富邦深100 (00639)-富邦-新竹券商分點個股進出

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
10.49
漲跌
▼0.16
漲幅
-1.50%
成交量
1,086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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/04/19	15	10.55	1	10.55	10.49	14	1,171	1.19%
2024/04/18	5	10.56	20	10.67	10.65	-15	1,167	-1.28%
2024/04/17	0	0.00	5	10.55	10.49	-5	1,165	-0.43%
2024/04/16	0	0.00	100	10.56	10.57	-100	1,164	-8.59%
2024/04/15	1	10.29	0	0.00	10.59	1	1,161	0.09%
2024/04/11	0.2	10.40	0	0.00	10.45	0.2	1,169	0.02%
2024/04/10	3	10.41	0	0.00	10.38	3	1,163	0.26%
2024/04/08	1	10.58	1	10.65	10.59	0	1,176	0.00%
2024/04/03	1	10.64	1	10.71	10.65	0	1,191	0.00%
2024/04/02	0	0.00	0.3	10.72	10.71	-0.3	1,218	-0.03%
2024/03/29	1	10.41	30	10.42	10.42	-29	1,210	-2.40%
2024/03/28	0.5	10.40	0	0.00	10.53	0.5	1,206	0.04%
2024/03/26	2.1	10.51	1	10.53	10.52	1.1	1,261	0.09%
2024/03/25	0	0.00	2	10.61	10.61	-2	1,273	-0.16%
2024/03/22	0	0.00	2	10.68	10.59	-2	1,329	-0.15%
2024/03/21	9	10.67	2	10.74	10.68	7	1,342	0.52%
2024/03/19	0	0.00	0.1	10.72	10.72	-0.1	1,393	-0.01%
2024/03/18	0	0.00	1	10.63	10.63	-1	1,386	-0.07%
2024/03/15	0	0.00	1	10.48	10.40	-1	1,378	-0.07%
2024/03/14	0	0.00	1	10.51	10.53	-1	1,378	-0.07%
2024/03/13	16	10.57	6.1	10.52	10.56	9.9	1,374	0.72%
2024/03/12	25	10.50	1	10.60	10.61	24	1,372	1.75%
2024/03/08	3	10.19	0	0.00	10.19	3	1,346	0.22%
2024/03/07	2	10.25	0	0.00	10.24	2	1,335	0.15%
2024/03/06	0.1	10.36	19	10.32	10.36	-18.9	1,326	-1.42%
2024/03/05	0	0.00	32	10.25	10.34	-32	1,308	-2.44%
2024/03/04	0	0.00	4	10.31	10.30	-4	1,304	-0.31%
2024/03/01	5	10.20	5	10.27	10.27	0	1,287	0.00%
2024/02/27	0	0.00	2	9.98	10.09	-2	1,267	-0.16%
2024/02/26	0	0.00	10	10.00	10.03	-10	1,258	-0.79%
2024/02/23	1	9.97	11	10.00	9.97	-10	1,245	-0.80%
2024/02/22	3.3	9.99	2	10.04	10.04	1.3	1,224	0.10%
2024/02/21	5	10.05	27	9.76	10.17	-22	1,205	-1.82%
2024/02/20	11	9.64	0	0.00	9.65	11	1,111	0.99%
2024/02/19	6	9.63	21	9.62	9.63	-15	1,105	-1.36%
2024/02/16	0	0.00	45.1	9.67	9.71	-45.1	1,075	-4.19%
2024/02/15	8	9.37	20	9.46	9.54	-12	1,050	-1.14%
2024/02/05	38	8.92	43	9.05	9.11	-5	1,008	-0.50%
2024/02/02	56	9.07	5	9.16	9.02	51	971	5.25%
2024/02/01	12	9.20	5	9.29	9.24	7	938	0.75%
2024/01/31	7	9.11	3	9.19	9.15	4	926	0.43%
2024/01/30	24	9.32	1	9.27	9.25	23	905	2.54%
2024/01/29	17	9.48	0	0.00	9.42	17	887	1.92%
2024/01/26	12.1	9.57	1	9.51	9.54	11.1	864	1.29%
2024/01/25	7	9.64	17	9.63	9.70	-10	838	-1.19%
2024/01/24	46.1	9.39	0.5	9.52	9.35	45.7	811	5.63%
2024/01/23	22	9.37	3	9.48	9.51	19	790	2.40%
2024/01/22	4	9.58	4	9.55	9.52	0	786	0.00%
2024/01/18	9	9.46	0	0.00	9.40	9	763	1.18%
2024/01/17	10	9.66	0	0.00	9.61	10	721	1.39%
2024/01/15	20	9.64	0	0.00	9.69	20	710	2.81%
2024/01/12	0	0.00	1	9.75	9.68	-1	708	-0.14%
2024/01/11	0	0.00	7	9.63	9.73	-7	705	-0.99%
2024/01/10	0	0.00	20	9.54	9.61	-20	716	-2.79%
2024/01/09	0	0.00	25	9.66	9.56	-25	711	-3.51%
2024/01/08	14	9.66	15	9.65	9.60	-1	708	-0.14%
2024/01/05	0.2	9.80	0	0.00	9.80	0.2	686	0.03%
2024/01/04	28	9.83	3	9.86	9.79	25	686	3.64%
2024/01/03	27	9.97	10	10.01	9.92	17	677	2.51%
2024/01/02	39	10.13	0	0.00	10.05	39	668	5.83%
2023/12/29	14	10.11	4	10.17	10.14	10	658	1.52%
2023/12/28	34	9.90	25	9.86	10.00	9	640	1.41%
2023/12/27	0	0.00	15	9.73	9.74	-15	616	-2.43%
2023/12/26	12	9.73	7	9.76	9.72	5	618	0.81%
2023/12/25	0	0.00	1	9.83	9.83	-1	605	-0.17%
2023/12/22	0.1	9.83	50	9.83	9.90	-49.9	605	-8.23%
2023/12/20	4.1	9.82	0	0.00	9.82	4.1	552	0.75%
2023/12/18	0	0.00	20	9.97	9.97	-20	496	-4.03%
2023/12/15	6	10.08	0	0.00	10.04	6	478	1.25%
2023/12/14	0	0.00	20	10.10	10.11	-20	449	-4.45%
2023/12/12	0	0.00	1	10.31	10.30	-1	434	-0.23%
2023/12/08	0	0.00	3	10.27	10.27	-3	433	-0.69%
2023/12/05	1	10.40	0	0.00	10.34	1	446	0.22%
2023/12/04	0	0.00	2	10.46	10.44	-2	443	-0.45%
2023/12/01	2	10.45	0.1	10.47	10.47	1.9	444	0.44%
2023/11/28	0	0.00	12	10.68	10.69	-12	440	-2.72%
2023/11/24	0.1	10.74	5	10.84	10.83	-4.9	437	-1.12%
2023/11/20	0	0.00	0.3	10.96	10.95	-0.3	472	-0.06%
2023/11/17	0	0.00	0	10.80	10.86	0	474	-0.01%
2023/11/16	1	10.93	0	0.00	10.94	1	480	0.21%
2023/11/14	1	11.01	0	0.00	11.03	1	489	0.20%
2023/11/07	1	11.15	0	0.00	11.14	1	562	0.18%
2023/11/01	0	0.00	2	11.16	10.97	-2	576	-0.35%
2023/10/30	0	0.00	2	11.02	11.03	-2	592	-0.34%
2023/10/23	0.1	10.52	0	0.00	10.57	0.1	620	0.02%
