富邦深100 (00639)-富邦-內湖券商分點個股進出

台股 » 個股 » 富邦深100 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦深100

(00639)

可現股當沖

股價
10.47
漲跌
▲0.04
漲幅
+0.38%
成交量
406張
產業
上市
95人加入追蹤

立即追蹤
本地時間:13:30

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

富邦深100 (00639)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/17	0	0.00	1	10.55	10.49	-1	1,165	-0.09%
2024/04/15	0	0.00	1	10.32	10.59	-1	1,161	-0.09%
2024/04/11	0	0.00	1	10.35	10.45	-1	1,169	-0.09%
2024/04/09	0	0.00	0.4	10.50	10.54	-0.4	1,168	-0.04%
2024/04/08	0.2	10.66	0	0.00	10.59	0.2	1,176	0.01%
2024/03/20	1	10.68	0	0.00	10.71	1	1,380	0.07%
2024/03/18	0	0.00	0.8	10.60	10.63	-0.8	1,386	-0.06%
2024/03/14	0	0.00	5	10.50	10.53	-5	1,378	-0.36%
2024/03/12	0	0.00	4	10.53	10.61	-4	1,372	-0.29%
2024/03/11	0	0.00	1	10.20	10.43	-1	1,354	-0.07%
2024/03/05	0.1	10.25	0	0.00	10.34	0.1	1,308	0.01%
2024/03/04	20	10.34	0	0.00	10.30	20	1,304	1.53%
2024/03/01	1.2	10.17	0	0.00	10.27	1.2	1,287	0.09%
2024/02/29	0	0.00	2	10.09	10.16	-2	1,279	-0.16%
2024/02/27	15	10.04	21.3	9.99	10.09	-6.3	1,267	-0.50%
2024/02/23	1	10.01	0	0.00	9.97	1	1,245	0.08%
2024/02/22	1	10.00	0	0.00	10.04	1	1,224	0.08%
2024/02/21	3	10.08	1	9.74	10.17	2	1,205	0.17%
2024/02/19	9	9.72	0	0.00	9.63	9	1,105	0.81%
2024/02/16	0	0.00	1	9.61	9.71	-1	1,075	-0.09%
2024/02/15	5	9.52	2	9.45	9.54	3	1,050	0.29%
2024/02/05	37	8.98	5	9.05	9.11	32	1,008	3.17%
2024/02/02	11.2	9.14	0	0.00	9.02	11.2	971	1.15%
2024/02/01	10	9.15	0	0.00	9.24	10	938	1.07%
2024/01/31	11	9.16	0	0.00	9.15	11	926	1.19%
2024/01/29	1	9.49	0	0.00	9.42	1	887	0.11%
2024/01/25	3	9.63	10	9.70	9.70	-7	838	-0.84%
2024/01/23	1	9.42	0	0.00	9.51	1	790	0.13%
2024/01/19	0	0.00	61	9.54	9.55	-61	775	-7.87%
2024/01/18	0	0.00	40	9.37	9.40	-40	763	-5.24%
2024/01/17	10	9.60	0	0.00	9.61	10	721	1.39%
2024/01/10	1	9.64	0	0.00	9.61	1	716	0.14%
2024/01/09	1	9.61	0	0.00	9.56	1	711	0.14%
2024/01/08	2	9.66	0	0.00	9.60	2	708	0.28%
2024/01/04	3	9.81	0	0.00	9.79	3	686	0.44%
2024/01/03	2.2	9.93	0	0.00	9.92	2.2	677	0.32%
2023/12/29	0	0.00	1	10.15	10.14	-1	658	-0.15%
2023/12/28	0	0.00	1	9.97	10.00	-1	640	-0.16%
2023/12/21	10	9.79	0	0.00	9.83	10	605	1.65%
2023/12/18	1	9.98	0	0.00	9.97	1	496	0.20%
2023/12/11	4	10.13	0	0.00	10.21	4	435	0.92%
2023/12/01	0.2	10.48	0	0.00	10.47	0.2	444	0.04%
2023/11/30	0	0.00	0.8	10.58	10.56	-0.8	440	-0.18%
2023/11/29	0	0.00	51	10.70	10.58	-51	444	-11.49%
2023/11/20	1	10.87	0	0.00	10.95	1	472	0.21%
2023/11/17	5	10.87	0	0.00	10.86	5	474	1.05%
2023/11/15	0	0.00	3	11.10	11.10	-3	492	-0.61%
2023/11/14	10	11.02	0	0.00	11.03	10	489	2.04%
2023/11/09	0.1	11.17	0	0.00	11.15	0.1	519	0.02%
2023/11/08	0.1	11.16	0	0.00	11.17	0.1	552	0.01%
2023/11/06	10	11.10	0	0.00	11.19	10	570	1.75%
2023/11/03	20	10.93	0	0.00	10.95	20	570	3.50%
2023/10/31	10	10.97	0	0.00	10.92	10	584	1.71%
2023/10/30	0	0.00	1	11.02	11.03	-1	592	-0.17%
2023/10/24	2	10.49	0.4	10.45	10.49	1.6	622	0.26%
2023/10/20	3	10.66	0	0.00	10.63	3	622	0.48%
2023/10/19	2	10.77	0	0.00	10.79	2	615	0.32%
2023/10/17	0	0.00	1	11.03	11.05	-1	605	-0.17%
2023/10/13	0	0.00	4.9	11.20	11.15	-4.9	608	-0.81%
2023/10/11	0.2	11.26	1	11.30	11.26	-0.9	616	-0.14%
2023/10/05	1	11.08	0	0.00	11.11	1	623	0.16%
2023/09/22	10	11.25	0	0.00	11.30	10	633	1.58%
2023/09/21	1	11.19	0	0.00	11.19	1	632	0.16%
2023/09/19	1	11.33	0	0.00	11.29	1	632	0.16%
2023/09/15	1	11.42	2	11.40	11.35	-1	641	-0.16%
2023/09/14	1	11.38	0	0.00	11.37	1	648	0.15%
2023/09/08	4	11.38	0	0.00	11.37	4	716	0.56%
2023/09/07	2.1	11.60	0	0.00	11.55	2.1	718	0.30%
2023/09/06	0	11.63	0	0.00	11.70	0	749	0.00%
2023/09/04	0	0.00	1	11.91	11.88	-1	778	-0.13%
2023/08/31	4	11.65	0	0.00	11.63	4	813	0.49%
2023/08/30	3	11.73	0	0.00	11.70	3	827	0.36%
2023/08/24	1	11.30	0	0.00	11.44	1	876	0.11%
2023/08/23	0	0.00	4	11.40	11.38	-4	889	-0.45%
2023/08/22	5	11.45	0	0.00	11.36	5	898	0.56%
2023/08/21	5	11.56	7	11.56	11.55	-2	907	-0.22%
2023/08/17	1	11.68	0	0.00	11.71	1	945	0.11%
2023/08/16	1	11.79	2	11.78	11.77	-1	959	-0.10%
2023/08/14	1	11.91	12	11.93	11.90	-11	997	-1.10%
2023/08/11	6	12.30	1	12.51	12.30	5	996	0.50%
2023/08/10	0.2	12.41	0	0.00	12.42	0.2	1,013	0.02%
2023/08/09	0.5	12.56	3	12.53	12.53	-2.5	1,010	-0.25%
2023/08/04	16	12.76	1	12.71	12.82	15	1,073	1.40%
2023/08/02	0.1	12.52	0	0.00	12.52	0.1	1,077	0.01%
2023/08/01	8	12.70	0	0.00	12.61	8	1,086	0.74%
2023/07/31	0	0.00	2	12.71	12.69	-2	1,109	-0.18%
2023/07/27	0	0.00	11	12.28	12.26	-11	1,117	-0.98%
2023/07/26	0	0.00	30	12.23	12.18	-30	1,125	-2.67%
2023/07/25	0	0.00	1	12.22	12.20	-1	1,139	-0.09%
2023/07/24	0	0.00	10	11.85	11.82	-10	1,147	-0.87%
2023/07/21	0	0.00	10	11.85	11.93	-10	1,161	-0.86%
2023/07/20	0	0.00	5	11.90	11.95	-5	1,183	-0.42%
2023/07/14	0	0.00	1	12.16	12.08	-1	1,221	-0.08%
2023/07/13	0	0.00	1	12.10	12.09	-1	1,225	-0.08%
2023/07/11	0	0.00	0.8	12.00	12.03	-0.8	1,224	-0.07%
2023/07/07	1	11.79	0	0.00	11.84	1	1,245	0.08%
2023/07/05	0	0.00	1	12.04	11.95	-1	1,256	-0.08%
2023/07/04	0	0.00	1	12.02	12.01	-1	1,267	-0.08%
2023/07/03	4.1	11.93	0	0.00	11.99	4.1	1,277	0.32%
2023/06/26	2	11.81	0	0.00	11.84	2	1,296	0.15%
2023/06/16	1	12.17	9	12.18	12.21	-8	1,300	-0.62%
2023/06/15	0	0.00	1	11.89	12.00	-1	1,298	-0.08%
2023/06/14	0	0.00	1	11.82	11.80	-1	1,285	-0.08%
2023/06/12	0	0.00	10	11.58	11.72	-10	1,277	-0.78%
2023/06/09	2	11.54	80	11.55	11.55	-78	1,264	-6.17%
2023/06/08	1	11.48	0	0.00	11.51	1	1,255	0.08%
2023/06/07	5	11.53	0	0.00	11.51	5	1,248	0.40%
2023/06/05	2	11.75	0	0.00	11.71	2	1,230	0.16%
2023/06/01	0.1	11.66	6	11.69	11.70	-5.9	1,241	-0.47%
