群益證 (6005)-國泰-板橋券商分點個股進出

台股 » 個股 » 群益證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益證

(6005)

可現股當沖

股價
23.20
漲跌
▲2.00
漲幅
+9.43%
成交量
44,736張
產業
上市金融類股
344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

群益證 (6005)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/18	68	22.63	112.5	22.70	23.20	-44.5	9,965	-0.45%	大賣/
2024/04/17	98.1	21.19	15.6	21.16	21.20	82.5	9,257	0.89%
2024/04/16	177.5	21.05	84.1	20.94	21.05	93.3	9,106	1.02%	大買/
2024/04/15	16.5	21.45	63	21.55	21.60	-46.5	8,867	-0.52%
2024/04/12	13.3	21.70	13	21.70	21.75	0.3	8,757	0.00%
2024/04/11	81.2	21.35	186	21.49	21.55	-104.8	8,604	-1.22%	大賣/鉅額交易
2024/04/10	31.2	21.26	83	21.11	21.35	-51.8	8,450	-0.61%
2024/04/09	79.5	21.11	41.7	21.27	21.40	37.8	8,264	0.46%
2024/04/08	120.1	21.01	58.6	21.01	21.45	61.5	7,941	0.77%	大買/
2024/04/03	12.3	19.57	28.1	19.54	19.75	-15.8	7,514	-0.21%
2024/04/02	23.2	19.70	67	19.74	19.70	-43.8	7,444	-0.59%
2024/04/01	102.1	19.66	35.1	19.65	19.70	67	7,328	0.91%	大買/
2024/03/29	8.1	19.06	4	19.07	19.15	4.1	7,007	0.06%
2024/03/28	12	19.12	33.2	19.09	18.95	-21.2	6,912	-0.31%
2024/03/27	4.2	19.00	5	19.06	19.05	-0.8	6,710	-0.01%
2024/03/26	24.3	18.86	29	18.86	18.90	-4.7	6,617	-0.07%
2024/03/25	19	18.98	2	19.05	19.00	17	6,522	0.26%
2024/03/22	21	19.04	65	19.00	19.10	-44	6,484	-0.68%
2024/03/21	6	19.01	117	19.04	19.15	-111	6,322	-1.76%	大賣/鉅額交易
2024/03/20	40	18.68	2	18.80	18.50	38	5,987	0.63%
2024/03/19	62.1	18.85	24	18.85	18.85	38.1	5,893	0.65%
2024/03/18	84.5	18.60	32	18.58	18.70	52.5	5,813	0.90%
2024/03/15	50.4	18.64	49	18.56	18.60	1.4	5,680	0.02%
2024/03/14	213	18.86	79.1	18.96	18.80	134	5,393	2.48%	大買/鉅額交易
2024/03/13	60.1	18.49	6.1	18.43	18.45	54	4,828	1.12%
2024/03/12	6.1	18.30	3.4	18.26	18.35	2.6	4,662	0.06%
2024/03/11	140.2	18.05	47	18.11	18.10	93.2	4,528	2.06%	大買/
2024/03/08	252.1	18.11	15.5	17.86	17.80	236.5	4,369	5.41%	大買/鉅額交易
2024/03/07	214	17.80	23.7	17.85	18.00	190.3	4,093	4.65%	大買/鉅額交易
2024/03/06	148	17.72	26	17.70	17.75	122	3,869	3.15%	大買/鉅額交易
2024/03/05	17	17.55	24	17.49	17.60	-7	3,824	-0.18%
2024/03/04	43	17.28	19	17.34	17.30	24	3,724	0.64%
2024/03/01	7	17.04	15.8	17.03	17.05	-8.8	3,648	-0.24%
2024/02/29	17	16.71	6.5	16.76	16.75	10.5	3,557	0.30%
2024/02/26	0	16.45	1.1	16.45	16.40	-1.1	3,361	-0.03%
2024/02/23	0	16.55	6.5	16.50	16.45	-6.5	3,362	-0.19%
2024/02/22	0	0.00	25	16.43	16.45	-25	3,387	-0.74%
2024/02/21	0.5	16.41	0	0.00	16.35	0.5	3,386	0.02%
2024/02/20	0.2	16.50	4.8	16.50	16.45	-4.5	3,397	-0.13%
2024/02/19	0	16.60	4	16.56	16.55	-4	3,366	-0.12%
2024/02/16	0	0.00	15	16.28	16.40	-15	3,371	-0.44%
2024/02/15	10	16.10	6	16.11	16.15	4	3,298	0.12%
2024/02/05	2.8	16.01	1	16.05	16.05	1.8	3,246	0.06%
2024/02/02	3	16.13	2	16.15	16.15	1	3,230	0.03%
2024/02/01	1	16.10	10.4	16.10	16.15	-9.4	3,232	-0.29%
2024/01/31	6	16.00	6	16.05	16.10	0	3,238	0.00%
2024/01/30	1	16.10	5	16.05	16.10	-4	3,229	-0.12%
2024/01/29	0	0.00	3	16.17	16.20	-3	3,237	-0.09%
2024/01/26	6	16.11	1	16.15	16.15	5	3,232	0.15%
2024/01/25	1	16.05	0	0.00	16.05	1	3,202	0.03%
2024/01/23	11	15.86	0	0.00	15.95	11	3,194	0.34%
2024/01/22	0.2	15.85	3	15.80	15.80	-2.8	3,192	-0.09%
2024/01/19	5	15.61	1.1	15.75	15.70	3.9	3,181	0.12%
2024/01/18	28	15.60	0	0.00	15.60	28	3,165	0.89%
2024/01/17	31.5	15.62	3	15.63	15.50	28.5	3,145	0.91%
2024/01/16	14.8	15.88	3	15.93	15.85	11.8	3,090	0.38%
2024/01/15	12.1	16.10	1	16.10	16.10	11.1	3,009	0.37%
2024/01/12	10.5	16.10	0	16.20	16.10	10.5	3,033	0.35%
2024/01/11	1	16.20	1	16.25	16.20	0	3,023	0.00%
2024/01/10	6	16.11	0	16.20	16.10	6	3,158	0.19%
2024/01/09	47	16.21	0	16.20	16.15	47	3,150	1.49%
2024/01/08	80.2	16.33	15	16.42	16.30	65.2	3,132	2.08%
2024/01/05	5	16.10	9	16.10	16.15	-4	3,068	-0.13%
2024/01/04	0	16.10	2	16.05	16.10	-2	3,096	-0.06%
2024/01/03	10	16.11	1	16.10	16.05	9	3,178	0.28%
2024/01/02	17	16.34	12	16.30	16.30	5	3,129	0.16%
2023/12/29	21	16.31	20	16.31	16.35	1	3,083	0.03%
2023/12/28	35	16.11	20	16.18	16.15	15	3,054	0.49%
2023/12/27	0	0.00	2	16.10	16.10	-2	3,016	-0.07%
2023/12/26	0.2	15.93	0	15.85	16.00	0.2	3,002	0.01%
2023/12/25	0	0.00	0	15.90	15.85	0	3,010	0.00%
2023/12/22	24	15.86	5	15.90	15.85	19	3,017	0.63%
2023/12/21	0.1	16.00	9	16.00	15.95	-8.9	2,981	-0.30%
2023/12/20	4	16.03	8.1	16.00	16.10	-4.1	2,957	-0.14%
2023/12/19	1.4	15.96	14	15.95	16.00	-12.6	2,935	-0.43%
2023/12/18	0	16.15	2.8	16.20	16.20	-2.8	2,924	-0.09%
2023/12/15	20.2	16.22	16	16.24	16.20	4.2	2,911	0.14%
2023/12/14	3	16.15	39.9	16.12	16.15	-36.9	2,793	-1.32%
2023/12/13	0	0.00	6	15.94	15.90	-6	2,699	-0.22%
2023/12/12	0	0.00	4	15.95	15.90	-4	2,721	-0.15%
2023/12/11	10	15.95	54	15.95	15.95	-44	2,748	-1.60%
2023/12/08	37.1	15.80	25	15.79	15.90	12.1	2,697	0.45%
2023/12/07	2.1	15.50	1	15.50	15.50	1.1	2,546	0.04%
2023/12/06	0	0.00	7	15.50	15.55	-7	2,541	-0.28%
2023/12/05	1	15.45	0	0.00	15.45	1	2,539	0.04%
2023/12/04	1	15.45	4	15.54	15.55	-3	2,526	-0.12%
2023/12/01	1	15.35	1	15.40	15.45	0	2,463	0.00%
2023/11/30	1	15.35	0	0.00	15.40	1	2,452	0.04%
2023/11/29	2	15.43	8.4	15.42	15.45	-6.4	2,383	-0.27%
2023/11/28	11	15.41	11.1	15.35	15.40	-0.1	2,366	0.00%
2023/11/27	3.2	15.32	2	15.25	15.25	1.2	2,350	0.05%
2023/11/24	0	15.30	4.7	15.33	15.35	-4.7	2,330	-0.20%
2023/11/22	0	0.00	4.2	15.36	15.40	-4.2	2,326	-0.18%
2023/11/21	2	15.45	9.3	15.39	15.45	-7.3	2,307	-0.31%
2023/11/20	0	0.00	8.1	15.23	15.20	-8.1	2,262	-0.36%
2023/11/17	0	0.00	104.1	15.15	15.20	-104.1	2,263	-4.60%	大賣/鉅額交易
2023/11/16	0	0.00	9	15.00	15.05	-9	2,246	-0.40%
2023/11/15	0	0.00	12	14.95	15.05	-12	2,254	-0.53%
2023/11/14	0	0.00	2	14.65	14.75	-2	2,205	-0.09%
2023/11/13	0	0.00	1	14.70	14.65	-1	2,250	-0.04%
2023/11/10	3	14.60	32	14.60	14.60	-29	2,286	-1.27%
2023/11/09	3	14.75	0	14.80	14.70	3	2,323	0.13%
2023/11/08	1	14.80	14	14.79	14.80	-13	2,447	-0.53%
2023/11/07	0	0.00	3	14.80	14.80	-3	2,490	-0.12%
2023/11/06	3	14.80	3	14.82	14.80	0	2,567	0.00%
2023/11/03	0	0.00	16	14.61	14.65	-16	2,578	-0.62%
2023/11/02	0	0.00	0.1	14.55	14.50	-0.1	2,632	0.00%
2023/11/01	3	14.35	6	14.38	14.40	-3	2,696	-0.11%
2023/10/31	10	14.30	6	14.35	14.25	4	2,780	0.14%
2023/10/30	53	14.42	0	14.60	14.35	53	2,951	1.80%
2023/10/27	0	0.00	1	14.55	14.45	-1	3,001	-0.03%
2023/10/26	15.3	14.47	0	14.50	14.35	15.2	3,111	0.49%
2023/10/25	0	0.00	0	14.55	14.60	0	3,197	0.00%
2023/10/24	7	14.46	1	14.40	14.45	6	3,314	0.18%
2023/10/23	3	14.40	0.2	14.50	14.35	2.9	3,499	0.08%
2023/10/20	9	14.37	3	14.45	14.50	6	3,688	0.16%
2023/10/18	2	14.80	619	14.80	14.80	-617	3,847	-16.04%	大賣/鉅額交易
2023/10/17	1	14.45	0	14.60	14.45	1	3,776	0.03%
2023/10/16	1	14.50	3	14.45	14.45	-2	3,838	-0.05%
2023/10/13	4	14.50	0	0.00	14.60	4	3,935	0.10%
2023/10/12	124	14.55	1	14.55	14.60	123	4,104	3.00%	大買/鉅額交易
2023/10/11	57	14.49	50	14.55	14.60	7	4,171	0.17%
2023/10/06	1.1	14.41	0	14.55	14.45	1.1	4,157	0.03%
2023/10/05	1	14.30	0	14.40	14.40	1	4,233	0.02%
2023/10/04	18.8	14.33	1	14.25	14.20	17.8	4,340	0.41%
2023/10/03	25.5	14.65	0	14.70	14.55	25.5	4,354	0.58%
2023/10/02	6.2	14.65	0	14.75	14.65	6.2	4,426	0.14%
2023/09/28	3.1	14.60	0	14.75	14.60	3.1	4,511	0.07%
2023/09/27	0.1	14.65	0	0.00	14.60	0.1	4,525	0.00%
2023/09/26	8	14.68	0	0.00	14.60	8	4,540	0.18%
2023/09/25	0.1	14.80	31	14.81	14.75	-30.9	4,573	-0.68%
2023/09/22	44	14.70	0	0.00	14.65	44	4,622	0.95%
2023/09/21	23.2	14.87	0	0.00	14.75	23.2	4,630	0.50%
2023/09/20	3	15.00	5	15.04	15.00	-2	4,599	-0.04%
2023/09/19	0	0.00	2	15.10	15.10	-2	4,641	-0.04%
2023/09/18	1	15.10	3	15.05	15.05	-2	4,679	-0.04%
2023/09/15	4.2	15.15	6	15.20	15.05	-1.8	4,715	-0.04%
