國票金 (2889)-國泰-桃園券商分點個股進出

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
15.40
漲跌
▼0.10
漲幅
-0.65%
成交量
5,333張
產業
上市金融類股
722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－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/05/28	23	15.40	2	15.45	15.40	21	11,532	0.18%
2024/05/27	11.1	15.41	34.2	15.51	15.50	-23.1	11,591	-0.20%
2024/05/24	15	15.38	19.3	15.44	15.45	-4.3	11,562	-0.04%
2024/05/23	23.2	15.50	9	15.57	15.50	14.2	11,473	0.12%
2024/05/22	24.5	15.61	43.2	15.62	15.60	-18.7	11,394	-0.16%
2024/05/21	38.1	15.56	2.1	15.40	15.70	36.1	11,339	0.32%
2024/05/20	10	15.72	34.4	15.89	15.95	-24.4	11,172	-0.22%
2024/05/17	8	15.55	59.4	15.64	15.70	-51.4	10,940	-0.47%
2024/05/16	7	15.50	31.1	15.60	15.65	-24.1	10,845	-0.22%
2024/05/15	3.1	15.39	33	15.47	15.50	-29.9	10,675	-0.28%
2024/05/14	93.2	15.37	33.1	15.46	15.35	60.1	10,581	0.57%
2024/05/13	90	15.52	16.4	15.53	15.60	73.7	10,589	0.70%
2024/05/10	10	15.65	166.6	15.43	15.60	-156.6	10,480	-1.49%	大賣/鉅額交易
2024/05/09	76.3	15.18	54.8	15.16	15.00	21.6	10,040	0.21%
2024/05/08	5	15.40	12	15.53	15.50	-7	9,710	-0.07%
2024/05/07	68	15.60	2.2	15.72	15.55	65.9	9,512	0.69%
2024/05/06	100	15.28	61.6	15.29	15.50	38.4	9,243	0.42%
2024/05/03	20.4	15.06	78.4	15.09	15.10	-58	8,927	-0.65%
2024/05/02	3	14.58	21.3	14.66	14.70	-18.3	8,541	-0.21%
2024/04/30	1.3	14.50	1.5	14.57	14.55	-0.2	8,276	0.00%
2024/04/29	85	14.41	57.2	14.33	14.60	27.8	8,157	0.34%
2024/04/26	8	13.93	3	13.93	13.95	5	7,611	0.07%
2024/04/25	1.1	14.00	0	0.00	13.95	1.1	7,551	0.01%
2024/04/24	4	13.94	2	13.95	14.00	2	7,536	0.03%
2024/04/23	50	14.00	10.5	14.00	14.00	39.5	7,511	0.53%
2024/04/22	1	13.75	38.2	13.85	13.90	-37.2	7,454	-0.50%
2024/04/19	37.3	13.50	17.9	13.52	13.60	19.4	7,294	0.27%
2024/04/18	16	13.45	1	13.45	13.45	15	7,120	0.21%
2024/04/17	46	13.62	1	13.65	13.50	45	6,808	0.66%
2024/04/16	30.1	13.69	113	13.67	13.60	-82.9	6,670	-1.24%	大賣/
2024/04/15	36	13.79	39.5	13.77	13.80	-3.5	6,568	-0.05%
2024/04/12	5.2	13.85	0	0.00	13.85	5.2	6,556	0.08%
2024/04/11	1.3	13.90	1	13.95	13.90	0.3	6,530	0.00%
2024/04/10	12	13.93	11	13.95	13.95	1	6,542	0.02%
2024/04/09	1	13.95	27.7	13.98	14.00	-26.7	6,541	-0.41%
2024/04/08	2	13.80	12.5	13.84	13.90	-10.5	6,433	-0.16%
2024/04/03	4	13.84	4.4	13.88	13.80	-0.4	6,464	-0.01%
2024/04/02	24.2	13.85	4.1	13.90	13.90	20.1	6,504	0.31%
2024/04/01	1.7	13.90	12.3	13.91	13.90	-10.6	6,695	-0.16%
2024/03/29	6	13.88	12	13.86	13.90	-6	6,883	-0.09%
2024/03/28	3.1	13.87	64.6	13.90	13.90	-61.5	6,807	-0.90%
2024/03/27	0	13.85	26.9	13.80	13.85	-26.9	6,739	-0.40%
2024/03/26	12.5	13.72	5	13.74	13.70	7.5	6,665	0.11%
2024/03/25	20	13.73	1.7	13.79	13.70	18.3	6,601	0.28%
2024/03/22	3	13.70	48	13.64	13.70	-45	6,517	-0.69%
2024/03/21	7.2	13.56	74	13.58	13.60	-66.8	6,420	-1.04%
2024/03/20	24.3	13.52	30.4	13.55	13.50	-6.1	6,353	-0.10%
2024/03/19	43	13.60	1.1	13.60	13.60	42	6,277	0.67%
2024/03/18	10	13.62	30.7	13.70	13.65	-20.7	6,245	-0.33%
2024/03/15	48.3	13.80	103.7	13.85	13.90	-55.5	6,083	-0.91%	大賣/
2024/03/14	272	13.76	179.4	13.88	13.80	92.6	5,660	1.64%	大買/大賣/
2024/03/13	13.4	12.68	52	12.69	12.75	-38.6	4,501	-0.86%
2024/03/12	13.7	12.64	0.2	12.65	12.70	13.5	4,516	0.30%
2024/03/11	5	12.60	24.2	12.60	12.65	-19.2	4,513	-0.42%
2024/03/08	18.8	12.56	3.6	12.55	12.50	15.1	4,500	0.34%
2024/03/07	24	12.61	19.9	12.58	12.60	4.1	4,443	0.09%
2024/03/06	50.3	12.40	26.8	12.35	12.40	23.6	4,321	0.54%
2024/03/05	114.2	12.35	45.4	12.35	12.35	68.9	4,310	1.60%	大買/
2024/03/04	12.7	12.21	0	0.00	12.20	12.7	4,251	0.30%
2024/03/01	0.9	12.25	0	0.00	12.25	0.9	4,298	0.02%
2024/02/29	17.9	12.33	1.3	12.30	12.30	16.6	4,317	0.38%
2024/02/27	9.1	12.15	0	0.00	12.10	9.1	4,208	0.22%
2024/02/26	9.3	12.10	1	12.10	12.10	8.3	4,199	0.20%
2024/02/23	7.2	12.13	0.2	12.20	12.10	7	4,204	0.17%
2024/02/22	0.7	12.15	0	0.00	12.15	0.7	4,229	0.02%
2024/02/20	0.2	12.25	0	0.00	12.20	0.2	4,216	0.00%
2024/02/19	1.2	12.19	0	12.15	12.30	1.2	4,232	0.03%
2024/02/16	10	12.15	10	12.15	12.15	0	4,211	0.00%
2024/02/15	3.3	12.18	5.8	12.16	12.20	-2.5	4,204	-0.06%
2024/02/05	11	12.25	12	12.29	12.25	-1	4,176	-0.02%
2024/02/02	22.3	12.10	10.2	12.10	12.15	12.1	4,052	0.30%
2024/02/01	5	11.96	0	0.00	11.95	5	4,008	0.12%
2024/01/31	0	11.95	10	11.95	11.95	-10	3,993	-0.25%
2024/01/30	14	11.90	0	0.00	11.90	14	3,990	0.35%
2024/01/29	0.2	11.95	0	0.00	11.95	0.2	3,985	0.01%
2024/01/26	0	0.00	37	11.95	11.95	-37	3,975	-0.93%
2024/01/25	5.1	11.95	0	0.00	11.90	5.1	3,997	0.13%
2024/01/24	0.2	11.95	0	0.00	11.95	0.2	4,020	0.00%
2024/01/23	0.4	11.95	3.1	11.95	12.00	-2.7	4,018	-0.07%
2024/01/22	6	11.92	0	0.00	11.90	6	4,019	0.15%
2024/01/19	10	11.95	3	11.93	11.95	7	4,011	0.17%
2024/01/18	36	11.82	8.8	11.84	11.80	27.2	3,991	0.68%
2024/01/17	12	11.80	7.8	11.85	11.75	4.3	3,981	0.11%
2024/01/16	38.2	11.86	13.9	11.86	11.85	24.3	3,931	0.62%
2024/01/15	11	12.07	1	12.05	12.05	10	3,848	0.26%
2024/01/12	0.2	12.05	2.1	12.08	12.05	-1.9	3,859	-0.05%
2024/01/11	10.1	12.10	11.8	12.05	12.05	-1.7	3,861	-0.04%
2024/01/10	5.4	12.12	6.1	12.09	12.05	-0.7	3,856	-0.02%
2024/01/09	2.5	12.24	19.7	12.21	12.25	-17.2	3,819	-0.45%
2024/01/08	4.5	12.31	19.1	12.32	12.30	-14.6	3,774	-0.39%
2024/01/05	12.2	12.25	0	0.00	12.30	12.2	3,741	0.33%
2024/01/04	1	12.20	1	12.25	12.25	0	3,715	0.00%
2024/01/03	25.6	12.20	19	12.22	12.25	6.6	3,686	0.18%
2024/01/02	27.7	12.30	9.3	12.30	12.30	18.4	3,607	0.51%
2023/12/29	5.4	12.30	11.6	12.28	12.25	-6.2	3,547	-0.17%
2023/12/28	36	12.18	6.6	12.22	12.25	29.4	3,459	0.85%
2023/12/27	34.3	12.13	33.8	12.15	12.20	0.5	3,353	0.01%
2023/12/26	10.7	11.92	64.3	11.94	11.95	-53.5	3,094	-1.73%
2023/12/25	3.1	11.55	0	0.00	11.55	3.1	2,809	0.11%
2023/12/22	1.1	11.56	0	0.00	11.55	1.1	2,827	0.04%
2023/12/21	0.3	11.55	0	0.00	11.55	0.3	2,873	0.01%
2023/12/20	1	11.60	0	0.00	11.55	1	2,856	0.04%
2023/12/19	18.1	11.56	6	11.60	11.55	12.1	2,853	0.42%
2023/12/18	4.2	11.61	0	0.00	11.65	4.2	2,858	0.15%
2023/12/15	7.1	11.60	3	11.60	11.55	4.1	2,835	0.15%
2023/12/14	2	11.58	4.5	11.53	11.60	-2.5	2,777	-0.09%
2023/12/13	9.7	11.39	0	0.00	11.40	9.7	2,701	0.36%
2023/12/12	5	11.42	0	0.00	11.40	5	2,792	0.18%
2023/12/11	21.3	11.45	5.4	11.40	11.40	15.8	2,765	0.57%
2023/12/08	2.3	11.48	0	0.00	11.45	2.3	2,716	0.08%
2023/12/07	13.3	11.54	0	0.00	11.50	13.3	2,673	0.50%
2023/12/06	4.1	11.60	4.1	11.62	11.60	-0.1	2,551	0.00%
2023/12/05	0	0.00	10.2	11.65	11.60	-10.2	2,497	-0.41%
2023/12/04	10.4	11.60	1	11.60	11.60	9.4	2,448	0.39%
2023/12/01	0	0.00	1	11.55	11.60	-1	2,397	-0.04%
2023/11/30	8.7	11.56	3	11.60	11.55	5.7	2,349	0.24%
2023/11/29	11.5	11.57	0	0.00	11.60	11.5	2,309	0.50%
2023/11/28	0	11.60	2	11.65	11.60	-2	2,277	-0.09%
2023/11/27	3	11.55	0	0.00	11.55	3	2,227	0.13%
2023/11/24	5.1	11.55	0	0.00	11.60	5.1	2,203	0.23%
2023/11/22	3	11.60	0	0.00	11.65	3	2,176	0.14%
2023/11/20	0.6	11.60	1	11.65	11.60	-0.4	2,141	-0.02%
2023/11/17	3	11.60	1	11.60	11.65	2	2,140	0.09%
2023/11/16	1.5	11.60	1	11.55	11.60	0.5	2,142	0.02%
2023/11/15	1.8	11.52	0	0.00	11.60	1.8	2,120	0.08%
2023/11/14	1	11.45	50	11.40	11.50	-49	2,105	-2.33%
2023/11/13	2.5	11.43	4	11.40	11.40	-1.5	2,108	-0.07%
2023/11/10	5.2	11.48	0	0.00	11.45	5.2	2,098	0.25%
2023/11/09	2.5	11.51	2	11.60	11.50	0.5	2,078	0.03%
2023/11/08	0	0.00	4	11.57	11.60	-4	2,109	-0.19%
2023/11/07	5.2	11.55	0	0.00	11.55	5.2	2,111	0.24%
2023/11/06	0.1	11.64	0	0.00	11.65	0.1	2,107	0.00%
2023/11/03	1.4	11.61	0	0.00	11.60	1.4	2,105	0.07%
2023/11/02	4	11.55	0	0.00	11.70	4	2,122	0.19%
2023/11/01	0.1	11.55	5	11.55	11.55	-4.9	2,083	-0.23%
2023/10/31	0.1	11.50	0.5	11.55	11.50	-0.4	2,081	-0.02%
2023/10/30	1.2	11.55	0	0.00	11.50	1.2	2,149	0.06%
2023/10/27	3.1	11.55	3	11.57	11.55	0.1	2,187	0.00%
2023/10/26	1.1	11.55	0.6	11.68	11.55	0.5	2,273	0.02%
2023/10/25	11.3	11.65	2.3	11.70	11.60	9	2,299	0.39%
2023/10/23	0.3	11.70	3.8	11.65	11.60	-3.5	2,442	-0.14%
2023/10/20	2.1	11.58	6.3	11.70	11.60	-4.2	2,464	-0.17%
2023/10/19	0	0.00	10.4	11.75	11.70	-10.4	2,505	-0.41%
2023/10/18	3.1	11.70	2.7	11.74	11.70	0.4	2,525	0.02%
2023/10/17	30.3	11.80	0	0.00	11.75	30.3	2,545	1.19%
2023/10/16	0.2	11.80	3	11.78	11.80	-2.8	2,615	-0.11%
2023/10/13	1	11.85	1	11.80	11.85	0	2,727	0.00%
2023/10/12	1.4	11.85	0	0.00	11.90	1.4	2,778	0.05%