2023/05/30	6	11.54	0.2	11.55	11.54	5.8	1,225	0.47%
2023/05/29	8	11.72	12	11.90	11.70	-4	1,210	-0.33%
2023/05/26	1	11.86	0	0.00	11.92	1	1,209	0.08%
2023/05/25	4	11.96	0	0.00	11.93	4	1,204	0.33%
2023/05/19	4	12.17	0	0.00	12.19	4	1,154	0.35%
2023/05/18	2	12.35	0	0.00	12.31	2	1,145	0.17%
2023/05/17	1	12.40	0	0.00	12.37	1	1,136	0.09%
2023/05/16	0	0.00	1	12.55	12.55	-1	1,112	-0.09%
2023/05/10	1	12.40	0	0.00	12.46	1	1,064	0.09%
2023/05/08	2	12.47	0	0.00	12.56	2	1,037	0.19%
2023/05/05	1	12.49	0	0.00	12.53	1	1,037	0.10%
2023/05/04	0	0.00	1	12.68	12.61	-1	1,018	-0.10%
2023/05/03	0.1	12.61	0	0.00	12.64	0.1	997	0.01%
2023/04/27	3	12.52	0	0.00	12.50	3	989	0.30%
2023/04/25	5	12.51	0	0.00	12.40	5	990	0.50%
2023/04/24	3	12.70	0	0.00	12.63	3	967	0.31%
2023/04/21	1	13.00	0	12.92	12.91	1	950	0.10%
2023/04/20	0	0.00	0.5	13.03	13.03	-0.5	944	-0.06%
2023/04/19	0	0.00	2	13.13	13.11	-2	933	-0.21%
2023/04/18	0	0.00	3	13.21	13.20	-3	942	-0.32%
2023/04/12	1	13.19	0	0.00	13.21	1	937	0.11%
2023/04/10	0.1	13.26	0	0.00	13.26	0.1	922	0.01%
2023/04/07	0	13.22	1	13.31	13.33	-1	911	-0.10%
2023/04/06	0	13.10	0	0.00	13.21	0	902	0.00%
2023/03/27	7	12.90	0	0.00	12.95	7	855	0.82%
2023/03/24	2	12.98	1	12.98	13.00	1	844	0.12%
2023/03/23	0	0.00	2	12.97	12.97	-2	822	-0.24%
2023/03/22	0	0.00	1	12.91	12.83	-1	814	-0.12%
2023/03/20	4	12.66	0	0.00	12.64	4	779	0.51%
2023/03/17	2	12.70	0	0.00	12.76	2	768	0.26%
2023/03/16	2	12.77	0	0.00	12.72	2	762	0.26%
2023/03/13	7	12.92	0	0.00	12.99	7	728	0.96%
2023/03/10	0.4	12.92	0	0.00	12.89	0.4	719	0.06%
2023/03/08	5	12.98	0	0.00	12.96	5	706	0.71%
2023/03/07	4	13.23	0	0.00	13.20	4	692	0.58%
2023/03/06	0.1	13.36	0	0.00	13.36	0.1	668	0.02%
2023/02/20	2.2	13.33	1.2	13.29	13.39	1	596	0.17%
2023/02/17	1	13.42	0	0.00	13.39	1	585	0.17%
2023/02/14	5	13.68	0	0.00	13.66	5	538	0.93%
2023/02/06	1	13.45	0	0.00	13.43	1	511	0.20%
2023/02/03	3.6	13.62	0	0.00	13.50	3.6	498	0.73%
2023/02/02	10	13.85	0	0.00	13.86	10	491	2.04%
2023/02/01	2	13.80	1	13.83	13.87	1	480	0.21%
2023/01/31	2	13.82	2	14.05	13.83	0	470	0.00%
2023/01/30	0	0.00	1	14.18	14.08	-1	460	-0.22%
2023/01/17	1	13.80	0	0.00	13.76	1	446	0.22%
2023/01/11	0	0.00	6	13.36	13.37	-6	430	-1.40%
2023/01/06	0	0.00	1	13.22	13.18	-1	416	-0.24%
2023/01/04	0.1	12.67	0	0.00	12.60	0.1	403	0.03%
2023/01/03	0	0.00	1	12.62	12.65	-1	399	-0.25%
2022/12/29	1	12.43	0	0.00	12.51	1	397	0.25%
2022/12/28	3	12.53	0	0.00	12.54	3	409	0.73%
2022/12/23	1	12.30	0	0.00	12.30	1	418	0.24%
2022/12/22	2	12.41	0	0.00	12.39	2	417	0.48%
2022/12/15	0	0.00	35	12.61	12.68	-35	415	-8.42%
2022/12/08	0	0.00	2	12.78	12.72	-2	440	-0.45%
2022/12/07	0	0.00	2	12.73	12.80	-2	440	-0.45%
2022/12/06	35	12.65	0	0.00	12.65	35	443	7.89%
2022/12/05	0	0.00	1	12.55	12.42	-1	437	-0.23%
2022/12/02	0	0.00	4.1	12.21	12.19	-4.1	426	-0.97%
2022/12/01	0.2	12.36	1	12.36	12.31	-0.9	426	-0.20%
2022/11/30	0	0.00	1	11.95	12.01	-1	425	-0.24%
2022/11/29	0	0.00	3	11.78	11.93	-3	424	-0.71%
2022/11/28	2	11.45	0	0.00	11.53	2	425	0.47%
2022/11/25	1	11.71	0	0.00	11.73	1	424	0.24%
2022/11/24	1	11.85	0	0.00	11.80	1	424	0.24%
2022/11/23	2	11.92	0	0.00	11.92	2	424	0.47%
2022/11/07	0	0.00	1	12.55	12.49	-1	429	-0.23%
2022/11/04	0	0.00	2	12.20	12.45	-2	434	-0.46%
2022/11/01	0.2	11.56	0	0.00	11.65	0.2	447	0.03%
2022/10/31	0	0.00	1.8	11.50	11.50	-1.8	445	-0.40%
2022/10/27	1	11.99	0	0.00	11.93	1	433	0.23%
2022/10/21	1	12.29	0	0.00	12.28	1	444	0.23%
2022/10/14	0	0.00	1	12.62	12.70	-1	432	-0.23%
2022/10/13	0	0.00	1	12.35	12.36	-1	443	-0.23%
2022/10/11	8.2	12.16	0	0.00	12.15	8.2	447	1.82%
2022/10/07	0	0.00	4	12.81	12.76	-4	446	-0.90%
2022/10/06	0	0.00	1	13.00	12.97	-1	454	-0.22%
2022/09/26	1	12.76	0	0.00	12.74	1	467	0.21%
2022/09/19	2	13.04	0	0.00	13.02	2	487	0.41%
2022/09/14	0.1	13.64	0	0.00	13.44	0.1	502	0.02%
2022/09/12	0	13.49	0	0.00	13.48	0	515	0.01%
2022/09/02	4	13.43	0	0.00	13.40	4	554	0.72%
2022/08/31	1	13.45	0	0.00	13.56	1	554	0.18%
2022/08/30	0	0.00	2	13.58	13.50	-2	560	-0.36%
2022/08/29	2	13.57	0	0.00	13.56	2	588	0.34%
2022/08/24	0	0.00	1	13.89	13.84	-1	603	-0.17%
2022/08/09	0	0.00	1	14.07	14.07	-1	638	-0.16%
2022/08/05	1	13.95	0	0.00	13.90	1	638	0.16%
2022/08/03	1	13.99	0	0.00	13.97	1	642	0.16%
2022/08/02	4.1	13.94	0	0.00	14.01	4.1	648	0.64%
2022/08/01	2	13.99	0	0.00	14.23	2	639	0.31%
2022/07/29	9	14.13	0	0.00	14.08	9	643	1.40%
2022/07/28	0.6	14.30	0	0.00	14.36	0.6	647	0.09%
2022/07/27	3.1	14.21	0	0.00	14.19	3.1	650	0.47%
2022/07/25	1	14.16	0	0.00	14.11	1	663	0.15%
2022/07/18	1	14.48	0	0.00	14.57	1	682	0.15%
2022/07/13	0	0.00	0.5	14.58	14.69	-0.5	704	-0.07%
2022/07/11	0	0.00	1.1	14.72	14.69	-1.1	707	-0.16%
2022/07/08	0	0.00	1	15.14	15.14	-1	706	-0.14%
2022/07/04	0	0.00	1.5	15.22	15.24	-1.5	717	-0.21%
2022/07/01	0.1	15.07	0	0.00	15.01	0.1	709	0.01%
2022/06/30	0	0.00	1	15.13	15.13	-1	709	-0.14%
2022/06/29	0	0.00	1	15.08	14.94	-1	704	-0.14%
2022/06/27	0	0.00	3	14.90	14.92	-3	697	-0.43%
2022/06/20	0	0.00	1	14.55	14.60	-1	675	-0.15%
2022/06/16	0	0.00	1	14.13	14.18	-1	671	-0.15%
2022/06/15	0	0.00	19	14.01	14.27	-19	678	-2.80%
2022/06/07	0	0.00	2	13.75	13.66	-2	715	-0.28%
2022/06/06	0.2	13.43	1	13.68	13.60	-0.9	705	-0.12%
2022/06/02	1	13.22	1	13.22	13.22	0	702	0.00%
2022/05/31	0.7	13.00	0	0.00	13.05	0.7	715	0.10%
2022/05/27	2	12.79	0	0.00	12.74	2	703	0.28%
2022/05/25	0	0.00	2	12.89	12.82	-2	706	-0.28%
2022/05/24	0	0.00	1	13.00	12.95	-1	710	-0.14%
2022/05/20	0	0.00	3	13.17	13.25	-3	705	-0.43%
2022/05/11	0	0.00	1	13.00	13.06	-1	705	-0.14%