2023/10/19	2	10.85	0	0.00	10.79	2	615	0.32%
2023/10/17	1	11.05	0	0.00	11.05	1	605	0.17%
2023/10/16	1	11.09	0	0.00	11.07	1	609	0.16%
2023/10/13	0	0.00	0.1	11.20	11.15	-0.1	608	-0.01%
2023/10/05	0.1	11.05	0	0.00	11.11	0.1	623	0.02%
2023/10/04	0.1	11.08	0	0.00	11.08	0.1	623	0.02%
2023/09/12	0	0.00	2	11.61	11.58	-2	680	-0.29%
2023/09/08	5	11.38	0	0.00	11.37	5	716	0.70%
2023/09/07	0	0.00	3	11.61	11.55	-3	718	-0.42%
2023/08/29	1	11.77	4	11.79	11.73	-3	841	-0.36%
2023/08/28	0	0.00	2	11.86	11.51	-2	851	-0.23%
2023/08/25	1	11.30	0	0.00	11.30	1	866	0.12%
2023/08/23	0	0.00	1	11.48	11.38	-1	889	-0.11%
2023/08/22	5	11.48	0	0.00	11.36	5	898	0.56%
2023/08/17	0	0.00	2.7	11.72	11.71	-2.7	945	-0.29%
2023/08/15	8.1	11.87	13	11.90	11.81	-4.9	961	-0.51%
2023/08/14	3	11.92	15	11.93	11.90	-12	997	-1.20%
2023/08/11	6.1	12.28	4	12.30	12.30	2.1	996	0.21%
2023/08/10	3	12.41	1	12.45	12.42	2	1,013	0.20%
2023/08/09	0	0.00	4	12.54	12.53	-4	1,010	-0.40%
2023/08/08	0	0.00	3.1	12.54	12.59	-3.1	1,028	-0.30%
2023/08/07	15	12.59	0	0.00	12.61	15	1,044	1.44%
2023/08/04	0	0.00	10	12.79	12.82	-10	1,073	-0.93%
2023/08/02	6	12.54	4	12.61	12.52	2	1,077	0.19%
2023/08/01	14	12.66	2	12.70	12.61	12	1,086	1.10%
2023/07/31	2	12.70	10	12.71	12.69	-8	1,109	-0.72%
2023/07/28	19	12.44	7.8	12.46	12.48	11.2	1,121	1.00%
2023/07/27	0	0.00	6	12.27	12.26	-6	1,117	-0.54%
2023/07/26	11	12.28	5	12.24	12.18	6	1,125	0.53%
2023/07/25	6	12.22	20	12.16	12.20	-14	1,139	-1.23%
2023/07/24	4	11.86	0	0.00	11.82	4	1,147	0.35%
2023/07/21	1	11.98	0	0.00	11.93	1	1,161	0.09%
2023/07/20	0	0.00	2	11.95	11.95	-2	1,183	-0.17%
2023/07/19	7	11.83	0	0.00	11.80	7	1,200	0.58%
2023/07/17	11	12.01	0.7	11.98	11.96	10.3	1,222	0.84%
2023/07/14	3	12.08	4	12.10	12.08	-1	1,221	-0.08%
2023/07/13	6	12.08	4	12.10	12.09	2	1,225	0.16%
2023/07/12	11	12.03	1	12.06	12.03	10	1,223	0.82%
2023/07/10	1	11.94	2	11.97	11.91	-1	1,238	-0.08%
2023/07/06	1	11.88	0	0.00	11.89	1	1,250	0.08%
2023/07/05	0	0.00	1.4	11.98	11.95	-1.4	1,256	-0.11%
2023/07/03	0	0.00	4	12.02	11.99	-4	1,277	-0.31%
2023/06/30	1	11.88	2	11.93	11.93	-1	1,291	-0.08%
2023/06/28	5	11.77	0	0.00	11.84	5	1,271	0.39%
2023/06/26	6	11.88	6	11.76	11.84	0	1,296	0.00%
2023/06/16	0	0.00	3	12.19	12.21	-3	1,300	-0.23%
2023/06/15	0	0.00	2	12.00	12.00	-2	1,298	-0.15%
2023/06/14	0	0.00	42	11.80	11.80	-42	1,285	-3.27%
2023/06/12	0	0.00	1.5	11.63	11.72	-1.5	1,277	-0.12%
2023/06/09	5	11.55	0	0.00	11.55	5	1,264	0.40%
2023/06/07	7	11.54	0	0.00	11.51	7	1,248	0.56%
2023/06/06	10	11.68	0	0.00	11.68	10	1,225	0.82%
2023/06/05	6	11.78	2	11.74	11.71	4	1,230	0.33%
2023/06/02	1	11.69	4	11.82	11.81	-3	1,241	-0.24%
2023/05/30	4	11.56	0	0.00	11.54	4	1,225	0.33%
2023/05/29	11	11.72	0	0.00	11.70	11	1,210	0.91%
2023/05/26	1.2	11.84	0	0.00	11.92	1.2	1,209	0.10%
2023/05/25	4	11.98	0	0.00	11.93	4	1,204	0.33%
2023/05/24	5	12.07	0	0.00	12.10	5	1,194	0.42%
2023/05/23	3	12.22	0	0.00	12.20	3	1,160	0.26%
2023/05/19	3	12.17	0.1	12.21	12.19	2.9	1,154	0.25%
2023/05/18	10	12.33	0	0.00	12.31	10	1,145	0.87%
2023/05/17	6	12.39	0	0.00	12.37	6	1,136	0.53%
2023/05/15	0	0.00	3	12.36	12.43	-3	1,090	-0.28%
2023/05/12	6	12.41	0	0.00	12.41	6	1,088	0.55%
2023/05/10	4	12.40	0	0.00	12.46	4	1,064	0.38%
2023/04/28	0	0.00	6	12.70	12.71	-6	1,002	-0.60%
2023/04/27	1	12.50	0	0.00	12.50	1	989	0.10%
2023/04/25	8	12.41	0	0.00	12.40	8	990	0.81%
2023/04/24	3	12.66	0	0.00	12.63	3	967	0.31%
2023/04/18	0	0.00	1	13.27	13.20	-1	942	-0.11%
2023/04/14	1	13.10	10	13.12	13.10	-9	952	-0.94%
2023/04/12	0	0.00	1	13.22	13.21	-1	937	-0.11%
2023/04/07	0	0.00	3	13.35	13.33	-3	911	-0.33%
2023/04/06	1	13.25	0	0.00	13.21	1	902	0.11%
2023/03/24	1	13.00	0.1	13.00	13.00	0.9	844	0.11%
2023/03/23	1	12.88	0	0.00	12.97	1	822	0.12%
2023/03/20	1	12.65	0	0.00	12.64	1	779	0.13%
2023/03/17	2	12.76	0	0.00	12.76	2	768	0.26%
2023/03/16	1	12.72	0	0.00	12.72	1	762	0.13%
2023/03/15	0	0.00	0	12.96	12.92	0	747	0.00%
2023/03/10	4	12.83	1.4	12.87	12.89	2.6	719	0.36%
2023/03/08	2	12.99	0	0.00	12.96	2	706	0.28%
2023/03/06	0	0.00	2.3	13.36	13.36	-2.3	668	-0.35%
2023/03/02	0	0.00	1	13.45	13.43	-1	640	-0.16%
2023/02/17	1	13.42	0	0.00	13.39	1	585	0.17%
2023/02/16	0	0.00	0.8	13.80	13.75	-0.8	574	-0.14%
2023/02/15	2	13.68	0	0.00	13.66	2	568	0.35%
2023/02/14	1	13.67	0	0.00	13.66	1	538	0.19%
2023/02/13	3	13.55	0	0.00	13.68	3	535	0.56%