2023/10/11	0	0.00	2	11.80	11.85	-2	2,801	-0.07%
2023/10/06	0.1	11.70	13	11.75	11.70	-12.9	2,987	-0.43%
2023/10/05	2	11.68	32	11.70	11.65	-30	3,023	-0.99%
2023/10/04	1	11.60	7	11.69	11.65	-6	3,062	-0.20%
2023/10/03	0	0.00	11.1	11.65	11.70	-11.1	3,099	-0.36%
2023/10/02	12.2	11.65	3.3	11.66	11.65	8.9	3,139	0.28%
2023/09/28	0.3	11.65	0	0.00	11.65	0.3	3,227	0.01%
2023/09/27	2.1	11.65	6	11.70	11.60	-3.9	3,323	-0.12%
2023/09/26	4	11.65	21	11.70	11.60	-17	3,348	-0.51%
2023/09/25	0	11.75	1.9	11.78	11.75	-1.8	3,315	-0.06%
2023/09/22	1.1	11.70	1	11.70	11.70	0.1	3,335	0.00%
2023/09/20	3.1	11.80	3.4	11.85	11.75	-0.3	3,321	-0.01%
2023/09/19	0	11.85	21.1	11.85	11.80	-21.1	3,339	-0.63%
2023/09/18	0	0.00	1	11.80	11.85	-1	3,422	-0.03%
2023/09/15	4	11.75	4	11.80	11.85	0	3,524	0.00%
2023/09/14	2	11.75	0	0.00	11.75	2	3,375	0.06%
2023/09/13	0.1	11.80	0	0.00	11.75	0.1	3,354	0.00%
2023/09/12	0.3	11.75	1	11.70	11.85	-0.7	3,383	-0.02%
2023/09/11	1	11.75	0	0.00	11.70	1	3,373	0.03%
2023/09/08	1	11.75	0	0.00	11.80	1	3,381	0.03%
2023/09/07	1	11.75	0	0.00	11.75	1	3,424	0.03%
2023/09/05	0	0.00	6	11.79	11.80	-6	3,471	-0.17%
2023/09/04	8	11.75	4	11.80	11.75	4	3,528	0.11%
2023/09/01	0.2	11.85	5	11.90	11.80	-4.8	3,644	-0.13%
2023/08/31	3.1	11.80	6.1	11.88	11.90	-3	3,686	-0.08%
2023/08/30	2	11.90	10	11.90	11.85	-8	3,762	-0.21%
2023/08/29	0	11.70	0	0.00	11.90	0	3,826	0.00%
2023/08/28	0	11.75	0	0.00	11.70	0	3,820	0.00%
2023/08/25	12	11.70	4.1	11.80	11.70	7.9	3,887	0.20%
2023/08/24	1.1	11.75	0	0.00	11.75	1.1	3,883	0.03%
2023/08/23	0.1	11.80	13.4	11.84	11.75	-13.3	3,924	-0.34%
2023/08/22	0	11.70	1	11.75	11.75	-1	3,933	-0.02%
2023/08/21	0.1	11.70	2	11.70	11.70	-2	3,983	-0.05%
2023/08/18	21.1	11.67	3.3	11.72	11.70	17.8	4,031	0.44%
2023/08/17	2.2	11.65	5.7	11.70	11.65	-3.5	4,131	-0.08%
2023/08/16	6	11.71	7.3	11.78	11.70	-1.3	4,135	-0.03%
2023/08/15	1.1	11.76	0	0.00	11.80	1.1	4,142	0.03%
2023/08/14	79	11.80	1	11.80	11.75	78	4,213	1.85%
2023/08/11	0.3	11.95	0	0.00	11.95	0.3	4,230	0.01%
2023/08/10	0.3	11.99	19.3	11.95	11.95	-19	4,259	-0.45%
2023/08/09	42.1	11.95	2	12.00	12.00	40.1	4,286	0.93%
2023/08/08	1	11.95	0	0.00	11.95	1	4,312	0.02%
2023/08/07	0	0.00	5.3	12.00	12.05	-5.3	4,306	-0.12%
2023/08/04	0.3	12.00	3.8	12.00	11.95	-3.5	4,313	-0.08%
2023/08/02	0	0.00	4	12.05	12.00	-4	4,309	-0.09%
2023/08/01	0.1	12.05	0.3	12.10	12.15	-0.2	4,274	-0.01%
2023/07/31	0.1	12.05	12.1	12.06	12.00	-12	4,240	-0.28%
2023/07/28	0.1	11.95	3	12.00	12.00	-2.9	4,160	-0.07%
2023/07/27	1	12.00	0	0.00	12.00	1	4,120	0.02%
2023/07/26	50.4	12.00	1	11.85	11.95	49.3	4,064	1.21%
2023/07/25	0	0.00	6.2	11.78	11.80	-6.2	4,019	-0.15%
2023/07/24	10.4	11.65	15.7	11.66	11.70	-5.3	4,009	-0.13%
2023/07/21	0.2	11.80	0	0.00	11.75	0.2	3,974	0.01%
2023/07/20	2.1	11.75	1	11.70	11.75	1.1	3,981	0.03%
2023/07/19	10.7	11.74	1	11.70	11.70	9.7	3,972	0.24%
2023/07/18	24.9	11.75	0	11.80	11.75	24.8	3,934	0.63%
2023/07/17	1.3	11.86	0	0.00	11.85	1.3	3,853	0.03%
2023/07/14	0	0.00	0.6	11.82	11.90	-0.6	3,871	-0.02%
2023/07/13	16.2	11.68	8	11.65	11.85	8.2	3,881	0.21%
2023/07/12	46	11.79	1.1	11.80	11.80	45	3,689	1.22%
2023/07/11	4.1	11.80	0.7	11.80	11.85	3.4	3,676	0.09%
2023/07/10	4.2	11.75	30.5	11.81	11.75	-26.3	3,662	-0.72%
2023/07/07	7.2	11.76	1	11.75	11.80	6.2	3,636	0.17%
2023/07/06	11.8	11.79	14.3	11.84	11.85	-2.5	3,630	-0.07%
2023/07/05	15	11.92	5.1	12.00	11.90	9.9	3,604	0.27%
2023/07/04	13.2	12.00	5.5	12.00	11.95	7.7	3,584	0.22%
2023/07/03	1	12.05	16.3	12.07	12.10	-15.3	3,633	-0.42%
2023/06/30	3.4	12.00	2	12.10	12.05	1.4	3,789	0.04%
2023/06/29	0.2	12.00	9	12.06	12.05	-8.8	4,095	-0.21%
2023/06/28	2.1	11.95	17	11.98	12.00	-14.9	4,305	-0.35%
2023/06/27	2	12.00	0	0.00	12.00	2	4,393	0.05%
2023/06/26	18.2	11.98	0	0.00	12.00	18.2	4,569	0.40%
2023/06/21	23.3	12.04	3	12.08	12.00	20.3	4,730	0.43%
2023/06/20	3.1	12.10	2.1	12.08	12.05	1	5,161	0.02%
2023/06/19	0	0.00	1.8	12.12	12.10	-1.8	5,524	-0.03%
2023/06/16	2.1	12.15	0	0.00	12.15	2.1	5,851	0.04%
2023/06/15	2	12.15	7.3	12.20	12.15	-5.3	6,028	-0.09%
2023/06/14	2.1	12.15	2.7	12.25	12.20	-0.6	6,384	-0.01%
2023/06/13	7.2	12.10	0.6	12.15	12.15	6.6	6,587	0.10%
2023/06/12	18	12.14	42	12.15	12.10	-24	6,893	-0.35%
2023/06/09	7.1	12.19	5	12.20	12.20	2.1	7,311	0.03%
2023/06/08	4	12.15	2	12.10	12.10	2	7,398	0.03%
2023/06/07	27.4	12.24	2.8	12.30	12.20	24.6	7,429	0.33%
2023/06/06	6	12.25	1.5	12.27	12.25	4.5	7,369	0.06%
2023/06/05	37.4	12.30	0	0.00	12.25	37.4	7,415	0.50%
2023/06/02	4.1	12.36	0	0.00	12.35	4.1	7,461	0.05%
2023/06/01	14	12.53	2	12.50	12.45	12	7,464	0.16%
2023/05/31	2	12.53	0	0.00	12.45	2	7,471	0.03%
2023/05/30	1.1	12.55	27.4	12.56	12.60	-26.3	7,418	-0.35%
2023/05/29	2.9	12.55	34	12.59	12.60	-31.1	7,442	-0.42%
2023/05/26	1	12.50	5	12.54	12.55	-4	7,425	-0.05%
2023/05/25	2	12.52	4	12.59	12.65	-2	7,425	-0.03%
2023/05/24	0.1	12.50	6	12.58	12.65	-6	7,472	-0.08%
2023/05/23	0	12.40	61.6	12.59	12.55	-61.6	7,451	-0.83%
2023/05/22	4	12.30	0.5	12.40	12.35	3.5	7,373	0.05%
2023/05/19	5.6	12.36	0.5	12.35	12.40	5.1	7,393	0.07%
2023/05/18	0	0.00	5	12.48	12.50	-5	7,385	-0.07%
2023/05/17	2.6	12.22	12.1	12.27	12.40	-9.6	7,342	-0.13%
2023/05/16	6.5	12.08	1	12.10	12.15	5.5	7,320	0.07%
2023/05/15	8.4	11.97	10	11.98	12.00	-1.6	7,343	-0.02%
2023/05/12	5.4	12.03	4	12.10	12.05	1.4	7,390	0.02%
2023/05/11	39.3	12.18	1	12.25	12.10	38.3	7,397	0.52%
2023/05/10	1	12.24	5.6	12.20	12.20	-4.7	7,461	-0.06%
2023/05/09	1	12.15	2	12.15	12.15	-1	7,526	-0.01%
2023/05/08	7.2	12.19	0.2	12.25	12.20	7	7,628	0.09%
2023/05/05	3.2	12.25	0	0.00	12.30	3.2	7,783	0.04%
2023/05/04	1	12.20	11.3	12.20	12.25	-10.3	7,940	-0.13%
2023/05/03	6.2	12.25	0	0.00	12.25	6.2	8,020	0.08%
2023/04/28	0	0.00	9.2	12.30	12.35	-9.2	8,307	-0.11%
2023/04/27	6.2	12.22	1	12.25	12.25	5.2	8,375	0.06%
2023/04/26	19.2	12.21	11.5	12.29	12.30	7.6	8,592	0.09%
2023/04/25	5	12.26	0	0.00	12.30	5	8,876	0.06%
2023/04/24	6	12.25	0	0.00	12.35	6	8,985	0.07%
2023/04/21	5.3	12.33	0	0.00	12.30	5.3	9,066	0.06%
2023/04/20	1.8	12.35	30	12.35	12.40	-28.3	9,095	-0.31%
2023/04/19	7.5	12.41	0	0.00	12.35	7.5	9,149	0.08%
2023/04/18	2	12.50	0.1	12.55	12.60	1.9	9,120	0.02%
2023/04/17	8.7	12.50	7	12.50	12.50	1.7	9,110	0.02%
2023/04/14	2.3	12.45	12	12.49	12.50	-9.7	9,108	-0.11%
2023/04/13	2	12.40	12.5	12.45	12.45	-10.5	9,157	-0.11%
2023/04/12	2	12.43	5.4	12.47	12.50	-3.4	9,620	-0.04%
2023/04/11	10	12.35	5.1	12.40	12.40	5	9,609	0.05%
2023/04/10	12.3	12.26	0	0.00	12.25	12.3	9,634	0.13%
2023/04/07	18.1	12.22	46	12.21	12.25	-27.9	9,610	-0.29%
2023/04/06	12.4	12.34	4	12.25	12.30	8.4	9,579	0.09%
2023/03/31	41.7	12.33	4	12.35	12.35	37.7	9,500	0.40%
2023/03/30	109.6	12.57	0	0.00	12.45	109.6	9,355	1.17%	大買/鉅額交易
2023/03/29	1	13.35	110.3	13.33	13.20	-109.3	9,073	-1.20%	大賣/鉅額交易
2023/03/28	19.1	12.90	5.1	12.98	13.05	14	9,044	0.15%
2023/03/27	4.1	12.84	0	12.90	12.90	4.1	9,102	0.05%
2023/03/24	19.2	13.37	12.7	13.35	13.30	6.5	9,028	0.07%
2023/03/23	5.5	13.65	69.5	13.65	13.70	-64	8,877	-0.72%
2023/03/22	6	13.25	71.7	13.26	13.30	-65.7	8,434	-0.78%
2023/03/21	2.1	12.93	46.9	12.93	13.00	-44.8	8,195	-0.55%
2023/03/20	10.1	12.05	7.6	12.29	12.50	2.5	8,163	0.03%
2023/03/17	57.8	11.77	12.2	11.63	12.15	45.6	8,039	0.57%
2023/03/16	45.2	11.61	33.8	11.65	11.70	11.4	7,762	0.15%
2023/03/15	22.3	11.96	57.6	11.96	11.90	-35.3	7,704	-0.46%
2023/03/14	39.1	12.31	121.8	12.27	12.25	-82.7	7,476	-1.11%	大賣/
2023/03/13	8.5	13.04	8	13.04	13.20	0.5	7,352	0.01%
2023/03/10	0.2	13.13	6.3	13.17	13.15	-6.1	7,365	-0.08%
2023/03/09	0.7	13.20	10	13.23	13.15	-9.3	7,395	-0.13%
2023/03/08	0	0.00	28	13.06	13.15	-28	7,445	-0.38%
2023/03/07	32.8	13.10	2.3	13.01	13.10	30.5	7,463	0.41%
2023/03/06	0.1	12.80	3	12.70	12.80	-2.9	7,445	-0.04%
2023/03/03	1	12.55	7	12.60	12.60	-6	7,458	-0.08%
2023/03/02	0.1	12.55	15	12.55	12.60	-14.9	7,567	-0.20%
2023/03/01	4.4	12.53	2	12.58	12.60	2.4	7,774	0.03%
2023/02/24	8.6	12.53	6.2	12.52	12.60	2.4	8,027	0.03%
2023/02/23	4.2	12.55	14	12.56	12.60	-9.9	8,051	-0.12%
2023/02/22	4.7	12.41	3	12.43	12.50	1.7	8,118	0.02%
2023/02/21	5	12.65	11	12.75	12.70	-6	8,077	-0.07%
2023/02/20	4.5	12.71	4.1	12.75	12.70	0.4	8,199	0.01%
2023/02/17	18	12.72	3	12.75	12.75	15	8,356	0.18%