2023/09/14	0	0.00	114	15.07	15.20	-114	4,690	-2.43%	大賣/鉅額交易
2023/09/13	2	14.80	22	14.89	14.80	-20	4,656	-0.43%
2023/09/12	12	14.85	17	14.90	14.85	-5	4,760	-0.11%
2023/09/11	6	14.77	26	14.89	14.75	-20	4,835	-0.41%
2023/09/08	10	14.80	14	14.87	14.80	-4	4,908	-0.08%
2023/09/07	5.2	14.72	2	14.70	14.70	3.2	4,990	0.06%
2023/09/06	1.5	14.83	0	0.00	14.80	1.5	5,072	0.03%
2023/09/04	0	0.00	30	14.97	14.95	-30	5,546	-0.54%
2023/09/01	21.7	14.80	0	0.00	14.85	21.7	5,651	0.38%
2023/08/31	8	14.83	0	0.00	14.80	8	5,726	0.14%
2023/08/30	5	14.90	2	14.85	14.95	3	5,839	0.05%
2023/08/29	6	14.78	0	0.00	14.80	6	5,932	0.10%
2023/08/28	4	14.75	3.5	14.76	14.75	0.5	5,959	0.01%
2023/08/25	30	14.85	30	14.92	14.85	0	5,984	0.00%
2023/08/24	51	14.85	0	0.00	14.90	51	6,024	0.85%
2023/08/23	18	14.78	31	14.85	14.90	-13	6,052	-0.21%
2023/08/22	4	14.75	0	0.00	14.70	4	6,065	0.07%
2023/08/21	1	14.85	99	14.85	14.80	-98	6,062	-1.62%
2023/08/18	38	14.65	30	14.77	14.65	8	6,048	0.13%
2023/08/17	54	14.62	8.3	14.70	14.65	45.8	6,052	0.76%
2023/08/16	12	14.59	41	14.69	14.65	-29	6,031	-0.48%
2023/08/15	6	14.87	550	14.91	14.90	-544	6,100	-8.92%	大賣/鉅額交易
2023/08/14	40.5	14.83	685	14.80	14.80	-644.5	6,201	-10.39%	大賣/鉅額交易
2023/08/11	23	15.19	240	15.31	15.15	-217	6,164	-3.52%	大賣/鉅額交易
2023/08/10	1	15.05	12	15.13	15.00	-11	6,142	-0.18%
2023/08/09	2	15.35	0	0.00	15.30	2	6,466	0.03%
2023/08/08	41	15.39	0	0.00	15.40	41	6,582	0.62%
2023/08/07	7.1	15.46	1	15.30	15.45	6.1	6,579	0.09%
2023/08/04	2	15.58	6	15.61	15.60	-4	6,579	-0.06%
2023/08/02	145	15.63	0	0.00	15.35	145	6,546	2.21%	大買/鉅額交易
2023/08/01	87.1	15.85	0	0.00	15.90	87.1	6,439	1.35%
2023/07/31	119	15.95	2	16.17	15.95	117	6,439	1.82%	大買/鉅額交易
2023/07/28	218	15.87	73	15.95	15.95	145	6,416	2.26%	大買/鉅額交易
2023/07/27	45	15.90	40	15.90	15.95	5	6,368	0.08%
2023/07/26	47	15.87	42.5	16.00	15.85	4.5	6,256	0.07%
2023/07/25	5.3	15.52	84	15.50	15.55	-78.7	6,067	-1.30%
2023/07/24	67	14.99	387	15.16	15.10	-320	5,905	-5.42%	大賣/鉅額交易
2023/07/21	675	15.08	135	15.11	15.00	540	5,819	9.28%	大買/大賣/鉅額交易
2023/07/20	16	14.90	287	15.07	15.15	-271	5,808	-4.67%	大賣/鉅額交易
2023/07/19	336	15.01	66	15.09	14.95	270	5,807	4.65%	大買/鉅額交易
2023/07/18	342	14.87	4	14.88	14.85	338	5,810	5.82%	大買/鉅額交易
2023/07/17	412	14.94	124.1	15.03	15.05	287.9	5,835	4.93%	大買/大賣/鉅額交易
2023/07/14	20.1	14.50	215	14.55	14.65	-194.9	5,861	-3.33%	大賣/鉅額交易
2023/07/13	111	14.30	190.9	14.35	14.25	-79.9	5,874	-1.36%	大買/大賣/
2023/07/11	0	0.00	300	14.60	14.60	-300	6,310	-4.75%	大賣/鉅額交易
2023/07/10	512	14.47	0	0.00	14.30	512	6,216	8.24%	大買/鉅額交易
2023/07/07	71	14.40	305	14.47	14.40	-234	6,164	-3.80%	大賣/鉅額交易
2023/07/06	81	14.43	1	14.45	14.20	80	6,174	1.30%
2023/07/05	0.1	14.55	0	0.00	14.45	0.1	6,114	0.00%
2023/07/04	0	0.00	2	14.53	14.45	-2	6,099	-0.03%
2023/07/03	1	14.40	1	14.50	14.50	0	6,080	0.00%
2023/06/30	20	14.13	10	14.25	14.25	10	6,065	0.16%
2023/06/29	276	14.27	0	0.00	14.25	276	6,031	4.58%	大買/鉅額交易
2023/06/28	2	14.20	0	0.00	14.25	2	5,994	0.03%
2023/06/27	152	14.18	0	0.00	14.15	152	5,985	2.54%	大買/鉅額交易
2023/06/26	60	14.43	1	14.40	14.40	59	5,939	0.99%
2023/06/21	78	14.49	58	14.58	14.55	20	5,909	0.34%
2023/06/20	51	14.55	111	14.61	14.55	-60	5,895	-1.02%	大賣/
2023/06/19	165.1	14.52	3	14.60	14.50	162.1	5,906	2.74%	大買/鉅額交易
2023/06/16	29	14.55	20.8	14.70	14.60	8.2	5,887	0.14%
2023/06/15	66.2	14.57	0	0.00	14.55	66.2	5,862	1.13%
2023/06/14	140	14.69	6	14.87	14.65	134	5,828	2.30%	大買/鉅額交易
2023/06/13	40	14.59	32	14.69	14.80	8	5,787	0.14%
2023/06/12	22.1	14.45	11	14.47	14.45	11.1	5,707	0.19%
2023/06/09	2.5	14.74	7	14.77	14.65	-4.6	5,633	-0.08%
2023/06/08	24.4	14.75	80	14.84	14.95	-55.6	5,535	-1.00%
2023/06/07	0.2	14.40	47.5	14.54	14.50	-47.3	5,193	-0.91%
2023/06/06	42	14.38	13	14.21	14.25	29	5,100	0.57%
2023/06/05	35	14.22	2.1	14.30	14.30	32.9	5,040	0.65%
2023/06/02	20	14.05	24	14.10	14.05	-4	4,950	-0.08%
2023/06/01	1	13.95	5	13.89	13.95	-4	4,861	-0.08%
2023/05/31	0	0.00	1	13.95	13.90	-1	4,840	-0.02%
2023/05/29	22	13.84	2	13.88	13.85	20	4,847	0.41%
2023/05/26	3	13.70	3	13.77	13.70	0	4,834	0.00%
2023/05/25	0.4	13.65	0	0.00	13.65	0.4	4,836	0.01%
2023/05/24	2	13.65	0	0.00	13.70	2	4,863	0.04%
2023/05/23	1	13.65	25	13.61	13.75	-24	4,862	-0.49%
2023/05/22	58	13.50	66	13.55	13.55	-8	4,851	-0.16%
2023/05/19	25.6	13.50	25	13.55	13.50	0.6	4,841	0.01%
2023/05/18	7	13.20	69.5	13.36	13.45	-62.5	4,776	-1.31%
2023/05/17	42.3	13.21	0	0.00	13.25	42.3	4,655	0.91%
2023/05/16	23	13.25	0	0.00	13.25	23	4,571	0.50%
2023/05/15	161	13.22	400	13.50	13.10	-239	4,554	-5.25%	大買/大賣/鉅額交易
2023/05/12	30	13.27	23	13.23	13.30	7	4,215	0.17%
2023/05/10	40	13.72	47	13.85	13.85	-7	4,121	-0.17%
2023/05/09	57	13.88	0	0.00	13.85	57	4,082	1.40%
2023/05/08	0	0.00	344	14.03	14.05	-344	4,056	-8.48%	大賣/鉅額交易
2023/05/05	15	13.80	0	13.85	13.85	15	4,040	0.37%
2023/05/04	50.2	13.85	11	14.15	14.10	39.2	4,009	0.98%
2023/05/03	2	13.65	41	13.95	13.95	-39	3,936	-0.99%
2023/05/02	0	0.00	107	13.70	13.70	-107	3,919	-2.73%	大賣/鉅額交易
2023/04/28	107	13.70	72	13.62	13.70	35	3,942	0.89%	大買/
2023/04/27	0	0.00	50	13.65	13.50	-50	3,900	-1.28%
2023/04/26	0	0.00	1	13.50	13.60	-1	3,866	-0.03%
2023/04/25	169	13.54	23	13.61	13.50	146	3,825	3.82%	大買/鉅額交易
2023/04/24	0	0.00	37	13.60	13.60	-37	3,751	-0.99%
2023/04/21	60	13.42	33	13.44	13.45	27	3,672	0.74%
2023/04/20	111	13.51	108	13.68	13.70	3	3,588	0.08%	大買/大賣/
2023/04/19	177	13.76	276	13.85	13.85	-99	3,503	-2.83%	大買/大賣/
2023/04/18	201	13.43	221.1	13.60	13.40	-20.1	3,290	-0.61%	大買/大賣/
2023/04/17	48.5	13.18	30	13.22	13.35	18.5	3,165	0.58%
2023/04/14	5	13.15	114.8	13.08	13.70	-109.8	2,893	-3.79%	大賣/鉅額交易
2023/04/13	30	12.50	9.2	12.53	12.50	20.8	2,575	0.81%
2023/04/12	223	12.49	12	12.49	12.50	211	2,565	8.23%	大買/鉅額交易
2023/04/11	192	12.34	12	12.36	12.45	180	2,578	6.98%	大買/鉅額交易
2023/04/10	0	0.00	35	12.14	12.20	-35	2,489	-1.41%
2023/04/07	10	12.05	10	12.10	12.05	0	2,463	0.00%
2023/04/06	10	11.95	0	0.00	12.00	10	2,459	0.41%
2023/03/31	71	12.01	72	12.10	12.00	-1	2,457	-0.04%
2023/03/30	50.2	11.95	0.7	12.05	11.95	49.5	2,438	2.03%
2023/03/29	93	12.00	10	12.05	12.00	83	2,431	3.41%
2023/03/28	202	12.00	0	0.00	12.00	202	2,459	8.21%	大買/鉅額交易
2023/03/27	33	11.98	0	0.00	12.05	33	2,480	1.33%
2023/03/24	1	12.10	0	0.00	12.10	1	2,521	0.04%
2023/03/23	10.1	12.15	4	12.10	12.20	6.1	2,516	0.24%
2023/03/22	0.1	12.05	6	12.11	12.15	-5.9	2,516	-0.23%
2023/03/21	10	12.06	0	0.00	12.05	10	2,502	0.40%
2023/03/20	0	0.00	6	12.04	12.00	-6	2,494	-0.24%
2023/03/17	2	11.60	5	11.65	11.85	-3	2,424	-0.12%
2023/03/16	6	11.46	0	0.00	11.55	6	2,407	0.25%
2023/03/15	10	11.80	0	0.00	11.70	10	2,390	0.42%
2023/03/14	5.2	11.81	9	11.75	11.75	-3.8	2,385	-0.16%
2023/03/13	0	0.00	1	12.05	12.00	-1	2,368	-0.04%
2023/03/10	9	12.02	1	12.00	11.90	8	2,384	0.34%
2023/03/09	1	12.25	5	12.30	12.20	-4	2,402	-0.17%
2023/03/08	2	12.25	1	12.30	12.30	1	2,451	0.04%
2023/03/07	2	12.23	63.1	12.23	12.35	-61.1	2,459	-2.48%
2023/03/03	1.1	11.86	150	11.85	11.85	-148.9	2,433	-6.12%	大賣/鉅額交易
2023/03/02	1	11.80	0	0.00	11.85	1	2,432	0.04%
2023/03/01	12.1	11.94	0	0.00	11.90	12.1	2,409	0.50%
2023/02/24	15	12.05	3	12.08	12.15	12	2,349	0.51%
2023/02/23	2	12.00	0	0.00	12.05	2	2,322	0.09%
2023/02/22	1.5	12.00	10	12.00	11.95	-8.5	2,310	-0.37%
2023/02/21	3	11.90	1	11.90	11.95	2	2,276	0.09%
2023/02/20	0	0.00	141	11.85	11.85	-141	2,282	-6.18%	大賣/鉅額交易
2023/02/17	5	11.76	0	0.00	11.75	5	2,284	0.22%
2023/02/16	4	11.79	0	0.00	11.75	4	2,286	0.17%
2023/02/15	10	11.90	0	0.00	11.85	10	2,308	0.43%
2023/02/14	19	11.92	0	0.00	11.95	19	2,304	0.82%
2023/02/13	19	11.93	0	0.00	11.90	19	2,345	0.81%