2023/02/09	0	0.00	1	13.60	13.64	-1	533	-0.19%
2023/02/07	0	0.00	2	13.50	13.53	-2	516	-0.39%
2023/02/06	0	0.00	1	13.43	13.43	-1	511	-0.20%
2023/01/31	6	13.87	0	0.00	13.83	6	470	1.27%
2023/01/30	0	0.00	2	14.08	14.08	-2	460	-0.44%
2023/01/17	0	0.00	2.1	13.81	13.76	-2.1	446	-0.46%
2023/01/16	0	0.00	7	13.84	13.96	-7	443	-1.58%
2023/01/13	0	0.00	4	13.50	13.52	-4	425	-0.94%
2023/01/09	0	0.00	6	13.30	13.29	-6	419	-1.43%
2023/01/06	0	0.00	4	13.25	13.18	-4	416	-0.96%
2023/01/04	0	0.00	4	12.68	12.60	-4	403	-0.99%
2022/12/28	1	12.44	0	0.00	12.54	1	409	0.24%
2022/12/14	0	0.00	0.1	12.61	12.69	-0.1	431	-0.03%
2022/12/13	1	12.69	0	0.00	12.64	1	432	0.23%
2022/12/12	1	12.78	3	12.77	12.78	-2	432	-0.46%
2022/12/09	0	0.00	10	12.71	12.78	-10	439	-2.27%
2022/12/08	0	0.00	1	12.75	12.72	-1	440	-0.23%
2022/12/05	0	0.00	1	12.46	12.42	-1	437	-0.23%
2022/12/02	1	12.20	0	0.00	12.19	1	426	0.23%
2022/12/01	0	0.00	3	12.38	12.31	-3	426	-0.70%
2022/11/29	0	11.71	0	0.00	11.93	0	424	0.00%
2022/11/28	8	11.49	0	0.00	11.53	8	425	1.88%
2022/11/24	2.6	11.84	0	0.00	11.80	2.6	424	0.61%
2022/11/23	3	11.88	0	0.00	11.92	3	424	0.71%
2022/11/21	2	11.99	0	0.00	12.01	2	424	0.47%
2022/11/18	0	0.00	3	12.25	12.28	-3	424	-0.71%
2022/11/14	6	12.36	0	0.00	12.30	6	424	1.41%
2022/11/10	4	11.88	0	0.00	11.81	4	419	0.95%
2022/11/09	1	12.08	0	0.00	12.08	1	422	0.24%
2022/11/08	0	0.00	1	12.40	12.26	-1	430	-0.23%
2022/11/07	1	12.40	0	0.00	12.49	1	429	0.23%
2022/11/01	0	0.00	57	11.43	11.65	-57	447	-12.73%
2022/10/31	0	11.39	13	11.46	11.50	-12.9	445	-2.90%
2022/10/27	1	12.00	0	0.00	11.93	1	433	0.23%
2022/10/24	1	11.97	0	0.00	11.98	1	450	0.22%
2022/10/05	0	0.00	2	12.87	12.95	-2	448	-0.45%
2022/10/03	2	12.36	0	0.00	12.32	2	444	0.45%
2022/09/29	0	0.00	1.1	12.57	12.58	-1.1	441	-0.25%
2022/09/28	0	0.00	4	12.62	12.53	-4	444	-0.90%
2022/09/27	0	0.00	1	12.61	12.68	-1	454	-0.22%
2022/09/26	0	0.00	2	12.68	12.74	-2	467	-0.43%
2022/09/19	0	0.00	1	13.05	13.02	-1	487	-0.21%
2022/09/16	5	13.11	0	0.00	13.12	5	498	1.00%
2022/09/13	1	13.75	0	0.00	13.72	1	504	0.20%
2022/09/06	0	0.00	1.2	13.37	13.40	-1.2	545	-0.22%
2022/08/31	0.1	13.46	0	0.00	13.56	0.1	554	0.02%
2022/08/30	3	13.51	0	0.00	13.50	3	560	0.54%
2022/08/26	2	13.79	0	0.00	13.79	2	604	0.33%
2022/08/16	1	14.20	17	14.24	14.18	-16	632	-2.53%
2022/08/12	0	0.00	2	14.28	14.26	-2	628	-0.32%
2022/08/09	1	14.10	1	14.11	14.07	0	638	0.00%
2022/08/08	0	0.00	1	14.07	14.05	-1	646	-0.15%
2022/08/05	0	0.00	1	13.96	13.90	-1	638	-0.16%
2022/08/04	16	13.83	21	13.93	13.80	-5	640	-0.78%
2022/08/02	1	14.04	1	14.12	14.01	0	648	0.00%
2022/07/29	5	14.25	0	0.00	14.08	5	643	0.78%
2022/07/25	3	14.16	0	0.00	14.11	3	663	0.45%
2022/07/22	2	14.24	0	0.00	14.22	2	665	0.30%
2022/07/18	2	14.32	0	0.00	14.57	2	682	0.29%
2022/07/15	0	0.00	2	14.83	14.68	-2	680	-0.29%
2022/07/14	0.1	14.81	0	0.00	14.79	0.1	706	0.01%
2022/07/13	1	14.53	0	0.00	14.69	1	704	0.14%
2022/07/12	2	14.55	23	14.67	14.60	-21	709	-2.96%
2022/07/11	4	14.69	0	0.00	14.69	4	707	0.56%
2022/07/07	0	0.00	6	15.11	15.15	-6	714	-0.84%
2022/07/06	3	15.07	0	0.00	15.03	3	714	0.42%
2022/07/04	0	0.00	3	15.13	15.24	-3	717	-0.42%
2022/07/01	0	0.00	30	15.07	15.01	-30	709	-4.23%
2022/06/30	0	0.00	8.2	15.09	15.13	-8.2	709	-1.16%
2022/06/29	0	0.00	10.2	15.12	14.94	-10.2	704	-1.44%
2022/06/27	0	0.00	0	15.03	14.92	0	697	0.00%
2022/06/22	0	0.00	1	14.37	14.39	-1	678	-0.15%
2022/06/21	3	14.50	0	0.00	14.51	3	674	0.44%
2022/06/20	30	14.59	9	14.47	14.60	21	675	3.11%
2022/06/15	0	0.00	7	14.13	14.27	-7	678	-1.03%
2022/06/14	3	13.53	0	0.00	13.53	3	674	0.44%
2022/06/13	0	0.00	1	13.73	13.75	-1	693	-0.14%
2022/06/09	1	13.80	1	13.73	13.66	0	701	0.00%
2022/06/06	1	13.67	0	0.00	13.60	1	705	0.14%
2022/06/01	1	13.16	0	0.00	13.14	1	712	0.14%
2022/05/27	0	0.00	0.2	12.77	12.74	-0.2	703	-0.02%
2022/05/24	0	12.96	0	0.00	12.95	0	710	0.00%
2022/05/23	1	13.22	0	0.00	13.16	1	704	0.14%
2022/05/20	1	13.08	0	0.00	13.25	1	705	0.14%
2022/05/19	2	12.81	0	0.00	12.90	2	701	0.29%
2022/05/13	1	12.74	0	0.00	12.74	1	695	0.14%
2022/05/11	0	0.00	0.6	12.75	13.06	-0.6	705	-0.09%
2022/05/04	2	12.89	0	0.00	12.87	2	733	0.27%
2022/05/03	0	0.00	1	12.91	12.95	-1	734	-0.14%
2022/04/28	2	12.64	0	0.00	12.47	2	729	0.27%
2022/04/26	2	12.41	1	12.26	12.41	1	716	0.14%
2022/04/25	5	12.65	0	0.00	12.65	5	708	0.71%
2022/04/22	1	13.00	0	0.00	13.07	1	735	0.14%