2023/02/16	5	12.61	0	12.70	12.60	5	8,399	0.06%
2023/02/15	4	12.66	0	0.00	12.65	4	8,446	0.05%
2023/02/14	1	12.65	5.8	12.68	12.75	-4.8	8,562	-0.06%
2023/02/13	5.3	12.60	0	12.55	12.60	5.3	8,586	0.06%
2023/02/10	7	12.62	8	12.63	12.65	-1	8,610	-0.01%
2023/02/09	0.2	12.80	0	0.00	12.80	0.2	8,609	0.00%
2023/02/08	10.3	12.76	16	12.78	12.75	-5.8	8,620	-0.07%
2023/02/07	5	12.92	36.4	12.89	12.85	-31.4	8,601	-0.36%
2023/02/06	6.1	12.98	27.1	12.95	13.00	-21	8,599	-0.24%
2023/02/03	6.1	13.06	4	13.08	13.15	2.1	8,607	0.02%
2023/02/02	2.1	12.90	66.4	13.02	13.05	-64.4	8,481	-0.76%
2023/02/01	4.1	12.58	21.6	12.61	12.65	-17.6	8,455	-0.21%
2023/01/31	5.9	12.41	62.1	12.57	12.60	-56.2	8,469	-0.66%
2023/01/30	0.1	12.30	10.7	12.31	12.35	-10.6	8,364	-0.13%
2023/01/17	3	12.25	6	12.23	12.20	-3	8,211	-0.04%
2023/01/16	2	12.30	20.5	12.29	12.20	-18.5	8,146	-0.23%
2023/01/13	1.2	12.23	63.4	12.11	12.15	-62.2	7,950	-0.78%
2023/01/12	2.5	11.85	12	11.85	11.90	-9.5	7,808	-0.12%
2023/01/11	1	11.75	4.1	11.70	11.70	-3.1	7,688	-0.04%
2023/01/10	2	11.58	0	0.00	11.65	2	7,619	0.03%
2023/01/09	1	11.60	3.5	11.60	11.60	-2.5	7,590	-0.03%
2023/01/06	0	0.00	2	11.48	11.55	-2	7,541	-0.03%
2023/01/05	5	11.35	37.5	11.46	11.50	-32.5	7,537	-0.43%
2023/01/04	2	11.35	27.3	11.36	11.35	-25.3	7,529	-0.34%
2023/01/03	14	11.32	2.5	11.33	11.35	11.5	7,591	0.15%
2022/12/30	23.9	11.23	8	11.35	11.30	15.9	7,540	0.21%
2022/12/29	9.1	11.36	6.9	11.39	11.35	2.1	7,054	0.03%
2022/12/28	11.1	11.40	5.1	11.45	11.40	6	7,040	0.09%
2022/12/27	1.5	11.45	4.1	11.45	11.45	-2.6	6,994	-0.04%
2022/12/26	7.5	11.39	1	11.40	11.40	6.5	6,970	0.09%
2022/12/23	0	0.00	11.7	11.40	11.35	-11.7	7,013	-0.17%
2022/12/22	2.1	11.35	3.1	11.30	11.35	-1	7,107	-0.01%
2022/12/21	5.3	11.30	2	11.30	11.25	3.3	7,179	0.05%
2022/12/20	10.4	11.36	1	11.45	11.25	9.4	7,188	0.13%
2022/12/19	7.3	11.41	7.5	11.47	11.35	-0.3	7,014	0.00%
2022/12/16	25.1	11.41	5.9	11.44	11.45	19.2	6,868	0.28%
2022/12/15	19.6	11.48	22.4	11.46	11.45	-2.8	6,776	-0.04%
2022/12/14	9.3	11.47	18.5	11.45	11.50	-9.2	6,724	-0.14%
2022/12/13	21.3	11.40	11.2	11.43	11.40	10.2	6,642	0.15%
2022/12/12	5.6	11.38	28	11.37	11.40	-22.4	6,517	-0.34%
2022/12/09	4.8	11.45	2.3	11.50	11.40	2.5	6,397	0.04%
2022/12/08	1	11.45	0	11.50	11.45	1	6,309	0.02%
2022/12/07	22	11.36	0	0.00	11.40	22	6,220	0.35%
2022/12/06	4	11.40	27.5	11.44	11.35	-23.5	6,071	-0.39%
2022/12/05	21	11.23	8.8	11.40	11.40	12.2	5,967	0.20%
2022/12/02	54.9	11.35	21	11.45	11.35	33.9	5,653	0.60%
2022/12/01	4	11.55	2.6	11.60	11.50	1.5	5,579	0.03%
2022/11/30	17	11.43	1	11.45	11.50	16	5,478	0.29%
2022/11/29	2.6	11.41	3	11.45	11.45	-0.4	5,364	-0.01%
2022/11/28	5.1	11.40	4	11.45	11.45	1.1	5,250	0.02%
2022/11/25	37.1	11.61	9	11.63	11.60	28.1	5,130	0.55%
2022/11/24	34.6	11.64	4	11.68	11.70	30.6	5,046	0.61%
2022/11/23	15	11.72	7.5	11.71	11.80	7.5	4,947	0.15%
2022/11/22	10	11.54	14.7	11.44	11.65	-4.7	4,782	-0.10%
2022/11/21	1.1	11.10	8.9	11.13	11.10	-7.8	4,542	-0.17%
2022/11/18	3	11.20	3.9	11.22	11.20	-0.9	4,548	-0.02%
2022/11/17	28	11.08	35.3	11.13	11.15	-7.3	4,498	-0.16%
2022/11/16	47.4	11.14	3.9	11.15	11.05	43.5	4,444	0.98%
2022/11/15	17.3	11.22	16.9	11.31	11.35	0.4	4,306	0.01%
2022/11/14	13.8	11.30	0	0.00	11.30	13.8	4,141	0.33%
2022/11/11	12.3	11.34	1	11.35	11.35	11.3	4,040	0.28%
2022/11/10	14.4	11.31	11.3	11.39	11.25	3.1	3,963	0.08%
2022/11/09	1	11.35	1.1	11.40	11.45	-0.1	3,826	0.00%
2022/11/08	4	11.30	2	11.33	11.35	2	3,777	0.05%
2022/11/07	5	11.05	0	0.00	11.25	5	3,717	0.13%
2022/11/04	20	11.02	6.4	11.10	11.05	13.6	3,659	0.37%
2022/11/03	3	11.05	7.8	11.12	11.10	-4.8	3,638	-0.13%
2022/11/02	4	11.05	5.5	11.14	11.15	-1.5	3,593	-0.04%
2022/11/01	12	10.95	12.9	11.08	11.05	-0.9	3,528	-0.03%
2022/10/31	5.2	11.03	5	11.10	11.10	0.2	3,436	0.00%
2022/10/28	14.5	11.02	3.5	11.06	11.00	11	3,385	0.33%
2022/10/27	18.5	11.20	3.9	11.25	11.20	14.5	3,253	0.45%
2022/10/26	21.8	11.20	3	11.30	11.25	18.8	3,169	0.59%
2022/10/25	2	11.20	4.2	11.25	11.20	-2.2	3,164	-0.07%
2022/10/24	7.1	11.26	0	0.00	11.25	7.1	3,199	0.22%
2022/10/21	2	11.35	5.3	11.40	11.35	-3.3	3,190	-0.10%
2022/10/20	7.2	10.99	3.2	11.06	11.30	4	3,167	0.13%
2022/10/19	9.3	11.30	1	11.35	11.30	8.3	3,012	0.27%
2022/10/18	3.1	11.20	3	11.33	11.40	0.1	2,993	0.00%
2022/10/17	12.1	11.14	2.4	11.24	11.30	9.7	2,981	0.33%
2022/10/14	6.2	11.36	1.5	11.45	11.40	4.7	2,951	0.16%
2022/10/13	8.8	11.24	0.5	11.37	11.45	8.4	2,951	0.28%
2022/10/12	7	11.27	3.5	11.26	11.45	3.5	2,928	0.12%
2022/10/11	34.8	11.28	43	11.25	11.45	-8.2	2,929	-0.28%
2022/10/07	0.1	11.72	0	0.00	11.65	0.1	2,883	0.00%
2022/10/06	6.5	11.82	0	0.00	11.85	6.5	2,886	0.23%
2022/10/05	0.7	11.85	5.1	11.80	11.80	-4.4	2,941	-0.15%
2022/10/04	12.1	11.75	1	11.75	11.75	11.1	3,022	0.37%
2022/10/03	2.9	11.55	6.7	11.55	11.65	-3.8	3,042	-0.12%
2022/09/30	2.1	11.23	3.9	11.52	11.55	-1.8	3,032	-0.06%
2022/09/29	33	11.43	33.1	11.40	11.45	-0.1	2,984	0.00%
2022/09/28	33.7	11.75	2	11.70	11.60	31.7	2,933	1.08%
2022/09/27	20.3	12.08	3	12.20	12.05	17.3	2,856	0.61%
2022/09/26	24.7	12.23	5.2	12.32	12.20	19.5	2,900	0.67%
2022/09/23	7.8	12.46	8.7	12.56	12.45	-0.9	2,953	-0.03%
2022/09/22	16.2	12.42	4	12.60	12.45	12.2	3,024	0.40%
2022/09/21	15.5	12.60	1	12.60	12.55	14.5	3,122	0.46%
2022/09/20	8.8	12.69	0	0.00	12.70	8.8	3,178	0.28%
2022/09/19	2	12.75	0	0.00	12.70	2	3,271	0.06%
2022/09/16	25.2	12.85	14	12.90	12.70	11.2	3,310	0.34%
2022/09/15	8.3	12.79	2	12.85	12.95	6.3	3,159	0.20%
2022/09/14	3.3	12.84	3.1	12.95	12.85	0.2	3,202	0.00%
2022/09/13	9.3	12.92	0	0.00	12.95	9.3	3,234	0.29%
2022/09/12	10	12.88	0	0.00	12.90	10	3,264	0.31%
2022/09/08	15.2	12.85	1	12.95	12.90	14.2	3,564	0.40%
2022/09/07	24.4	12.87	14.1	12.86	12.85	10.4	3,611	0.29%
2022/09/06	27.3	13.11	0.7	13.15	13.10	26.6	3,670	0.72%
2022/09/05	3	13.17	0.3	13.25	13.15	2.7	3,782	0.07%
2022/09/02	1	13.25	2	13.30	13.20	-1	3,854	-0.03%
2022/09/01	9.5	13.20	9.3	13.30	13.20	0.2	3,863	0.01%
2022/08/31	12.1	13.21	1	13.30	13.35	11.1	3,866	0.29%
2022/08/30	19.8	13.15	5.4	13.23	13.10	14.4	3,891	0.37%
2022/08/29	9.7	13.18	12.7	13.21	13.15	-3	3,872	-0.08%
2022/08/26	10.2	13.28	1	13.30	13.20	9.2	3,826	0.24%
2022/08/25	15.5	13.27	3.3	13.33	13.20	12.2	3,776	0.32%
2022/08/24	6.1	13.28	1.1	13.53	13.30	4.9	3,774	0.13%
2022/08/23	2.9	13.43	25.4	13.47	13.35	-22.5	3,752	-0.60%
2022/08/22	0	0.00	1.1	13.56	13.55	-1.1	3,754	-0.03%
2022/08/19	3.3	13.56	0.4	13.61	13.55	2.9	3,746	0.08%
2022/08/18	1	13.73	3	13.70	13.70	-2	3,718	-0.05%
2022/08/17	1	13.70	1	13.80	13.65	0	3,747	0.00%
2022/08/16	0.4	13.60	2	13.60	13.70	-1.6	3,758	-0.04%
2022/08/15	3.5	13.67	0	0.00	13.65	3.5	3,751	0.09%
2022/08/12	1.6	13.73	4.3	13.80	13.75	-2.7	3,750	-0.07%
2022/08/11	15.3	13.54	0	0.00	13.65	15.3	3,766	0.41%
2022/08/10	0	0.00	6	13.46	13.45	-6	3,773	-0.16%
2022/08/09	6.5	13.06	0	0.00	13.20	6.5	3,765	0.17%
2022/08/08	3.1	13.10	1	13.15	13.15	2.1	3,780	0.05%
2022/08/05	8.5	13.22	0	0.00	13.20	8.5	3,834	0.22%
2022/08/04	8.7	13.20	1	13.15	13.30	7.7	3,916	0.20%
2022/08/03	1	13.25	1	13.25	13.30	0	3,941	0.00%
2022/08/02	5.6	13.32	0	0.00	13.35	5.6	4,008	0.14%
2022/08/01	5	13.36	0	0.00	13.55	5	4,068	0.12%
2022/07/29	10	14.04	0	0.00	14.10	10	4,091	0.24%
2022/07/28	5	13.91	0	0.00	13.95	5	4,054	0.12%
2022/07/26	5.1	13.64	0	0.00	13.60	5.1	4,060	0.13%
2022/07/25	5.1	13.59	0	0.00	13.65	5.1	4,076	0.13%
2022/07/22	3	13.32	0.4	13.30	13.45	2.6	4,110	0.06%
2022/07/21	2.1	13.13	0.3	13.30	13.25	1.9	4,189	0.04%
2022/07/20	3	13.20	1	13.30	13.15	2	4,242	0.05%
2022/07/19	1	13.10	2	13.00	13.10	-1	4,326	-0.02%
2022/07/18	10	12.78	19	12.85	12.80	-9	4,336	-0.21%
2022/07/15	4.2	12.70	1	12.60	12.60	3.2	4,334	0.07%
2022/07/14	11.2	12.85	0	0.00	12.85	11.2	4,339	0.26%
2022/07/13	16	12.97	1.7	12.87	12.85	14.3	4,365	0.33%
2022/07/12	17.3	12.79	0	0.00	12.80	17.3	4,407	0.39%
2022/07/11	15.2	13.32	0	0.00	13.30	15.2	4,356	0.35%
2022/07/08	0	0.00	1	13.70	13.60	-1	4,390	-0.02%
2022/07/07	2	13.45	0	0.00	13.50	2	4,461	0.04%
2022/07/06	9.4	13.40	5	13.45	13.30	4.4	4,529	0.10%
2022/07/05	0.7	13.85	1	13.80	13.75	-0.3	4,785	-0.01%
2022/07/04	32.6	13.78	0	0.00	13.60	32.6	4,827	0.67%
2022/07/01	16.6	14.18	1	14.05	14.05	15.6	4,968	0.31%
