063	0.05%
2018/10/15	2	10.18	6	10.24	10.30	-4	4,026	-0.10%
2018/10/12	17	10.09	0	0.00	10.25	17	4,026	0.42%
2018/10/11	11	10.13	9	10.17	10.20	2	3,983	0.05%
2018/10/08	6	10.40	0.1	10.55	10.45	5.9	3,856	0.15%
2018/10/05	2	10.45	14	10.45	10.40	-12	3,856	-0.31%
2018/10/04	3	10.52	0	0.00	10.50	3	3,815	0.08%
2018/10/03	1	10.55	0	0.00	10.60	1	3,813	0.03%
2018/10/02	2	10.65	6	10.65	10.60	-4	3,824	-0.10%
2018/10/01	9.1	10.66	17	10.65	10.65	-7.9	3,835	-0.21%
2018/09/28	18	10.75	0	0.00	10.70	18	3,862	0.47%
2018/09/27	0	0.00	18.4	10.70	10.75	-18.4	3,803	-0.48%
2018/09/26	17	10.60	0	0.00	10.60	17	3,726	0.46%
2018/09/25	2	10.55	0.1	10.65	10.65	1.9	3,744	0.05%
2018/09/21	0	0.00	1	10.60	10.65	-1	3,737	-0.03%
2018/09/19	1	10.55	0	0.00	10.60	1	3,723	0.03%
2018/09/18	0.7	10.60	6	10.50	10.50	-5.3	3,718	-0.14%
2018/09/17	2.9	10.53	0	0.00	10.50	2.9	3,748	0.08%
2018/09/14	1	10.65	0	0.00	10.65	1	3,786	0.03%
2018/09/13	1	10.55	0	0.00	10.65	1	3,792	0.03%
2018/09/11	4	10.40	1	10.45	10.45	3	3,853	0.08%
2018/09/10	0	0.00	1	10.40	10.45	-1	3,949	-0.03%
2018/09/07	4	10.45	0	0.00	10.50	4	4,020	0.10%
2018/09/06	0	0.00	0	10.55	10.45	0	4,044	0.00%
2018/09/05	4.5	10.53	10.1	10.60	10.50	-5.6	4,062	-0.14%
2018/09/04	1	10.60	0	0.00	10.65	1	4,076	0.02%
2018/08/29	1	10.60	3	10.57	10.65	-2	4,211	-0.05%
2018/08/28	2	10.50	0	0.00	10.55	2	4,190	0.05%
2018/08/27	1	10.50	0	0.00	10.50	1	4,157	0.02%
2018/08/24	5	10.40	0	0.00	10.50	5	4,158	0.12%
2018/08/22	2	10.40	2	10.45	10.45	0	4,292	0.00%
2018/08/21	2	10.40	1	10.40	10.45	1	4,299	0.02%
2018/08/20	0	0.00	1	10.45	10.45	-1	4,316	-0.02%
2018/08/17	2	10.40	1	10.40	10.45	1	4,326	0.02%
2018/08/16	2	10.28	1	10.30	10.40	1	4,330	0.02%
2018/08/15	1	10.50	5	10.38	10.35	-4	4,301	-0.09%
2018/08/14	1	10.35	1	10.35	10.40	0	4,266	0.00%
2018/08/13	11	10.41	7	10.41	10.40	4	4,256	0.09%
2018/08/10	14	10.60	4	10.64	10.60	10	4,191	0.24%
2018/08/09	2	10.75	13	10.70	10.75	-11	4,084	-0.27%
2018/08/08	1	10.75	13	10.77	10.75	-12	4,093	-0.29%
2018/08/07	11.1	10.75	590	10.79	10.70	-578.9	4,088	-14.16%	大賣/鉅額交易
2018/08/06	1	10.75	247	10.79	10.80	-246	4,048	-6.08%	大賣/鉅額交易
2018/08/03	2	10.70	12	10.73	10.75	-10	4,079	-0.25%
2018/08/02	43	10.68	57	10.68	10.65	-14	4,079	-0.34%
2018/08/01	8	11.29	5	11.30	11.45	3	3,835	0.08%
2018/07/31	36	11.15	2	11.15	11.25	34	3,500	0.97%
2018/07/30	5	11.00	0	0.00	11.10	5	3,342	0.15%
2018/07/27	24	11.00	1	11.05	11.00	23	3,196	0.72%
2018/07/26	14	10.98	0	0.00	11.00	14	3,146	0.44%
2018/07/25	5	10.97	0	0.00	11.00	5	3,102	0.16%
2018/07/24	3	10.95	0	0.00	10.95	3	3,076	0.10%
2018/07/23	0	0.00	1	10.85	10.85	-1	3,027	-0.03%