2022/04/19	4	13.91	0	0.00	13.90	4	707	0.57%
2022/04/15	8	13.82	0	0.00	13.91	8	707	1.13%
2022/04/13	0	0.00	18	13.81	13.84	-18	712	-2.53%
2022/04/12	2	13.67	0	0.00	13.88	2	720	0.28%
2022/04/08	0.5	14.01	0	0.00	14.04	0.5	723	0.07%
2022/04/07	1	14.00	0	0.00	13.97	1	721	0.14%
2022/04/06	3	14.10	0	0.00	14.14	3	721	0.42%
2022/03/31	1	13.97	0	0.00	13.97	1	722	0.14%
2022/03/30	0.1	13.93	0	0.00	13.98	0.1	726	0.01%
2022/03/28	1	13.83	0	0.00	13.73	1	717	0.14%
2022/03/24	0	0.00	3.1	14.03	14.09	-3.1	718	-0.43%
2022/03/22	3	14.13	0	0.00	14.14	3	717	0.42%
2022/03/10	1	14.30	0	0.00	14.19	1	699	0.14%
2022/03/09	1	14.10	0	0.00	13.67	1	689	0.14%
2022/03/01	0	0.00	0.1	15.29	15.29	-0.1	655	-0.01%
2022/02/25	0	0.00	1	15.24	15.24	-1	649	-0.15%
2022/02/23	0	0.00	1	15.20	15.24	-1	652	-0.15%
2022/02/21	0	0.00	1	15.24	15.23	-1	641	-0.16%
2022/02/18	0	0.00	2	15.24	15.28	-2	648	-0.31%
2022/02/17	1	15.34	6	15.35	15.31	-5	649	-0.77%
2022/02/16	0	0.00	1	15.26	15.27	-1	646	-0.15%
2022/02/14	0	0.00	4	14.92	14.88	-4	638	-0.63%
2022/02/11	1.1	15.09	46	15.13	15.08	-44.9	635	-7.07%
2022/02/10	0	0.00	1	15.30	15.10	-1	629	-0.16%
2022/02/09	1	15.06	6	15.10	15.28	-5	631	-0.79%
2022/02/08	13	14.93	0	0.00	14.95	13	626	2.07%
2022/02/07	1	15.51	0	0.00	15.39	1	608	0.16%
2022/01/24	0	0.00	2	15.85	15.95	-2	604	-0.33%
2022/01/20	0	0.00	1	16.03	16.04	-1	606	-0.17%
2022/01/14	0	0.00	5	15.77	15.85	-5	604	-0.83%
2022/01/13	4	15.96	0	0.00	15.92	4	599	0.67%
2022/01/11	2	15.97	0	0.00	15.95	2	603	0.33%
2022/01/07	0	0.00	5	16.02	16.14	-5	602	-0.83%
2022/01/06	7	16.06	0	0.00	16.04	7	601	1.16%
2022/01/05	7	16.30	0.1	16.33	16.17	6.9	597	1.16%
2022/01/04	1	16.33	0	0.00	16.46	1	584	0.17%
2021/12/29	4	16.43	4	16.39	16.37	0	581	0.00%
2021/12/28	0	0.00	1	16.55	16.57	-1	577	-0.17%
2021/12/24	1	16.53	0	16.60	16.53	1	592	0.17%
2021/12/23	0	0.00	2	16.63	16.58	-2	594	-0.34%
2021/12/22	0	0.00	2	16.59	16.55	-2	606	-0.33%
2021/12/21	7	16.46	2	16.43	16.46	5	610	0.82%
2021/12/20	3	16.59	105	16.63	16.59	-102	616	-16.54%	大賣/鉅額交易
2021/12/17	6	16.91	0	0.00	16.85	6	612	0.98%
2021/12/16	0.1	17.05	0	0.00	17.01	0.1	613	0.02%
2021/12/15	2	17.10	1	17.05	17.05	1	622	0.16%
2021/12/14	0	0.00	2	17.18	17.20	-2	624	-0.32%
2021/12/13	0.1	17.26	19	17.31	17.28	-18.9	629	-3.01%
2021/12/10	0	0.00	3	17.10	17.13	-3	627	-0.48%
2021/12/09	0	0.00	6.6	17.24	17.26	-6.6	632	-1.05%
2021/12/08	1	16.90	27.4	16.89	16.87	-26.4	604	-4.36%
2021/12/07	2	16.60	0	0.00	16.59	2	608	0.33%
2021/12/06	1	16.75	2	16.79	16.75	-1	613	-0.17%
2021/12/03	0	0.00	1.3	16.64	16.61	-1.3	620	-0.21%
2021/12/02	0	0.00	1	16.58	16.57	-1	630	-0.16%
2021/12/01	0	0.00	0.2	16.50	16.50	-0.2	637	-0.03%
2021/11/30	0	0.00	0.1	16.60	16.56	-0.1	644	-0.01%
2021/11/29	0	16.57	1	16.65	16.58	-1	650	-0.15%
2021/11/26	0	0.00	3	16.72	16.59	-3	660	-0.45%
2021/11/25	0	0.00	1.6	16.73	16.68	-1.6	664	-0.24%
2021/11/24	0.3	16.76	0.1	16.80	16.77	0.3	668	0.04%
2021/11/23	5	16.82	2.6	16.81	16.80	2.4	684	0.35%
2021/11/22	5	16.82	4	16.81	16.80	1	688	0.15%
2021/11/18	0	0.00	1	16.61	16.61	-1	710	-0.14%
2021/11/17	0	0.00	1	16.68	16.69	-1	723	-0.14%
2021/11/16	0	0.00	7	16.69	16.66	-7	756	-0.93%
2021/11/12	0	0.00	1	16.76	16.61	-1	792	-0.13%
2021/11/11	0	0.00	10	16.62	16.64	-10	819	-1.22%
2021/11/10	3	16.31	9	16.51	16.27	-6	830	-0.72%
2021/11/08	100	16.50	1	16.55	16.64	99	846	11.69%
2021/11/05	0.1	16.62	0	0.00	16.63	0.1	851	0.02%
2021/11/04	0	16.58	0	0.00	16.59	0	856	0.00%
2021/11/01	0	0.00	3	16.58	16.59	-3	870	-0.34%
2021/10/29	0	0.00	0.1	16.36	16.47	-0.1	880	-0.01%
2021/10/28	1	16.46	0	0.00	16.42	1	889	0.11%
2021/10/27	1	16.50	0	0.00	16.42	1	905	0.11%
2021/10/26	5	16.78	5	16.83	16.77	0	911	0.00%
2021/10/25	0	0.00	1	16.73	16.72	-1	925	-0.11%
2021/10/21	0	0.00	1	16.55	16.49	-1	983	-0.10%
2021/10/20	0	0.00	1	16.54	16.55	-1	1,025	-0.10%
2021/10/19	0	0.00	1.6	16.53	16.53	-1.6	1,021	-0.16%
2021/10/18	1	16.25	1	16.28	16.28	0	1,033	0.00%
2021/10/15	0	0.00	2	16.50	16.50	-2	1,051	-0.19%
2021/10/13	0	0.00	1.6	16.36	16.37	-1.6	1,076	-0.15%
2021/10/08	1	16.39	15	16.30	16.34	-14	1,080	-1.30%
2021/10/07	0	0.00	5	15.95	15.99	-5	1,085	-0.46%
2021/10/05	0	0.00	130.3	15.62	15.69	-130.3	1,122	-11.60%	大賣/鉅額交易
2021/10/04	3	15.75	2	15.72	15.76	1	1,127	0.09%
2021/10/01	0.1	15.80	0	0.00	15.72	0.1	1,135	0.00%
2021/09/30	0	0.00	3	16.00	16.01	-3	1,138	-0.26%