2022/06/30	44.5	14.60	0	0.00	14.55	44.5	5,074	0.88%
2022/06/29	38.6	14.74	0	0.00	14.80	38.6	5,078	0.76%
2022/06/28	16.1	15.73	0	0.00	15.75	16.1	5,124	0.31%
2022/06/27	12.2	15.75	3.2	15.80	15.80	8.9	5,114	0.17%
2022/06/24	1.2	15.71	0	0.00	15.75	1.2	5,072	0.02%
2022/06/23	5.4	15.54	8.1	15.68	15.65	-2.7	5,078	-0.05%
2022/06/22	9.3	15.65	9	15.75	15.65	0.3	5,096	0.01%
2022/06/21	2	15.73	8	15.77	15.85	-6	5,105	-0.12%
2022/06/20	1.2	15.71	39	15.73	15.60	-37.8	5,209	-0.73%
2022/06/17	6.1	15.76	6	15.85	15.75	0.1	5,201	0.00%
2022/06/16	1	16.05	6.4	16.10	16.00	-5.4	4,960	-0.11%
2022/06/15	8	16.05	10.3	16.05	16.05	-2.3	5,055	-0.05%
2022/06/14	1.3	15.87	5.2	15.71	15.85	-3.9	5,074	-0.08%
2022/06/13	1.4	15.56	0	0.00	15.50	1.4	5,047	0.03%
2022/06/10	9	15.55	10	15.55	15.65	-1	5,252	-0.02%
2022/06/09	1	15.55	1.4	15.51	15.60	-0.4	5,296	-0.01%
2022/06/08	7.1	15.55	0	0.00	15.65	7.1	5,310	0.13%
2022/06/07	3	15.50	0	0.00	15.50	3	5,352	0.06%
2022/06/06	1	15.50	1	15.50	15.50	0	5,557	0.00%
2022/06/02	2	15.45	0	0.00	15.45	2	5,788	0.03%
2022/06/01	7	15.56	0	0.00	15.50	7	5,911	0.12%
2022/05/31	1	15.60	0	0.00	15.60	1	5,889	0.02%
2022/05/30	0	0.00	10	15.60	15.65	-10	5,884	-0.17%
2022/05/27	1	15.40	2	15.45	15.40	-1	5,887	-0.02%
2022/05/26	16	15.27	1	15.30	15.30	15	5,909	0.25%
2022/05/25	7	15.35	0	0.00	15.30	7	5,957	0.12%
2022/05/24	2	15.40	0	0.00	15.40	2	6,039	0.03%
2022/05/23	0.1	15.40	0	0.00	15.50	0.1	6,052	0.00%
2022/05/20	2.3	15.48	0	0.00	15.45	2.3	6,085	0.04%
2022/05/19	63.1	15.49	0	0.00	15.50	63.1	6,120	1.03%
2022/05/18	3	15.67	1	15.60	15.80	2	6,137	0.03%
2022/05/17	0	15.50	0	0.00	15.60	0	6,169	0.00%
2022/05/16	3.1	15.30	1	15.45	15.40	2.1	6,177	0.03%
2022/05/13	1.2	15.21	15	15.23	15.30	-13.8	6,179	-0.22%
2022/05/12	20.4	15.24	45	15.16	15.15	-24.6	6,249	-0.39%
2022/05/11	5.3	15.69	2	15.65	15.60	3.3	6,211	0.05%
2022/05/10	13.6	15.54	5	15.52	15.65	8.6	6,207	0.14%
2022/05/09	14.2	15.60	21	15.61	15.60	-6.8	6,207	-0.11%
2022/05/06	11.8	15.85	2	15.93	15.85	9.8	6,209	0.16%
2022/05/05	0.2	16.00	0	0.00	15.95	0.2	6,256	0.00%
2022/05/04	4.2	16.00	4.7	16.00	15.95	-0.5	6,276	-0.01%
2022/05/03	1	16.00	0	0.00	16.00	1	6,291	0.02%
2022/04/29	2.5	16.04	1.1	16.05	16.05	1.4	6,369	0.02%
2022/04/28	0.4	16.00	2	15.90	16.05	-1.6	6,439	-0.03%
2022/04/27	4	15.94	45.8	15.92	15.95	-41.8	6,440	-0.65%
2022/04/26	17.2	16.04	0	0.00	16.00	17.2	6,411	0.27%
2022/04/25	22	16.01	7.5	15.97	16.00	14.5	6,404	0.23%
2022/04/22	7.2	16.14	11	16.24	16.20	-3.8	6,333	-0.06%
2022/04/21	0	16.25	0	0.00	16.15	0	6,434	0.00%
2022/04/19	15.2	16.05	1	16.15	16.10	14.2	6,729	0.21%
2022/04/18	40.8	16.03	0	0.00	16.05	40.8	6,782	0.60%
2022/04/15	29.1	16.21	1	16.15	16.20	28.1	6,705	0.42%
2022/04/14	9.5	16.25	20.3	16.30	16.25	-10.8	6,730	-0.16%
2022/04/13	4.2	16.35	1.5	16.40	16.40	2.7	6,677	0.04%
2022/04/12	30.7	16.29	8.5	16.33	16.40	22.2	6,615	0.34%
2022/04/11	77.3	16.61	30	16.78	16.50	47.3	6,526	0.72%
2022/04/08	1	17.05	9.1	17.01	17.10	-8.1	6,232	-0.13%
2022/04/07	22.7	17.18	27.2	17.24	16.90	-4.5	6,245	-0.07%
2022/04/06	4.2	17.05	50.2	17.02	17.20	-46	6,050	-0.76%
2022/04/01	8	16.79	0	0.00	16.90	8	5,936	0.13%
2022/03/31	3	16.75	15	16.69	16.75	-12	5,868	-0.21%
2022/03/30	22.1	16.55	15.2	16.55	16.55	6.9	5,717	0.12%
2022/03/29	13	16.45	2	16.50	16.50	11	5,661	0.19%
2022/03/28	3	16.45	5	16.36	16.40	-2	5,615	-0.04%
2022/03/25	10.1	16.41	17	16.45	16.45	-6.9	5,570	-0.12%
2022/03/24	24.9	16.46	11	16.50	16.50	13.9	5,559	0.25%
2022/03/23	13.4	16.45	0.7	16.50	16.50	12.7	5,605	0.23%
2022/03/22	0	0.00	1	16.30	16.35	-1	5,503	-0.02%
2022/03/21	7	16.31	14.5	16.33	16.35	-7.5	5,486	-0.14%
2022/03/18	1	16.30	66.5	16.29	16.30	-65.5	5,434	-1.20%
2022/03/17	4.6	16.05	6.3	16.10	16.10	-1.7	5,347	-0.03%
2022/03/16	1	15.85	3.2	15.90	15.90	-2.2	5,266	-0.04%
2022/03/15	7	15.76	17.9	15.77	15.85	-10.8	5,188	-0.21%
2022/03/14	2.1	15.05	2	15.05	15.05	0.1	4,952	0.00%
2022/03/11	13.1	14.99	0	0.00	14.90	13.1	4,961	0.26%
2022/03/10	23	14.96	19.8	14.96	15.00	3.2	4,963	0.07%
2022/03/09	26.3	14.82	22.5	14.86	14.80	3.8	4,907	0.08%
2022/03/08	63.6	15.22	3.6	15.15	15.05	60	4,722	1.27%
2022/03/07	27.3	15.68	29	15.76	15.65	-1.7	4,507	-0.04%
2022/03/03	14.1	15.94	0	0.00	15.95	14.1	4,464	0.32%
2022/03/02	4	15.88	0	0.00	15.90	4	4,482	0.09%
2022/03/01	1	15.90	14	15.87	15.90	-13	4,497	-0.29%
2022/02/25	10	15.82	1.3	15.95	15.80	8.7	4,541	0.19%
2022/02/24	34.9	15.87	114.4	15.85	15.85	-79.5	4,502	-1.76%	大賣/
2022/02/23	2.6	15.95	0	16.00	15.95	2.6	4,437	0.06%
2022/02/22	23.5	15.95	9	15.96	15.95	14.5	4,507	0.32%
2022/02/21	9.4	15.99	2.1	16.05	16.05	7.3	4,685	0.16%
2022/02/18	8	15.97	25.7	16.00	16.00	-17.7	4,806	-0.37%
2022/02/17	14.1	16.01	19.4	16.04	16.00	-5.3	4,797	-0.11%
2022/02/16	8	16.03	5	16.05	16.00	3	4,830	0.06%
2022/02/15	8.2	16.00	2	16.03	16.00	6.2	4,876	0.13%
2022/02/14	133.2	16.00	8.5	16.00	16.05	124.7	4,893	2.55%	大買/鉅額交易
2022/02/11	30.3	16.12	14	16.10	16.15	16.2	4,788	0.34%
2022/02/10	4.3	16.17	17	16.20	16.25	-12.7	4,748	-0.27%
2022/02/09	5	16.16	1	16.20	16.20	4	4,772	0.08%
2022/02/08	3.3	16.12	1.5	16.15	16.15	1.8	4,727	0.04%
2022/02/07	19.1	15.98	1	16.00	16.05	18.1	4,660	0.39%
2022/01/26	17.2	15.94	1.7	15.97	15.95	15.5	4,572	0.34%
2022/01/25	6	15.88	0	0.00	15.90	6	4,555	0.13%
2022/01/24	10.2	15.81	7.9	15.89	15.95	2.3	4,533	0.05%
2022/01/21	26.6	16.05	0	0.00	16.00	26.6	4,447	0.60%
2022/01/20	2.5	16.11	3	16.13	16.15	-0.5	4,347	-0.01%
2022/01/19	7	16.23	1	16.25	16.20	6	4,321	0.14%
2022/01/18	3	16.28	4	16.30	16.25	-1	4,274	-0.02%
2022/01/17	19	16.22	3	16.25	16.20	16	4,236	0.38%
2022/01/14	0.1	16.30	3	16.27	16.30	-2.9	4,205	-0.07%
2022/01/13	23	16.32	34.3	16.25	16.35	-11.3	4,182	-0.27%
2022/01/12	18	16.14	36.4	16.19	16.15	-18.4	4,056	-0.45%
2022/01/11	14	15.97	1	15.95	15.95	13	3,918	0.33%
2022/01/10	7.1	15.94	2.4	15.95	15.95	4.7	3,903	0.12%
2022/01/07	5.4	15.88	10	15.88	15.90	-4.7	4,037	-0.12%
2022/01/06	0.1	15.90	0	0.00	15.90	0.1	4,006	0.00%
2022/01/05	0	0.00	0.1	15.95	15.90	-0.1	4,013	0.00%
2022/01/04	4	15.95	13	15.98	15.95	-9	4,036	-0.22%
2022/01/03	2.2	15.96	0	0.00	15.95	2.2	4,067	0.05%
2021/12/30	3	16.00	0.2	16.02	16.05	2.8	4,118	0.07%
2021/12/29	10.3	15.92	3	15.95	15.95	7.3	4,119	0.18%
2021/12/28	17	15.82	2	15.90	15.90	15	4,114	0.36%
2021/12/27	9	15.83	4.1	15.85	15.85	5	4,128	0.12%
2021/12/24	5	15.80	0	0.00	15.85	5	4,189	0.12%
2021/12/23	8	15.83	0	0.00	15.85	8	4,229	0.19%
2021/12/22	7	15.82	8	15.85	15.80	-1	4,254	-0.02%
2021/12/21	8	15.83	4	15.85	15.80	4	4,287	0.09%
2021/12/20	12	15.82	0.2	15.90	15.80	11.8	4,292	0.27%
2021/12/17	6	15.88	0	15.95	15.85	6	4,251	0.14%
2021/12/16	9	15.91	1.2	15.95	15.85	7.8	4,225	0.18%
2021/12/15	8	15.95	0	16.00	15.90	8	4,212	0.19%
2021/12/14	4.1	15.99	14.1	16.00	15.95	-10	4,220	-0.24%
2021/12/13	3.4	16.03	22.1	16.05	16.05	-18.7	4,229	-0.44%
2021/12/10	5.2	15.99	2	16.00	16.00	3.2	4,172	0.08%
2021/12/09	23.5	15.90	10.9	15.90	15.90	12.6	4,180	0.30%
2021/12/08	17.1	15.86	1.3	15.91	15.90	15.9	4,185	0.38%
2021/12/07	6.2	15.84	0	0.00	15.90	6.2	4,153	0.15%
2021/12/06	6	15.85	0	0.00	15.85	6	4,195	0.14%
2021/12/03	3.1	15.90	1.4	15.96	15.90	1.6	4,177	0.04%
2021/12/02	7	15.88	0.9	15.95	15.90	6.1	4,189	0.15%
2021/12/01	3	15.90	1	15.95	15.90	2	4,196	0.05%
2021/11/30	17	15.85	1	15.90	16.00	16	4,212	0.38%
2021/11/29	16.6	15.82	6	15.70	15.85	10.6	4,198	0.25%
2021/11/26	7.2	16.01	13.4	16.00	16.00	-6.2	4,165	-0.15%
2021/11/25	1	16.20	0	0.00	16.20	1	4,155	0.02%
2021/11/24	5.5	16.06	0	16.15	16.20	5.5	4,139	0.13%
2021/11/23	1.3	16.02	0	0.00	16.00	1.3	4,080	0.03%
2021/11/22	21.2	16.07	1.5	16.15	16.10	19.6	4,063	0.48%
2021/11/19	13	16.23	2	16.25	16.15	11	4,034	0.27%
2021/11/18	4.2	16.17	24.9	16.15	16.40	-20.8	3,946	-0.53%
2021/11/17	11.3	15.87	15.3	15.90	16.00	-4	3,741	-0.11%
2021/11/16	2	15.75	1	15.80	15.85	1	3,597	0.03%
2021/11/15	2.4	15.81	0	0.00	15.80	2.4	3,607	0.07%
2021/11/12	13.2	15.79	0.4	15.84	15.85	12.8	3,550	0.36%
2021/11/11	5.1	15.70	1	15.70	15.75	4.1	3,563	0.11%
2021/11/10	2.2	15.73	0	0.00	15.75	2.2	3,542	0.06%
2021/11/09	9.3	15.70	4.2	15.70	15.75	5.1	3,524	0.15%
2021/11/08	16	15.73	0	15.80	15.75	16	3,523	0.45%
2021/11/05	4	15.78	0	15.80	15.80	4	3,492	0.11%
2021/11/04	1.1	15.81	2	15.83	15.85	-0.9	3,492	-0.03%