2022/05/06	0.2	12.65	0	0.00	12.67	0.2	726	0.03%
2022/05/03	0.2	12.90	0	0.00	12.95	0.2	734	0.03%
2022/04/26	0	0.00	3.5	12.32	12.41	-3.5	716	-0.49%
2022/04/21	3	13.45	0	0.00	13.27	3	734	0.41%
2022/04/20	3	13.69	0	0.00	13.62	3	731	0.41%
2022/04/19	0	0.00	1	13.96	13.90	-1	707	-0.14%
2022/04/18	1	13.70	0	0.00	13.90	1	709	0.14%
2022/04/12	2	13.73	0	0.00	13.88	2	720	0.28%
2022/04/08	0	0.00	2	14.04	14.04	-2	723	-0.28%
2022/04/07	2	14.03	0	0.00	13.97	2	721	0.28%
2022/04/01	0.1	14.13	2	14.25	14.21	-1.9	719	-0.26%
2022/03/28	1	13.73	0	0.00	13.73	1	717	0.14%
2022/03/24	8	14.02	1	14.10	14.09	7	718	0.97%
2022/03/23	7	14.14	0	0.00	14.17	7	719	0.97%
2022/03/17	10	14.16	7	14.28	14.27	3	705	0.43%
2022/03/15	5	13.47	5	13.55	13.47	0	711	0.00%
2022/03/11	2	13.84	0	0.00	13.84	2	704	0.28%
2022/03/09	8	13.95	0	0.00	13.67	8	689	1.16%
2022/03/08	2	14.12	0	0.00	14.15	2	674	0.30%
2022/03/07	2.1	14.51	0	0.00	14.41	2.1	665	0.32%
2022/03/04	3	14.86	0	0.00	14.80	3	654	0.46%
2022/03/03	1	15.01	0	0.00	15.00	1	651	0.15%
2022/03/02	1	15.14	2	15.13	15.15	-1	658	-0.15%
2022/03/01	0	0.00	1	15.44	15.29	-1	655	-0.15%
2022/02/25	0	0.00	1	15.27	15.24	-1	649	-0.15%
2022/02/24	1	15.05	0	0.00	15.06	1	648	0.15%
2022/02/23	0	0.00	3	15.14	15.24	-3	652	-0.46%
2022/02/22	3	15.01	0	0.00	14.95	3	649	0.46%
2022/02/21	1	15.20	0	0.00	15.23	1	641	0.16%
2022/02/16	0	0.00	1	15.25	15.27	-1	646	-0.15%
2022/02/08	1	14.87	0	0.00	14.95	1	626	0.16%
2022/02/07	0.1	15.53	0	0.00	15.39	0.1	608	0.02%
2022/01/26	2	15.62	2	15.64	15.53	0	598	0.00%
2022/01/24	1	15.80	0	0.00	15.95	1	604	0.17%
2022/01/21	1	15.86	0	0.00	15.85	1	605	0.17%
2022/01/20	0	0.00	1	16.08	16.04	-1	606	-0.17%
2022/01/19	6	15.94	0	0.00	15.86	6	615	0.97%
2022/01/18	0	0.00	1	16.02	16.02	-1	617	-0.16%
2022/01/14	1	15.80	0	0.00	15.85	1	604	0.17%
2022/01/10	1	15.97	1	16.13	16.11	0	603	0.00%
2022/01/06	1	16.06	0	0.00	16.04	1	601	0.17%
2022/01/05	1.1	16.28	0	0.00	16.17	1.1	597	0.18%
2022/01/03	0	0.00	8.3	16.59	16.56	-8.3	587	-1.42%
2021/12/29	0	0.00	0	16.38	16.37	0	581	0.00%
2021/12/28	0	0.00	8.2	16.52	16.57	-8.2	577	-1.41%
2021/12/27	1	16.50	0	0.00	16.49	1	585	0.17%
2021/12/24	1	16.52	0	0.00	16.53	1	592	0.17%
2021/12/23	0	0.00	1	16.67	16.58	-1	594	-0.17%
2021/12/21	1	16.45	0	0.00	16.46	1	610	0.16%
2021/12/20	2	16.61	0	0.00	16.59	2	616	0.32%
2021/12/17	1	16.83	0	0.00	16.85	1	612	0.16%
2021/12/16	1	16.98	0	0.00	17.01	1	613	0.16%
2021/12/15	0.1	17.11	0.6	17.12	17.05	-0.5	622	-0.09%
2021/12/13	0	0.00	1.4	17.31	17.28	-1.4	629	-0.22%
2021/12/09	0	0.00	6.1	17.01	17.26	-6.1	632	-0.97%
2021/12/08	0	0.00	2	16.89	16.87	-2	604	-0.33%
2021/12/07	0	0.00	10	16.65	16.59	-10	608	-1.64%
2021/12/06	0	0.00	2	16.81	16.75	-2	613	-0.33%
2021/12/01	1	16.51	0	0.00	16.50	1	637	0.16%
2021/11/29	1	16.55	0	0.00	16.58	1	650	0.15%
2021/11/23	0	0.00	1	16.88	16.80	-1	684	-0.15%
2021/11/22	0	0.00	5	16.71	16.80	-5	688	-0.73%
2021/11/19	2	16.59	1	16.52	16.52	1	687	0.15%
2021/11/16	0	0.00	1	16.74	16.66	-1	756	-0.13%
2021/11/15	1	16.55	0	0.00	16.51	1	765	0.13%
2021/11/12	0	0.00	1	16.76	16.61	-1	792	-0.13%
2021/11/11	0	0.00	3	16.55	16.64	-3	819	-0.37%
2021/11/10	2	16.22	0	0.00	16.27	2	830	0.24%
2021/11/08	0.1	16.52	0	0.00	16.64	0.1	846	0.01%
2021/11/04	0	0.00	1	16.57	16.59	-1	856	-0.12%
2021/11/02	0.6	16.42	0	0.00	16.32	0.6	867	0.07%
2021/11/01	0	0.00	0.4	16.52	16.59	-0.4	870	-0.05%
2021/10/29	1	16.36	0	0.00	16.47	1	880	0.11%
2021/10/28	0	0.00	2	16.42	16.42	-2	889	-0.22%
2021/10/27	1	16.42	2.1	16.56	16.42	-1.1	905	-0.12%
2021/10/26	0	0.00	1	16.83	16.77	-1	911	-0.11%
2021/10/22	0	0.00	4	16.63	16.74	-4	976	-0.41%
2021/10/21	0	0.00	1	16.49	16.49	-1	983	-0.10%
2021/10/20	0	0.00	3	16.60	16.55	-3	1,025	-0.29%
2021/10/19	0.2	16.50	1	16.53	16.53	-0.8	1,021	-0.08%
2021/10/18	0	0.00	1	16.30	16.28	-1	1,033	-0.10%
2021/10/15	1	16.35	1	16.53	16.50	0	1,051	0.00%
2021/10/13	0	0.00	2	16.24	16.37	-2	1,076	-0.19%
2021/10/12	0	0.00	1	16.27	16.18	-1	1,077	-0.09%
2021/10/08	0	0.00	1.7	16.12	16.34	-1.7	1,080	-0.15%
2021/10/07	0	0.00	2	15.92	15.99	-2	1,085	-0.18%
2021/10/06	0.1	15.56	0	0.00	15.67	0.1	1,095	0.01%
2021/10/05	1	15.56	0	0.00	15.69	1	1,122	0.09%
2021/10/04	0	0.00	1	15.77	15.76	-1	1,127	-0.09%
2021/10/01	2	15.83	6	15.82	15.72	-4	1,135	-0.35%
2021/09/30	0.1	15.90	2	15.97	16.01	-1.9	1,138	-0.17%
2021/09/29	1	15.79	0	0.00	15.80	1	1,165	0.09%
2021/09/28	0	0.00	10	16.00	15.95	-10	1,174	-0.85%
2021/09/27	0	0.00	13	15.90	15.94	-13	1,184	-1.10%
2021/09/24	0	0.00	1	15.75	15.79	-1	1,197	-0.08%
2021/09/23	0	0.00	12	15.66	15.66	-12	1,211	-0.99%
2021/09/22	1	15.56	0	0.00	15.63	1	1,214	0.08%
2021/09/17	1	15.58	1	15.69	15.73	0	1,223	0.00%
2021/09/16	1.1	15.79	0	0.00	15.72	1.1	1,229	0.09%
2021/09/15	1	15.88	0	15.91	15.82	1	1,227	0.08%
2021/09/09	0	0.00	1	16.16	15.95	-1	1,245	-0.08%
2021/09/07	0	0.00	1	16.04	16.11	-1	1,269	-0.08%
2021/09/06	1	15.62	1	15.66	16.01	0	1,278	0.00%
2021/09/03	1.2	15.64	1	15.65	15.62	0.2	1,284	0.02%
2021/09/01	21	15.77	1	15.75	15.82	20	1,304	1.53%
2021/08/30	1	15.95	2	15.90	15.93	-1	1,351	-0.07%
2021/08/24	0	0.00	1	16.41	16.41	-1	1,402	-0.07%
2021/08/23	1	16.10	0	0.00	16.16	1	1,399	0.07%
2021/08/20	1	15.82	33.9	15.98	15.71	-32.9	1,402	-2.35%
2021/08/19	0	0.00	3	16.18	16.18	-3	1,375	-0.22%
2021/08/13	1	16.59	0	0.00	16.49	1	1,366	0.07%
2021/08/12	0	0.00	2	16.77	16.69	-2	1,362	-0.15%
2021/08/11	1	16.91	7	16.86	16.87	-6	1,366	-0.44%
2021/08/09	5	16.81	1	16.76	16.78	4	1,427	0.28%
2021/08/05	11	16.85	0	0.00	16.86	11	1,432	0.77%