2021/09/24	0.3	15.81	0	0.00	15.79	0.3	1,197	0.02%
2021/09/22	0	0.00	39	15.43	15.63	-39	1,214	-3.21%
2021/09/17	9	15.58	0	0.00	15.73	9	1,223	0.74%
2021/09/16	2	15.70	0	0.00	15.72	2	1,229	0.16%
2021/09/14	0	0.00	1.1	16.16	16.12	-1.1	1,233	-0.09%
2021/09/13	0	0.00	2	16.08	16.08	-2	1,233	-0.16%
2021/09/10	0	0.00	1	16.22	16.20	-1	1,244	-0.08%
2021/09/09	1	16.16	2	15.96	15.95	-1	1,245	-0.08%
2021/09/08	2	16.17	1	16.15	16.10	1	1,244	0.08%
2021/09/07	0.3	16.11	1	16.06	16.11	-0.7	1,269	-0.06%
2021/09/06	0	0.00	3	15.98	16.01	-3	1,278	-0.23%
2021/09/02	5	15.74	0	0.00	15.70	5	1,300	0.38%
2021/08/31	9	15.67	3	15.80	15.66	6	1,321	0.45%
2021/08/30	0	0.00	0.1	16.00	15.93	-0.1	1,351	0.00%
2021/08/23	1	15.85	0	0.00	16.16	1	1,399	0.07%
2021/08/20	4	15.78	14	15.73	15.71	-10	1,402	-0.72%
2021/08/19	2	16.09	0	0.00	16.18	2	1,375	0.15%
2021/08/18	0	0.00	7	16.05	16.18	-7	1,385	-0.51%
2021/08/13	1	16.50	10	16.55	16.49	-9	1,366	-0.66%
2021/08/11	10.2	16.85	10	16.88	16.87	0.2	1,366	0.01%
2021/08/10	1	16.71	0	0.00	16.77	1	1,387	0.07%
2021/08/06	1	16.70	0	0.00	16.67	1	1,426	0.07%
2021/08/05	0	0.00	16	16.74	16.86	-16	1,432	-1.12%
2021/08/04	1	16.80	9	16.81	16.80	-8	1,447	-0.55%
2021/08/03	1.2	16.70	6	16.69	16.69	-4.8	1,448	-0.33%
2021/08/02	0	0.00	3	16.60	16.62	-3	1,454	-0.21%
2021/07/30	1	16.30	0	0.00	16.20	1	1,448	0.07%
2021/07/29	0	0.00	1.6	16.39	16.42	-1.6	1,453	-0.11%
2021/07/28	17	15.76	14	15.84	15.94	3	1,436	0.21%
2021/07/26	6	16.82	0	0.00	16.46	6	1,384	0.43%
2021/07/23	2	17.36	0	0.00	17.30	2	1,360	0.15%
2021/07/22	0	0.00	2	17.60	17.54	-2	1,365	-0.15%
2021/07/21	0	0.00	2	17.53	17.52	-2	1,376	-0.15%
2021/07/20	0	0.00	11	17.22	17.27	-11	1,390	-0.79%
2021/07/19	5	17.27	7.3	17.25	17.31	-2.3	1,408	-0.16%
2021/07/16	0	0.00	4	17.47	17.43	-4	1,404	-0.28%
2021/07/15	0	0.00	2	17.37	17.41	-2	1,426	-0.14%
2021/07/14	0	0.00	0.4	17.30	17.45	-0.4	1,449	-0.02%
2021/07/13	0	0.00	1.2	17.52	17.38	-1.2	1,462	-0.08%
2021/07/12	0	0.00	1	17.46	17.51	-1	1,460	-0.07%
2021/07/09	0	0.00	2	17.02	17.07	-2	1,444	-0.14%
2021/07/08	0	0.00	6	17.36	17.26	-6	1,453	-0.41%
2021/07/06	1	16.88	0.7	16.95	16.86	0.3	1,462	0.02%
2021/07/05	12	16.98	0	0.00	16.89	12	1,444	0.83%
2021/07/02	1	17.11	0	0.00	17.08	1	1,438	0.07%
2021/07/01	0	0.00	2	17.60	17.50	-2	1,447	-0.14%
2021/06/30	0	0.00	21	17.48	17.55	-21	1,449	-1.45%
2021/06/29	0	0.00	0.2	17.45	17.43	-0.2	1,451	-0.02%
2021/06/28	0	0.00	12	17.52	17.55	-12	1,461	-0.82%
2021/06/25	0	0.00	4	17.25	17.33	-4	1,462	-0.27%
2021/06/24	0	0.00	11	17.02	17.05	-11	1,471	-0.75%
2021/06/23	2	17.12	1.1	17.03	17.11	0.9	1,485	0.06%
2021/06/22	0.1	16.90	0	0.00	16.89	0.1	1,500	0.01%
2021/06/21	2	17.00	0	0.00	16.81	2	1,517	0.13%
2021/06/18	7	16.79	0	0.00	16.80	7	1,535	0.46%
2021/06/17	4.1	16.75	1	16.81	16.79	3.1	1,546	0.20%
2021/06/16	5	16.76	0	0.00	16.78	5	1,581	0.32%
2021/06/15	1	16.91	0	0.00	17.03	1	1,565	0.06%
2021/06/11	2	17.45	0	0.00	17.23	2	1,574	0.13%
2021/06/10	1.2	17.45	2	17.50	17.50	-0.8	1,587	-0.05%
2021/06/09	2	17.18	0	0.00	17.17	2	1,614	0.12%
2021/06/07	1	17.28	0	0.00	17.27	1	1,619	0.06%
2021/06/04	0	0.00	9	17.48	17.59	-9	1,617	-0.56%
2021/06/03	0	0.00	45	17.49	17.51	-45	1,647	-2.73%
2021/06/01	0	0.00	3	17.59	17.56	-3	1,703	-0.18%
2021/05/31	23	17.47	6	17.51	17.45	17	1,722	0.99%
2021/05/28	0.1	17.69	1	17.57	17.63	-1	1,727	-0.06%
2021/05/27	0.1	17.50	1.1	17.56	17.54	-1	1,740	-0.06%
2021/05/26	0	0.00	0.4	17.55	17.51	-0.4	1,791	-0.02%
2021/05/25	0	0.00	1	17.46	17.47	-1	1,809	-0.06%
2021/05/24	0	0.00	5	16.99	17.00	-5	1,831	-0.27%
2021/05/21	1	16.94	0	0.00	17.03	1	1,851	0.05%
2021/05/20	0	0.00	1	17.09	17.07	-1	1,883	-0.05%
2021/05/18	12	16.95	0	0.00	17.00	12	1,964	0.61%
2021/05/17	13	17.01	10	17.11	17.09	3	1,985	0.15%
2021/05/14	0	0.00	1	16.53	16.57	-1	1,952	-0.05%
2021/05/12	0	0.00	19	16.25	16.25	-19	1,984	-0.96%
2021/05/10	2.3	16.21	5	16.20	16.08	-2.7	1,968	-0.14%
2021/05/07	1	16.62	0	0.00	16.53	1	1,980	0.05%
2021/05/06	1	16.75	6	16.73	16.62	-5	2,003	-0.25%
2021/05/05	0	0.00	2	16.88	16.80	-2	2,005	-0.10%
2021/05/04	0	0.00	6	16.72	16.74	-6	2,046	-0.29%
2021/05/03	0	0.00	3	16.76	16.70	-3	2,066	-0.15%
2021/04/29	3	16.98	2	16.91	16.90	1	2,064	0.05%
2021/04/28	2.1	16.74	2	16.55	16.74	0.1	2,073	0.00%
2021/04/27	7	16.47	0	0.00	16.50	7	2,080	0.34%
2021/04/26	10	16.88	3.5	17.02	16.85	6.5	2,081	0.31%