2021/11/03	0	0.00	2	15.85	15.85	-2	3,491	-0.06%
2021/11/02	14	15.80	0	0.00	15.85	14	3,497	0.40%
2021/11/01	3.2	15.82	0	0.00	15.85	3.2	3,490	0.09%
2021/10/29	13	15.85	2	15.85	15.90	11	3,493	0.31%
2021/10/28	12	15.88	6	15.89	15.95	6	3,517	0.17%
2021/10/27	3.2	15.87	0	0.00	15.90	3.2	3,538	0.09%
2021/10/26	7.1	15.92	0	0.00	15.95	7.1	3,561	0.20%
2021/10/25	6	15.85	0	0.00	15.95	6	3,639	0.17%
2021/10/22	2.1	15.85	6	15.82	15.90	-3.9	3,863	-0.10%
2021/10/21	11	15.89	2	16.01	15.80	9	4,091	0.22%
2021/10/20	12	15.90	5	15.96	15.95	7	4,110	0.17%
2021/10/19	3.3	16.07	2	16.05	16.00	1.3	4,131	0.03%
2021/10/18	14	16.11	0	0.00	16.05	14	4,183	0.33%
2021/10/15	22.7	15.96	9	16.01	15.95	13.7	4,172	0.33%
2021/10/13	17	15.59	1	15.55	15.55	16	4,113	0.39%
2021/10/12	6	15.56	2	15.55	15.55	4	4,197	0.10%
2021/10/08	5.3	15.57	0	0.00	15.55	5.3	4,280	0.12%
2021/10/07	3	15.55	0	0.00	15.55	3	4,296	0.07%
2021/10/06	22.2	15.50	0	0.00	15.45	22.2	4,319	0.51%
2021/10/05	16.3	15.89	10.9	15.87	15.90	5.4	4,348	0.13%
2021/10/04	10	15.91	46	15.96	16.00	-36	4,300	-0.84%
2021/10/01	28.1	15.90	15	15.95	15.95	13.1	4,371	0.30%
2021/09/30	7	16.01	0.1	16.10	16.15	6.9	4,310	0.16%
2021/09/29	2	15.90	0	0.00	15.95	2	4,248	0.05%
2021/09/28	14.1	15.98	0	0.00	16.00	14.1	4,223	0.33%
2021/09/27	12	15.96	0	16.05	16.00	12	4,193	0.29%
2021/09/24	0	0.00	5	15.90	15.85	-5	4,172	-0.12%
2021/09/23	7.5	15.79	4.4	15.76	15.75	3.1	4,190	0.07%
2021/09/22	34.3	15.67	0	0.00	15.70	34.3	4,215	0.81%
2021/09/17	4	15.80	4	15.80	15.80	0	4,162	0.00%
2021/09/16	18.2	15.81	0	0.00	15.80	18.2	4,201	0.43%
2021/09/15	8.1	15.81	1	15.85	15.90	7.1	4,193	0.17%
2021/09/14	5	15.84	0	0.00	15.85	5	4,198	0.12%
2021/09/13	24	15.77	0	0.00	15.85	24	4,206	0.57%
2021/09/10	8.2	15.80	1	15.75	15.80	7.2	4,219	0.17%
2021/09/09	7.3	15.77	0	0.00	15.80	7.3	4,301	0.17%
2021/09/08	23.3	15.83	100	15.85	15.80	-76.7	4,329	-1.77%
2021/09/07	12	15.98	6	16.00	16.00	6	4,298	0.14%
2021/09/06	18.3	16.04	0	0.00	16.00	18.3	4,360	0.42%
2021/09/03	0	0.00	7	16.10	16.10	-7	4,349	-0.16%
2021/09/02	9.1	16.13	1	16.10	16.05	8.1	4,431	0.18%
2021/09/01	12	16.30	3	16.30	16.30	9	4,557	0.20%
2021/08/31	4.1	16.09	2	16.15	16.05	2.1	4,703	0.04%
2021/08/30	4	16.13	0	0.00	16.20	4	4,736	0.08%
2021/08/26	0.1	16.00	0	0.00	15.90	0.1	4,735	0.00%
2021/08/25	4	15.98	0	0.00	16.00	4	4,771	0.08%
2021/08/24	0	0.00	0.1	16.00	16.00	-0.1	4,789	0.00%
2021/08/23	1	15.85	0	0.00	15.85	1	4,818	0.02%
2021/08/20	4.2	15.78	2	15.88	15.75	2.2	4,884	0.05%
2021/08/19	5	15.85	0	0.00	15.85	5	4,959	0.10%
2021/08/18	9	15.72	5.5	15.87	16.00	3.5	4,973	0.07%
2021/08/17	12.4	15.88	3	16.00	15.85	9.4	4,977	0.19%
2021/08/16	47.4	16.04	112	15.95	16.00	-64.6	4,997	-1.29%	大賣/
2021/08/13	3	16.27	3	16.30	16.25	0	4,996	0.00%
2021/08/12	10	16.39	0.1	16.40	16.40	9.9	5,047	0.20%
2021/08/11	1	16.35	15	16.35	16.45	-14	5,142	-0.27%
2021/08/10	1.1	16.36	0	0.00	16.35	1.1	5,278	0.02%
2021/08/09	1	16.40	2	16.50	16.45	-1	5,612	-0.02%
2021/08/06	10.5	16.39	0	0.00	16.40	10.5	5,746	0.18%
2021/08/05	3	16.37	0	0.00	16.40	3	6,025	0.05%
2021/08/04	3.3	16.35	0	0.00	16.40	3.3	6,690	0.05%
2021/08/03	2	16.30	2	16.30	16.35	0	6,922	0.00%
2021/08/02	2.3	16.34	3	16.30	16.35	-0.7	7,121	-0.01%
2021/07/30	1.1	16.44	0	0.00	16.45	1.1	7,394	0.01%
2021/07/29	12	16.31	0	0.00	16.35	12	7,496	0.16%
2021/07/28	12.1	16.26	52	16.25	16.30	-39.9	7,555	-0.53%
2021/07/27	89.5	16.43	0	0.00	16.40	89.5	7,803	1.15%
2021/07/26	4	17.45	18.3	17.46	17.45	-14.3	7,769	-0.18%
2021/07/23	22	17.50	3	17.55	17.50	19	7,639	0.25%
2021/07/22	13	17.53	8	17.54	17.55	5	7,705	0.06%
2021/07/21	5	17.51	11.2	17.51	17.50	-6.2	7,686	-0.08%
2021/07/20	33	17.50	27	17.49	17.50	6	7,753	0.08%
2021/07/19	24.4	17.62	6	17.59	17.65	18.4	7,812	0.24%
2021/07/16	1	17.55	23.7	17.43	17.55	-22.7	7,918	-0.29%
2021/07/15	17	17.30	8	17.18	17.30	9	7,908	0.11%
2021/07/14	17.3	17.07	1	17.10	17.10	16.3	7,912	0.21%
2021/07/13	7	17.05	2.2	17.10	17.05	4.8	8,084	0.06%
2021/07/12	3.6	17.01	7	17.04	17.00	-3.5	8,148	-0.04%
2021/07/09	2.1	16.80	2	16.75	16.75	0.1	8,179	0.00%
2021/07/08	0.3	16.85	12.4	16.74	16.80	-12.1	8,393	-0.14%
2021/07/07	3	16.48	0	0.00	16.50	3	8,590	0.03%
2021/07/06	3	16.50	18.1	16.50	16.55	-15.1	8,910	-0.17%
2021/07/05	5.1	16.40	9	16.43	16.50	-3.9	9,005	-0.04%
2021/07/01	11	16.36	0	0.00	16.35	11	9,166	0.12%
2021/06/30	1	16.50	6.1	16.50	16.50	-5.1	9,306	-0.05%
2021/06/29	0	0.00	56.6	16.45	16.45	-56.6	9,440	-0.60%
2021/06/28	2	16.43	6	16.48	16.50	-4	9,625	-0.04%
2021/06/25	12.1	16.39	3.7	16.41	16.35	8.4	9,718	0.09%
2021/06/24	4.1	16.28	3.1	16.25	16.30	1	9,813	0.01%
2021/06/23	10.4	16.30	15	16.30	16.30	-4.6	9,998	-0.05%
2021/06/22	8.7	16.20	1	16.15	16.20	7.7	10,304	0.07%
2021/06/21	15.4	16.18	23.5	16.28	16.15	-8.1	10,653	-0.08%
2021/06/18	12.5	16.25	0.6	16.36	16.30	11.9	10,631	0.11%
2021/06/17	6.1	16.34	0.4	16.45	16.40	5.7	10,576	0.05%
2021/06/16	6.4	16.46	1	16.50	16.45	5.4	10,667	0.05%
2021/06/15	2.1	16.33	7	16.36	16.55	-4.9	10,656	-0.05%
2021/06/11	2.1	16.35	2	16.40	16.40	0.1	10,684	0.00%
2021/06/10	34.7	16.24	3	16.30	16.30	31.7	10,767	0.29%
2021/06/09	55.4	16.40	0	0.00	16.30	55.4	10,770	0.51%
2021/06/08	50.2	16.54	64	16.60	16.65	-13.8	10,836	-0.13%
2021/06/07	92.3	16.94	0	0.00	16.90	92.3	11,068	0.83%
2021/06/04	0.1	17.10	0	0.00	17.10	0.1	11,370	0.00%
2021/06/03	0.2	17.17	2	17.13	17.15	-1.8	11,801	-0.02%
2021/06/02	9.2	17.06	1.3	17.08	17.20	7.9	11,834	0.07%
2021/06/01	16	17.10	33	17.13	17.15	-17	11,827	-0.14%
2021/05/31	1.1	17.10	8	17.06	17.10	-7	11,858	-0.06%
2021/05/28	0.1	17.15	0	0.00	17.10	0.1	11,903	0.00%
2021/05/27	8.2	16.80	1	16.90	16.90	7.2	11,930	0.06%
2021/05/26	4	16.80	0	0.00	16.90	4	11,959	0.03%
2021/05/25	31.1	16.80	0	0.00	16.80	31.1	12,054	0.26%
2021/05/24	7.2	16.72	0	0.00	16.75	7.2	12,137	0.06%
2021/05/21	1.1	16.80	6.1	16.84	16.85	-5	12,176	-0.04%
2021/05/20	3.1	16.47	1	16.65	16.70	2.1	12,135	0.02%
2021/05/19	11.1	16.60	0	0.00	16.65	11.1	12,094	0.09%
2021/05/18	6.1	16.51	7	16.61	16.70	-0.9	12,047	-0.01%
2021/05/17	46.3	15.79	49	15.79	15.70	-2.7	12,157	-0.02%
2021/05/14	29	16.86	0	0.00	16.80	29	11,833	0.25%
2021/05/13	4	16.56	28	16.07	16.60	-24	11,706	-0.20%
2021/05/12	49.2	16.67	28.6	16.94	16.55	20.6	11,415	0.18%
2021/05/11	38.1	17.93	10	17.65	17.70	28.1	10,777	0.26%
2021/05/10	7	17.91	4	18.03	18.15	3	10,583	0.03%
2021/05/07	1	17.90	13.5	17.88	18.00	-12.5	10,427	-0.12%
2021/05/06	0	0.00	1	17.55	17.55	-1	10,219	-0.01%
2021/05/05	1.1	17.40	2	17.35	17.35	-0.9	10,142	-0.01%
2021/05/04	73.5	17.00	27.1	17.11	17.20	46.4	10,070	0.46%
2021/05/03	2.4	17.53	6	17.66	17.40	-3.7	9,786	-0.04%
2021/04/29	0.5	17.70	0	0.00	17.70	0.5	9,643	0.01%
2021/04/28	2	17.78	21	17.67	17.75	-19	9,576	-0.20%
2021/04/27	15	17.39	1	17.40	17.40	14	9,561	0.15%
2021/04/26	0	0.00	32.1	17.38	17.45	-32.1	9,534	-0.34%
2021/04/23	63	17.05	9	17.11	17.15	54	9,515	0.57%
2021/04/22	105	17.34	2.1	17.25	17.20	102.9	9,460	1.09%	大買/鉅額交易
2021/04/21	28	17.28	0	0.00	17.35	28	9,293	0.30%
2021/04/20	6.6	17.26	0	0.00	17.30	6.6	9,307	0.07%
2021/04/19	3.1	17.30	10	17.24	17.40	-7	9,301	-0.07%
2021/04/16	8	16.87	8	16.89	17.00	0	9,234	0.00%
2021/04/15	1.5	16.67	15	16.77	16.75	-13.5	9,318	-0.14%
2021/04/14	17.5	16.47	35	16.65	16.60	-17.5	9,248	-0.19%
2021/04/13	28.2	16.60	13	16.62	16.55	15.2	9,162	0.17%
2021/04/12	69.7	16.71	15.2	16.68	16.75	54.5	8,896	0.61%
2021/04/09	19.8	16.99	14	17.02	17.00	5.8	8,653	0.07%
2021/04/08	15.3	17.00	1.5	17.02	17.05	13.8	8,649	0.16%
2021/04/07	16.5	17.04	1	17.05	17.10	15.5	8,705	0.18%
2021/04/06	11.7	17.10	7.1	17.18	17.10	4.6	8,635	0.05%
2021/04/01	22	16.82	0	0.00	16.95	22	8,498	0.26%
2021/03/31	8.1	16.45	12	16.67	16.90	-3.9	8,344	-0.05%
2021/03/30	15.3	16.35	13	16.44	16.45	2.3	8,147	0.03%
2021/03/29	5.5	16.41	6	16.44	16.40	-0.5	8,063	-0.01%
2021/03/26	53.3	16.34	9	16.31	16.40	44.3	7,982	0.55%
2021/03/25	22.7	16.24	20	16.32	16.40	2.7	7,829	0.03%
2021/03/24	67.3	15.84	27.1	15.86	15.90	40.2	7,526	0.53%
2021/03/23	4	15.10	1	15.15	15.15	3	7,169	0.04%
2021/03/22	5.8	15.02	29	15.05	15.10	-23.2	7,169	-0.32%
2021/03/19	12.8	14.95	1.1	14.95	14.95	11.7	7,233	0.16%
2021/03/18	4	15.11	0	0.00	15.05	4	7,388	0.05%
2021/03/17	3	15.03	0	0.00	15.05	3	7,447	0.04%