2021/08/03	0	0.00	4	16.68	16.69	-4	1,448	-0.28%
2021/08/02	1.5	16.33	23	16.32	16.62	-21.5	1,454	-1.48%
2021/07/29	0	0.00	2	16.35	16.42	-2	1,453	-0.14%
2021/07/28	3	15.92	0	0.00	15.94	3	1,436	0.21%
2021/07/27	1	16.58	0	0.00	16.49	1	1,383	0.07%
2021/07/26	8	16.78	2	16.67	16.46	6	1,384	0.43%
2021/07/23	0	0.00	2	17.27	17.30	-2	1,360	-0.15%
2021/07/22	0	0.00	18.3	17.59	17.54	-18.3	1,365	-1.34%
2021/07/21	0	0.00	19	17.50	17.52	-19	1,376	-1.38%
2021/07/20	1	17.27	3	17.24	17.27	-2	1,390	-0.14%
2021/07/19	11	17.17	1	17.34	17.31	10	1,408	0.71%
2021/07/16	0	0.00	2	17.43	17.43	-2	1,404	-0.14%
2021/07/15	1	17.39	1	17.42	17.41	0	1,426	0.00%
2021/07/14	1	17.31	6.9	17.39	17.45	-5.9	1,449	-0.41%
2021/07/13	10	17.52	7	17.54	17.38	3	1,462	0.21%
2021/07/12	0	0.00	8	17.50	17.51	-8	1,460	-0.55%
2021/07/09	0	0.00	5	17.04	17.07	-5	1,444	-0.35%
2021/07/08	0	0.00	4	17.32	17.26	-4	1,453	-0.28%
2021/07/07	0	0.00	18.5	17.14	17.27	-18.5	1,454	-1.27%
2021/07/06	1	16.84	0	0.00	16.86	1	1,462	0.07%
2021/07/05	2	16.99	0	0.00	16.89	2	1,444	0.14%
2021/07/02	4	17.14	0	0.00	17.08	4	1,438	0.28%
2021/07/01	0.1	17.49	3	17.62	17.50	-2.9	1,447	-0.20%
2021/06/30	1	17.38	57	17.52	17.55	-56	1,449	-3.86%
2021/06/28	0	0.00	5	17.46	17.55	-5	1,461	-0.34%
2021/06/25	0	0.00	3.4	17.24	17.33	-3.4	1,462	-0.23%
2021/06/23	0	0.00	4	17.08	17.11	-4	1,485	-0.27%
2021/06/22	9.5	16.82	0.4	16.89	16.89	9.1	1,500	0.61%
2021/06/18	3	16.77	0	0.00	16.80	3	1,535	0.20%
2021/06/17	1	16.78	0	0.00	16.79	1	1,546	0.06%
2021/06/16	5	16.88	0	0.00	16.78	5	1,581	0.32%
2021/06/15	1	16.98	0	0.00	17.03	1	1,565	0.06%
2021/06/11	1	17.18	0	0.00	17.23	1	1,574	0.06%
2021/06/10	0	0.00	4	17.38	17.50	-4	1,587	-0.25%
2021/06/08	2	17.18	0	0.00	17.09	2	1,623	0.12%
2021/06/04	1	17.25	0	0.00	17.59	1	1,617	0.06%
2021/06/02	1.1	17.45	0	0.00	17.48	1.1	1,685	0.06%
2021/05/31	0	0.00	0.9	17.38	17.45	-0.9	1,722	-0.05%
2021/05/28	0	0.00	5	17.58	17.63	-5	1,727	-0.29%
2021/05/27	0	0.00	6	17.61	17.54	-6	1,740	-0.34%
2021/05/26	0	0.00	20	17.54	17.51	-20	1,791	-1.12%
2021/05/25	0	0.00	3	17.38	17.47	-3	1,809	-0.17%
2021/05/24	2	16.85	1	16.97	17.00	1	1,831	0.05%
2021/05/21	1.1	16.91	2	17.21	17.03	-1	1,851	-0.05%
2021/05/20	0	0.00	3	17.09	17.07	-3	1,883	-0.16%
2021/05/18	1	17.13	7	17.02	17.00	-6	1,964	-0.31%
2021/05/17	20	17.09	3	17.04	17.09	17	1,985	0.86%
2021/05/14	0	0.00	1.1	16.47	16.57	-1.1	1,952	-0.06%
2021/05/12	1	16.24	36	16.30	16.25	-35	1,984	-1.76%
2021/05/11	1	16.04	0	0.00	16.30	1	1,969	0.05%
2021/05/10	2	16.28	0	0.00	16.08	2	1,968	0.10%
2021/05/07	2	16.57	0	0.00	16.53	2	1,980	0.10%
2021/05/05	0	0.00	4	16.82	16.80	-4	2,005	-0.20%
2021/04/29	0	0.00	2	17.01	16.90	-2	2,064	-0.10%
2021/04/28	0	0.00	1	16.75	16.74	-1	2,073	-0.05%
2021/04/27	0	0.00	0.1	16.45	16.50	-0.1	2,080	0.00%
2021/04/26	9	16.91	0	0.00	16.85	9	2,081	0.43%
2021/04/23	3	16.75	2	16.82	16.78	1	2,074	0.05%
2021/04/22	3.1	16.57	0	0.00	16.57	3.1	2,082	0.15%
2021/04/21	0	0.00	2	16.52	16.57	-2	2,101	-0.10%
2021/04/20	0	0.00	1	16.50	16.58	-1	2,097	-0.05%
2021/04/19	0	0.00	2	16.11	16.43	-2	2,102	-0.10%
2021/04/12	0	0.00	4	15.83	15.87	-4	2,196	-0.18%
2021/04/09	0.1	16.30	15	16.28	16.12	-14.9	2,204	-0.68%
2021/04/06	2	16.57	2	16.66	16.54	0	2,217	0.00%
2021/04/01	0	0.00	1	16.36	16.32	-1	2,215	-0.05%
2021/03/29	1	16.29	1	16.31	16.25	0	2,210	0.00%
2021/03/26	0	0.00	1	16.10	16.20	-1	2,209	-0.05%
2021/03/24	1	15.96	0	0.00	15.76	1	2,213	0.05%
2021/03/23	2	16.05	0	0.00	15.98	2	2,199	0.09%
2021/03/19	1	16.19	0	0.00	16.07	1	2,179	0.05%
2021/03/18	0	0.00	5	16.51	16.54	-5	2,153	-0.23%
2021/03/17	0	0.00	2	16.24	16.23	-2	2,155	-0.09%
2021/03/15	1	16.00	18	15.93	15.90	-17	2,160	-0.79%
2021/03/12	2	16.46	1	16.36	16.36	1	2,126	0.05%
2021/03/11	24	16.36	1	16.31	16.35	23	2,129	1.08%
2021/03/10	5.1	16.01	0.7	16.20	16.08	4.4	2,121	0.21%
2021/03/09	10.1	16.19	0	0.00	16.13	10.1	2,097	0.48%
2021/03/08	1	16.62	0	0.00	16.40	1	2,060	0.05%
2021/03/05	3	16.75	40	16.55	16.80	-37	2,026	-1.83%
2021/03/04	1	16.93	1	17.00	16.93	0	2,009	0.00%
2021/03/03	0	0.00	0.4	17.39	17.49	-0.4	1,976	-0.02%
2021/03/02	1	17.30	0	0.00	17.22	1	1,986	0.05%
2021/02/26	31	17.20	5	17.17	17.11	26	1,973	1.32%
2021/02/25	1	17.78	0	0.00	17.72	1	1,938	0.05%
2021/02/24	9	17.94	4	18.19	17.73	5	1,908	0.26%
2021/02/23	8	18.22	0	0.00	18.30	8	1,878	0.43%
2021/02/22	0	0.00	7.2	18.97	18.58	-7.2	1,867	-0.39%
2021/02/19	0	0.00	0.5	18.96	18.95	-0.5	1,854	-0.03%
2021/02/18	91	19.37	3	19.49	19.27	88	1,836	4.79%
2021/02/17	37	19.61	6	19.78	19.90	31	1,809	1.71%
2021/02/04	1	18.08	0	0.00	18.01	1	1,793	0.06%
2021/02/03	0	0.00	2	18.37	18.38	-2	1,797	-0.11%
2021/02/02	0	0.00	19	18.19	18.20	-19	1,802	-1.05%
2021/02/01	0	0.00	1	17.88	17.87	-1	1,862	-0.05%
2021/01/29	0	0.00	8	17.74	17.63	-8	1,878	-0.43%
2021/01/28	4	17.81	0	0.00	17.80	4	1,908	0.21%
2021/01/27	4	18.24	0	0.00	18.30	4	1,912	0.21%
2021/01/26	31	18.56	0.1	18.32	18.31	30.9	1,920	1.61%
2021/01/25	0	18.66	1	18.45	18.82	-1	1,895	-0.05%
2021/01/22	0	18.26	0.1	18.23	18.36	-0.1	1,884	0.00%
2021/01/21	0	18.31	2.5	18.27	18.38	-2.4	1,882	-0.13%
2021/01/20	0	17.78	0	0.00	17.87	0	1,865	0.00%
2021/01/19	0	0.00	0.2	17.85	17.89	-0.2	1,867	-0.01%
2021/01/18	0.2	17.92	0	0.00	18.04	0.2	1,884	0.01%
2021/01/15	5	17.62	25	17.80	17.53	-20	1,870	-1.07%
2021/01/14	3	17.97	0	0.00	17.94	3	1,854	0.16%
2021/01/13	11	18.41	3	18.43	18.28	8	1,858	0.43%
2021/01/12	0	0.00	2.8	18.02	18.18	-2.8	1,852	-0.15%
2021/01/08	0.1	18.19	1	18.08	18.14	-0.9	1,826	-0.05%
2021/01/07	21	18.10	5	18.09	18.14	16	1,831	0.87%