2021/04/23	0	0.00	24	16.84	16.78	-24	2,074	-1.16%
2021/04/22	0	0.00	3	16.59	16.57	-3	2,082	-0.14%
2021/04/21	0	0.00	3	16.55	16.57	-3	2,101	-0.14%
2021/04/19	0.3	16.38	4	16.42	16.43	-3.7	2,102	-0.18%
2021/04/15	2	15.91	0	0.00	15.91	2	2,121	0.09%
2021/04/14	0	0.00	2	16.03	16.07	-2	2,138	-0.09%
2021/04/13	4	15.91	0	0.00	15.85	4	2,171	0.18%
2021/04/12	5	15.97	1	16.06	15.87	4	2,196	0.18%
2021/04/09	3	16.17	7.8	16.10	16.12	-4.8	2,204	-0.22%
2021/04/08	1	16.35	1	16.37	16.33	0	2,215	0.00%
2021/04/07	9	16.32	0	0.00	16.33	9	2,232	0.40%
2021/04/06	8	16.58	0	0.00	16.54	8	2,217	0.36%
2021/04/01	0	0.00	1	16.36	16.32	-1	2,215	-0.05%
2021/03/31	1.1	16.11	0	0.00	16.11	1.1	2,215	0.05%
2021/03/30	1	16.37	1	16.36	16.30	0	2,212	0.00%
2021/03/29	1	16.22	3	16.33	16.25	-2	2,210	-0.09%
2021/03/26	1	16.20	0.2	16.00	16.20	0.8	2,209	0.04%
2021/03/25	2	15.72	1	15.75	15.80	1	2,219	0.05%
2021/03/24	8	15.92	0	0.00	15.76	8	2,213	0.36%
2021/03/23	2	16.19	0	0.00	15.98	2	2,199	0.09%
2021/03/22	0.1	16.10	0	0.00	16.10	0.1	2,191	0.00%
2021/03/19	6.6	16.20	0	0.00	16.07	6.6	2,179	0.30%
2021/03/18	1.3	16.50	3	16.46	16.54	-1.7	2,153	-0.08%
2021/03/17	7	16.23	15	16.29	16.23	-8	2,155	-0.37%
2021/03/16	6	16.01	0	0.00	16.02	6	2,150	0.28%
2021/03/15	16	15.99	0	0.00	15.90	16	2,160	0.74%
2021/03/12	7.3	16.34	2	16.30	16.36	5.3	2,126	0.25%
2021/03/11	1	16.15	0	0.00	16.35	1	2,129	0.05%
2021/03/10	10	16.11	0	0.00	16.08	10	2,121	0.47%
2021/03/09	15	16.12	0	0.00	16.13	15	2,097	0.71%
2021/03/08	21	16.45	2	16.44	16.40	19	2,060	0.92%
2021/03/05	2	16.56	0	0.00	16.80	2	2,026	0.10%
2021/03/04	3	16.97	0	0.00	16.93	3	2,009	0.15%
2021/03/03	1	17.32	0	0.00	17.49	1	1,976	0.05%
2021/03/02	8	17.40	0	0.00	17.22	8	1,986	0.40%
2021/02/26	6	17.14	0	0.00	17.11	6	1,973	0.30%
2021/02/25	6	17.70	0	0.00	17.72	6	1,938	0.31%
2021/02/24	1	18.10	0	0.00	17.73	1	1,908	0.05%
2021/02/23	7	18.23	0	0.00	18.30	7	1,878	0.37%
2021/02/22	26	18.61	4	18.59	18.58	22	1,867	1.18%
2021/02/19	7	18.72	10	18.95	18.95	-3	1,854	-0.16%
2021/02/18	14.6	19.33	7	19.41	19.27	7.6	1,836	0.41%
2021/02/17	2	19.53	29	19.78	19.90	-27	1,809	-1.49%
2021/02/05	1	18.29	22	18.25	18.18	-21	1,787	-1.17%
2021/02/04	0	0.00	3.5	18.09	18.01	-3.5	1,793	-0.20%
2021/02/03	2	18.39	0	0.00	18.38	2	1,797	0.11%
2021/02/02	0	0.00	2	18.19	18.20	-2	1,802	-0.11%
2021/02/01	1	17.80	0	0.00	17.87	1	1,862	0.05%
2021/01/29	7	17.72	10	17.79	17.63	-3	1,878	-0.16%
2021/01/28	9	17.76	20	17.95	17.80	-11	1,908	-0.58%
2021/01/27	2	18.05	0	0.00	18.30	2	1,912	0.10%
2021/01/26	5	18.30	3	18.34	18.31	2	1,920	0.10%
2021/01/25	0	0.00	11	18.59	18.82	-11	1,895	-0.58%
2021/01/22	1	18.22	0.4	18.31	18.36	0.6	1,884	0.03%
2021/01/21	7	17.99	2	18.02	18.38	5	1,882	0.27%
2021/01/20	0	0.00	1	17.85	17.87	-1	1,865	-0.05%
2021/01/19	3	17.91	0	0.00	17.89	3	1,867	0.16%
2021/01/18	0	0.00	2.2	17.85	18.04	-2.2	1,884	-0.11%
2021/01/15	4	17.60	10	17.65	17.53	-6	1,870	-0.32%
2021/01/14	3	18.02	89	18.02	17.94	-86	1,854	-4.64%
2021/01/13	5	18.38	0	0.00	18.28	5	1,858	0.27%
2021/01/12	2	17.90	3	18.09	18.18	-1	1,852	-0.05%
2021/01/11	4	18.07	1	18.06	18.07	3	1,839	0.16%
2021/01/08	1	18.07	14	18.08	18.14	-13	1,826	-0.71%
2021/01/07	5	17.99	9.1	18.02	18.14	-4.1	1,831	-0.22%
2021/01/06	4	18.09	14	17.77	17.80	-10	1,820	-0.55%
2021/01/05	3	17.45	2	17.50	17.62	1	1,804	0.06%
2021/01/04	5	17.32	6	17.00	17.33	-1	1,792	-0.06%
2020/12/31	0	0.00	2	16.62	16.65	-2	1,763	-0.11%
2020/12/30	1	16.37	0.1	16.25	16.40	0.9	1,749	0.05%
2020/12/29	1	16.12	0	16.10	16.13	1	1,737	0.06%
2020/12/28	0	0.00	3	16.24	16.24	-3	1,748	-0.17%
2020/12/25	0.2	16.01	1	16.01	16.08	-0.8	1,744	-0.05%
2020/12/24	0	0.00	2	16.01	15.99	-2	1,745	-0.11%
2020/12/23	0	0.00	6	15.95	15.99	-6	1,752	-0.34%
2020/12/22	0	0.00	21	16.09	16.00	-21	1,747	-1.20%
2020/12/21	0	0.00	0.2	15.99	16.00	-0.2	1,748	-0.01%
2020/12/18	5	15.80	0	0.00	15.76	5	1,736	0.29%
2020/12/16	0	0.00	5	15.69	15.71	-5	1,749	-0.29%
2020/12/14	5	15.51	0	0.00	15.54	5	1,753	0.29%
2020/12/11	5	15.51	0	0.00	15.48	5	1,767	0.28%
2020/12/10	1	15.71	0	0.00	15.74	1	1,760	0.06%
2020/12/09	2.2	15.85	0	0.00	15.83	2.2	1,754	0.13%
2020/12/08	1	15.94	0	0.00	15.98	1	1,735	0.06%
2020/12/07	2	16.00	22	16.02	16.04	-20	1,765	-1.13%
2020/12/04	2	15.94	0	0.00	16.00	2	1,777	0.11%
2020/12/03	0	0.00	5	16.03	16.02	-5	1,816	-0.28%
2020/12/01	5	15.89	0	0.00	15.96	5	1,833	0.27%