2021/03/16	11.3	15.15	7	15.20	15.25	4.3	7,408	0.06%
2021/03/15	12.3	15.04	15.2	15.03	15.10	-2.9	7,356	-0.04%
2021/03/12	5.4	14.76	33	14.77	14.85	-27.6	7,324	-0.38%
2021/03/11	105.1	15.32	23.1	15.11	14.95	82	7,113	1.15%	大買/
2021/03/10	25	15.10	5	15.15	15.15	20	6,713	0.30%
2021/03/09	36.2	14.47	44	14.58	14.65	-7.8	6,400	-0.12%
2021/03/08	1	13.90	1	13.90	13.90	0	5,951	0.00%
2021/03/05	0.1	13.80	0	0.00	13.90	0.1	5,918	0.00%
2021/03/04	6	13.84	20	13.85	13.85	-14	5,939	-0.24%
2021/03/03	1	13.75	32	13.81	13.90	-31	5,909	-0.52%
2021/03/02	34	13.84	2	13.90	13.80	32	5,844	0.55%
2021/02/26	39	13.80	2.1	13.80	13.90	36.9	5,779	0.64%
2021/02/25	20	13.90	5.1	13.84	13.95	14.9	5,673	0.26%
2021/02/24	1	13.70	8	13.71	13.70	-7	5,614	-0.12%
2021/02/23	2.5	13.50	2.1	13.45	13.55	0.5	5,494	0.01%
2021/02/22	8	13.35	2	13.40	13.40	6	5,481	0.11%
2021/02/19	0.1	13.32	0	0.00	13.25	0.1	5,455	0.00%
2021/02/18	2	13.30	0	0.00	13.40	2	5,449	0.04%
2021/02/17	1	13.40	17.1	13.35	13.35	-16.1	5,446	-0.30%
2021/02/05	0	0.00	1	12.80	12.85	-1	5,174	-0.02%
2021/02/03	0	0.00	13	12.71	12.75	-13	5,234	-0.25%
2021/02/02	2	12.75	0	0.00	12.75	2	5,311	0.04%
2021/02/01	11	12.55	0	0.00	12.70	11	5,364	0.21%
2021/01/29	7	12.61	0	0.00	12.60	7	5,363	0.13%
2021/01/28	6.1	12.56	0	0.00	12.65	6.1	5,313	0.11%
2021/01/27	2	12.70	0	0.00	12.70	2	5,227	0.04%
2021/01/26	5.1	12.71	0	0.00	12.70	5.1	5,203	0.10%
2021/01/25	6.2	12.71	0	0.00	12.80	6.2	5,185	0.12%
2021/01/22	9.1	12.76	3	12.78	12.80	6.1	5,135	0.12%
2021/01/21	1.2	12.95	30.1	12.89	12.85	-29	5,091	-0.57%
2021/01/20	15.3	12.88	12	12.81	12.80	3.3	5,066	0.07%
2021/01/19	1	13.10	0	0.00	13.05	1	4,897	0.02%
2021/01/18	17	13.08	2	13.00	13.05	15	4,927	0.30%
2021/01/15	3.3	13.30	8	13.24	13.25	-4.7	4,850	-0.10%
2021/01/14	4	13.30	2	13.30	13.35	2	4,886	0.04%
2021/01/13	6.1	13.25	2	13.30	13.30	4.1	4,875	0.08%
2021/01/12	30.4	13.15	0	0.00	13.10	30.4	4,766	0.64%
2021/01/11	2.6	13.40	7.1	13.39	13.35	-4.5	4,671	-0.10%
2021/01/08	2	13.00	2	13.05	13.15	0	4,520	0.00%
2021/01/07	3	12.85	4	12.80	12.80	-1	4,307	-0.02%
2021/01/06	11.2	12.81	21	12.85	12.75	-9.8	4,259	-0.23%
2021/01/05	7	12.95	18	12.95	13.00	-11	4,111	-0.27%
2021/01/04	0	12.95	0	0.00	13.05	0	4,097	0.00%
2020/12/31	1	12.90	1	12.90	12.85	0	3,996	0.00%
2020/12/30	2	12.83	13	12.84	13.00	-11	3,902	-0.28%
2020/12/29	0	0.00	3	12.65	12.70	-3	3,740	-0.08%
2020/12/28	25	12.66	2	12.70	12.65	23	3,743	0.61%
2020/12/25	0	0.00	1	12.65	12.70	-1	3,756	-0.03%
2020/12/23	1	12.60	0	0.00	12.60	1	3,819	0.03%
2020/12/22	1.2	12.68	20.2	12.78	12.60	-19	3,840	-0.50%
2020/12/21	0	0.00	6	12.69	12.75	-6	3,893	-0.15%
2020/12/18	2.2	12.65	0	0.00	12.70	2.2	3,941	0.06%
2020/12/17	5	12.60	0	0.00	12.65	5	3,955	0.13%
2020/12/16	2	12.65	10.2	12.65	12.70	-8.2	3,966	-0.21%
2020/12/15	22	12.64	1.2	12.57	12.70	20.8	3,958	0.53%
2020/12/14	9	12.64	11	12.89	12.85	-2	3,911	-0.05%
2020/12/11	12	12.25	11	12.20	12.25	1	3,659	0.03%
2020/12/10	6.2	12.05	0	0.00	12.10	6.2	3,567	0.17%
2020/12/09	1.3	12.06	0	0.00	12.10	1.3	3,512	0.04%
2020/12/08	26.2	12.02	2	12.05	12.05	24.2	3,489	0.69%
2020/12/07	27.2	12.06	0	12.10	12.10	27.1	3,486	0.78%
2020/12/04	6	12.05	0	0.00	12.10	6	3,519	0.17%
2020/12/03	22	12.02	0	0.00	12.00	22	3,547	0.62%
2020/12/02	0.2	12.10	2	12.05	12.05	-1.9	3,519	-0.05%
2020/12/01	0	0.00	5	12.05	12.05	-5	3,541	-0.14%
2020/11/30	9	12.02	0	0.00	12.00	9	3,548	0.25%
2020/11/27	1	12.05	1	12.05	12.10	0	3,511	0.00%
2020/11/25	1	11.95	2	12.00	12.05	-1	3,506	-0.03%
2020/11/24	2.2	11.95	0	0.00	12.00	2.2	3,480	0.06%
2020/11/23	12	11.98	0.1	12.00	12.00	11.9	3,472	0.34%
2020/11/20	1	11.95	0	0.00	12.00	1	3,398	0.03%
2020/11/19	14	11.95	0	0.00	12.00	14	3,394	0.41%
2020/11/18	1	12.05	0	0.00	12.10	1	3,323	0.03%
2020/11/16	0	0.00	6	12.05	12.05	-6	3,423	-0.18%
2020/11/13	2.2	11.95	0	0.00	11.95	2.2	3,390	0.06%
2020/11/12	1	12.00	1	12.05	12.00	0	3,394	0.00%
2020/11/11	10.2	12.00	1	12.05	12.05	9.2	3,390	0.27%
2020/11/10	1	12.00	0	0.00	11.95	1	3,300	0.03%
2020/11/09	1	11.95	1	12.00	11.95	0	3,265	0.00%
2020/11/06	3.3	11.85	2	11.85	11.85	1.3	3,254	0.04%
2020/11/05	1	11.80	1	11.75	11.75	0	3,311	0.00%
2020/11/03	6.1	11.79	0	0.00	11.75	6.1	3,423	0.18%
2020/11/02	2	11.73	4	11.75	11.80	-2	3,456	-0.06%
2020/10/30	0	11.90	0.2	11.80	11.75	-0.2	3,500	0.00%
2020/10/28	0	0.00	11.2	11.90	11.85	-11.2	3,524	-0.32%
2020/10/26	0	0.00	1.1	12.00	12.00	-1.1	3,523	-0.03%
2020/10/23	8	11.90	2	11.98	12.00	6	3,511	0.17%
2020/10/21	1	11.70	0	0.00	11.75	1	3,511	0.03%
2020/10/20	3	11.68	0	0.00	11.70	3	3,548	0.08%
2020/10/14	0.5	11.75	1	11.70	11.75	-0.5	3,668	-0.01%
2020/10/13	2	11.68	0	0.00	11.70	2	3,703	0.05%
2020/10/12	1	11.65	0	0.00	11.70	1	3,776	0.03%
2020/10/08	1	11.70	0	0.00	11.75	1	3,915	0.03%
2020/10/07	3	11.65	0	0.00	11.75	3	4,148	0.07%
2020/10/06	0	0.00	0.4	11.80	11.75	-0.4	4,452	-0.01%
2020/10/05	0	0.00	3	11.70	11.75	-3	4,628	-0.06%
2020/09/30	0	0.00	0.2	11.80	11.75	-0.2	4,742	0.00%
2020/09/29	0	0.00	1	11.70	11.75	-1	4,814	-0.02%
2020/09/28	0	0.00	3	11.50	11.55	-3	4,930	-0.06%
2020/09/25	5	11.40	0	0.00	11.40	5	5,051	0.10%
2020/09/24	6	11.47	3	11.50	11.40	3	5,076	0.06%
2020/09/23	3	11.67	0	0.00	11.65	3	5,088	0.06%
2020/09/22	3	11.75	0	0.00	11.80	3	5,044	0.06%
2020/09/21	1	11.85	0	0.00	11.90	1	5,042	0.02%
2020/09/18	2	11.93	0	0.00	11.95	2	5,041	0.04%
2020/09/17	1	11.90	2	11.93	11.95	-1	5,049	-0.02%
2020/09/16	0	0.00	2	11.85	11.85	-2	5,009	-0.04%
2020/09/15	0	0.00	1	11.85	11.90	-1	5,026	-0.02%
2020/09/11	0	0.00	16	11.86	11.85	-16	5,094	-0.31%
2020/09/10	0	0.00	12	11.83	11.90	-12	5,093	-0.24%
2020/09/09	2	11.75	16	11.75	11.80	-14	5,100	-0.27%
2020/09/08	10	11.70	1	11.70	11.65	9	5,106	0.18%
2020/09/07	3	11.47	0	0.00	11.55	3	5,172	0.06%
2020/09/04	7	11.48	18	11.40	11.50	-11	5,230	-0.21%
2020/09/03	1	11.50	0	0.00	11.55	1	5,282	0.02%
2020/08/28	2	11.55	0	0.00	11.60	2	5,441	0.04%
2020/08/26	15	11.55	0	0.00	11.55	15	5,583	0.27%
2020/08/25	0	0.00	1	11.55	11.55	-1	5,699	-0.02%
2020/08/24	2	11.50	0	0.00	11.55	2	5,831	0.03%
2020/08/21	8	11.51	0	0.00	11.55	8	5,866	0.14%
2020/08/20	8	11.63	2	11.65	11.50	6	5,880	0.10%
2020/08/19	8	11.68	0	0.00	11.70	8	5,830	0.14%
2020/08/13	1	11.80	7	11.85	11.75	-6	6,014	-0.10%
2020/08/12	37	11.69	0	0.00	11.80	37	6,014	0.62%
2020/08/11	0	0.00	14	11.90	11.90	-14	5,994	-0.23%
2020/08/10	0	0.00	27	11.81	11.80	-27	5,941	-0.45%
2020/08/07	3	11.70	8	11.73	11.75	-5	5,890	-0.08%
2020/08/06	3	11.70	6	11.72	11.75	-3	5,903	-0.05%
2020/08/05	5	11.55	10	11.64	11.70	-5	5,924	-0.08%
2020/08/03	1	11.40	10	11.37	11.40	-9	6,033	-0.15%
2020/07/30	1	11.40	0	0.00	11.40	1	6,057	0.02%
2020/07/29	7	11.43	2	11.45	11.45	5	6,086	0.08%
2020/07/28	7	11.24	0	0.00	11.25	7	6,117	0.11%
2020/07/27	11	11.37	0	0.00	11.35	11	6,113	0.18%
2020/07/24	16	11.52	0	0.00	11.45	16	6,091	0.26%
2020/07/23	9	11.60	1	11.60	11.60	8	6,056	0.13%
2020/07/22	2	11.65	4	11.73	11.70	-2	6,070	-0.03%
2020/07/21	1	11.55	3	11.72	11.70	-2	6,076	-0.03%
2020/07/20	14	11.58	0	0.00	11.55	14	5,992	0.23%
2020/07/17	15	11.67	0	0.00	11.65	15	5,994	0.25%
2020/07/16	4	11.75	4	11.83	11.75	0	6,035	0.00%
2020/07/15	11	11.69	8	11.69	11.75	3	6,034	0.05%
2020/07/14	36	11.49	0	0.00	11.45	36	5,969	0.60%
2020/07/13	4	12.19	8	12.19	12.20	-4	5,788	-0.07%
2020/07/10	13.9	12.08	4	12.10	12.10	9.9	5,545	0.18%
2020/07/09	7.1	12.12	0	0.00	12.10	7.1	5,424	0.13%
2020/07/07	12	12.13	5	12.20	12.10	7	5,295	0.13%
2020/07/06	40	12.15	5	12.17	12.25	35	5,198	0.67%
2020/07/03	3	12.00	0	0.00	12.00	3	5,080	0.06%
2020/07/02	0	0.00	1	11.95	11.95	-1	5,050	-0.02%
2020/07/01	0	0.00	10	11.85	11.85	-10	4,969	-0.20%
2020/06/29	20	11.75	1	11.70	11.75	19	4,965	0.38%
2020/06/24	1	11.75	2	11.80	11.80	-1	4,982	-0.02%
2020/06/22	0	0.00	7	11.80	11.85	-7	5,070	-0.14%
2020/06/19	0	0.00	9	11.77	11.85	-9	5,190	-0.17%
2020/06/18	0	0.00	10	11.75	11.75	-10	5,356	-0.19%
2020/06/17	1	11.80	10	11.75	11.75	-9	5,453	-0.17%
2020/06/16	5	11.80	10	11.85	11.85	-5	5,713	-0.09%
2020/06/15	1	11.65	2	11.75	11.75	-1	5,852	-0.02%
2020/06/12	15	11.47	0	0.00	11.60	15	5,896	0.25%
2020/06/11	16	11.75	0	0.00	11.70	16	5,905	0.27%
2020/06/10	1	11.80	1	11.80	11.85	0	5,920	0.00%
2020/06/09	3	11.70	0	0.00	11.75	3	6,047	0.05%