2021/01/06	5	17.91	5	18.00	17.80	0	1,820	0.00%
2021/01/05	21	17.57	4.8	17.48	17.62	16.2	1,804	0.90%
2020/12/30	0	0.00	1.4	16.22	16.40	-1.4	1,749	-0.08%
2020/12/29	1	16.16	0	0.00	16.13	1	1,737	0.06%
2020/12/28	2	16.08	0	0.00	16.24	2	1,748	0.11%
2020/12/25	0	0.00	24.3	16.06	16.08	-24.3	1,744	-1.39%
2020/12/22	0	0.00	1	16.10	16.00	-1	1,747	-0.06%
2020/12/21	0	0.00	1	15.95	16.00	-1	1,748	-0.06%
2020/12/18	1	15.84	0	0.00	15.76	1	1,736	0.06%
2020/12/17	0	0.00	20	15.75	15.86	-20	1,735	-1.15%
2020/12/11	2	15.75	0.8	15.54	15.48	1.2	1,767	0.07%
2020/12/10	0	0.00	0.3	15.83	15.74	-0.3	1,760	-0.02%
2020/12/09	2	15.86	6	15.83	15.83	-4	1,754	-0.23%
2020/12/01	0	0.00	2	15.93	15.96	-2	1,833	-0.11%
2020/11/26	1	15.48	1	15.52	15.56	0	1,859	0.00%
2020/11/25	2	15.87	0	0.00	15.68	2	1,884	0.11%
2020/11/16	20	15.75	0	0.00	15.74	20	1,946	1.03%
2020/11/13	0	0.00	1	15.50	15.50	-1	1,936	-0.05%
2020/11/12	0	0.00	1	15.75	15.63	-1	1,930	-0.05%
2020/11/11	1	15.75	1	15.85	15.75	0	1,944	0.00%
2020/11/09	1	15.88	27	16.07	16.24	-26	1,916	-1.36%
2020/11/06	0	0.00	2	15.65	15.60	-2	1,886	-0.11%
2020/11/05	6	15.63	0	0.00	15.63	6	1,876	0.32%
2020/11/04	0	15.10	7.1	15.20	15.26	-7.1	1,840	-0.38%
2020/11/03	7	15.14	90	15.11	15.14	-83	1,833	-4.53%
2020/10/30	0	0.00	15	15.01	14.93	-15	1,843	-0.81%
2020/10/27	0	0.00	0.4	14.62	14.63	-0.4	1,933	-0.02%
2020/10/23	3	14.88	0	14.80	14.80	3	1,924	0.16%
2020/10/22	0	0.00	0	14.87	14.89	0	1,934	0.00%
2020/10/21	10	14.89	38	15.03	14.95	-28	1,943	-1.44%
2020/10/20	20	14.83	0.4	14.85	14.91	19.6	1,945	1.00%
2020/10/19	2	14.85	0	0.00	14.85	2	1,976	0.10%
2020/10/16	0	0.00	4	15.01	14.83	-4	1,999	-0.20%
2020/10/15	0	0.00	147	14.95	14.97	-147	2,008	-7.32%	大賣/鉅額交易
2020/10/14	0	0.00	1	14.92	14.89	-1	2,036	-0.05%
2020/10/13	10	14.85	0	0.00	14.92	10	2,081	0.48%
2020/10/07	0	0.00	0.1	14.05	14.18	-0.1	2,181	0.00%
2020/09/21	0	0.00	1	14.30	14.21	-1	2,550	-0.04%
2020/09/17	0	0.00	0	14.05	14.05	0	2,567	0.00%
2020/09/16	1	14.27	4.2	14.32	14.23	-3.2	2,601	-0.12%
2020/09/14	4	14.10	2	14.18	14.12	2	2,631	0.08%
2020/09/10	36	14.11	0	0.00	14.07	36	2,655	1.36%
2020/09/09	2	13.90	0	0.00	14.05	2	2,639	0.08%
2020/09/08	0	0.00	4	14.29	14.32	-4	2,630	-0.15%
2020/09/04	7	14.73	6	14.73	14.75	1	2,621	0.04%
2020/09/03	0	0.00	5	15.21	15.12	-5	2,610	-0.19%
2020/09/02	0	0.00	1	15.09	15.16	-1	2,618	-0.04%
2020/09/01	5	14.97	0	0.00	15.07	5	2,634	0.19%
2020/08/31	10	15.18	1	15.22	15.12	9	2,651	0.34%
2020/08/28	0	0.00	5	14.71	14.84	-5	2,613	-0.19%
2020/08/27	2	14.45	0	0.00	14.62	2	2,610	0.08%
2020/08/26	15	14.52	0	0.00	14.57	15	2,616	0.57%
2020/08/25	20	14.77	1	14.72	14.64	19	2,642	0.72%
2020/08/24	1	14.57	0.9	14.51	14.60	0.1	2,640	0.00%
2020/08/20	21	14.17	0	0.00	14.16	21	2,623	0.80%
2020/08/19	21	14.47	0	0.00	14.54	21	2,617	0.80%
2020/08/18	23	14.57	0	0.00	14.60	23	2,618	0.88%
2020/08/12	0	0.00	4	13.87	13.87	-4	2,651	-0.15%
2020/08/11	0	0.00	10	14.48	14.52	-10	2,648	-0.38%
2020/08/10	0	0.00	0.4	14.34	14.34	-0.4	2,647	-0.02%
2020/08/05	0	0.00	10	14.75	14.75	-10	2,616	-0.38%
2020/08/04	0	0.00	1	14.85	14.66	-1	2,625	-0.04%
2020/08/03	10	14.71	6	14.65	14.71	4	2,606	0.15%
2020/07/31	0	0.00	0.5	14.39	14.39	-0.5	2,575	-0.02%
2020/07/30	0	0.00	5	14.31	14.27	-5	2,599	-0.19%
2020/07/29	0	0.00	15	14.22	14.22	-15	2,603	-0.58%
2020/07/23	0	0.00	0.4	14.30	14.36	-0.4	2,586	-0.01%
2020/07/22	0	0.00	4	14.54	14.53	-4	2,555	-0.16%
2020/07/21	0	0.00	40	14.25	14.20	-40	2,528	-1.58%
2020/07/20	0	0.00	43	13.86	14.15	-43	2,515	-1.71%
2020/07/17	2	13.80	3	13.75	13.69	-1	2,481	-0.04%
2020/07/16	5	14.14	1	14.20	13.97	4	2,441	0.16%
2020/07/15	0	0.00	8.1	14.46	14.62	-8.1	2,397	-0.34%
2020/07/14	17.2	14.62	3	14.65	14.44	14.2	2,373	0.60%
2020/07/13	0	0.00	50.5	14.49	14.74	-50.5	2,345	-2.15%
2020/07/10	0	0.00	6.3	14.29	14.33	-6.3	2,315	-0.27%
2020/07/09	4	14.35	2	14.28	14.40	2	2,280	0.09%
2020/07/08	50	13.85	0.6	13.83	13.83	49.4	2,206	2.24%
2020/07/07	26	13.91	28	13.86	14.03	-2	2,175	-0.09%
2020/07/06	50	13.17	2	13.19	13.36	48	2,114	2.27%
2020/07/03	0	0.00	1	12.90	12.87	-1	2,068	-0.05%
2020/07/01	0	0.00	1	12.62	12.63	-1	2,041	-0.05%
2020/06/30	0	0.00	1.4	12.34	12.44	-1.4	2,000	-0.07%
2020/06/23	0	0.00	0.5	12.12	12.22	-0.5	1,971	-0.03%
2020/06/22	0	0.00	1	12.18	12.15	-1	1,954	-0.05%
2020/06/19	0	0.00	1	12.00	12.09	-1	1,950	-0.05%
2020/06/18	0	0.00	1	11.78	11.82	-1	1,932	-0.05%
2020/06/16	0	0.00	3.2	11.66	11.74	-3.2	1,941	-0.16%
2020/06/15	0	0.00	1	11.70	11.61	-1	1,946	-0.05%
2020/06/12	0	0.00	1	11.58	11.66	-1	1,963	-0.05%
2020/06/11	0	0.00	1	11.77	11.68	-1	1,974	-0.05%
2020/06/10	0	0.00	36	11.75	11.77	-36	1,983	-1.82%
2020/06/09	0	0.00	10.3	11.74	11.76	-10.3	2,003	-0.52%
2020/06/08	0	0.00	9	11.68	11.67	-9	2,015	-0.45%
2020/06/01	0	0.00	2	11.38	11.44	-2	2,063	-0.10%
2020/05/25	0	0.00	6	10.94	10.96	-6	2,156	-0.28%
2020/05/19	0	0.00	2	11.40	11.39	-2	2,388	-0.08%
2020/05/12	0	0.00	1	11.31	11.34	-1	2,461	-0.04%
2020/05/08	8	11.41	2	11.36	11.46	6	2,474	0.24%
2020/05/06	0	0.00	1	11.10	11.14	-1	2,594	-0.04%
2020/05/05	1	10.67	0.2	10.71	10.69	0.8	2,596	0.03%
2020/05/04	0	0.00	0.1	10.71	10.66	-0.1	2,633	-0.01%
2020/04/30	0	0.00	2	11.15	11.15	-2	2,677	-0.07%
2020/04/28	1	10.88	0	0.00	11.01	1	2,800	0.04%
2020/04/23	0	0.00	0	10.94	10.96	0	2,921	0.00%
2020/04/22	0	10.85	0	0.00	10.85	0	2,929	0.00%
2020/04/20	0	0.00	1	10.87	10.89	-1	2,963	-0.03%
2020/04/17	0.1	10.92	0	0.00	10.98	0.1	3,000	0.00%
2020/04/15	0	0.00	2	10.98	10.96	-2	3,011	-0.07%
2020/04/14	0	0.00	2	10.87	10.88	-2	3,016	-0.07%