2020/11/30	1.7	15.80	4	15.77	15.80	-2.3	1,844	-0.13%
2020/11/27	0	0.00	7	15.61	15.60	-7	1,852	-0.38%
2020/11/26	6	15.56	0	0.00	15.56	6	1,859	0.32%
2020/11/25	2	15.74	0	0.00	15.68	2	1,884	0.11%
2020/11/24	0	0.00	10	15.91	15.80	-10	1,898	-0.53%
2020/11/23	0	0.00	1	15.90	15.99	-1	1,897	-0.05%
2020/11/20	2.2	15.80	0	0.00	15.79	2.2	1,913	0.11%
2020/11/18	2	15.68	4.2	15.73	15.65	-2.2	1,945	-0.11%
2020/11/17	3	15.65	1	15.63	15.65	2	1,938	0.10%
2020/11/16	3	15.55	0	0.00	15.74	3	1,946	0.15%
2020/11/13	0	0.00	2	15.52	15.50	-2	1,936	-0.10%
2020/11/12	1	15.62	0.4	15.64	15.63	0.6	1,930	0.03%
2020/11/11	0	0.00	0.6	15.75	15.75	-0.6	1,944	-0.03%
2020/11/09	1	15.92	24	16.06	16.24	-23	1,916	-1.20%
2020/11/06	0	0.00	5	15.60	15.60	-5	1,886	-0.27%
2020/11/05	0	0.00	16	15.58	15.63	-16	1,876	-0.85%
2020/11/04	0	0.00	11	15.20	15.26	-11	1,840	-0.60%
2020/11/03	2	15.12	38	15.09	15.14	-36	1,833	-1.96%
2020/11/02	1	14.74	0	0.00	14.97	1	1,835	0.05%
2020/10/30	2	14.99	100	14.96	14.93	-98	1,843	-5.31%
2020/10/29	0	0.00	29.2	14.89	14.98	-29.2	1,872	-1.56%
2020/10/26	1	14.54	0.3	14.70	14.62	0.7	1,938	0.04%
2020/10/23	0	0.00	2.2	14.82	14.80	-2.2	1,924	-0.11%
2020/10/21	0.4	14.91	51	15.03	14.95	-50.6	1,943	-2.60%
2020/10/20	0	0.00	3	14.91	14.91	-3	1,945	-0.15%
2020/10/19	0	0.00	19	14.97	14.85	-19	1,976	-0.96%
2020/10/15	0	0.00	23	14.99	14.97	-23	2,008	-1.15%
2020/10/14	0	0.00	1	15.00	14.89	-1	2,036	-0.05%
2020/10/13	0	0.00	1	14.81	14.92	-1	2,081	-0.05%
2020/10/12	0	0.00	3	14.44	14.79	-3	2,109	-0.14%
2020/10/08	2	14.17	1	14.17	14.17	1	2,136	0.05%
2020/10/06	2	14.15	1	14.19	14.19	1	2,230	0.04%
2020/10/05	0	0.00	3	14.07	14.08	-3	2,264	-0.13%
2020/09/30	0	0.00	3	14.09	14.03	-3	2,333	-0.13%
2020/09/29	0	0.00	0.6	13.89	13.94	-0.6	2,368	-0.03%
2020/09/25	5	13.93	0	0.00	13.93	5	2,467	0.20%
2020/09/24	5	14.00	0	0.00	13.96	5	2,493	0.20%
2020/09/21	0	0.00	1	14.21	14.21	-1	2,550	-0.04%
2020/09/17	2	14.01	0	0.00	14.05	2	2,567	0.08%
2020/09/15	2	14.34	15	14.32	14.34	-13	2,603	-0.50%
2020/09/11	2	13.91	0	0.00	13.96	2	2,649	0.08%
2020/09/10	2	14.03	0	0.00	14.07	2	2,655	0.08%
2020/09/09	9	13.98	0	0.00	14.05	9	2,639	0.34%
2020/09/08	16.7	14.32	0.4	14.31	14.32	16.3	2,630	0.62%
2020/09/04	5	14.74	2	14.74	14.75	3	2,621	0.11%
2020/09/03	0	0.00	10	15.17	15.12	-10	2,610	-0.38%
2020/09/02	0	0.00	5	15.10	15.16	-5	2,618	-0.19%
2020/09/01	0	0.00	1	15.06	15.07	-1	2,634	-0.04%
2020/08/31	0	0.00	8	15.10	15.12	-8	2,651	-0.30%
2020/08/28	0	0.00	8	14.74	14.84	-8	2,613	-0.31%
2020/08/26	0	0.00	4	14.64	14.57	-4	2,616	-0.15%
2020/08/25	0	0.00	8	14.72	14.64	-8	2,642	-0.30%
2020/08/24	2	14.60	3	14.55	14.60	-1	2,640	-0.04%
2020/08/21	0	0.00	7	14.39	14.43	-7	2,634	-0.27%
2020/08/20	0	0.00	4	14.13	14.16	-4	2,623	-0.15%
2020/08/18	2	14.61	2	14.59	14.60	0	2,618	0.00%
2020/08/17	0	0.00	28	14.62	14.65	-28	2,624	-1.07%
2020/08/14	0	0.00	1.2	14.19	14.21	-1.2	2,615	-0.05%
2020/08/13	0	0.00	6	14.10	14.14	-6	2,645	-0.23%
2020/08/12	12.1	13.88	2.2	14.09	13.87	9.9	2,651	0.37%
2020/08/10	0	0.00	7	14.14	14.34	-7	2,647	-0.26%
2020/08/07	2	14.24	0	0.00	14.15	2	2,645	0.08%
2020/08/06	2	14.57	10	14.58	14.56	-8	2,630	-0.30%
2020/08/05	0	0.00	19	14.73	14.75	-19	2,616	-0.73%
2020/08/04	5	14.80	40	14.74	14.66	-35	2,625	-1.33%
2020/08/03	5	14.63	2	14.68	14.71	3	2,606	0.12%
2020/07/31	0	0.00	11	14.54	14.39	-11	2,575	-0.43%
2020/07/30	2	14.28	5	14.31	14.27	-3	2,599	-0.12%
2020/07/29	0	0.00	30	14.17	14.22	-30	2,603	-1.15%
2020/07/27	2	13.81	1	13.90	13.76	1	2,600	0.04%
2020/07/24	3	13.88	1	13.90	13.85	2	2,586	0.08%
2020/07/23	0	0.00	20	14.18	14.36	-20	2,586	-0.77%
2020/07/22	0	0.00	10.9	14.52	14.53	-10.9	2,555	-0.43%
2020/07/21	0.1	14.11	0	0.00	14.20	0.1	2,528	0.00%
2020/07/20	1	14.15	5	14.08	14.15	-4	2,515	-0.16%
2020/07/17	7	13.81	5	13.77	13.69	2	2,481	0.08%
2020/07/16	0	0.00	2	14.48	13.97	-2	2,441	-0.08%
2020/07/15	0	0.00	11.7	14.63	14.62	-11.7	2,397	-0.49%
2020/07/14	0	0.00	7	14.53	14.44	-7	2,373	-0.30%
2020/07/13	7	14.57	137	14.46	14.74	-130	2,345	-5.54%	大賣/鉅額交易
2020/07/10	0	0.00	12	14.26	14.33	-12	2,315	-0.52%
2020/07/09	5	14.19	4.6	14.21	14.40	0.4	2,280	0.02%
2020/07/08	0.5	13.83	2	13.78	13.83	-1.5	2,206	-0.07%
2020/07/07	10	13.81	6	13.90	14.03	4	2,175	0.18%
2020/07/06	0	0.00	112.8	13.34	13.36	-112.8	2,114	-5.33%	大賣/鉅額交易