2020/06/08	0	0.00	2	11.75	11.75	-2	6,161	-0.03%
2020/06/05	4	11.70	0	0.00	11.75	4	6,137	0.07%
2020/06/04	6	11.78	0	0.00	11.75	6	6,170	0.10%
2020/06/02	0	0.00	15	11.65	11.70	-15	6,120	-0.25%
2020/06/01	0	0.00	3	11.60	11.65	-3	6,111	-0.05%
2020/05/29	14	11.41	0	0.00	11.30	14	6,028	0.23%
2020/05/28	3	11.60	17	11.60	11.60	-14	5,917	-0.24%
2020/05/27	3	11.60	0	0.00	11.65	3	6,029	0.05%
2020/05/26	10	11.65	0	0.00	11.65	10	6,086	0.16%
2020/05/25	15	11.50	0	0.00	11.50	15	6,032	0.25%
2020/05/21	1	11.50	2	11.55	11.60	-1	5,955	-0.02%
2020/05/20	2	11.40	2	11.45	11.45	0	5,910	0.00%
2020/05/18	0	0.00	30	11.25	11.35	-30	5,856	-0.51%
2020/05/15	30	11.25	0	0.00	11.25	30	5,804	0.52%
2020/05/14	0	0.00	2	11.25	11.20	-2	5,802	-0.03%
2020/05/13	0	0.00	1	11.15	11.25	-1	5,768	-0.02%
2020/05/12	1	11.15	0	0.00	11.20	1	5,763	0.02%
2020/05/11	11	11.15	0	0.00	11.20	11	5,698	0.19%
2020/05/08	1	10.95	1	10.95	10.95	0	5,624	0.00%
2020/05/05	3	10.87	0	0.00	10.80	3	5,630	0.05%
2020/05/04	11	10.75	0	0.00	10.80	11	5,610	0.20%
2020/04/30	0	0.00	1	10.90	10.95	-1	5,559	-0.02%
2020/04/29	3	10.80	10	10.85	10.80	-7	5,561	-0.13%
2020/04/28	1	10.70	9	10.70	10.75	-8	5,563	-0.14%
2020/04/27	3	10.65	3	10.70	10.70	0	5,702	0.00%
2020/04/22	8	10.40	3	10.40	10.50	5	5,750	0.09%
2020/04/21	14	10.64	2	10.75	10.50	12	5,742	0.21%
2020/04/20	8	10.65	0	10.90	10.90	8	5,703	0.14%
2020/04/17	0	0.00	4	10.75	10.65	-4	5,692	-0.07%
2020/04/16	1	10.60	0	0.00	10.60	1	5,648	0.02%
2020/04/15	10	10.60	1	10.70	10.70	9	5,652	0.16%
2020/04/14	11	10.50	3	10.55	10.60	8	5,687	0.14%
2020/04/13	7	10.49	0	0.00	10.55	7	5,781	0.12%
2020/04/10	0	0.00	3	10.50	10.55	-3	5,792	-0.05%
2020/04/09	6	10.43	0	0.00	10.50	6	5,840	0.10%
2020/04/08	1	10.40	0	0.00	10.40	1	5,948	0.02%
2020/04/07	0	0.00	3	10.32	10.35	-3	5,970	-0.05%
2020/04/06	14	10.18	0	0.00	10.25	14	5,987	0.23%
2020/04/01	1	10.25	0	0.00	10.30	1	5,981	0.02%
2020/03/30	12	10.09	20	10.05	10.20	-8	5,996	-0.13%
2020/03/27	20	10.20	0	0.00	10.25	20	5,947	0.34%
2020/03/26	4	10.16	0	0.00	10.15	4	5,837	0.07%
2020/03/25	2	10.15	1	10.15	10.20	1	5,815	0.02%
2020/03/24	0	0.00	1	10.00	9.94	-1	5,651	-0.02%
2020/03/23	13	9.00	0	0.00	9.60	13	5,452	0.24%
2020/03/20	12	9.67	0	0.00	9.60	12	5,334	0.22%
2020/03/19	30	8.93	5	8.71	10.50	25	5,056	0.49%
2020/03/18	0	0.00	5	9.59	9.62	-5	4,844	-0.10%
2020/03/17	9	9.50	2	9.51	9.65	7	4,770	0.15%
2020/03/16	10	9.94	0	0.00	9.96	10	4,644	0.22%
2020/03/13	13	10.02	0	0.00	10.20	13	4,578	0.28%
2020/03/12	22	10.62	31	10.59	10.60	-9	4,404	-0.20%
2020/03/11	3	10.95	0	0.00	10.95	3	4,237	0.07%
2020/03/10	18	10.76	0	0.00	10.95	18	4,211	0.43%
2020/03/09	14	11.05	0	0.00	10.95	14	4,118	0.34%
2020/03/04	0	0.00	1	11.25	11.25	-1	3,965	-0.03%
2020/03/03	1	11.25	0	11.30	11.25	1	3,942	0.02%
2020/03/02	10	11.15	11.1	11.20	11.15	-1.1	3,925	-0.03%
2020/02/27	11	11.42	0	0.00	11.35	11	3,887	0.28%
2020/02/26	3	11.55	0	0.00	11.55	3	3,785	0.08%
2020/02/25	6	11.50	8	11.50	11.50	-2	3,773	-0.05%
2020/02/24	8	11.55	0	0.00	11.55	8	3,752	0.21%
2020/02/20	3.1	11.65	4	11.61	11.65	-0.9	3,727	-0.02%
2020/02/19	3	11.62	4	11.65	11.65	-1	3,700	-0.03%
2020/02/18	5	11.55	3	11.55	11.60	2	3,680	0.05%
2020/02/17	12	11.56	0	0.00	11.60	12	3,664	0.33%
2020/02/14	1	11.65	1	11.65	11.65	0	3,622	0.00%
2020/02/13	4	11.65	0	0.00	11.70	4	3,617	0.11%
2020/02/12	5	11.65	0	0.00	11.70	5	3,602	0.14%
2020/02/11	10	11.66	0	0.00	11.70	10	3,613	0.28%
2020/02/10	4	11.68	0	0.00	11.75	4	3,595	0.11%
2020/02/07	4	11.80	3	11.80	11.80	1	3,564	0.03%
2020/02/06	1	11.85	0	0.00	11.90	1	3,586	0.03%
2020/02/05	16	11.72	0	0.00	11.75	16	3,539	0.45%
2020/02/04	5	11.70	0	0.00	11.75	5	3,511	0.14%
2020/02/03	5.5	11.56	0	0.00	11.65	5.5	3,512	0.16%
2020/01/31	1.2	11.72	1	11.70	11.75	0.2	3,421	0.01%
2020/01/30	8	11.68	0	0.00	11.60	8	3,372	0.24%
2020/01/20	5.1	11.92	0	0.00	12.00	5.1	3,211	0.16%
2020/01/17	3	11.82	1	11.80	11.90	2	3,157	0.06%
2020/01/16	4	11.85	0	0.00	11.85	4	3,152	0.13%
2020/01/15	3	11.85	0	0.00	11.85	3	3,129	0.10%
2020/01/14	0.5	11.90	0	0.00	11.90	0.5	3,125	0.02%
2020/01/13	0.1	11.90	0	0.00	11.90	0.1	3,147	0.00%
2020/01/10	2	11.65	0	0.00	11.80	2	3,167	0.06%
2020/01/09	12	11.67	0	0.00	11.70	12	3,136	0.38%
2020/01/08	10	11.80	0	0.00	11.70	10	3,109	0.32%
2020/01/07	1	11.85	2	11.85	11.90	-1	3,007	-0.03%
2020/01/06	2	11.50	0	0.00	11.55	2	2,875	0.07%
2020/01/03	2	11.48	0	0.00	11.50	2	2,830	0.07%
2020/01/02	1	11.40	13	11.39	11.35	-12	2,771	-0.43%
2019/12/30	2	11.10	3	11.10	11.15	-1	2,525	-0.04%
2019/12/17	5	10.95	0	0.00	11.00	5	2,372	0.21%
2019/12/13	1	10.90	5	10.95	11.00	-4	2,405	-0.17%
2019/12/12	1	10.90	0	0.00	10.95	1	2,387	0.04%
2019/12/11	0	0.00	6	10.95	10.90	-6	2,377	-0.25%
2019/12/10	6	10.90	0	0.00	10.95	6	2,406	0.25%
2019/12/09	1.5	10.92	0	0.00	10.95	1.5	2,398	0.06%
2019/12/06	1	11.00	0	0.00	10.95	1	2,405	0.04%
2019/12/04	2	10.95	2.4	10.96	11.00	-0.4	2,517	-0.02%
2019/12/02	2	11.00	1	10.95	11.00	1	2,582	0.04%
2019/11/29	0	0.00	2	10.95	10.95	-2	2,590	-0.08%
2019/11/28	0	0.00	2	11.00	10.95	-2	2,611	-0.08%
2019/11/21	6	10.90	0	0.00	10.90	6	2,555	0.23%
2019/11/18	2	10.90	0	0.00	10.95	2	2,554	0.08%
2019/11/15	3.5	10.91	0	0.00	10.90	3.5	2,562	0.14%
2019/11/14	3	10.90	0	0.00	10.95	3	2,570	0.12%
2019/11/13	6	10.90	0	10.95	10.95	6	2,592	0.23%
2019/11/11	15	10.93	0	0.00	10.95	15	2,626	0.57%
2019/11/08	6	10.95	0	0.00	11.00	6	2,679	0.22%
2019/11/07	3	10.92	0	0.00	10.95	3	2,705	0.11%
2019/11/06	11	10.90	0	0.00	10.90	11	2,736	0.40%
2019/11/05	7	10.90	4	10.90	10.90	3	2,761	0.11%
2019/11/01	6	10.85	2	10.85	10.85	4	2,987	0.13%
2019/10/31	16	10.85	0.3	10.85	10.90	15.7	3,075	0.51%
2019/10/30	2	10.85	0	0.00	10.85	2	3,130	0.06%
2019/10/24	0	0.00	203	10.90	10.95	-203	3,342	-6.07%	大賣/鉅額交易
2019/10/18	6	10.69	0	0.00	10.85	6	3,401	0.18%
2019/10/17	8	10.70	0	0.00	10.65	8	3,345	0.24%
2019/10/16	2	10.65	0	0.00	10.70	2	3,328	0.06%
2019/10/15	1	10.70	0	0.00	10.70	1	3,336	0.03%
2019/10/14	2	10.75	0	0.00	10.80	2	3,354	0.06%
2019/10/09	6.5	10.71	1	10.75	10.70	5.5	3,371	0.16%
2019/10/08	1.2	10.63	0	0.00	10.75	1.2	3,368	0.04%
2019/10/07	1	10.60	0	0.00	10.65	1	3,321	0.03%
2019/10/03	14	10.65	0	0.00	10.65	14	3,360	0.42%
2019/10/02	1	10.65	0	0.00	10.70	1	3,369	0.03%
2019/10/01	2	10.65	0	0.00	10.70	2	3,379	0.06%
2019/09/25	4	10.75	0	0.00	10.75	4	3,373	0.12%
2019/09/24	4.2	10.83	0	0.00	10.85	4.2	3,363	0.13%
2019/09/23	0	0.00	25	10.95	10.95	-25	3,350	-0.75%
2019/09/20	0	0.00	2	11.00	10.95	-2	3,328	-0.06%
2019/09/18	1	10.80	0	0.00	10.80	1	3,203	0.03%
2019/09/17	1	10.75	0	0.00	10.75	1	3,202	0.03%
2019/09/16	2	10.75	0	0.00	10.80	2	3,267	0.06%
2019/09/12	1	10.75	0	0.00	10.75	1	3,271	0.03%
2019/09/10	7	10.85	0	0.00	10.85	7	3,279	0.21%
2019/09/09	5	10.85	0	0.00	10.85	5	3,262	0.15%
2019/09/06	177.5	10.75	0	0.00	10.70	177.5	3,178	5.58%	大買/鉅額交易
2019/09/05	0	0.00	5	10.70	10.70	-5	3,144	-0.16%
2019/09/02	0	0.00	0.1	10.55	10.55	-0.1	3,142	0.00%
2019/08/29	0.3	10.45	0	0.00	10.40	0.3	3,138	0.01%
2019/08/28	1	10.30	0	0.00	10.40	1	3,143	0.03%
2019/08/27	0.1	10.35	0	0.00	10.30	0.1	3,132	0.00%
2019/08/26	2	10.25	0	0.00	10.35	2	3,119	0.06%
2019/08/20	1	10.35	0	0.00	10.35	1	3,200	0.03%
2019/08/15	1	10.20	0	0.00	10.25	1	3,193	0.03%
2019/08/13	6	10.26	0	0.00	10.25	6	3,170	0.19%
2019/08/06	4	10.19	0	0.00	10.25	4	2,977	0.13%
2019/08/05	1	10.85	0	0.00	10.90	1	2,844	0.04%
2019/08/01	0.5	11.00	0	0.00	11.00	0.5	2,632	0.02%
2019/07/30	1	11.10	0	0.00	11.10	1	2,415	0.04%
2019/07/29	0	0.00	1	11.10	11.05	-1	2,404	-0.04%
2019/07/24	0.5	10.90	0	0.00	10.95	0.5	2,304	0.02%
2019/07/19	0	0.00	1	10.95	10.95	-1	2,235	-0.04%
2019/07/17	1	10.85	0	0.00	10.95	1	2,202	0.05%
2019/07/15	0	0.00	0	10.90	10.95	0	2,129	0.00%
2019/07/11	0	0.00	1	10.70	10.75	-1	2,065	-0.05%
2019/07/08	0	0.00	1.8	10.60	10.65	-1.8	2,021	-0.09%
2019/07/02	5.7	10.60	0	0.00	10.60	5.7	2,029	0.28%
2019/06/27	0	0.00	1	10.65	10.70	-1	2,094	-0.05%
2019/06/13	11	10.35	0	0.00	10.30	11	2,135	0.52%
2019/06/12	8.3	10.40	0	0.00	10.35	8.3	2,207	0.38%
2019/06/11	1	10.50	0	0.00	10.50	1	2,194	0.05%
2019/05/28	1	10.40	0	0.00	10.40	1	2,210	0.05%
2019/05/24	0	0.00	50	10.40	10.35	-50	2,107	-2.37%
2019/05/15	5	10.25	0	0.00	10.25	5	2,102	0.24%
2019/05/14	6	10.25	0	0.00	10.30	6	2,109	0.28%