2023/02/10	22	11.88	5	11.90	11.90	17	2,327	0.73%
2023/02/09	1	12.20	1	12.20	12.15	0	2,272	0.00%
2023/02/08	0	12.15	10	12.18	12.35	-10	2,216	-0.45%
2023/02/07	1	11.95	0	0.00	11.95	1	2,146	0.05%
2023/02/06	2	11.90	0	0.00	11.85	2	2,125	0.09%
2023/02/03	0	11.80	1.6	11.88	11.95	-1.6	2,120	-0.08%
2023/02/02	0.1	11.65	0	0.00	11.75	0.1	2,055	0.00%
2023/02/01	1	11.60	1	11.70	11.50	0	2,090	0.00%
2023/01/31	1	11.60	0	0.00	11.60	1	2,076	0.05%
2023/01/30	10	11.50	3	11.52	11.50	7	2,063	0.34%
2023/01/16	0	0.00	0	11.40	11.30	0	2,070	0.00%
2023/01/11	0	11.25	0	0.00	11.25	0	2,193	0.00%
2023/01/10	1	11.30	2	11.30	11.30	-1	2,197	-0.05%
2023/01/09	0	0.00	10	11.30	11.30	-10	2,227	-0.45%
2023/01/05	0	10.95	0	0.00	10.95	0	2,204	0.00%
2023/01/04	0	11.00	3	10.85	10.90	-3	2,215	-0.14%
2022/12/30	1.2	10.76	0	0.00	10.85	1.2	2,267	0.05%
2022/12/29	11.4	10.75	0.5	10.90	10.70	10.9	2,271	0.48%
2022/12/28	0	0.00	1	11.10	11.00	-1	2,225	-0.04%
2022/12/27	1	11.15	0	0.00	11.15	1	2,214	0.05%
2022/12/26	1	11.05	0	0.00	11.15	1	2,206	0.05%
2022/12/23	3	11.05	0	0.00	11.10	3	2,226	0.13%
2022/12/22	1	11.10	0	0.00	11.10	1	2,244	0.04%
2022/12/20	0	11.20	180	11.10	11.15	-180	2,299	-7.83%	大賣/鉅額交易
2022/12/19	1.6	11.24	0	0.00	11.20	1.6	2,311	0.07%
2022/12/16	1	11.35	21	11.35	11.50	-20	2,288	-0.87%
2022/12/14	3.2	11.42	0	0.00	11.50	3.2	2,259	0.14%
2022/12/12	0	11.50	15.1	11.47	11.50	-15.1	2,223	-0.68%
2022/12/09	1	11.50	0	0.00	11.50	1	2,285	0.04%
2022/12/08	1	11.40	9	11.50	11.40	-8	2,270	-0.35%
2022/12/07	1	11.55	0	0.00	11.55	1	2,250	0.04%
2022/12/06	7	11.59	1	11.55	11.55	6	2,240	0.27%
2022/12/05	1	11.65	0	0.00	11.70	1	2,228	0.04%
2022/12/02	20	11.75	1	11.75	11.65	19	2,217	0.86%
2022/12/01	5	11.76	0	0.00	11.75	5	2,188	0.23%
2022/11/30	9.2	11.69	19	11.72	11.75	-9.9	2,132	-0.46%
2022/11/29	1.2	11.18	26	11.38	11.45	-24.8	2,070	-1.20%
2022/11/28	1	11.15	0	0.00	11.25	1	2,040	0.05%
2022/11/25	0	11.30	10.5	11.25	11.35	-10.5	2,043	-0.51%
2022/11/24	0	0.00	0	11.25	11.25	0	2,040	0.00%
2022/11/23	2	11.12	4	11.19	11.25	-2	2,066	-0.10%
2022/11/22	1	11.05	2	11.10	11.10	-1	2,078	-0.05%
2022/11/21	11	11.05	1	11.05	11.10	10	2,092	0.48%
2022/11/18	11	11.04	0	0.00	10.95	11	2,092	0.53%
2022/11/17	2	11.03	0	0.00	11.05	2	2,078	0.10%
2022/11/16	6	11.09	0.2	11.25	11.15	5.8	2,082	0.28%
2022/11/15	1.2	10.98	0	0.00	11.25	1.2	2,061	0.06%
2022/11/14	30	11.05	0	0.00	11.10	30	2,030	1.48%
2022/11/11	11	10.95	1	10.95	11.00	10	2,017	0.50%
2022/11/10	0	0.00	27.9	10.60	10.70	-27.9	1,970	-1.42%
2022/11/09	12	10.63	1.3	10.55	10.75	10.7	1,968	0.54%
2022/11/08	12	10.46	0	0.00	10.45	12	1,943	0.62%
2022/11/07	2	10.40	0	0.00	10.40	2	1,972	0.10%
2022/11/03	20	10.30	0	0.00	10.25	20	2,016	0.99%
2022/11/02	0.1	10.35	4	10.25	10.30	-3.9	2,019	-0.19%
2022/11/01	1	10.10	6	10.19	10.20	-5	2,025	-0.25%
2022/10/31	0	10.15	1	10.10	10.00	-1	2,033	-0.05%
2022/10/28	5.5	10.10	17	10.15	10.00	-11.5	2,047	-0.56%
2022/10/27	1	10.10	1	10.15	10.10	0	2,000	0.00%
2022/10/26	0	0.00	15	9.91	10.00	-15	2,012	-0.75%
2022/10/25	12	9.92	0	0.00	9.85	12	1,993	0.60%
2022/10/24	1	10.10	51	10.00	9.97	-50	1,975	-2.53%
2022/10/21	0	0.00	10	10.05	10.00	-10	1,992	-0.50%
2022/10/20	28.2	9.80	1	9.86	10.00	27.2	1,975	1.38%
2022/10/19	0	10.20	6	10.05	10.05	-6	1,874	-0.32%
2022/10/18	3	10.08	0	0.00	10.10	3	1,871	0.16%
2022/10/17	39	9.96	0	0.00	10.05	39	1,874	2.08%
2022/10/14	2	10.18	1	10.20	10.15	1	1,853	0.05%
2022/10/13	3	10.02	0.4	10.25	10.05	2.6	1,868	0.14%
2022/10/12	0	10.25	0	0.00	10.25	0	1,862	0.00%
2022/10/11	0.4	10.20	0	0.00	10.15	0.4	1,879	0.02%
2022/10/07	2.5	10.40	0	0.00	10.40	2.5	1,924	0.13%
2022/10/06	0	10.65	0	0.00	10.65	0	2,032	0.00%
2022/10/05	2	10.63	0	0.00	10.65	2	2,173	0.09%
2022/10/03	0.3	10.44	0	0.00	10.45	0.3	2,396	0.01%
2022/09/30	5	10.49	16	10.54	10.55	-11	2,452	-0.45%
2022/09/29	3	10.30	18	10.28	10.40	-15	2,465	-0.61%
2022/09/28	5.5	10.22	1	10.15	10.10	4.5	2,469	0.18%
2022/09/27	3	10.53	2.6	10.62	10.50	0.4	2,460	0.02%
2022/09/26	2.4	10.74	20	10.70	10.75	-17.6	2,447	-0.72%
2022/09/23	3	10.98	0	0.00	11.00	3	2,467	0.12%
2022/09/22	2.5	10.97	0	0.00	11.00	2.5	2,506	0.10%
2022/09/21	3	11.12	0	0.00	11.15	3	2,535	0.12%
2022/09/19	5	11.14	4	11.15	11.20	1	2,546	0.04%
2022/09/16	39	11.15	0	0.00	11.05	39	2,559	1.52%
2022/09/15	2	11.53	0.3	11.65	11.55	1.7	2,505	0.07%
2022/09/14	20.4	11.56	1	11.60	11.50	19.4	2,539	0.76%
2022/09/13	0.5	11.80	0	11.80	11.85	0.5	2,583	0.02%
2022/09/12	2.5	11.63	3	11.63	11.70	-0.5	2,662	-0.02%
2022/09/08	2	11.45	2	11.43	11.55	0	2,731	0.00%
2022/09/07	2	11.28	0.1	11.40	11.30	1.9	2,749	0.07%
2022/09/06	3	11.48	0	11.60	11.45	3	2,766	0.11%
2022/09/05	5	11.58	0	0.00	11.55	5	2,787	0.18%
2022/09/02	21	11.80	0	0.00	11.75	21	2,820	0.74%
2022/09/01	4	11.78	3	11.75	11.85	1	2,839	0.04%
2022/08/31	0	0.00	1	11.85	11.95	-1	2,821	-0.04%
2022/08/30	11	11.94	1	11.95	11.95	10	2,824	0.35%
2022/08/29	40.1	11.91	0	0.00	11.90	40.1	2,799	1.43%
2022/08/25	1.3	12.15	0	0.00	12.10	1.3	2,783	0.04%
2022/08/24	0	0.00	1	12.15	12.05	-1	2,796	-0.04%
2022/08/23	1	12.00	0	0.00	12.00	1	2,813	0.04%
2022/08/22	0.3	12.20	0	0.00	12.20	0.3	2,846	0.01%
2022/08/19	0	0.00	7	12.22	12.30	-7	2,876	-0.24%
2022/08/18	0	0.00	2	12.20	12.15	-2	2,895	-0.07%
2022/08/17	1	12.26	6	12.27	12.20	-5.1	2,906	-0.17%
2022/08/16	11	12.15	0	0.00	12.25	11	2,914	0.38%
2022/08/15	4.1	12.20	1.4	12.21	12.20	2.7	2,907	0.09%
2022/08/12	1	12.10	1	12.20	12.20	0	2,893	0.00%
2022/08/11	10	11.80	4	11.90	11.90	6	2,889	0.21%
2022/08/10	10	11.60	8	11.63	11.60	2	2,893	0.07%
2022/08/09	1	11.55	0	0.00	11.60	1	2,902	0.03%
2022/08/08	1.4	11.49	0	0.00	11.50	1.4	2,974	0.05%
2022/08/05	0	11.45	21	11.40	11.50	-21	3,024	-0.69%
2022/08/04	6.1	11.07	10	11.10	11.15	-3.9	3,164	-0.12%
2022/08/03	2	11.20	0	0.00	11.15	2	3,230	0.06%
2022/08/02	3	11.27	0	0.00	11.25	3	3,263	0.09%
2022/08/01	0	0.00	3.1	11.45	11.55	-3.1	3,330	-0.09%
2022/07/29	1.1	11.40	10	11.45	11.40	-8.9	3,354	-0.27%
2022/07/28	3	11.42	7.8	11.46	11.45	-4.8	3,349	-0.14%
2022/07/27	0	11.40	0	0.00	11.40	0	3,321	0.00%
2022/07/26	0	0.00	14.1	11.35	11.40	-14.1	3,343	-0.42%
2022/07/25	1	11.40	1.1	11.35	11.40	-0.1	3,363	0.00%
2022/07/22	7	11.20	0.5	11.25	11.35	6.5	3,400	0.19%
2022/07/21	0	11.05	0	0.00	11.15	0	3,474	0.00%
2022/07/20	5.1	11.09	10.4	11.13	11.05	-5.2	3,513	-0.15%
2022/07/19	1	10.95	0.1	11.00	11.00	0.9	3,590	0.03%
2022/07/18	1	10.85	12.9	10.87	10.85	-11.9	3,611	-0.33%
2022/07/15	51.4	10.86	10.1	10.90	10.75	41.3	3,589	1.15%
2022/07/14	14.2	10.96	5	11.16	11.15	9.2	3,542	0.26%
2022/07/13	27.7	12.60	122	12.65	12.65	-94.3	3,433	-2.75%	大賣/
2022/07/12	136.4	12.54	0	0.00	12.50	136.4	3,354	4.07%	大買/鉅額交易
2022/07/11	28.1	13.29	4	13.25	13.20	24.1	3,228	0.74%
2022/07/08	10	13.58	0	0.00	13.60	10	3,170	0.32%
2022/07/07	3	13.45	5	13.65	13.65	-2	3,146	-0.06%
2022/07/06	15	13.62	1	13.55	13.60	14	3,146	0.44%
2022/07/05	4	13.75	5	13.70	13.90	-1	3,343	-0.03%
2022/07/04	0.2	13.67	3	13.55	13.60	-2.8	3,543	-0.08%
2022/07/01	37.1	13.71	14.1	13.69	13.55	23	3,574	0.64%
2022/06/30	23	14.03	1	14.00	14.00	22	3,545	0.62%
2022/06/29	12.2	14.19	0.5	14.25	14.20	11.7	3,523	0.33%
2022/06/28	4	14.33	0	0.00	14.30	4	3,507	0.11%
2022/06/27	4.1	14.50	47	14.43	14.50	-43	3,545	-1.21%
2022/06/24	1	14.20	3	14.28	14.30	-2	3,536	-0.06%
2022/06/23	1.1	14.20	0	0.00	14.15	1.1	3,532	0.03%
2022/06/21	2	14.20	118	14.20	14.25	-116	3,524	-3.29%	大賣/鉅額交易
2022/06/20	47.2	14.01	0	0.00	13.90	47.2	3,501	1.35%
2022/06/17	85.1	14.05	4	14.15	14.05	81.1	3,441	2.36%
2022/06/16	1	14.40	0	0.00	14.25	1	3,399	0.03%
2022/06/15	0	14.45	0	0.00	14.40	0	3,439	0.00%