2018/07/20	6	10.80	0	0.00	10.80	6	2,988	0.20%
2018/07/17	0	0.00	1	10.80	10.80	-1	3,009	-0.03%
2018/07/13	0	0.00	69	10.70	10.75	-69	3,028	-2.28%
2018/07/11	12	10.65	0	0.00	10.70	12	3,111	0.39%
2018/07/09	99	10.58	1	10.55	10.65	98	3,137	3.12%
2018/07/06	112	10.60	0	0.00	10.55	112	3,153	3.55%	大買/鉅額交易
2018/07/05	15	10.66	4	10.70	10.65	11	3,175	0.35%
2018/07/04	4	10.65	0	0.00	10.70	4	3,203	0.12%
2018/07/03	174	10.65	0	0.00	10.65	174	3,245	5.36%	大買/鉅額交易
2018/07/02	62	10.70	0	0.00	10.70	62	3,242	1.91%
2018/06/29	129	10.70	0	0.00	10.75	129	3,282	3.93%	大買/鉅額交易
2018/06/28	131	10.72	0	0.00	10.70	131	3,289	3.98%	大買/鉅額交易
2018/06/27	78	10.78	0	0.00	10.75	78	3,329	2.34%
2018/06/26	46	10.78	1	10.75	10.85	45	3,367	1.34%
2018/06/25	23	10.85	0	0.00	10.85	23	3,406	0.68%
2018/06/22	45	10.80	0	0.00	10.80	45	3,382	1.33%
2018/06/21	6	10.90	0	0.00	10.90	6	3,355	0.18%
2018/06/20	10	10.85	3	10.83	10.95	7	3,362	0.21%
2018/06/19	15.5	10.82	2	10.85	10.90	13.5	3,282	0.41%
2018/06/15	11	10.75	0	10.80	10.80	11	3,196	0.34%
2018/06/12	5	10.66	1	10.70	10.65	4	3,205	0.12%
2018/06/11	2	10.70	1	10.75	10.70	1	3,170	0.03%
2018/06/08	4	10.63	0	0.00	10.65	4	3,113	0.13%
2018/06/07	0	0.00	12	10.60	10.65	-12	3,094	-0.39%
2018/06/06	1.5	10.58	0	0.00	10.55	1.5	3,070	0.05%
2018/06/04	2	10.50	1	10.50	10.50	1	3,022	0.03%
2018/06/01	0	0.00	2	10.50	10.50	-2	3,006	-0.07%
2018/05/30	2	10.48	0	0.00	10.50	2	2,946	0.07%
2018/05/29	4	10.60	0	0.00	10.60	4	2,906	0.14%
2018/05/25	0	0.00	3	10.50	10.50	-3	2,866	-0.10%
2018/05/24	1	10.45	2	10.50	10.50	-1	2,877	-0.03%
2018/05/17	1	10.45	0	0.00	10.45	1	2,994	0.03%
2018/05/16	0	0.00	1	10.45	10.45	-1	3,003	-0.03%
2018/05/15	2	10.43	0	0.00	10.45	2	3,086	0.06%
2018/05/14	3	10.40	0	0.00	10.40	3	3,230	0.09%
2018/05/11	3	10.45	0	0.00	10.45	3	3,262	0.09%
2018/05/09	1	10.45	0	0.00	10.45	1	3,181	0.03%
2018/05/08	0	0.00	1	10.45	10.45	-1	3,206	-0.03%
2018/05/07	3	10.45	0	0.00	10.45	3	3,258	0.09%
2018/05/04	1	10.45	1	10.45	10.45	0	3,269	0.00%
2018/05/03	2	10.45	1	10.45	10.45	1	3,286	0.03%
2018/05/02	0	0.00	3	10.45	10.50	-3	3,302	-0.09%
2018/04/30	3	10.30	1	10.30	10.35	2	3,320	0.06%
2018/04/27	0	0.00	20	10.25	10.30	-20	3,384	-0.59%
2018/04/26	0	0.00	2	10.23	10.20	-2	3,563	-0.06%
2018/04/25	1	10.20	0	0.00	10.25	1	3,672	0.03%
2018/04/24	1	10.20	0	0.00	10.20	1	3,855	0.03%
2018/04/23	0	0.00	1	10.20	10.30	-1	3,957	-0.03%
2018/04/20	2	10.20	0	0.00	10.25	2	4,082	0.05%
2018/04/19	2	10.20	0	0.00	10.25	2	4,191	0.05%
2018/04/18	10	10.23	0	0.00	10.20	10	4,267	0.23%
2018/04/17	8	10.24	4	10.25	10.20	4	4,323	0.09%
2018/04/16	2	10.20	0	0.00	10.20	2	4,341	0.05%