2019/05/13	1	10.30	0	0.00	10.30	1	2,083	0.05%
2019/05/10	0.3	10.35	0	0.00	10.30	0.3	2,109	0.01%
2019/05/09	1	10.35	0	0.00	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	1	10.40	0	0.00	10.45	1	2,120	0.05%
2019/05/02	6	10.41	0	0.00	10.45	6	2,083	0.29%
2019/04/30	0.1	10.40	0	0.00	10.40	0.1	2,057	0.00%
2019/04/29	0	0.00	2	10.35	10.35	-2	2,049	-0.10%
2019/04/26	2	10.28	0	0.00	10.30	2	2,021	0.10%
2019/04/24	1	10.30	0	0.00	10.30	1	2,018	0.05%
2019/04/23	0.3	10.30	1	10.30	10.35	-0.7	2,009	-0.03%
2019/04/22	1	10.30	0	0.00	10.35	1	2,006	0.05%
2019/04/19	21	10.30	0	0.00	10.35	21	2,003	1.05%
2019/04/17	0	0.00	2	10.35	10.40	-2	2,028	-0.10%
2019/04/15	15	10.32	0	0.00	10.40	15	2,016	0.74%
2019/04/11	0.3	10.35	0	0.00	10.35	0.3	2,017	0.01%
2019/04/10	1	10.40	0	0.00	10.45	1	2,039	0.05%
2019/04/08	1	10.40	0	0.00	10.45	1	2,056	0.05%
2019/04/03	4	10.30	0	0.00	10.40	4	2,048	0.20%
2019/04/02	1	10.35	0	0.00	10.40	1	2,041	0.05%
2019/04/01	1	10.45	0	0.00	10.50	1	2,040	0.05%
2019/03/28	0	0.00	70	10.40	10.45	-70	1,997	-3.50%
2019/03/27	7	10.34	120	10.38	10.40	-113	1,996	-5.66%	大賣/鉅額交易
2019/03/26	1.8	10.38	0	0.00	10.40	1.8	2,022	0.09%
2019/03/25	1	10.35	0	0.00	10.40	1	2,065	0.05%
2019/03/20	0	0.00	2	10.25	10.35	-2	2,029	-0.10%
2019/03/14	2	10.10	0	0.00	10.10	2	1,906	0.10%
2019/03/11	2	10.10	0	0.00	10.10	2	1,894	0.11%
2019/03/08	1	10.05	0	0.00	10.10	1	1,897	0.05%
2019/03/05	1	10.10	0	0.00	10.10	1	1,879	0.05%
2019/03/04	0	0.00	0	10.15	10.15	0	1,858	0.00%
2019/02/27	3	10.00	1.1	10.05	10.10	1.9	1,832	0.11%
2019/02/22	0.1	10.00	0	0.00	10.05	0.1	1,775	0.01%
2019/02/21	0.3	10.00	0	0.00	10.00	0.3	1,773	0.02%
2019/02/19	2	10.00	0	0.00	10.00	2	1,753	0.11%
2019/02/18	1	10.00	0	0.00	10.05	1	1,738	0.06%
2019/02/13	0.3	9.95	0	0.00	9.95	0.3	1,692	0.02%
2019/02/11	1	9.89	1	9.90	9.88	0	1,726	0.00%
2019/01/29	1	9.85	0	0.00	9.87	1	1,703	0.06%
2019/01/28	0	0.00	20	9.82	9.85	-20	1,699	-1.18%
2019/01/22	1	9.76	0	0.00	9.79	1	1,829	0.05%
2019/01/16	1	9.75	0	0.00	9.66	1	2,038	0.05%
2019/01/09	0	0.00	1	9.70	9.74	-1	2,397	-0.04%
2019/01/04	1	9.48	0	0.00	9.54	1	2,510	0.04%
2019/01/02	1	9.59	0	0.00	9.55	1	2,642	0.04%
2018/12/27	2	9.57	0	0.00	9.59	2	2,627	0.08%
2018/12/25	1.3	9.62	0	0.00	9.59	1.3	2,627	0.05%
2018/12/19	1	9.52	0	0.00	9.58	1	2,713	0.04%
2018/12/18	21.3	9.61	0	0.00	9.60	21.3	2,680	0.79%
2018/12/14	2	9.83	0	0.00	9.87	2	2,635	0.08%
2018/12/11	1	9.92	0	0.00	9.92	1	2,588	0.04%
2018/12/10	1	9.90	0	0.00	9.96	1	2,620	0.04%
2018/12/07	1	9.93	0	0.00	9.99	1	2,644	0.04%
2018/12/06	1	9.90	0	0.00	9.94	1	2,680	0.04%
2018/12/04	1	10.00	0	0.00	10.05	1	2,686	0.04%
2018/12/03	50	10.00	0.5	10.05	10.05	49.5	2,702	1.83%
2018/11/30	1	9.97	0	0.00	10.05	1	2,686	0.04%
2018/11/22	1	9.90	0	0.00	9.90	1	2,790	0.04%
2018/11/21	0.3	9.92	0	0.00	9.90	0.3	2,841	0.01%
2018/11/20	2	9.96	0	0.00	9.94	2	2,849	0.07%
2018/11/13	1	9.90	0	0.00	9.92	1	2,954	0.03%
2018/11/07	0	0.00	0	9.93	9.93	0	3,056	0.00%
2018/11/06	60	9.87	0	0.00	9.90	60	3,115	1.93%
2018/11/05	25	9.87	0	0.00	9.89	25	3,235	0.77%
2018/11/02	55	9.88	0	0.00	9.88	55	3,244	1.70%
2018/10/29	1	9.58	0	0.00	9.57	1	3,333	0.03%
2018/10/26	2	9.64	6	9.61	9.69	-4	3,556	-0.11%
2018/10/25	5.1	9.84	0	0.00	9.80	5.1	3,827	0.13%
2018/10/24	2	9.97	0.5	10.05	10.05	1.5	3,953	0.04%
2018/10/23	2	10.08	0	0.00	10.00	2	4,052	0.05%
2018/10/22	0.1	10.20	0	0.00	10.15	0.1	4,091	0.00%
2018/10/19	0.3	10.15	8	10.00	10.05	-7.7	4,194	-0.18%
2018/10/17	0	0.00	4	10.28	10.25	-4	4,047	-0.10%
2018/10/15	1	10.15	0	0.00	10.30	1	4,026	0.02%
2018/10/12	5	10.08	0	0.00	10.25	5	4,026	0.12%
2018/10/11	2	10.25	1	10.15	10.20	1	3,983	0.03%
2018/10/09	1	10.45	0	0.00	10.50	1	3,851	0.03%
2018/10/08	1	10.45	0	0.00	10.45	1	3,856	0.03%
2018/10/05	2	10.45	6	10.50	10.40	-4	3,856	-0.10%
2018/10/03	2.2	10.56	5.1	10.55	10.60	-2.9	3,813	-0.08%
2018/10/02	1	10.60	0	0.00	10.60	1	3,824	0.03%
2018/09/27	0	0.00	8.1	10.66	10.75	-8.1	3,803	-0.21%
2018/09/26	3	10.60	20	10.65	10.60	-17	3,726	-0.46%
2018/09/25	11.3	10.58	0	0.00	10.65	11.3	3,744	0.30%
2018/09/17	3	10.52	0	0.00	10.50	3	3,748	0.08%
2018/09/14	1	10.55	0	0.00	10.65	1	3,786	0.03%
2018/09/11	2	10.40	0	0.00	10.45	2	3,853	0.05%
2018/09/10	1	10.40	0	0.00	10.45	1	3,949	0.03%
2018/08/29	0.5	10.65	0	0.00	10.65	0.5	4,211	0.01%
2018/08/22	1.1	10.41	0	0.00	10.45	1.1	4,292	0.03%
2018/08/17	1	10.40	0	0.00	10.45	1	4,326	0.02%
2018/08/16	2	10.25	2	10.30	10.40	0	4,330	0.00%
2018/08/15	2	10.40	0	0.00	10.35	2	4,301	0.05%
2018/08/13	9	10.42	0	0.00	10.40	9	4,256	0.21%
2018/08/10	2	10.60	2	10.55	10.60	0	4,191	0.00%
2018/08/07	21.3	10.75	0	0.00	10.70	21.3	4,088	0.52%
2018/08/03	2	10.70	0	0.00	10.75	2	4,079	0.05%
2018/08/02	9	10.65	1	10.65	10.65	8	4,079	0.20%
2018/08/01	2	11.25	0.1	11.45	11.45	1.9	3,835	0.05%
2018/07/31	5	11.20	3.4	11.20	11.25	1.6	3,500	0.04%
2018/07/30	0	0.00	20	11.05	11.10	-20	3,342	-0.60%
2018/07/26	2	10.98	0	0.00	11.00	2	3,146	0.06%
2018/07/20	1	10.80	0	0.00	10.80	1	2,988	0.03%
2018/07/18	0	0.00	1	10.80	10.80	-1	2,987	-0.03%
2018/07/06	4	10.60	0	0.00	10.55	4	3,153	0.13%
2018/07/05	1	10.65	0	0.00	10.65	1	3,175	0.03%
2018/07/04	5	10.65	0	0.00	10.70	5	3,203	0.16%
2018/07/03	0	0.00	2	10.65	10.65	-2	3,245	-0.06%
2018/07/02	1	10.70	0	0.00	10.70	1	3,242	0.03%
2018/06/28	0.6	10.70	0	0.00	10.70	0.6	3,289	0.02%
2018/06/27	4.7	10.79	0	0.00	10.75	4.7	3,329	0.14%
2018/06/26	1	10.80	0	0.00	10.85	1	3,367	0.03%
2018/06/22	4	10.80	0	0.00	10.80	4	3,382	0.12%
2018/06/21	5	10.95	0	0.00	10.90	5	3,355	0.15%
2018/06/19	14	10.80	0	0.00	10.90	14	3,282	0.43%
2018/06/11	4	10.70	0.3	10.70	10.70	3.7	3,170	0.12%
2018/06/07	0	0.00	1	10.60	10.65	-1	3,094	-0.03%
2018/06/05	5	10.51	0	0.00	10.55	5	3,047	0.16%
2018/06/04	0	0.00	1	10.55	10.50	-1	3,022	-0.03%
2018/06/01	0.4	10.45	0	0.00	10.50	0.4	3,006	0.01%
2018/05/30	4	10.50	0	0.00	10.50	4	2,946	0.14%
2018/05/25	4	10.45	0	0.00	10.50	4	2,866	0.14%
2018/05/24	2	10.45	0	0.00	10.50	2	2,877	0.07%
2018/05/23	0	0.00	5	10.50	10.45	-5	2,918	-0.17%
2018/05/22	4	10.45	0	0.00	10.50	4	2,904	0.14%
2018/05/21	1	10.45	0	0.00	10.50	1	2,947	0.03%
2018/05/18	1	10.45	0	0.00	10.50	1	2,957	0.03%
2018/05/17	13	10.45	1	10.45	10.45	12	2,994	0.40%
2018/05/16	4	10.45	0	0.00	10.45	4	3,003	0.13%
2018/05/04	10.3	10.45	0	0.00	10.45	10.3	3,269	0.31%
2018/05/03	10	10.45	2	10.45	10.45	8	3,286	0.24%
2018/05/02	2	10.43	10	10.40	10.50	-8	3,302	-0.24%
2018/04/30	4	10.30	0	0.00	10.35	4	3,320	0.12%
2018/04/26	2	10.20	0	0.00	10.20	2	3,563	0.06%
2018/04/24	2	10.20	0	0.00	10.20	2	3,855	0.05%
2018/04/17	4	10.20	0	0.00	10.20	4	4,323	0.09%
2018/04/12	0.3	10.25	0	0.00	10.30	0.3	4,430	0.01%
2018/04/09	10	10.20	0	0.00	10.25	10	4,366	0.23%
2018/04/03	3	10.15	0	0.00	10.25	3	4,332	0.07%
2018/03/29	2	10.15	10	10.20	10.20	-8	4,234	-0.19%
2018/03/26	0	0.00	150	10.02	10.05	-150	4,185	-3.58%	大賣/鉅額交易
2018/03/22	4	10.10	0	0.00	10.10	4	4,217	0.09%
2018/03/19	0	0.00	1	10.05	10.05	-1	4,181	-0.02%
2018/03/16	0	0.00	0	10.15	10.25	0	4,147	0.00%
2018/03/13	0	0.00	9	10.00	10.00	-9	4,068	-0.22%
2018/03/12	0	0.00	14	9.97	10.00	-14	4,054	-0.35%
2018/03/09	2	9.87	4	9.86	9.91	-2	4,010	-0.05%
2018/03/07	0.4	9.84	3	9.86	9.84	-2.6	4,041	-0.06%
2018/03/06	11	9.87	0	0.00	9.86	11	4,045	0.27%
2018/02/27	3	9.99	0	0.00	10.00	3	3,990	0.08%
2018/02/26	2	10.00	0	0.00	10.00	2	3,962	0.05%
2018/02/23	0	0.00	5	9.99	9.99	-5	3,936	-0.13%
2018/02/22	0	0.00	6	9.93	9.95	-6	3,927	-0.15%
2018/02/21	11	9.76	0	0.00	9.94	11	3,949	0.28%
2018/02/09	1	9.52	0	0.00	9.63	1	3,864	0.03%
2018/02/07	0.3	9.63	0	0.00	9.63	0.3	3,774	0.01%
2018/02/06	0	0.00	11	9.63	9.48	-11	3,668	-0.30%
2018/02/05	0	0.00	59	9.89	9.90	-59	3,488	-1.69%
2018/01/30	1	10.00	0	0.00	10.00	1	3,336	0.03%
2018/01/26	0	0.00	3	10.15	10.15	-3	3,233	-0.09%
2018/01/24	2	10.05	0	0.00	10.15	2	3,166	0.06%
2018/01/23	0	0.00	9	10.18	10.15	-9	3,075	-0.29%
2018/01/22	0	0.00	5	10.12	10.15	-5	2,987	-0.17%
2018/01/19	5	9.98	0	0.00	9.98	5	2,801	0.18%
2018/01/18	0	0.00	12	9.97	9.96	-12	2,687	-0.45%
2018/01/17	1	9.70	0	0.00	9.74	1	2,491	0.04%
2018/01/15	5	9.66	0	0.00	9.65	5	2,187	0.23%
2018/01/11	1.3	9.54	0	0.00	9.54	1.3	1,954	0.07%
2018/01/10	15	9.50	0	0.00	9.51	15	1,891	0.79%
2018/01/03	0	0.00	2	9.48	9.48	-2	1,718	-0.12%