2022/06/14	2.1	14.20	0	0.00	14.35	2.1	3,463	0.06%
2022/06/13	101.2	14.35	0	0.00	14.30	101.2	3,482	2.90%	大買/鉅額交易
2022/06/10	4	14.60	0	0.00	14.65	4	3,465	0.12%
2022/06/09	3	14.83	0	0.00	14.80	3	3,451	0.09%
2022/06/08	2.2	14.83	0	0.00	14.85	2.2	3,455	0.06%
2022/06/07	6	14.74	0	0.00	14.70	6	3,483	0.17%
2022/06/06	0.3	14.81	0	0.00	14.85	0.3	3,511	0.01%
2022/06/02	1	14.80	0	0.00	14.80	1	3,560	0.03%
2022/06/01	3.6	14.86	0	0.00	14.80	3.6	3,667	0.10%
2022/05/31	12	14.83	6	14.84	14.85	6	3,668	0.16%
2022/05/30	3	14.67	1	14.80	14.85	2	3,660	0.05%
2022/05/27	2	14.15	0	0.00	14.40	2	3,644	0.05%
2022/05/26	11	14.10	0	0.00	14.15	11	3,641	0.30%
2022/05/24	7.2	14.06	0.6	14.25	14.00	6.6	3,773	0.18%
2022/05/23	1	14.15	1	14.20	14.10	0	3,752	0.00%
2022/05/20	0	0.00	6	14.20	14.10	-6	3,806	-0.16%
2022/05/19	11.1	14.05	1	14.05	14.05	10	3,809	0.26%
2022/05/18	0	0.00	1	14.35	14.40	-1	3,797	-0.03%
2022/05/17	3	14.17	556	14.17	14.15	-553	3,788	-14.60%	大賣/鉅額交易
2022/05/16	439.5	14.03	52	14.30	14.10	387.5	3,786	10.23%	大買/鉅額交易
2022/05/13	7	14.16	65.1	14.23	14.25	-58.1	3,752	-1.55%
2022/05/12	266.7	14.36	8.2	14.42	14.00	258.5	3,756	6.88%	大買/鉅額交易
2022/05/11	21.1	14.86	0	0.00	14.85	21.1	3,613	0.58%
2022/05/10	8	15.08	0	0.00	15.15	8	3,549	0.23%
2022/05/09	53.2	15.25	22.7	15.32	15.15	30.5	3,531	0.86%
2022/05/06	9	15.63	3	15.70	15.75	6	3,470	0.17%
2022/05/05	32	15.91	2	15.90	15.90	30	3,496	0.86%
2022/05/04	0	15.95	0	0.00	15.85	0	3,518	0.00%
2022/05/03	7	15.82	0	0.00	15.85	7	3,563	0.20%
2022/04/29	3	15.73	0	15.75	15.70	3	3,607	0.08%
2022/04/28	1.1	15.60	101	15.65	15.55	-99.9	3,654	-2.73%	大賣/
2022/04/27	23.2	15.59	0	0.00	15.55	23.2	3,652	0.64%
2022/04/26	1	15.95	2	15.90	15.90	-1	3,649	-0.03%
2022/04/25	17.3	15.82	11	16.00	15.80	6.3	3,616	0.17%
2022/04/22	7.1	16.15	0	0.00	16.20	7.1	3,596	0.20%
2022/04/21	2	16.23	0	0.00	16.30	2	3,637	0.06%
2022/04/20	0.5	16.15	0	0.00	16.15	0.5	3,754	0.01%
2022/04/19	2	16.13	5	16.20	16.20	-3	3,782	-0.08%
2022/04/18	30.2	16.05	1	16.15	16.00	29.2	3,853	0.76%
2022/04/15	1.3	16.21	3	16.20	16.20	-1.7	3,856	-0.04%
2022/04/14	0.3	16.25	0.6	16.28	16.25	-0.3	3,887	-0.01%
2022/04/13	3	16.23	19	16.27	16.25	-16	3,907	-0.41%
2022/04/12	9.2	16.22	1	16.20	16.20	8.2	3,909	0.21%
2022/04/11	288.2	16.52	501	16.40	16.30	-212.8	3,900	-5.46%	大買/大賣/鉅額交易
2022/04/08	36	16.68	47	16.63	16.70	-11	3,776	-0.29%
2022/04/07	12	16.18	1	16.40	16.15	11	3,597	0.31%
2022/04/06	51	16.40	14	16.42	16.40	37	3,604	1.03%
2022/04/01	0	0.00	13	16.40	16.45	-13	3,607	-0.36%
2022/03/31	13.1	16.46	10	16.55	16.45	3.1	3,645	0.09%
2022/03/30	46	16.45	4	16.50	16.45	42	3,631	1.16%
2022/03/29	2	16.40	0	0.00	16.45	2	3,606	0.06%
2022/03/28	15	16.28	4.2	16.25	16.35	10.8	3,606	0.30%
2022/03/25	30	16.33	0	0.00	16.35	30	3,618	0.83%
2022/03/24	19.1	16.35	2	16.30	16.35	17.1	3,607	0.47%
2022/03/23	3	16.20	0	0.00	16.20	3	3,622	0.08%
2022/03/22	5	16.25	1	16.35	16.25	4	3,609	0.11%
2022/03/21	1	16.30	12	16.34	16.40	-11	3,604	-0.31%
2022/03/18	0	0.00	3	16.20	16.25	-3	3,629	-0.08%
2022/03/17	2	16.15	38	16.19	16.15	-36	3,591	-1.00%
2022/03/16	7	15.75	5	15.90	15.80	2	3,568	0.06%
2022/03/15	2	15.80	1	15.75	15.75	1	3,562	0.03%
2022/03/14	1	15.90	6.3	15.87	15.90	-5.3	3,624	-0.15%
2022/03/11	0.1	15.75	0	0.00	15.65	0.1	3,635	0.00%
2022/03/10	1	15.70	0	0.00	15.75	1	3,641	0.03%
2022/03/09	22	15.24	7	15.25	15.40	15	3,615	0.41%
2022/03/08	56.6	15.18	17	15.18	15.05	39.6	3,614	1.09%
2022/03/07	28.3	15.45	0	0.00	15.30	28.3	3,576	0.79%
2022/03/04	5.1	15.84	0	0.00	15.90	5.1	3,506	0.15%
2022/03/03	6.5	15.97	18	16.01	16.05	-11.5	3,539	-0.32%
2022/03/02	5	15.90	4.3	16.00	15.90	0.7	3,588	0.02%
2022/03/01	4.5	15.93	12	16.01	16.00	-7.5	3,578	-0.21%
2022/02/25	12.1	15.70	0	0.00	15.70	12.1	3,584	0.34%
2022/02/24	81.5	15.83	3	15.70	15.75	78.5	3,581	2.19%
2022/02/23	3.2	16.11	0	0.00	16.10	3.2	3,493	0.09%
2022/02/22	49.3	16.06	1	16.10	16.05	48.3	3,614	1.33%
2022/02/21	3.5	16.21	15	16.27	16.30	-11.5	3,759	-0.31%
2022/02/18	22	16.26	4	16.29	16.25	18	3,856	0.47%
2022/02/17	15	16.34	3	16.35	16.30	12	3,875	0.31%
2022/02/16	25	16.30	10	16.30	16.35	15	3,905	0.38%
2022/02/15	3	16.27	85	16.35	16.20	-82	3,950	-2.08%
2022/02/14	25.1	16.28	3.5	16.34	16.25	21.6	3,939	0.55%
2022/02/11	14	16.66	8.6	16.70	16.70	5.4	4,013	0.13%
2022/02/10	20	16.75	1	16.75	16.80	19	4,024	0.47%
2022/02/09	6	16.77	21	16.82	16.80	-15	4,128	-0.36%
2022/02/08	0.1	16.75	4	16.74	16.80	-3.9	4,121	-0.09%
2022/02/07	6.1	16.31	2.1	16.31	16.55	3.9	4,117	0.10%
2022/01/26	6	16.18	0	0.00	16.15	6	4,087	0.15%
2022/01/25	29.1	16.17	0	0.00	16.15	29.1	4,076	0.71%
2022/01/24	46.2	16.18	43	16.25	16.35	3.2	4,037	0.08%
2022/01/21	18.1	16.47	0	0.00	16.45	18.1	4,014	0.45%
2022/01/20	17	16.61	11	16.65	16.75	6	3,959	0.15%
2022/01/19	11.4	16.68	2	16.60	16.60	9.4	3,927	0.24%
2022/01/18	0	0.00	8	16.93	16.90	-8	3,853	-0.21%
2022/01/17	35.3	16.92	0	0.00	16.85	35.3	3,856	0.92%
2022/01/14	29.3	17.24	10	17.28	17.10	19.3	3,787	0.51%
2022/01/13	19.1	17.16	29.3	17.15	17.25	-10.2	3,746	-0.27%
2022/01/12	13.2	16.96	15	17.00	16.95	-1.8	3,653	-0.05%
2022/01/11	14	16.98	7	17.01	17.00	7	3,611	0.19%
2022/01/10	29.4	16.97	31	17.03	16.95	-1.6	3,550	-0.05%
2022/01/07	11	16.88	5.1	17.05	16.85	5.9	3,504	0.17%
2022/01/06	7	16.83	0.2	16.99	16.90	6.8	3,477	0.20%
2022/01/05	4	16.85	2.5	16.81	16.90	1.5	3,444	0.04%
2022/01/04	6	16.89	14	16.96	16.95	-8	3,433	-0.23%
2022/01/03	56	17.00	20	17.04	16.95	36	3,413	1.05%
2021/12/30	0	0.00	19	16.86	16.95	-19	3,322	-0.57%
2021/12/29	2	16.88	67	16.85	16.90	-65	3,309	-1.96%
2021/12/28	1	16.80	1.1	16.75	16.75	-0.1	3,293	0.00%
2021/12/27	2.8	16.70	19.1	16.73	16.75	-16.3	3,314	-0.49%
2021/12/24	1	16.50	1	16.50	16.55	0	3,310	0.00%
2021/12/23	8	16.52	4	16.50	16.55	4	3,302	0.12%
2021/12/22	3	16.40	0	0.00	16.40	3	3,322	0.09%
2021/12/21	5.1	16.40	17	16.48	16.55	-11.9	3,319	-0.36%
2021/12/20	10.4	16.31	0	0.00	16.30	10.4	3,307	0.31%
2021/12/17	2.2	16.40	3	16.43	16.40	-0.8	3,289	-0.02%
2021/12/16	7.1	16.35	10	16.45	16.45	-2.9	3,286	-0.09%
2021/12/15	10	16.39	0	0.00	16.35	10	3,343	0.30%
2021/12/14	11	16.52	15	16.62	16.40	-4	3,425	-0.12%
2021/12/13	3	16.70	0	0.00	16.75	3	3,396	0.09%
2021/12/10	6	16.71	3	16.70	16.75	3	3,389	0.09%
2021/12/09	1	16.65	0	0.00	16.70	1	3,390	0.03%
2021/12/08	10.1	16.70	26	16.77	16.60	-15.9	3,382	-0.47%
2021/12/07	1	16.35	5	16.25	16.45	-4	3,319	-0.12%
2021/12/06	17	16.26	3	16.32	16.35	14	3,321	0.42%
2021/12/03	0	0.00	1	16.25	16.35	-1	3,328	-0.03%
2021/12/02	1.6	16.13	2	16.15	16.20	-0.4	3,336	-0.01%
2021/12/01	10.2	16.15	52	16.13	16.25	-41.8	3,337	-1.25%
2021/11/30	5	16.19	5	16.35	16.15	0	3,326	0.00%
2021/11/29	12	16.10	21	16.05	16.10	-9	3,310	-0.27%
2021/11/26	40.2	16.33	12	16.27	16.25	28.2	3,281	0.86%
2021/11/25	6	16.53	16	16.63	16.65	-10	3,253	-0.31%
2021/11/24	19.1	16.55	0	0.00	16.55	19.1	3,264	0.59%
2021/11/23	7	16.61	8	16.56	16.55	-1	3,295	-0.03%
2021/11/22	6.2	16.67	12	16.71	16.75	-5.8	3,277	-0.18%
2021/11/19	9	16.72	3	16.63	16.70	6	3,250	0.19%
2021/11/18	19	16.70	27	16.73	16.80	-8	3,182	-0.25%
2021/11/17	8.7	16.45	74.2	16.29	16.50	-65.5	2,998	-2.18%
2021/11/16	3.1	16.15	7	16.19	16.15	-3.9	2,911	-0.13%
2021/11/15	2.1	16.08	10	16.13	16.10	-7.9	2,937	-0.27%
2021/11/12	4	15.93	31.2	15.91	15.95	-27.2	2,970	-0.92%
2021/11/11	1.1	15.70	5	15.75	15.75	-3.9	2,987	-0.13%
2021/11/10	5.1	15.70	2	15.70	15.70	3.1	3,100	0.10%
2021/11/09	0	15.65	0	0.00	15.65	0	3,038	0.00%
2021/11/08	2	15.45	23	15.59	15.70	-21	3,053	-0.69%
2021/11/05	29.3	15.13	0	0.00	15.25	29.3	3,039	0.96%
2021/11/04	1	15.20	2	15.30	15.20	-1	3,097	-0.03%