2020/04/10	0	0.00	6	10.92	10.80	-6	3,067	-0.20%
2020/04/07	0	0.00	4.4	10.87	10.87	-4.4	3,140	-0.14%
2020/04/06	0	0.00	14	10.65	10.70	-14	3,161	-0.44%
2020/04/01	0	0.00	8	10.54	10.57	-8	3,175	-0.25%
2020/03/30	0	0.00	10	10.40	10.39	-10	3,170	-0.32%
2020/03/27	0	0.00	2	10.67	10.61	-2	3,172	-0.06%
2020/03/26	0	0.00	2	10.65	10.64	-2	3,163	-0.06%
2020/03/25	0	0.00	2	10.60	10.61	-2	3,155	-0.06%
2020/03/20	0	0.00	3	10.70	10.33	-3	3,185	-0.09%
2020/03/19	0	0.00	1	10.15	10.11	-1	3,168	-0.03%
2020/03/17	0	0.00	4	10.56	10.64	-4	3,135	-0.13%
2020/03/13	0	0.00	7	11.06	11.48	-7	3,079	-0.23%
2020/03/10	0	0.00	0.7	11.85	11.98	-0.7	3,066	-0.02%
2020/03/09	0	0.00	10	11.78	11.68	-10	3,042	-0.33%
2020/03/06	0	0.00	2	12.20	12.19	-2	3,013	-0.07%
2020/03/05	0	0.00	36	12.06	12.29	-36	2,996	-1.20%
2020/03/04	2	12.00	0	0.00	11.93	2	2,960	0.07%
2020/03/03	0.1	11.93	3.8	12.09	12.00	-3.7	2,952	-0.12%
2020/03/02	10	11.68	7	11.67	11.91	3	2,916	0.10%
2020/02/27	5	12.11	6	12.06	12.11	-1	2,895	-0.03%
2020/02/25	25	12.06	9	12.14	12.20	16	2,860	0.56%
2020/02/24	0	0.00	48	12.11	12.23	-48	2,761	-1.74%
2020/02/21	0	0.00	19	12.17	12.19	-19	2,715	-0.70%
2020/02/20	0	0.00	10.7	11.92	11.97	-10.7	2,637	-0.40%
2020/02/19	1	11.79	6	11.74	11.81	-5	2,609	-0.19%
2020/02/18	0	0.00	3	11.65	11.62	-3	2,586	-0.12%
2020/02/17	0	0.00	120	11.58	11.66	-120	2,577	-4.65%	大賣/鉅額交易
2020/02/14	4	11.49	21	11.45	11.48	-17	2,547	-0.67%
2020/02/13	0	0.00	21	11.35	11.36	-21	2,544	-0.83%
2020/02/11	0	0.00	5	11.33	11.35	-5	2,554	-0.20%
2020/02/10	0	0.00	74	10.91	11.14	-74	2,539	-2.91%
2020/02/06	1	11.10	7	11.08	11.10	-6	2,472	-0.24%
2020/02/05	0	0.00	10	10.93	10.91	-10	2,440	-0.41%
2020/02/03	5	10.50	1	10.54	10.48	4	2,366	0.17%
2020/01/31	6	10.58	1	10.58	10.56	5	2,267	0.22%
2020/01/30	0	0.00	39	10.63	10.53	-39	2,257	-1.73%
2020/01/17	0	0.00	20	11.79	11.81	-20	2,165	-0.92%
2020/01/15	18	11.76	0	0.00	11.70	18	2,149	0.84%
2020/01/14	2	11.87	8	11.89	11.90	-6	2,128	-0.28%
2020/01/13	11	11.83	0	0.00	11.84	11	2,106	0.52%
2020/01/10	0	0.00	5	11.74	11.70	-5	2,076	-0.24%
2020/01/09	0	0.00	2.9	11.66	11.69	-2.9	2,066	-0.14%
2020/01/08	7	11.55	10	11.56	11.53	-3	2,059	-0.15%
2020/01/07	0	0.00	8	11.56	11.56	-8	2,043	-0.39%
2020/01/06	0	0.00	5.4	11.53	11.54	-5.4	2,047	-0.26%
2020/01/03	1	11.58	1	11.46	11.44	0	2,021	0.00%
2020/01/02	0	0.00	18	11.42	11.46	-18	2,008	-0.90%
2019/12/31	0	0.00	3.4	11.18	11.16	-3.4	1,969	-0.17%
2019/12/30	0	0.00	4	11.04	11.16	-4	1,956	-0.20%
2019/12/27	20	11.13	1	11.13	11.09	19	1,934	0.98%
2019/12/26	0	0.00	4	11.06	11.02	-4	1,914	-0.21%
2019/12/25	0	0.00	3	10.96	10.98	-3	1,900	-0.16%
2019/12/23	5	10.97	0	0.00	10.94	5	1,913	0.26%
2019/12/20	0	0.00	2	11.07	11.06	-2	1,907	-0.10%
2019/12/18	0	0.00	52	11.14	11.09	-52	1,904	-2.73%
2019/12/17	0	0.00	25.1	11.02	11.12	-25.1	1,890	-1.33%
2019/12/13	6	10.88	12	10.88	10.88	-6	1,862	-0.32%
2019/12/11	1	10.73	1	10.79	10.74	0	1,858	0.00%
2019/12/09	4	10.75	0	0.00	10.74	4	1,881	0.21%
2019/12/06	1	10.71	2	10.75	10.71	-1	1,878	-0.05%
2019/12/05	1	10.62	1	10.62	10.62	0	1,892	0.00%
2019/12/04	0	0.00	5	10.50	10.52	-5	1,883	-0.27%
2019/11/29	0	0.00	2	10.41	10.41	-2	1,948	-0.10%
2019/11/28	0.6	10.60	0	10.60	10.62	0.6	1,942	0.03%
2019/11/20	0	0.00	1	10.85	10.84	-1	1,912	-0.05%
2019/11/14	0	0.00	2	10.80	10.81	-2	1,897	-0.11%
2019/11/08	1	11.10	2	11.07	11.08	-1	1,885	-0.05%
2019/11/07	0	0.00	5	10.98	10.93	-5	1,878	-0.27%
2019/11/06	0	0.00	5	11.00	11.01	-5	1,873	-0.27%
2019/11/05	0	0.00	7	10.93	11.03	-7	1,839	-0.38%
2019/10/28	0	0.00	1	10.62	10.64	-1	1,846	-0.05%
2019/10/15	0	0.00	0.2	10.49	10.50	-0.2	1,832	-0.01%
2019/10/14	2	10.63	1	10.59	10.58	1	1,833	0.05%
2019/10/07	2	10.18	0	0.00	10.18	2	1,821	0.11%
2019/10/03	5	10.22	0	0.00	10.20	5	1,828	0.27%
2019/10/02	2	10.26	0	0.00	10.27	2	1,846	0.11%
2019/10/01	2	10.30	1	10.31	10.32	1	1,851	0.05%
2019/09/20	0	0.00	1	10.59	10.66	-1	1,919	-0.05%
2019/09/12	0	0.00	2	10.72	10.74	-2	1,951	-0.10%
2019/09/10	0	0.00	0.3	10.76	10.76	-0.3	1,957	-0.02%
2019/09/09	0	0.00	2	10.77	10.78	-2	1,968	-0.10%
2019/09/06	1	10.68	0	0.00	10.67	1	1,942	0.05%
2019/09/05	0	0.00	21	10.68	10.75	-21	1,930	-1.09%
2019/09/03	0	0.00	1	10.49	10.47	-1	1,920	-0.05%
2019/09/02	0	0.00	2	10.44	10.46	-2	1,901	-0.11%
2019/08/29	0	0.00	0.2	10.28	10.34	-0.2	1,894	-0.01%
2019/08/27	0	0.00	2	10.35	10.35	-2	1,898	-0.11%
2019/08/22	2	10.32	0	0.00	10.28	2	1,884	0.11%
2019/08/16	0	0.00	3	10.05	10.19	-3	1,939	-0.15%
2019/08/06	1	9.75	0	0.00	9.89	1	1,995	0.05%
2019/08/01	10	10.52	0	0.00	10.43	10	2,032	0.49%
2019/07/26	0	0.00	1	10.55	10.55	-1	2,188	-0.05%
2019/07/23	10	10.37	0	0.00	10.33	10	2,215	0.45%
2019/07/22	2	10.45	0	0.00	10.38	2	2,270	0.09%
2019/07/19	0	0.00	1	10.42	10.42	-1	2,286	-0.04%
2019/07/18	10	10.37	10	10.34	10.32	0	2,310	0.00%
2019/07/17	5	10.39	0.1	10.46	10.48	4.9	2,341	0.21%
2019/07/15	0	0.00	0	10.45	10.46	0	2,399	0.00%
2019/07/11	0	0.00	1	10.44	10.35	-1	2,449	-0.04%
2019/07/09	0	0.00	1	10.28	10.29	-1	2,505	-0.04%
2019/07/05	2	10.45	0	0.00	10.54	2	2,550	0.08%
2019/07/04	0.1	10.41	0	0.00	10.47	0.1	2,581	0.00%
2019/07/02	0	0.00	10	10.55	10.61	-10	2,694	-0.37%
2019/07/01	0	0.00	3	10.38	10.58	-3	2,696	-0.11%
2019/06/28	0	0.00	0.7	10.80	10.12	-0.7	2,706	-0.03%
2019/06/27	0	0.00	8	10.20	10.20	-8	2,806	-0.29%
2019/06/24	0	0.00	4	10.20	10.12	-4	2,905	-0.14%
2019/06/21	0	0.00	1	10.17	10.13	-1	2,940	-0.03%
2019/06/20	5	10.14	5	10.13	10.11	0	2,953	0.00%
2019/06/19	1.1	10.00	6	10.04	9.99	-4.9	2,940	-0.17%