2018/04/11	10.5	10.26	0	0.00	10.25	10.5	4,419	0.24%
2018/04/10	0.5	10.20	0.3	10.20	10.20	0.2	4,392	0.00%
2018/04/03	2	10.20	1	10.15	10.25	1	4,332	0.02%
2018/04/02	5	10.27	0	0.00	10.25	5	4,326	0.12%
2018/03/31	1	10.25	0	0.00	10.25	1	4,280	0.02%
2018/03/30	3	10.22	10	10.20	10.20	-7	4,271	-0.16%
2018/03/29	5	10.18	0	0.00	10.20	5	4,234	0.12%
2018/03/28	7.5	10.19	15.3	10.20	10.15	-7.8	4,191	-0.19%
2018/03/27	1	10.05	0	0.00	10.05	1	4,141	0.02%
2018/03/26	5	10.00	0	0.00	10.05	5	4,185	0.12%
2018/03/23	30	10.03	1	10.00	10.05	29	4,225	0.69%
2018/03/22	1	10.10	1	10.10	10.10	0	4,217	0.00%
2018/03/21	2	10.15	0	0.00	10.10	2	4,199	0.05%
2018/03/20	4	10.10	0	0.00	10.10	4	4,194	0.10%
2018/03/19	0	0.00	1	10.15	10.05	-1	4,181	-0.02%
2018/03/16	3	10.00	2	9.98	10.25	1	4,147	0.02%
2018/03/15	0	0.00	0	9.98	9.99	0	4,068	0.00%
2018/03/14	0.4	9.99	0	0.00	10.00	0.4	4,066	0.01%
2018/03/08	1	9.85	0	0.00	9.85	1	4,031	0.02%
2018/03/07	1	9.84	3	9.84	9.84	-2	4,041	-0.05%
2018/03/06	2	9.85	0	0.00	9.86	2	4,045	0.05%
2018/03/02	0	0.00	44	9.88	9.88	-44	4,053	-1.09%
2018/02/27	1	9.98	0	0.00	10.00	1	3,990	0.03%
2018/02/26	1	10.05	0	0.00	10.00	1	3,962	0.03%
2018/02/23	5	10.00	1	9.91	9.99	4	3,936	0.10%
2018/02/22	9.2	9.92	1	9.94	9.95	8.2	3,927	0.21%
2018/02/21	0	0.00	1	9.92	9.94	-1	3,949	-0.03%
2018/02/12	0.6	9.70	50	9.70	9.70	-49.5	3,896	-1.27%
2018/02/09	1	9.37	2	9.62	9.63	-1	3,864	-0.03%
2018/02/08	0	0.00	1	9.63	9.68	-1	3,800	-0.03%
2018/02/07	56	9.70	63	9.68	9.63	-7	3,774	-0.19%
2018/02/06	24	9.53	0	0.00	9.48	24	3,668	0.65%
2018/02/05	3	9.88	0	0.00	9.90	3	3,488	0.09%
2018/02/02	0.2	9.96	3	9.99	10.00	-2.9	3,426	-0.08%
2018/01/31	3.2	9.93	0	0.00	9.98	3.2	3,384	0.09%
2018/01/30	8	10.05	24	10.00	10.00	-16	3,336	-0.48%
2018/01/29	4.1	10.10	0	0.00	10.05	4.1	3,264	0.13%
2018/01/26	20	10.18	1	10.20	10.15	19	3,233	0.59%
2018/01/25	0.6	10.10	1	10.20	10.20	-0.5	3,210	-0.02%
2018/01/24	1.2	10.10	3	10.12	10.15	-1.8	3,166	-0.06%
2018/01/23	50	10.10	2	10.15	10.15	48	3,075	1.56%
2018/01/22	15	10.05	52	10.15	10.15	-37	2,987	-1.24%
2018/01/19	0	0.00	7	9.98	9.98	-7	2,801	-0.25%
2018/01/18	23	9.90	8	9.88	9.96	15	2,687	0.56%
2018/01/17	6	9.73	1	9.73	9.74	5	2,491	0.20%
2018/01/16	6	9.75	4	9.68	9.70	2	2,352	0.09%
2018/01/15	2	9.68	0	0.00	9.65	2	2,187	0.09%
2018/01/12	0	0.00	1	9.55	9.56	-1	2,059	-0.05%
2018/01/11	11	9.53	1	9.53	9.54	10	1,954	0.51%
2018/01/10	0.2	9.50	0	0.00	9.51	0.2	1,891	0.01%
2018/01/09	1	9.50	0	0.00	9.50	1	1,819	0.05%
2018/01/08	0	0.00	6	9.49	9.51	-6	1,790	-0.34%
2018/01/04	32.3	9.48	1	9.49	9.50	31.3	1,691	1.85%
2018/01/03	1	9.49	0	0.00	9.48	1	1,718	0.06%