2021/11/03	10	15.20	5	15.23	15.30	5	3,169	0.16%
2021/11/02	1.1	15.20	0	0.00	15.25	1.1	3,166	0.03%
2021/11/01	0	15.20	0	0.00	15.20	0	3,179	0.00%
2021/10/29	19	15.05	0	0.00	15.15	19	3,207	0.59%
2021/10/28	20.1	15.16	0	0.00	15.15	20.1	3,236	0.62%
2021/10/27	7.1	15.34	0	0.00	15.30	7.1	3,294	0.21%
2021/10/26	0	15.40	0	0.00	15.40	0	3,452	0.00%
2021/10/25	9.1	15.19	5	15.35	15.30	4.1	3,663	0.11%
2021/10/21	2	15.40	5	15.50	15.50	-3	4,070	-0.07%
2021/10/20	2.1	15.30	0	0.00	15.30	2.1	4,173	0.05%
2021/10/18	0	0.00	6	15.14	15.20	-6	4,341	-0.14%
2021/10/14	7	14.75	0	0.00	14.85	7	4,545	0.15%
2021/10/13	11	14.92	1	15.00	14.90	10	4,625	0.22%
2021/10/12	3.1	14.92	0	0.00	14.90	3.1	4,732	0.07%
2021/10/08	0	15.15	0	0.00	15.05	0	4,850	0.00%
2021/10/07	0	15.10	0	0.00	15.05	0	4,903	0.00%
2021/10/06	20	15.00	20	15.00	15.00	0	5,019	0.00%
2021/10/05	6	14.65	2	14.75	14.90	4	5,051	0.08%
2021/10/04	16.3	14.82	30	14.70	14.70	-13.7	5,094	-0.27%
2021/10/01	21.4	14.93	40	14.95	14.95	-18.6	5,133	-0.36%
2021/09/29	16	15.15	0	0.00	15.20	16	5,348	0.30%
2021/09/28	5	15.30	100	15.40	15.40	-95	5,436	-1.75%
2021/09/27	3.1	15.30	10	15.40	15.30	-7	5,481	-0.13%
2021/09/23	0	0.00	4	15.20	15.25	-4	5,726	-0.07%
2021/09/22	25.3	14.96	0	0.00	14.95	25.3	5,777	0.44%
2021/09/17	0	0.00	5	15.50	15.25	-5	5,779	-0.09%
2021/09/16	12.1	15.38	4.1	15.55	15.40	7.9	5,776	0.14%
2021/09/15	1	15.60	60	15.53	15.55	-59	5,877	-1.00%
2021/09/14	0.1	15.60	16.8	15.51	15.60	-16.7	5,913	-0.28%
2021/09/13	4.8	15.56	10	15.52	15.60	-5.2	5,957	-0.09%
2021/09/10	14	15.33	4	15.26	15.30	10	6,058	0.17%
2021/09/09	7.2	15.13	0	0.00	15.10	7.2	6,168	0.12%
2021/09/08	6	15.43	1	15.30	15.25	5	6,181	0.08%
2021/09/07	9.2	15.31	7	15.33	15.30	2.2	6,218	0.03%
2021/09/06	5	15.49	1	15.55	15.40	4	6,263	0.06%
2021/09/03	1	15.75	0	0.00	15.70	1	6,267	0.02%
2021/09/02	3.2	15.72	0	0.00	15.70	3.2	6,336	0.05%
2021/09/01	1	15.85	0	0.00	15.85	1	6,414	0.02%
2021/08/31	10	15.77	7	15.81	15.85	3	6,467	0.05%
2021/08/30	1	15.80	0	0.00	15.85	1	6,613	0.02%
2021/08/27	2	15.70	2	15.58	15.70	0	6,674	0.00%
2021/08/26	9	15.45	12	15.46	15.45	-3	6,670	-0.04%
2021/08/25	11	15.46	0	0.00	15.55	11	6,761	0.16%
2021/08/24	0.4	15.33	1.4	15.29	15.50	-1.1	6,853	-0.02%
2021/08/23	1	15.15	1	15.15	15.15	0	6,982	0.00%
2021/08/20	8	14.94	2	15.00	14.95	6	7,200	0.08%
2021/08/19	21.1	14.95	0	0.00	15.00	21.1	7,318	0.29%
2021/08/18	1	14.80	7	14.84	15.35	-6	7,344	-0.08%
2021/08/17	17	14.86	1	14.95	14.75	16	7,374	0.22%
2021/08/16	28.3	14.80	4	14.75	14.75	24.3	7,425	0.33%
2021/08/13	16	15.34	28	15.32	15.25	-12	7,547	-0.16%
2021/08/12	7.1	15.54	5	15.60	15.60	2.1	7,632	0.03%
2021/08/11	53.4	15.64	0	0.00	15.65	53.4	7,764	0.69%
2021/08/10	16	15.92	2	16.05	15.95	14	7,977	0.18%
2021/08/09	2.1	16.01	1	16.20	16.20	1.1	8,277	0.01%
2021/08/06	5	15.90	3.1	15.90	15.90	1.9	8,449	0.02%
2021/08/05	6	15.87	3	15.95	15.85	3	8,802	0.03%
2021/08/04	4	15.80	4	15.90	15.95	0	9,585	0.00%
2021/08/03	10.1	15.80	15	15.80	15.75	-4.9	10,126	-0.05%
2021/08/02	7.1	15.89	0	0.00	15.90	7.1	10,576	0.07%
2021/07/30	6.4	16.08	3	16.15	16.00	3.4	10,694	0.03%
2021/07/29	19.1	17.16	5.5	17.15	17.20	13.6	10,756	0.13%
2021/07/28	17.3	16.93	8	16.85	17.05	9.3	10,864	0.09%
2021/07/27	69.3	17.31	5	17.25	17.20	64.3	11,249	0.57%
2021/07/26	91.1	17.58	5	17.60	17.50	86.1	11,528	0.75%
2021/07/23	8	17.69	21	17.65	17.70	-13	12,031	-0.11%
2021/07/22	10.1	17.45	4	17.45	17.45	6.1	12,240	0.05%
2021/07/21	28.2	17.39	0	0.00	17.40	28.2	12,592	0.22%
2021/07/20	32.4	17.53	22	17.65	17.45	10.4	13,084	0.08%
2021/07/19	24	17.71	51	17.67	17.80	-27	13,321	-0.20%
2021/07/16	18.4	17.64	6.4	17.69	17.70	12	14,103	0.08%
2021/07/15	48.1	17.53	31.1	17.50	17.60	16.9	14,383	0.12%
2021/07/14	11	17.22	2	17.15	17.25	9	14,753	0.06%
2021/07/13	17.1	17.23	14.1	17.35	17.20	3	15,516	0.02%
2021/07/12	13.6	17.39	1	17.40	17.35	12.6	15,851	0.08%
2021/07/09	1	17.20	2	17.20	17.25	-1	16,041	-0.01%
2021/07/08	6.1	17.28	16.1	17.39	17.30	-10	16,191	-0.06%
2021/07/07	47.1	17.21	12	17.21	17.15	35.1	16,401	0.21%
2021/07/06	87	17.33	10.5	17.38	17.45	76.5	16,643	0.46%
2021/07/05	3	17.08	18	17.12	17.20	-15	16,652	-0.09%
2021/07/02	11	16.90	0	0.00	16.90	11	16,708	0.07%
2021/07/01	4	16.99	7	17.15	16.95	-3	16,780	-0.02%
2021/06/30	11	16.84	41	16.90	16.95	-30	16,878	-0.18%
2021/06/29	22.1	16.67	0	0.00	16.65	22.1	16,922	0.13%
2021/06/28	0.1	16.84	14	16.83	16.85	-13.9	17,096	-0.08%
2021/06/25	10	16.74	5.8	16.84	16.70	4.3	17,300	0.02%
2021/06/24	27	16.80	10	16.80	16.85	17	17,433	0.10%
2021/06/23	1	16.50	50	16.41	16.50	-49	17,774	-0.28%
2021/06/22	8	16.32	76	16.39	16.35	-68	18,269	-0.37%
2021/06/21	149.5	16.22	5	16.30	16.10	144.5	18,332	0.79%	大買/鉅額交易
2021/06/18	5	16.40	1	16.60	16.40	4	18,345	0.02%
2021/06/17	80	16.49	83	16.54	16.60	-3	18,306	-0.02%
2021/06/16	70	16.60	50	16.61	16.55	20	18,454	0.11%
2021/06/15	47.9	16.69	1	16.60	16.65	46.9	18,507	0.25%
2021/06/11	17.1	16.75	0	0.00	16.75	17.1	18,488	0.09%
2021/06/10	17.2	16.74	12	16.79	16.80	5.2	18,535	0.03%
2021/06/09	26.3	16.80	102	16.75	16.75	-75.7	18,714	-0.40%	大賣/
2021/06/08	7.2	17.06	22	17.05	17.00	-14.8	18,820	-0.08%
2021/06/07	23.2	17.08	84.5	17.14	17.10	-61.4	19,045	-0.32%
2021/06/04	13.2	17.52	7	17.63	17.50	6.2	18,928	0.03%
2021/06/03	7.5	17.71	6	17.71	17.75	1.5	18,984	0.01%
2021/06/02	192	17.78	39	17.76	17.70	153	19,069	0.80%	大買/鉅額交易
2021/06/01	6	17.67	18	17.57	17.70	-12	18,996	-0.06%
2021/05/31	18	17.51	9.5	17.66	17.50	8.5	18,961	0.04%
2021/05/28	35.5	17.56	19	17.55	17.65	16.5	18,896	0.09%
2021/05/27	56	16.86	14	17.00	17.20	42	18,879	0.22%
2021/05/26	13.5	16.82	5	16.85	16.95	8.5	18,956	0.04%
2021/05/25	6.1	16.80	15.1	16.79	16.80	-9	19,022	-0.05%
2021/05/24	2	16.70	24	16.66	16.65	-22	18,996	-0.12%
2021/05/21	4	16.61	36	16.59	16.65	-32	18,932	-0.17%
2021/05/20	20	16.06	1	16.20	16.10	19	18,760	0.10%
2021/05/19	10	16.12	0	0.00	16.25	10	18,665	0.05%
2021/05/18	32.5	15.81	15.5	16.02	16.20	17	18,597	0.09%
2021/05/17	54.6	15.23	30.3	15.30	15.00	24.4	18,403	0.13%
2021/05/14	33.5	16.23	33.2	16.24	16.20	0.3	18,194	0.00%
2021/05/13	56.3	16.24	126.3	16.24	16.10	-70.1	17,976	-0.39%	大賣/
2021/05/12	79.8	16.73	586.2	17.46	16.40	-506.4	17,636	-2.87%	大賣/鉅額交易
2021/05/11	238.1	18.06	88	18.07	17.95	150.1	16,906	0.89%	大買/鉅額交易
2021/05/10	29	18.58	19.1	18.38	18.55	9.9	16,422	0.06%
2021/05/07	11.1	18.50	708.1	18.46	18.60	-697	15,989	-4.36%	大賣/鉅額交易
2021/05/06	14	18.58	10	18.78	18.45	4	15,900	0.03%
2021/05/05	25.4	18.44	97	18.52	18.45	-71.7	15,720	-0.46%
2021/05/04	100.1	18.38	31.6	18.26	18.05	68.5	15,494	0.44%
2021/05/03	51	18.97	8	19.36	18.95	43	14,976	0.29%
2021/04/29	22.2	18.89	319	19.01	19.30	-296.9	14,545	-2.04%	大賣/鉅額交易
2021/04/28	25.2	18.56	8.5	18.54	18.45	16.6	14,027	0.12%
2021/04/27	80.1	18.81	20	18.79	18.75	60.1	13,826	0.43%
2021/04/26	56.1	18.84	28	18.96	18.95	28.1	13,475	0.21%
2021/04/23	49.5	18.47	58	18.31	18.40	-8.5	13,019	-0.07%
2021/04/22	456.3	18.73	73.3	18.87	18.50	383.1	12,820	2.99%	大買/鉅額交易
2021/04/21	151.3	18.05	1,402	18.10	18.45	-1,250.7	12,099	-10.34%	大買/大賣/鉅額交易
2021/04/20	54.2	18.25	31.3	18.36	18.30	22.9	11,991	0.19%
2021/04/19	85.2	18.43	47	18.65	18.95	38.2	11,847	0.32%
2021/04/16	43.7	17.21	32.4	17.29	17.70	11.3	11,440	0.10%
2021/04/15	42.1	16.77	6	16.80	16.80	36.1	11,678	0.31%
2021/04/14	8.2	16.28	22.8	16.32	16.45	-14.6	12,089	-0.12%
2021/04/13	213.9	16.67	1.5	16.67	16.35	212.4	12,530	1.69%	大買/鉅額交易
2021/04/12	51.3	16.32	21.3	16.47	16.55	30	12,421	0.24%
2021/04/09	86.1	16.07	44	16.05	16.05	42.1	12,301	0.34%