2019/06/12	5	9.93	0	0.00	9.92	5	3,105	0.16%
2019/06/11	1	9.89	4	9.94	9.92	-3	3,130	-0.10%
2019/05/31	0	0.00	212	9.88	9.89	-212	3,673	-5.77%	大賣/鉅額交易
2019/05/30	1	9.83	0	0.00	9.82	1	3,717	0.03%
2019/05/22	0	0.00	102	9.93	9.91	-102	4,183	-2.44%	大賣/鉅額交易
2019/05/20	4	9.81	0	0.00	9.76	4	4,293	0.09%
2019/05/15	0	0.00	0.5	10.03	10.03	-0.5	4,401	-0.01%
2019/05/14	0	0.00	4	9.83	9.92	-4	4,445	-0.09%
2019/05/10	0	0.00	30	9.84	9.90	-30	4,554	-0.66%
2019/05/07	0	0.00	3	9.97	9.97	-3	4,526	-0.07%
2019/05/06	7	9.94	1	9.89	9.89	6	4,485	0.13%
2019/04/30	4.5	10.69	0	0.00	10.70	4.5	4,385	0.10%
2019/04/29	2.5	10.70	2.4	10.80	10.81	0.1	4,369	0.00%
2019/04/26	2	10.83	4	10.80	10.85	-2	4,349	-0.05%
2019/04/25	13	11.12	0	0.00	11.11	13	4,309	0.30%
2019/04/22	0	0.00	20	11.28	11.16	-20	4,268	-0.47%
2019/04/19	0	0.00	35.5	11.23	11.23	-35.5	4,223	-0.84%
2019/04/18	0	0.00	12	11.24	11.22	-12	4,220	-0.28%
2019/04/17	0	0.00	23.2	11.19	11.25	-23.2	4,225	-0.55%
2019/04/16	9	10.91	5	11.00	11.13	4	4,186	0.10%
2019/04/15	0	0.00	15	11.22	11.14	-15	4,162	-0.36%
2019/04/12	0.4	10.92	0	0.00	10.99	0.4	4,166	0.01%
2019/04/10	0	0.00	9	11.29	11.31	-9	4,133	-0.22%
2019/04/09	0	11.18	119	11.22	11.26	-119	4,134	-2.88%	大賣/鉅額交易
2019/04/08	23	11.26	6	11.34	11.08	17	4,079	0.42%
2019/04/03	1	11.00	3.7	11.03	11.04	-2.7	4,034	-0.07%
2019/04/02	0	0.00	6	11.08	11.07	-6	4,048	-0.15%
2019/04/01	0.3	10.96	4	11.00	11.04	-3.8	4,024	-0.09%
2019/03/29	2	10.56	28	10.56	10.62	-26	3,928	-0.66%
2019/03/28	0.3	10.29	0	0.00	10.29	0.3	3,878	0.01%
2019/03/26	0	0.00	0.2	10.30	10.30	-0.2	3,887	-0.01%
2019/03/20	0	0.00	11	10.56	10.41	-11	3,831	-0.29%
2019/03/19	0	0.00	3	10.61	10.58	-3	3,811	-0.08%
2019/03/18	0	0.00	3	10.41	10.50	-3	3,781	-0.08%
2019/03/14	1	10.13	0	0.00	10.14	1	3,736	0.03%
2019/03/13	0	0.00	0.1	10.19	10.32	-0.1	3,742	0.00%
2019/03/12	0	0.00	10	10.50	10.57	-10	3,737	-0.27%
2019/03/11	1.3	10.05	0	0.00	10.25	1.3	3,678	0.03%
2019/03/08	6	10.33	2	10.16	10.18	4	3,695	0.11%
2019/03/07	1	10.45	15.2	10.40	10.31	-14.2	3,488	-0.41%
2019/03/06	3	10.48	3.3	10.43	10.47	-0.3	3,389	-0.01%
2019/03/04	21.2	10.49	7	10.33	10.50	14.2	3,342	0.42%
2019/02/27	0	0.00	4	10.02	10.05	-4	3,231	-0.12%
2019/02/26	2	10.03	23	10.04	10.05	-21	3,203	-0.66%
2019/02/25	0	0.00	272.4	9.61	9.97	-272.4	3,102	-8.78%	大賣/鉅額交易
2019/02/22	1	9.24	0	0.00	9.32	1	2,999	0.03%
2019/02/21	50.9	9.47	202	9.31	9.46	-151.1	2,995	-5.04%	大賣/鉅額交易
2019/02/19	0	0.00	22.4	9.18	9.09	-22.4	2,945	-0.76%
2019/02/18	0	0.00	5	9.00	9.09	-5	2,898	-0.17%
2019/02/15	0	0.00	0.5	8.81	8.87	-0.5	2,872	-0.02%
2019/02/14	1	8.96	0	0.00	8.96	1	2,865	0.03%
2019/02/13	0	0.00	5	8.85	8.89	-5	2,851	-0.18%
2019/02/12	0	0.00	10	8.66	8.69	-10	2,796	-0.36%
2019/01/30	0	0.00	0.2	8.21	8.24	-0.2	2,679	-0.01%
2019/01/28	0	0.00	1	8.24	8.25	-1	2,708	-0.04%
2019/01/25	0	0.00	0.1	8.20	8.23	-0.1	2,751	0.00%
2019/01/17	0	0.00	0.4	8.05	8.05	-0.4	2,969	-0.01%
2019/01/15	0	0.00	4	8.02	8.01	-4	2,999	-0.13%
2019/01/11	0	0.00	8	7.95	7.97	-8	3,117	-0.26%
2019/01/10	0	0.00	6.1	7.90	7.92	-6.1	3,151	-0.19%
2019/01/09	1	7.95	5	7.91	7.96	-4	3,234	-0.12%
2019/01/08	2	7.77	0	0.00	7.79	2	3,259	0.06%
2019/01/07	2	7.77	0	0.00	7.77	2	3,269	0.06%
2019/01/04	0	0.00	5	7.48	7.67	-5	3,317	-0.15%
2019/01/02	0	0.00	17	7.53	7.52	-17	3,363	-0.51%
2018/12/28	2	7.63	0	0.00	7.63	2	3,371	0.06%
2018/12/25	0	0.00	1.1	7.64	7.58	-1.1	3,341	-0.03%
2018/12/24	3	7.71	0	0.00	7.70	3	3,314	0.09%
2018/12/22	2	7.67	3	7.66	7.66	-1	3,288	-0.03%
2018/12/21	4	7.73	0	0.00	7.73	4	3,289	0.12%
2018/12/20	11	7.82	4	7.82	7.80	7	3,281	0.21%
2018/12/19	10	8.01	0	0.00	7.94	10	3,290	0.30%
2018/12/18	4	8.05	0	0.00	7.97	4	3,284	0.12%
2018/12/17	1	8.04	2	8.09	8.09	-1	3,293	-0.03%
2018/12/13	0	0.00	2	8.25	8.25	-2	3,329	-0.06%
2018/12/10	2	8.05	0	0.00	8.03	2	3,355	0.06%
2018/12/04	2	8.44	0	0.00	8.40	2	3,343	0.06%
2018/12/03	0	0.00	1.8	8.36	8.43	-1.8	3,327	-0.06%
2018/11/30	1	8.03	0	0.00	8.04	1	3,289	0.03%
2018/11/27	3	8.08	0	0.00	8.08	3	3,234	0.09%
2018/11/26	1	8.10	0	0.00	8.09	1	3,234	0.03%
2018/11/21	0	0.00	1	8.30	8.31	-1	3,209	-0.03%
2018/11/19	0	0.00	10	8.50	8.49	-10	3,175	-0.31%
2018/11/16	0	0.00	1	8.45	8.47	-1	3,171	-0.03%
2018/11/15	0	0.00	1	8.33	8.34	-1	3,141	-0.03%
2018/11/14	0	0.00	1	8.34	8.35	-1	3,155	-0.03%
2018/11/13	0	0.00	0.9	8.32	8.31	-0.9	3,153	-0.03%
2018/11/09	13	8.09	0	0.00	8.08	13	3,140	0.41%
2018/11/07	2	8.29	0	0.00	8.28	2	3,141	0.06%
2018/11/06	0	0.00	1	8.20	8.21	-1	3,137	-0.03%
2018/11/05	0	0.00	2.6	8.28	8.28	-2.6	3,137	-0.08%
2018/11/01	0	0.00	1	8.20	8.20	-1	3,098	-0.03%
2018/10/26	0.8	8.05	1	8.16	8.05	-0.2	3,151	-0.01%
2018/10/25	5	7.98	6	8.01	7.96	-1	3,125	-0.03%
2018/10/24	101	8.15	0	0.00	8.15	101	3,116	3.24%	大買/鉅額交易
2018/10/22	0	0.00	25	8.30	8.38	-25	3,091	-0.81%
2018/10/19	101	7.81	2.1	7.83	7.91	98.9	3,019	3.27%	大買/
2018/10/18	2	7.91	0	0.00	7.87	2	2,988	0.07%
2018/10/17	8	8.02	0	0.00	7.86	8	2,973	0.27%
2018/10/15	1	8.12	1	8.10	8.09	0	2,872	0.00%
2018/10/12	1	8.04	40	8.09	8.17	-39	2,872	-1.36%
2018/10/11	3	8.29	11	8.21	8.08	-8	2,834	-0.28%
2018/10/08	1	8.62	6.1	8.67	8.62	-5.1	2,759	-0.18%
2018/10/05	4	8.58	0	0.00	8.58	4	2,747	0.15%
2018/10/04	4	8.67	0	0.00	8.65	4	2,756	0.15%
2018/10/02	1	8.82	0	0.00	8.82	1	2,777	0.04%
2018/09/28	6	8.88	0.2	8.95	8.90	5.8	2,822	0.21%
2018/09/27	0	0.00	0.1	8.92	8.88	-0.1	2,836	0.00%
2018/09/26	6	8.95	0	0.00	8.98	6	2,837	0.21%
2018/09/21	12	8.77	0.1	8.89	8.89	11.9	2,844	0.42%
2018/09/20	0	0.00	0.4	8.77	8.77	-0.4	2,861	-0.01%
2018/09/19	0	0.00	14	8.69	8.79	-14	2,863	-0.49%