2021/04/08	193.2	15.96	21	16.05	16.05	172.2	12,582	1.37%	大買/鉅額交易
2021/04/07	385.3	15.94	8.3	15.93	15.95	377	13,102	2.88%	大買/鉅額交易
2021/04/06	358.2	15.89	18.3	15.91	15.85	339.9	13,097	2.60%	大買/鉅額交易
2021/04/01	38.5	15.58	20	15.59	15.65	18.5	12,953	0.14%
2021/03/31	727.1	15.50	33	15.45	15.60	694.1	12,884	5.39%	大買/鉅額交易
2021/03/30	423.4	15.40	12	15.29	15.45	411.4	12,676	3.25%	大買/鉅額交易
2021/03/29	20	15.22	71	15.21	15.20	-51	12,468	-0.41%
2021/03/26	76	15.06	85.8	15.10	15.10	-9.8	12,538	-0.08%
2021/03/25	150.6	15.25	70.3	15.30	15.40	80.3	12,267	0.65%	大買/
2021/03/24	38.3	14.84	7	14.85	14.85	31.3	11,840	0.26%
2021/03/23	15.4	14.65	0	0.00	14.70	15.4	11,769	0.13%
2021/03/22	12.1	14.75	5	14.82	14.85	7.1	11,719	0.06%
2021/03/19	43.1	14.77	27	14.76	14.80	16.1	11,743	0.14%
2021/03/18	4.2	14.64	32.3	14.66	14.70	-28.1	11,635	-0.24%
2021/03/17	11.1	14.45	26	14.53	14.55	-14.9	11,632	-0.13%
2021/03/16	3.4	14.47	1	14.50	14.45	2.4	11,789	0.02%
2021/03/15	43.1	14.43	2	14.50	14.50	41.1	11,914	0.35%
2021/03/12	16.1	14.34	0	0.00	14.40	16.1	12,001	0.13%
2021/03/11	11.1	14.39	1	14.30	14.30	10.1	12,099	0.08%
2021/03/10	20	14.28	0	0.00	14.20	20	12,004	0.17%
2021/03/09	1	14.35	7	14.30	14.25	-6	12,166	-0.05%
2021/03/08	1	14.20	0	0.00	14.20	1	12,121	0.01%
2021/03/05	0.4	14.00	0	0.00	14.10	0.4	12,101	0.00%
2021/03/04	1	14.05	0	0.00	14.15	1	12,235	0.01%
2021/03/03	0	0.00	38	14.23	14.15	-38	12,233	-0.31%
2021/03/02	10.2	13.91	0.1	14.10	13.90	10.2	12,162	0.08%
2021/02/26	32.4	14.02	3	14.00	14.10	29.4	12,090	0.24%
2021/02/25	2.1	14.30	70	14.32	14.35	-67.9	11,958	-0.57%
2021/02/24	23.2	14.26	0.1	14.15	14.15	23.2	11,979	0.19%
2021/02/23	4	14.19	35	14.16	14.25	-31	12,040	-0.26%
2021/02/22	32	14.00	0	0.00	14.05	32	12,088	0.26%
2021/02/19	3	14.02	0	0.00	14.10	3	12,033	0.02%
2021/02/18	13	14.20	69.3	14.24	14.20	-56.3	12,008	-0.47%
2021/02/17	5	13.90	1.5	13.92	14.00	3.5	11,930	0.03%
2021/02/05	1	13.90	1	13.80	13.85	0	11,820	0.00%
2021/02/04	1	13.60	1	13.65	13.65	0	11,740	0.00%
2021/02/03	4	13.63	3	13.70	13.65	1	11,912	0.01%
2021/02/02	1	13.60	3	13.70	13.75	-2	11,963	-0.02%
2021/02/01	5	13.28	4	13.48	13.55	1	11,995	0.01%
2021/01/29	0	0.00	5	13.45	13.40	-5	11,922	-0.04%
2021/01/28	6	13.58	0.5	13.55	13.55	5.5	11,840	0.05%
2021/01/27	1.2	13.76	1	13.85	13.75	0.2	11,748	0.00%
2021/01/26	2	13.80	10	13.93	13.80	-8	11,710	-0.07%
2021/01/25	0	13.55	2	13.80	13.80	-2	11,636	-0.02%
2021/01/21	11.2	13.90	12	13.92	13.90	-0.8	11,551	-0.01%
2021/01/20	19.1	13.85	19.1	13.79	13.75	0	11,437	0.00%
2021/01/19	0	0.00	7	14.21	14.15	-7	11,285	-0.06%
2021/01/18	2.4	14.02	2	13.85	14.15	0.4	11,226	0.00%
2021/01/15	71.1	13.93	34	13.95	13.95	37.1	11,118	0.33%
2021/01/14	10	14.14	74	14.20	14.15	-64	10,973	-0.58%
2021/01/13	80.1	14.33	56	14.36	14.40	24.1	10,826	0.22%
2021/01/12	54.1	14.16	14.8	14.08	14.05	39.3	10,566	0.37%
2021/01/11	48.5	14.85	15	14.83	14.75	33.5	10,218	0.33%
2021/01/08	145.2	15.08	55	15.10	15.20	90.2	9,826	0.92%	大買/
2021/01/07	63.3	14.90	82.1	14.95	15.15	-18.8	9,139	-0.21%
2021/01/06	60.9	14.17	66.3	14.24	14.20	-5.4	8,507	-0.06%
2021/01/05	4.5	13.93	10	13.95	13.90	-5.5	7,848	-0.07%
2021/01/04	7.1	13.88	31	13.66	13.95	-23.9	7,708	-0.31%
2020/12/31	77.2	14.09	22	13.55	13.55	55.2	7,479	0.74%
2020/12/30	32.3	13.93	10.1	13.93	14.10	22.2	7,039	0.32%
2020/12/29	0.2	13.28	0.2	13.30	13.35	0	6,360	0.00%
2020/12/28	0	0.00	1	13.25	13.30	-1	6,271	-0.02%
2020/12/25	0.2	12.95	11	13.02	13.05	-10.8	6,174	-0.18%
2020/12/23	21	12.90	0	0.00	12.85	21	6,139	0.34%
2020/12/22	25	13.28	23	13.01	12.80	2	6,121	0.03%
2020/12/21	28	13.01	5	13.08	13.15	23	6,019	0.38%
2020/12/18	0	0.00	5	12.75	12.70	-5	5,895	-0.08%
2020/12/16	1	12.65	0	0.00	12.70	1	5,906	0.02%
2020/12/15	3	12.67	1	12.60	12.50	2	5,998	0.03%
2020/12/11	0	0.00	13	12.87	12.90	-13	5,938	-0.22%
2020/12/10	40	12.87	10	12.95	12.85	30	6,029	0.50%
2020/12/09	4.1	12.84	0	0.00	12.80	4.1	5,909	0.07%
2020/12/08	46.5	12.96	8	12.81	12.70	38.5	5,777	0.67%
2020/12/07	13	12.90	20	12.85	13.00	-7	5,465	-0.13%
2020/12/04	1	12.50	1	12.60	12.60	0	5,196	0.00%
2020/12/03	0	0.00	4	12.45	12.45	-4	5,046	-0.08%
2020/12/02	0	0.00	5	12.20	12.20	-5	4,923	-0.10%
2020/12/01	0.2	12.00	4.1	12.15	12.20	-3.9	4,875	-0.08%
2020/11/30	20	11.93	6.1	11.96	12.00	14	4,808	0.29%
2020/11/25	0.5	11.80	65	11.85	11.85	-64.5	4,952	-1.30%
2020/11/24	1	11.75	1	11.75	11.80	0	4,849	0.00%
2020/11/23	1.1	11.85	59	11.88	11.85	-57.9	4,791	-1.21%
2020/11/20	11.9	11.63	0	0.00	11.70	11.9	4,659	0.26%
2020/11/19	0	0.00	1	11.65	11.55	-1	4,556	-0.02%
2020/11/18	0	0.00	0.2	11.45	11.55	-0.2	4,477	0.00%
2020/11/17	1	11.45	2	11.45	11.50	-1	4,525	-0.02%
2020/11/13	2	11.25	0	0.00	11.30	2	4,668	0.04%
2020/11/12	1	11.35	5.1	11.48	11.30	-4.1	4,721	-0.09%
2020/11/11	1	11.45	5	11.43	11.50	-4	4,734	-0.08%
2020/11/10	1	11.20	0	0.00	11.20	1	4,640	0.02%
2020/11/09	0	0.00	3	11.15	11.15	-3	4,884	-0.06%
2020/11/04	3	10.92	0	0.00	10.95	3	5,568	0.05%
2020/10/28	0.1	10.90	0	0.00	10.90	0.1	6,322	0.00%
2020/10/22	2	10.85	0	0.00	11.15	2	7,335	0.03%
2020/10/21	0	0.00	2	11.00	11.00	-2	7,756	-0.03%
2020/10/19	1	10.85	2	10.90	10.90	-1	7,920	-0.01%
2020/10/12	0	0.00	12	10.90	10.95	-12	8,407	-0.14%
2020/09/28	3	10.70	0	0.00	10.85	3	9,830	0.03%
2020/09/25	2	10.65	4	10.75	10.60	-2	9,952	-0.02%
2020/09/24	2	10.65	0	0.00	10.60	2	9,984	0.02%
2020/09/23	3	10.88	0	0.00	10.90	3	9,808	0.03%
2020/09/22	1	11.00	0	0.00	11.00	1	9,752	0.01%
2020/09/21	0	0.00	6	11.35	11.20	-6	9,691	-0.06%
2020/09/17	0.1	11.25	1	11.35	11.30	-0.9	9,470	-0.01%
2020/09/15	0	0.00	7	11.26	11.30	-7	9,497	-0.07%
2020/09/14	0	0.00	24	10.92	11.00	-24	9,385	-0.26%
2020/09/09	2	10.90	0.3	10.95	10.95	1.7	9,385	0.02%
2020/09/07	0	0.00	6	11.12	11.10	-6	9,421	-0.06%
2020/09/04	10	10.80	0	0.00	10.85	10	9,366	0.11%
2020/09/03	2	10.90	0	0.00	10.90	2	9,363	0.02%
2020/09/02	40	11.00	10	11.00	11.05	30	9,342	0.32%
2020/09/01	27	11.10	5	11.00	11.10	22	9,365	0.23%
2020/08/31	0	0.00	16	11.09	11.00	-16	9,247	-0.17%
2020/08/28	0	0.00	3	10.83	10.85	-3	9,039	-0.03%
2020/08/26	1	10.80	16	10.85	10.80	-15	9,034	-0.17%
2020/08/25	5	10.65	0	0.00	10.75	5	9,035	0.06%
2020/08/24	0	0.00	4.3	10.60	10.65	-4.3	9,025	-0.05%
2020/08/21	11	10.75	0	0.00	10.70	11	8,987	0.12%
2020/08/20	40	10.69	1	10.50	10.60	39	8,927	0.44%
2020/08/19	7	10.87	1	10.95	10.85	6	8,802	0.07%
2020/08/18	1	10.85	0	0.00	10.85	1	8,734	0.01%
2020/08/17	13	10.74	0	0.00	10.75	13	8,713	0.15%
2020/08/14	3	10.87	0	0.00	10.85	3	8,622	0.03%
2020/08/13	5	11.00	5	10.90	10.90	0	8,510	0.00%
2020/08/12	21	11.79	9	11.80	11.80	12	8,192	0.15%
2020/08/11	16	11.80	0	0.00	11.80	16	7,939	0.20%
2020/08/10	5	11.90	3	11.90	11.85	2	7,715	0.03%
2020/08/07	30	11.84	34	11.77	11.75	-4	7,414	-0.05%
2020/08/06	7	11.80	0	0.00	11.75	7	7,151	0.10%
2020/08/04	20	11.65	0	0.00	11.70	20	6,782	0.29%
2020/08/03	40	11.85	0	0.00	11.65	40	6,754	0.59%
2020/07/31	54	11.83	0	0.00	11.90	54	6,653	0.81%
2020/07/30	5	11.80	3	11.92	12.00	2	6,447	0.03%
2020/07/29	26	11.46	26	11.65	11.60	0	6,059	0.00%
2020/07/27	1	12.00	12	11.89	11.60	-11	5,733	-0.19%
2020/07/24	7	11.52	3	11.40	11.40	4	5,291	0.08%
2020/07/23	23	11.60	0	0.00	11.60	23	5,176	0.44%
2020/07/22	0	0.00	3	11.82	11.75	-3	5,104	-0.06%
2020/07/21	0	0.00	2	11.68	11.70	-2	4,920	-0.04%
2020/07/20	5	11.30	0	0.00	11.35	5	4,755	0.11%
2020/07/17	1	11.40	0	0.00	11.40	1	4,734	0.02%
2020/07/16	12	11.51	14	11.50	11.50	-2	4,659	-0.04%
2020/07/15	2	11.40	11	11.42	11.40	-9	4,603	-0.20%
2020/07/14	1	11.50	0	0.00	11.45	1	4,565	0.02%
2020/07/13	22	11.78	2	11.68	11.70	20	4,457	0.45%
2020/07/10	39	11.84	65	11.63	11.70	-26	4,318	-0.60%