2018/09/12	5	8.55	3	8.56	8.55	2	2,908	0.07%
2018/09/11	1	8.62	0	0.00	8.65	1	2,929	0.03%
2018/09/10	2	8.70	11	8.68	8.68	-9	2,980	-0.30%
2018/09/06	1	8.88	0	0.00	8.87	1	2,967	0.03%
2018/09/05	1	8.96	3	9.02	8.97	-2	2,945	-0.07%
2018/08/31	0	0.00	2	9.01	9.03	-2	2,957	-0.07%
2018/08/28	0	0.00	1.1	9.25	9.23	-1.1	2,983	-0.04%
2018/08/23	2	8.91	0	0.00	8.93	2	2,974	0.07%
2018/08/22	100	8.98	100.1	9.01	8.95	-0.1	3,007	0.00%
2018/08/21	0	0.00	115	8.97	9.01	-115	2,999	-3.83%	大賣/鉅額交易
2018/08/20	203	8.81	0	0.00	8.75	203	2,981	6.81%	大買/鉅額交易
2018/08/17	13	8.95	3.6	8.84	8.81	9.4	2,979	0.32%
2018/08/16	101	8.76	0	0.00	8.97	101	2,973	3.40%	大買/鉅額交易
2018/08/15	4	8.93	0	0.00	8.92	4	2,952	0.14%
2018/08/10	0	0.00	3	9.24	9.16	-3	2,949	-0.10%
2018/08/09	11	9.18	1	9.16	9.16	10	2,933	0.34%
2018/08/08	1	9.08	2	9.07	9.03	-1	2,930	-0.03%
2018/08/07	3	8.97	0	0.00	8.96	3	2,913	0.10%
2018/08/06	11	8.95	0	0.00	8.93	11	2,897	0.38%
2018/08/03	2	9.17	0	0.00	9.12	2	2,833	0.07%
2018/08/02	18	9.33	0	0.00	9.21	18	2,809	0.64%
2018/08/01	1.3	9.67	1	9.66	9.66	0.3	2,739	0.01%
2018/07/30	2	9.69	0	0.00	9.68	2	2,787	0.07%
2018/07/24	26	9.98	21	9.90	9.98	5	2,780	0.18%
2018/07/23	1	9.78	0	0.00	9.81	1	2,783	0.04%
2018/07/19	0	0.00	1	9.83	9.73	-1	2,820	-0.04%
2018/07/16	0	0.00	0.2	10.01	9.96	-0.2	2,829	-0.01%
2018/07/13	3	9.99	4	9.99	9.99	-1	2,842	-0.04%
2018/07/12	3	9.89	0	0.00	9.98	3	2,894	0.10%
2018/07/11	2	9.69	1	9.67	9.68	1	2,908	0.03%
2018/07/10	1	9.86	0	0.00	9.83	1	2,936	0.03%
2018/07/06	14	9.52	0	0.00	9.69	14	2,952	0.47%
2018/07/05	0	0.00	5	9.56	9.54	-5	2,945	-0.17%
2018/07/03	5.2	9.59	2.2	9.61	9.61	3	2,969	0.10%
2018/07/02	4	9.88	0	0.00	9.82	4	2,960	0.14%
2018/06/28	2	9.90	0	0.00	9.94	2	2,953	0.07%
2018/06/27	1	10.11	0	0.00	9.94	1	2,969	0.03%
2018/06/21	1	10.46	0	0.00	10.44	1	3,167	0.03%
2018/06/20	0	0.00	8	10.42	10.52	-8	3,223	-0.25%
2018/06/19	23	10.79	1.4	10.74	10.58	21.6	3,247	0.66%
2018/06/15	1	10.98	20	11.04	11.01	-19	3,216	-0.59%
2018/06/14	0	0.00	10	11.05	11.07	-10	3,284	-0.30%
2018/06/11	21	11.09	4	11.11	11.14	17	3,352	0.51%
2018/06/08	5.1	11.12	0	0.00	11.09	5.1	3,378	0.15%
2018/06/06	0	0.00	3	11.28	11.28	-3	3,496	-0.09%
2018/06/01	5	11.11	0	0.00	11.06	5	3,505	0.14%
2018/05/30	12.1	11.05	0	0.00	11.05	12.1	3,510	0.35%
2018/05/29	10	11.24	0	0.00	11.24	10	3,502	0.29%
2018/05/28	0.2	11.31	0.2	11.31	11.31	0	3,536	0.00%
2018/05/25	0.2	11.23	2	11.25	11.23	-1.9	3,556	-0.05%
2018/05/23	4	11.46	0	0.00	11.41	4	3,583	0.11%
2018/05/22	10	11.47	0	0.00	11.46	10	3,603	0.28%
2018/05/21	0	0.00	0.2	11.50	11.57	-0.2	3,634	-0.01%
2018/05/17	0.1	11.45	0	0.00	11.47	0.1	3,787	0.00%
2018/05/16	0	0.00	5.3	11.52	11.52	-5.3	3,925	-0.14%
2018/05/14	0	0.00	1	11.52	11.51	-1	4,102	-0.02%
2018/05/11	0	0.00	1	11.46	11.44	-1	4,124	-0.02%
2018/05/09	0	0.00	1	11.40	11.43	-1	4,194	-0.02%
2018/05/08	0	11.26	3	11.39	11.40	-3	4,221	-0.07%
2018/05/07	0	0.00	2	11.25	11.25	-2	4,273	-0.05%
2018/05/02	0	0.00	2	11.07	11.02	-2	4,411	-0.05%
2018/04/26	0	11.11	0	0.00	11.11	0	4,490	0.00%
2018/04/24	0.3	11.31	10	11.27	11.30	-9.7	4,496	-0.22%
2018/04/23	0	0.00	40	11.11	11.07	-40	4,535	-0.88%
2018/04/19	0.1	11.31	13	11.28	11.31	-12.9	4,649	-0.28%
2018/04/18	12	11.08	0	0.00	11.08	12	4,657	0.26%
2018/04/16	0	0.00	1	11.47	11.32	-1	4,625	-0.02%
2018/04/11	0	0.00	1	11.57	11.56	-1	4,626	-0.02%
2018/04/09	0	0.00	3	11.36	11.36	-3	4,620	-0.06%
2018/03/30	0	0.00	80	11.50	11.56	-80	4,536	-1.76%
2018/03/29	0	0.00	15.9	11.28	11.37	-15.9	4,520	-0.35%
2018/03/28	2	11.29	0	0.00	11.29	2	4,523	0.04%
2018/03/27	6.3	11.49	12	11.50	11.53	-5.8	4,526	-0.13%
2018/03/26	1.3	11.19	13	11.19	11.12	-11.8	4,619	-0.25%
2018/03/23	60	11.20	2	11.40	11.15	58	4,539	1.28%
2018/03/22	9	11.74	0	0.00	11.70	9	4,455	0.20%
2018/03/20	30	11.80	0	0.00	11.81	30	4,394	0.68%
2018/03/14	22	11.97	0	0.00	11.97	22	4,407	0.50%
2018/03/13	0	0.00	1	12.05	12.09	-1	4,430	-0.02%
2018/03/12	0	0.00	0.5	12.00	12.11	-0.5	4,484	-0.01%
2018/03/08	1	11.72	0	0.00	11.71	1	4,470	0.02%
2018/03/06	0	0.00	1.7	11.63	11.65	-1.7	4,546	-0.04%
2018/03/02	0	0.00	10	11.59	11.59	-10	4,637	-0.22%
2018/03/01	0	0.00	3	11.62	11.65	-3	4,655	-0.06%
2018/02/26	0	0.00	1	11.69	11.78	-1	4,767	-0.02%
2018/02/22	10	11.43	3	11.52	11.54	7	4,826	0.15%
2018/02/21	4	11.47	0	0.00	11.45	4	4,897	0.08%
2018/02/09	6	10.84	3	10.93	10.85	3	4,903	0.06%
2018/02/08	38	11.23	2	11.39	11.24	36	4,895	0.74%
2018/02/07	60.2	11.50	0	0.00	11.51	60.2	4,820	1.25%
2018/02/06	36	11.59	73	11.58	11.47	-37	4,777	-0.77%
2018/02/05	23	11.82	0	0.00	11.96	23	4,671	0.49%
2018/02/02	2	11.88	0	0.00	12.01	2	4,725	0.04%
2018/02/01	105	12.08	0	0.00	11.98	105	4,720	2.22%	大買/鉅額交易
2018/01/31	1	12.20	10	12.20	12.18	-9	4,694	-0.19%
2018/01/30	0	0.00	80	12.18	12.20	-80	4,686	-1.71%
2018/01/26	1	12.51	0	0.00	12.59	1	4,532	0.02%
2018/01/25	1	12.63	0	0.00	12.52	1	4,527	0.02%
2018/01/24	0	0.00	13	12.50	12.53	-13	4,467	-0.29%
2018/01/23	5.3	12.46	67	12.46	12.49	-61.7	4,411	-1.40%
2018/01/22	40	12.31	0	0.00	12.30	40	4,468	0.90%
2018/01/19	3	12.27	0	0.00	12.25	3	4,493	0.07%
2018/01/18	0	0.00	15	12.21	12.23	-15	4,498	-0.33%
2018/01/17	0	0.00	3.8	12.18	12.23	-3.8	4,513	-0.08%
2018/01/16	1	12.21	0	0.00	12.35	1	4,463	0.02%
2018/01/11	3	12.07	1	12.03	12.04	2	4,396	0.05%
2018/01/10	4	12.01	12	12.04	12.02	-8	4,398	-0.18%
2018/01/09	0	0.00	4	12.00	12.01	-4	4,367	-0.09%
2018/01/05	68	11.90	4	11.91	11.94	64	4,339	1.47%
2018/01/04	0	0.00	17.7	11.82	11.88	-17.7	4,318	-0.41%
2018/01/02	0	0.00	4	11.67	11.72	-4	4,314	-0.09%