2020/07/09	29	11.57	55	11.66	11.60	-26	3,928	-0.66%
2020/07/08	0	0.00	5	11.14	11.15	-5	3,510	-0.14%
2020/07/07	0	0.00	4	11.03	11.00	-4	3,400	-0.12%
2020/07/06	0	0.00	21	10.71	10.90	-21	3,321	-0.63%
2020/07/03	0	0.00	4	10.55	10.55	-4	3,213	-0.12%
2020/07/02	20	10.45	10.4	10.43	10.50	9.7	3,157	0.31%
2020/06/30	20	10.40	0	0.00	10.35	20	3,183	0.63%
2020/06/23	19	10.43	0	0.00	10.45	19	3,280	0.58%
2020/06/18	3	10.17	0	0.00	10.20	3	3,099	0.10%
2020/06/12	3	10.03	0	0.00	10.10	3	3,039	0.10%
2020/06/11	5	10.20	0	0.00	10.15	5	3,002	0.17%
2020/06/10	0	0.00	5	10.46	10.45	-5	2,991	-0.17%
2020/06/09	4	10.35	5	10.40	10.35	-1	3,033	-0.03%
2020/06/08	3	10.40	10	10.40	10.40	-7	3,039	-0.23%
2020/06/05	0	0.00	3	10.20	10.20	-3	2,976	-0.10%
2020/06/03	0	0.00	1	10.20	10.20	-1	3,029	-0.03%
2020/06/01	1	10.05	1	10.05	10.00	0	2,962	0.00%
2020/05/28	0	0.00	9	9.97	9.94	-9	2,891	-0.31%
2020/05/27	1	9.92	0	0.00	9.94	1	2,931	0.03%
2020/05/25	2	9.85	0	0.00	9.86	2	2,925	0.07%
2020/05/22	4	9.85	0	0.00	9.82	4	2,939	0.14%
2020/05/21	2	9.97	0	0.00	9.97	2	2,915	0.07%
2020/05/20	5	9.95	0	0.00	9.95	5	2,909	0.17%
2020/05/19	5	10.00	0	0.00	9.98	5	2,905	0.17%
2020/05/18	1	9.97	0	0.00	9.98	1	2,887	0.03%
2020/05/15	1	9.94	0	0.00	9.96	1	2,865	0.03%
2020/05/14	2	9.95	0	0.00	9.93	2	2,841	0.07%
2020/05/13	10	9.97	0	0.00	9.99	10	2,829	0.35%
2020/05/12	1	9.97	1	9.95	10.00	0	2,831	0.00%
2020/05/11	0	0.00	2	10.03	10.05	-2	2,824	-0.07%
2020/05/07	0	0.00	2	9.73	9.77	-2	2,784	-0.07%
2020/05/06	1	9.71	0	0.00	9.65	1	2,785	0.04%
2020/05/05	0	0.00	10	9.72	9.68	-10	2,798	-0.36%
2020/05/04	2	9.63	0	0.00	9.66	2	2,801	0.07%
2020/04/30	0	0.00	1	9.73	9.82	-1	2,775	-0.04%
2020/04/28	3	9.45	0	0.00	9.46	3	2,767	0.11%
2020/04/27	0	0.00	12	9.41	9.45	-12	2,842	-0.42%
2020/04/23	0	0.00	20	9.32	9.30	-20	2,837	-0.70%
2020/04/22	20	9.25	20	9.10	9.24	0	2,829	0.00%
2020/04/21	21	9.26	0	0.00	9.16	21	2,817	0.75%
2020/04/17	10	9.47	33	9.55	9.47	-23	2,797	-0.82%
2020/04/16	12	9.48	0	0.00	9.46	12	2,769	0.43%
2020/04/15	5	9.49	5	9.59	9.58	0	2,749	0.00%
2020/04/14	0	0.00	11	9.45	9.42	-11	2,745	-0.40%
2020/04/09	17	9.37	0	0.00	9.34	17	2,787	0.61%
2020/04/08	6	9.40	10	9.35	9.49	-4	2,956	-0.14%
2020/04/07	12	9.30	20	9.37	9.31	-8	3,848	-0.21%
2020/04/06	3	9.29	1	9.29	9.29	2	4,038	0.05%
2020/04/01	4	9.33	2	9.33	9.33	2	4,047	0.05%
2020/03/31	6	9.35	1	9.30	9.38	5	4,072	0.12%
2020/03/30	0	0.00	3	9.25	9.21	-3	4,065	-0.07%
2020/03/27	18	9.22	22	9.07	9.19	-4	4,072	-0.10%
2020/03/26	1	8.56	0	0.00	8.56	1	4,039	0.02%
2020/03/25	0	0.00	1	8.61	8.63	-1	4,188	-0.02%
2020/03/24	27	8.45	0	0.00	8.36	27	4,291	0.63%
2020/03/23	2	8.14	0	0.00	8.14	2	4,450	0.04%
2020/03/20	0	0.00	15	8.24	8.50	-15	4,639	-0.32%
2020/03/19	15	8.09	11	8.11	7.83	4	4,632	0.09%
2020/03/17	22	8.36	15	8.25	8.35	7	4,634	0.15%
2020/03/16	1	8.60	0	0.00	8.52	1	4,672	0.02%
2020/03/13	13	8.46	60	8.53	8.70	-47	4,672	-1.01%
2020/03/12	1	9.10	9	9.22	9.10	-8	4,666	-0.17%
2020/03/11	5	9.45	0	0.00	9.44	5	4,715	0.11%
2020/03/10	6	9.47	6	9.52	9.53	0	4,756	0.00%
2020/03/09	8	9.69	0	0.00	9.64	8	4,800	0.17%
2020/03/06	1	9.89	0	0.00	9.89	1	4,786	0.02%
2020/03/05	1	9.97	0	0.00	9.99	1	4,863	0.02%
2020/03/03	1	9.94	7	9.95	9.92	-6	5,023	-0.12%
2020/03/02	10	9.81	13	9.85	9.81	-3	5,117	-0.06%
2020/02/27	5	9.78	5	9.81	9.85	0	5,237	0.00%
2020/02/25	2	9.89	1	9.89	9.89	1	5,512	0.02%
2020/02/24	53	9.95	0	0.00	9.95	53	5,587	0.95%
2020/02/20	0	0.00	5	10.05	10.05	-5	5,888	-0.08%
2020/02/17	0	0.00	10	10.00	10.00	-10	6,260	-0.16%
2020/02/14	2	10.05	0	0.00	10.05	2	6,365	0.03%
2020/02/04	1	10.20	1	10.20	10.20	0	6,995	0.00%
2020/02/03	12	9.98	0	0.00	10.10	12	7,021	0.17%
2020/01/31	9	10.18	0	0.00	10.20	9	6,969	0.13%
2020/01/30	2	10.15	13.7	10.16	10.15	-11.7	6,969	-0.17%
2020/01/20	0	0.00	5	10.65	10.65	-5	6,897	-0.07%
2020/01/17	0	0.00	5	10.60	10.70	-5	6,909	-0.07%
2020/01/16	1	10.60	5	10.60	10.65	-4	6,937	-0.06%
2020/01/15	0	0.00	5	10.60	10.60	-5	6,956	-0.07%
2020/01/13	0	0.00	5	10.45	10.50	-5	6,952	-0.07%
2020/01/10	0	0.00	10	10.43	10.45	-10	7,134	-0.14%
2020/01/09	2	10.40	5	10.40	10.45	-3	7,161	-0.04%
2020/01/08	1	10.35	1	10.25	10.25	0	7,208	0.00%
2020/01/07	0	0.00	10	10.40	10.45	-10	7,196	-0.14%
2020/01/06	0	0.00	10	10.40	10.35	-10	7,267	-0.14%
2020/01/03	3	10.65	5	10.75	10.60	-2	7,219	-0.03%
2020/01/02	0	0.00	17	10.77	10.75	-17	7,258	-0.23%
2019/12/31	2	11.00	114	11.13	11.25	-112	6,988	-1.60%	大賣/鉅額交易
2019/12/30	0	0.00	0.7	10.80	10.90	-0.7	6,052	-0.01%
2019/12/27	1	10.75	0	0.00	10.80	1	5,857	0.02%
2019/12/26	0	0.00	7	10.68	10.70	-7	5,789	-0.12%
2019/12/25	0	0.00	7	10.70	10.70	-7	5,749	-0.12%
2019/12/24	0	0.00	10	10.73	10.70	-10	5,745	-0.17%
2019/12/20	1	10.65	0	0.00	10.65	1	5,698	0.02%
2019/12/19	5	10.85	5	10.87	10.90	0	5,572	0.00%
2019/12/18	0	0.00	4	10.80	10.85	-4	5,472	-0.07%
2019/12/17	28	10.57	2.5	10.68	10.70	25.5	5,344	0.48%
2019/12/16	0	0.00	6.1	10.55	10.55	-6.1	5,157	-0.12%
2019/12/13	29	10.55	25	10.59	10.55	4	5,164	0.08%
2019/12/12	6	10.55	0	0.00	10.60	6	5,123	0.12%
2019/12/11	30	10.54	0	0.00	10.60	30	5,079	0.59%
2019/12/10	0.1	10.40	1	10.50	10.50	-0.9	5,055	-0.02%
2019/12/09	0	0.00	5	10.35	10.45	-5	5,042	-0.10%
2019/12/06	7	10.44	24	10.38	10.35	-17	4,970	-0.34%
2019/12/04	23	10.49	0	0.00	10.50	23	4,903	0.47%
2019/12/03	2	10.50	0	0.00	10.55	2	4,839	0.04%
2019/12/02	4	10.50	13	10.52	10.55	-9	4,829	-0.19%
2019/11/29	29	10.41	9	10.50	10.60	20	4,779	0.42%
2019/11/28	0	0.00	2	10.45	10.45	-2	4,701	-0.04%
2019/11/27	8	10.40	2	10.45	10.40	6	4,734	0.13%
2019/11/26	1	10.45	3	10.60	10.45	-2	4,629	-0.04%
2019/11/25	25	10.55	35	10.55	10.60	-10	4,508	-0.22%
2019/11/22	2	10.25	1	10.40	10.45	1	4,376	0.02%
2019/11/20	3	10.15	13.1	10.16	10.25	-10.1	4,210	-0.24%
2019/11/19	2	10.05	0	0.00	10.10	2	4,127	0.05%
2019/11/18	15	9.90	0	0.00	9.92	15	3,930	0.38%
2019/11/15	5	9.79	0	0.00	9.81	5	3,754	0.13%
2019/11/12	9	9.79	3.3	9.81	9.80	5.7	3,658	0.16%
2019/11/11	0	0.00	2	9.59	9.54	-2	3,420	-0.06%
2019/11/08	7	9.64	10	9.64	9.63	-3	3,410	-0.09%
2019/11/06	11	9.55	11	9.55	9.55	0	3,762	0.00%
2019/11/05	3	9.44	0	0.00	9.42	3	3,665	0.08%
2019/11/04	0	0.00	1	9.30	9.39	-1	3,684	-0.03%
2019/10/31	0	0.00	1	9.20	9.20	-1	3,658	-0.03%
2019/10/29	0	0.00	1	9.18	9.20	-1	3,690	-0.03%
2019/10/28	0.9	9.21	0	0.00	9.23	0.9	3,663	0.02%
2019/10/24	0	0.00	0.4	9.20	9.23	-0.4	3,640	-0.01%
2019/10/08	5	9.00	2	9.01	9.01	3	3,254	0.09%
2019/10/07	0	0.00	1	8.90	8.91	-1	3,179	-0.03%
2019/09/27	1	8.81	0	0.00	8.81	1	3,226	0.03%
2019/09/26	15	8.87	0	0.00	8.86	15	3,214	0.47%
2019/09/25	0	0.00	0.1	8.92	8.92	-0.1	3,192	0.00%
2019/09/19	0	0.00	1	8.98	9.00	-1	3,093	-0.03%
2019/09/17	0	0.00	2	9.00	8.96	-2	3,044	-0.07%
2019/08/30	0	0.00	0.1	8.75	8.75	-0.1	2,914	0.00%
2019/08/26	1	8.79	0	0.00	8.85	1	2,828	0.04%
2019/08/21	2	8.88	9	8.88	8.88	-7	2,717	-0.26%
2019/08/19	0	0.00	2	8.95	8.95	-2	2,723	-0.07%
2019/08/15	13	8.79	1	8.78	8.82	12	2,734	0.44%
2019/08/14	1	8.97	0	0.00	8.98	1	2,572	0.04%
2019/08/13	1	8.94	0	0.00	8.96	1	2,574	0.04%
2019/08/05	3	9.31	0	0.00	9.24	3	1,993	0.15%
2019/08/02	20	9.36	0	0.00	9.35	20	1,964	1.02%
2019/07/26	8	9.57	0	0.00	9.55	8	2,157	0.37%
2019/07/25	0	0.00	1	9.56	9.56	-1	2,199	-0.05%
2019/07/24	0	0.00	360	9.55	9.55	-360	2,201	-16.36%	大賣/鉅額交易
2019/07/11	5	9.51	0	0.00	9.50	5	2,183	0.23%
2019/07/10	1	9.47	0	0.00	9.46	1	2,179	0.05%
2019/07/01	45	9.47	0	0.00	9.49	45	2,427	1.85%
2019/06/27	11	9.43	0	0.00	9.45	11	2,505	0.44%
2019/06/25	10	9.44	0	0.00	9.43	10	2,575	0.39%
2019/06/24	104	9.45	0	0.00	9.46	104	2,623	3.96%	大買/鉅額交易
2019/06/21	60	9.42	0	0.00	9.39	60	2,701	2.22%
2019/06/19	0	0.00	6	9.33	9.34	-6	2,758	-0.22%
2019/06/06	50	9.30	0	0.00	9.31	50	3,609	1.39%
2019/06/04	2	9.25	0	0.00	9.24	2	3,749	0.05%
2019/06/03	0	0.00	40	9.25	9.24	-40	3,806	-1.05%
2019/05/31	1	9.24	5	9.25	9.25	-4	3,791	-0.11%
2019/05/30	40	9.25	0	0.00	9.24	40	3,786	1.06%
2019/05/29	50	9.24	0	0.00	9.26	50	3,812	1.31%
2019/05/27	60	9.25	2	9.24	9.26	58	3,862	1.50%
2019/05/22	2	9.22	0	0.00	9.22	2	3,960	0.05%
2019/05/21	0	0.00	0.2	9.23	9.25	-0.2	3,997	-0.01%
2019/05/15	0	0.00	25	9.20	9.21	-25	4,031	-0.62%
2019/05/09	0	0.00	14	9.30	9.35	-14	3,975	-0.35%
2019/04/30	1	9.29	0	0.00	9.30	1	3,635	0.03%
2019/04/29	1	9.30	0	0.00	9.30	1	3,608	0.03%
2019/04/25	1	9.33	1	9.36	9.35	0	3,616	0.00%
2019/04/18	0	0.00	312	9.36	9.33	-312	3,574	-8.73%	大賣/鉅額交易
2019/04/16	44	9.40	0	0.00	9.38	44	3,545	1.24%
2019/04/15	10	9.43	0	0.00	9.43	10	3,515	0.28%
2019/04/11	2	9.47	0.2	9.40	9.42	1.8	3,496	0.05%
2019/04/09	20	9.43	8.7	9.44	9.49	11.3	3,464	0.33%
2019/04/08	314	9.41	0	0.00	9.42	314	3,425	9.17%	大買/鉅額交易
2019/04/01	0	0.00	3	9.55	9.45	-3	3,119	-0.10%
2019/03/29	3	9.62	20	9.61	9.60	-17	3,039	-0.56%
2019/03/26	20	9.52	0	0.00	9.58	20	2,972	0.67%
2019/03/19	5	9.70	0	0.00	9.70	5	2,431	0.21%
2019/03/18	4.7	9.68	0	0.00	9.75	4.7	2,339	0.20%
2019/03/15	0.3	9.62	0	0.00	9.68	0.3	2,211	0.01%
2019/03/14	0	0.00	20	9.59	9.60	-20	2,066	-0.97%
2019/03/12	0	0.00	5	9.56	9.56	-5	1,902	-0.26%
2019/03/11	10	9.66	1	9.60	9.69	9	1,830	0.49%
2019/03/08	0	0.00	6	9.45	9.47	-6	1,797	-0.33%
2019/02/20	4	9.19	0	0.00	9.20	4	1,401	0.29%
2019/02/19	1	9.20	0	0.00	9.20	1	1,376	0.07%
2019/02/18	3	9.20	0	0.00	9.19	3	1,369	0.22%
2019/02/13	3	9.18	0	0.00	9.17	3	1,329	0.23%
2019/01/30	0.8	9.14	0	0.00	9.14	0.8	1,342	0.06%
2019/01/29	1	9.16	0	0.00	9.16	1	1,352	0.07%
2019/01/10	5	9.08	0	0.00	9.05	5	1,642	0.30%
2019/01/09	5	9.12	0	0.00	9.14	5	1,672	0.30%
2019/01/07	10	8.96	0	0.00	8.96	10	1,703	0.59%
2019/01/02	1	8.90	0	0.00	8.90	1	1,947	0.05%
2018/12/20	1	8.98	0	0.00	8.94	1	2,101	0.05%
2018/12/19	1	8.94	0	0.00	8.98	1	2,107	0.05%
2018/12/18	8	9.04	0	0.00	9.02	8	2,055	0.39%
2018/12/10	1	9.10	0	0.00	9.11	1	2,138	0.05%
2018/11/23	10	9.17	0	0.00	9.11	10	2,333	0.43%
2018/11/13	1	9.10	0	0.00	9.15	1	2,732	0.04%
2018/11/12	1	9.20	0	0.00	9.24	1	2,738	0.04%
2018/11/06	1	9.25	0	0.00	9.30	1	2,828	0.04%
2018/11/02	1	9.20	0	0.00	9.20	1	2,919	0.03%
2018/11/01	1	9.23	0	0.00	9.23	1	2,965	0.03%
2018/10/30	0	0.00	0.7	9.15	9.15	-0.7	3,027	-0.02%
2018/10/29	0	0.00	10	9.17	9.16	-10	3,044	-0.33%
2018/10/26	0	0.00	2	9.06	9.27	-2	3,111	-0.06%
2018/10/24	1	9.15	0	0.00	9.18	1	3,151	0.03%
2018/10/23	1	9.11	0	0.00	9.09	1	3,155	0.03%
2018/10/22	0	0.00	2	9.13	9.18	-2	3,153	-0.06%
2018/10/18	0	0.00	6	9.25	9.25	-6	3,071	-0.20%
2018/10/17	0	0.00	10	9.33	9.33	-10	3,060	-0.33%
2018/10/16	1	9.30	0	0.00	9.39	1	3,021	0.03%
2018/10/15	0	0.00	1	9.31	9.31	-1	2,993	-0.03%
2018/10/12	0	0.00	2	9.30	9.40	-2	2,965	-0.07%
2018/10/11	3	9.48	0	0.00	9.37	3	2,898	0.10%
2018/10/09	3	10.00	0	0.00	9.98	3	2,790	0.11%
2018/10/08	0.4	10.10	0	0.00	10.05	0.4	2,728	0.02%
2018/10/05	1	10.10	3	10.05	10.05	-2	2,723	-0.07%
2018/10/03	1	10.15	0.6	10.30	10.20	0.4	2,685	0.02%
2018/10/02	0	0.00	1	10.30	10.25	-1	2,684	-0.04%
2018/09/28	10	10.30	0	0.00	10.30	10	2,673	0.37%
2018/09/27	0	0.00	1	10.30	10.35	-1	2,771	-0.04%
2018/09/25	5	10.35	0	0.00	10.35	5	2,919	0.17%
2018/09/21	2	10.30	0	0.00	10.40	2	2,939	0.07%
2018/09/17	2	10.35	0	0.00	10.30	2	2,909	0.07%
2018/09/14	1	10.30	1	10.35	10.35	0	2,930	0.00%
2018/09/13	1	10.20	0	0.00	10.30	1	2,905	0.03%
2018/09/12	4	10.23	2	10.25	10.20	2	2,895	0.07%
2018/09/10	2	10.18	0	0.00	10.20	2	2,950	0.07%
2018/09/07	2	10.25	2	10.30	10.30	0	3,002	0.00%
2018/09/03	1	10.30	1	10.35	10.30	0	3,088	0.00%
2018/08/27	5	10.40	3	10.43	10.45	2	3,284	0.06%
2018/08/24	4	10.36	0	0.00	10.35	4	3,284	0.12%
2018/08/23	12	11.25	0	0.00	11.25	12	3,209	0.37%
2018/08/22	1	11.20	0	0.00	11.25	1	3,107	0.03%
2018/08/20	0.1	11.20	0	0.00	11.25	0.1	3,079	0.00%
2018/08/17	2	11.20	0	0.00	11.25	2	3,070	0.07%
2018/08/16	1	11.15	45	11.15	11.15	-44	3,093	-1.42%
2018/08/13	1	11.15	0	0.00	11.15	1	3,122	0.03%
2018/08/08	5	11.28	0	0.00	11.30	5	2,981	0.17%
2018/08/07	5	11.20	1	11.15	11.25	4	2,946	0.14%
2018/08/06	3	11.35	0	0.00	11.25	3	2,939	0.10%
2018/08/03	0	0.00	2	11.35	11.35	-2	2,925	-0.07%
2018/07/31	10	11.23	0	0.00	11.25	10	2,797	0.36%
2018/07/12	5	10.90	0	0.00	10.95	5	2,917	0.17%
2018/07/11	1	10.90	0	0.00	10.95	1	2,933	0.03%
2018/07/10	3	10.90	0	0.00	10.95	3	2,958	0.10%
2018/07/09	2	10.85	0	0.00	10.90	2	2,952	0.07%
2018/07/06	1	10.70	0	0.00	10.75	1	2,967	0.03%
2018/07/05	13	10.84	0	0.00	10.75	13	2,992	0.43%
2018/07/04	2	11.00	0	0.00	10.95	2	2,895	0.07%
2018/06/29	0	0.00	2	11.25	11.30	-2	2,762	-0.07%
2018/06/28	0	0.00	18	11.21	11.20	-18	2,777	-0.65%
2018/06/27	5	11.25	0	0.00	11.25	5	2,795	0.18%
2018/06/26	0	0.00	1.1	11.30	11.30	-1.1	2,802	-0.04%
2018/06/25	0	0.00	0.2	11.35	11.35	-0.2	2,780	-0.01%
2018/06/15	0	0.00	5	11.35	11.25	-5	2,787	-0.18%
2018/06/08	0	0.00	1	11.70	11.65	-1	2,601	-0.04%
2018/06/07	67	11.71	0	0.00	11.75	67	2,593	2.58%
2018/06/06	2	11.50	0	0.00	11.60	2	2,541	0.08%
2018/06/05	0	0.00	2	11.55	11.50	-2	2,457	-0.08%
2018/05/31	1	11.25	0	0.00	11.35	1	2,374	0.04%
2018/05/24	2	11.40	4	11.40	11.40	-2	2,406	-0.08%
2018/05/17	0	0.00	20	11.20	11.20	-20	2,390	-0.84%
2018/05/10	0	0.00	5	11.20	11.25	-5	2,616	-0.19%
2018/05/02	1	11.30	0	0.00	11.30	1	2,889	0.03%
2018/04/24	0	11.20	0	0.00	11.20	0	3,192	0.00%
2018/04/23	0	11.10	0	0.00	11.10	0	3,203	0.00%
2018/04/20	1	11.05	3	11.05	11.10	-2	3,268	-0.06%
2018/04/17	3	11.13	0	0.00	11.10	3	3,218	0.09%
2018/04/11	4	11.30	0	0.00	11.30	4	3,314	0.12%
2018/04/10	21	11.30	0	0.00	11.25	21	3,361	0.62%
2018/04/09	2	11.20	0	0.00	11.25	2	3,449	0.06%
2018/04/03	0	0.00	37	11.20	11.30	-37	3,514	-1.05%
2018/04/02	3	11.23	0	0.00	11.25	3	3,536	0.08%
2018/03/31	5	11.40	0	0.00	11.25	5	3,521	0.14%
2018/03/30	0	0.00	10	11.20	11.30	-10	3,526	-0.28%
2018/03/29	0	0.00	10	11.20	11.15	-10	3,519	-0.28%
2018/03/26	0	0.00	2	11.00	11.05	-2	3,531	-0.06%
2018/03/21	0	0.00	20	11.30	11.25	-20	3,608	-0.55%
2018/03/15	0	0.00	32	11.38	11.35	-32	3,766	-0.85%
2018/03/08	2	11.20	10	11.15	11.10	-8	4,031	-0.20%
2018/03/07	0	0.00	0.4	11.10	11.10	-0.4	4,154	-0.01%
2018/03/02	0	0.00	20	11.25	11.25	-20	4,778	-0.42%
2018/03/01	1	11.30	20	11.30	11.40	-19	4,795	-0.40%
2018/02/27	0	0.00	10	11.30	11.40	-10	4,802	-0.21%
2018/02/22	0	0.00	7.1	11.35	11.35	-7.1	4,953	-0.14%
2018/02/21	0	0.00	7	11.40	11.45	-7	5,044	-0.14%
2018/02/09	0	0.00	2	10.95	11.05	-2	5,020	-0.04%
2018/02/07	6	11.00	0	0.00	11.00	6	4,938	0.12%
2018/02/06	19	11.05	36	10.88	10.95	-17	4,889	-0.35%
2018/02/05	12	11.74	3	11.70	11.65	9	4,742	0.19%
2018/01/31	0	0.00	10	11.80	11.90	-10	4,679	-0.21%
2018/01/30	6	12.03	1	12.15	12.00	5	4,661	0.11%
2018/01/29	7	12.29	0	0.00	12.30	7	4,586	0.15%
2018/01/26	0	0.00	101	11.96	12.10	-101	4,498	-2.24%	大賣/鉅額交易
2018/01/24	90	11.95	0	0.00	11.95	90	4,415	2.04%
2018/01/22	15	11.87	0	0.00	11.95	15	4,321	0.35%
2018/01/19	5	11.90	0	0.00	11.85	5	4,269	0.12%
2018/01/18	3	11.95	5.8	11.87	11.95	-2.8	4,179	-0.07%
2018/01/17	0	0.00	4	11.73	11.75	-4	4,000	-0.10%
2018/01/15	0.4	11.50	0	0.00	11.55	0.4	3,910	0.01%
2018/01/11	6	11.50	10	11.45	11.45	-4	4,004	-0.10%
2018/01/10	0	0.00	3	11.55	11.50	-3	4,000	-0.07%
2018/01/09	5	11.55	1	11.60	11.50	4	3,996	0.10%
2018/01/05	13	11.36	0	0.00	11.35	13	3,981	0.33%
2018/01/04	0	0.00	10	11.30	11.20	-10	3,927	-0.25%
2018/01/03	0	0.00	16	11.25	11.30	-16	3,885	-0.41%