2020/07/03	5	12.92	2.9	12.84	12.87	2.1	2,068	0.10%
2020/07/02	0	0.00	4.5	12.77	12.76	-4.5	2,043	-0.22%
2020/06/30	0	0.00	7	12.26	12.44	-7	2,000	-0.35%
2020/06/24	3	12.25	2	12.28	12.22	1	1,981	0.05%
2020/06/23	0	0.00	5	12.20	12.22	-5	1,971	-0.25%
2020/06/22	0	0.00	2	12.09	12.15	-2	1,954	-0.10%
2020/06/19	0	0.00	2	12.02	12.09	-2	1,950	-0.10%
2020/06/18	0	0.00	12	11.75	11.82	-12	1,932	-0.62%
2020/06/15	0	0.00	5	11.61	11.61	-5	1,946	-0.26%
2020/06/11	0	0.00	73	11.74	11.68	-73	1,974	-3.70%
2020/06/10	0	0.00	104	11.76	11.77	-104	1,983	-5.24%	大賣/鉅額交易
2020/06/09	10	11.71	5	11.75	11.76	5	2,003	0.25%
2020/06/08	19	11.62	51	11.72	11.67	-32	2,015	-1.59%
2020/06/04	1	11.56	0	0.00	11.52	1	2,001	0.05%
2020/06/03	21	11.58	1	11.53	11.57	20	2,020	0.99%
2020/06/02	2	11.47	21	11.44	11.48	-19	2,027	-0.94%
2020/06/01	3	11.37	10	11.38	11.44	-7	2,063	-0.34%
2020/05/28	1	11.01	9	11.02	10.93	-8	2,061	-0.39%
2020/05/26	1	11.11	0	0.00	11.10	1	2,123	0.05%
2020/05/22	22	11.08	6	11.15	10.98	16	2,256	0.71%
2020/05/19	0	0.00	2	11.38	11.39	-2	2,388	-0.08%
2020/05/15	0	0.00	2	11.32	11.30	-2	2,408	-0.08%
2020/05/12	0	0.00	1	11.32	11.34	-1	2,461	-0.04%
2020/05/08	0	0.00	12	11.38	11.46	-12	2,474	-0.48%
2020/05/07	0	0.00	2	11.22	11.18	-2	2,551	-0.08%
2020/05/06	0	0.00	2	10.93	11.14	-2	2,594	-0.08%
2020/05/05	5	10.69	0	0.00	10.69	5	2,596	0.19%
2020/04/30	0	0.00	2	11.04	11.15	-2	2,677	-0.07%
2020/04/29	0	0.00	3	11.02	11.02	-3	2,772	-0.11%
2020/04/28	0	0.00	0.4	10.95	11.01	-0.4	2,800	-0.01%
2020/04/27	0	0.00	6	10.95	10.95	-6	2,878	-0.21%
2020/04/22	0	0.00	10	10.78	10.85	-10	2,929	-0.34%
2020/04/17	0	0.00	2	10.98	10.98	-2	3,000	-0.07%
2020/04/15	0.5	10.93	2	10.93	10.96	-1.5	3,011	-0.05%
2020/04/10	0	0.00	10	10.82	10.80	-10	3,067	-0.33%
2020/03/30	1	10.28	11.4	10.30	10.39	-10.4	3,170	-0.33%
2020/03/27	0	0.00	150	10.63	10.61	-150	3,172	-4.73%	大賣/鉅額交易
2020/03/26	102	10.64	0	0.00	10.64	102	3,163	3.22%	大買/鉅額交易
2020/03/25	1	10.51	0	0.00	10.61	1	3,155	0.03%
2020/03/24	1	10.24	0	0.00	10.19	1	3,149	0.03%
2020/03/23	10	10.00	11	10.19	10.15	-1	3,159	-0.03%
2020/03/20	6	10.40	11	10.40	10.33	-5	3,185	-0.16%
2020/03/19	0	0.00	1	10.11	10.11	-1	3,168	-0.03%
2020/03/18	2	10.74	21	10.71	10.71	-19	3,163	-0.60%
2020/03/17	2	10.77	0	0.00	10.64	2	3,135	0.06%
2020/03/16	10	11.79	2	11.10	10.95	8	3,102	0.26%
2020/03/13	3	11.19	2	11.22	11.48	1	3,079	0.03%
2020/03/12	4	11.49	5	11.56	11.46	-1	3,063	-0.03%
2020/03/11	27	12.11	0	0.00	11.89	27	3,049	0.89%
2020/03/10	0	0.00	14.5	11.49	11.98	-14.5	3,066	-0.47%
2020/03/09	0	0.00	2	11.88	11.68	-2	3,042	-0.07%
2020/03/06	1	12.18	7	12.19	12.19	-6	3,013	-0.20%
2020/03/05	0	0.00	34	12.22	12.29	-34	2,996	-1.13%
2020/03/04	0	0.00	3	12.00	11.93	-3	2,960	-0.10%
2020/03/03	5	12.09	8	12.12	12.00	-3	2,952	-0.10%
2020/03/02	3	11.92	7	11.91	11.91	-4	2,916	-0.14%
2020/02/27	0	0.00	9.6	12.08	12.11	-9.6	2,895	-0.33%
2020/02/26	2	12.14	119	12.20	12.23	-117	2,867	-4.08%	大賣/鉅額交易
2020/02/25	9	12.18	26	12.20	12.20	-17	2,860	-0.59%
2020/02/24	0	0.00	52	12.14	12.23	-52	2,761	-1.88%
2020/02/21	0	0.00	90	12.11	12.19	-90	2,715	-3.31%
2020/02/20	0	0.00	28.6	11.91	11.97	-28.6	2,637	-1.08%
2020/02/19	1	11.74	50	11.65	11.81	-49	2,609	-1.88%
2020/02/18	0	0.00	10	11.66	11.62	-10	2,586	-0.39%
2020/02/17	0	0.00	29.7	11.59	11.66	-29.7	2,577	-1.15%
2020/02/14	0	0.00	77	11.50	11.48	-77	2,547	-3.02%
2020/02/13	0	0.00	4	11.44	11.36	-4	2,544	-0.16%
2020/02/12	0	0.00	13	11.40	11.42	-13	2,553	-0.51%
2020/02/11	0	0.00	16.4	11.34	11.35	-16.4	2,554	-0.64%
2020/02/10	4	11.21	7	11.11	11.14	-3	2,539	-0.12%
2020/02/07	0	0.00	31	11.09	11.05	-31	2,494	-1.24%
2020/02/06	2	10.87	29	10.98	11.10	-27	2,472	-1.09%
2020/02/05	4	10.91	5	10.96	10.91	-1	2,440	-0.04%
2020/02/04	27	10.52	5	10.59	10.66	22	2,422	0.91%
2020/02/03	6	10.33	4.6	10.32	10.48	1.4	2,366	0.06%
2020/01/31	0	0.00	11	10.56	10.56	-11	2,267	-0.49%
2020/01/30	10	10.60	19	10.57	10.53	-9	2,257	-0.40%
2020/01/20	7	11.90	12	11.92	11.95	-5	2,191	-0.23%
2020/01/17	2	11.81	2.3	11.83	11.81	-0.3	2,165	-0.01%
2020/01/16	0	0.00	2	11.77	11.77	-2	2,152	-0.09%
2020/01/15	0.1	11.70	13	11.75	11.70	-12.9	2,149	-0.60%
2020/01/14	2	11.90	6	11.91	11.90	-4	2,128	-0.19%
2020/01/13	0	0.00	1	11.75	11.84	-1	2,106	-0.05%
2020/01/10	0	0.00	11	11.74	11.70	-11	2,076	-0.53%
2020/01/09	0	0.00	2	11.60	11.69	-2	2,066	-0.10%
2020/01/08	1.8	11.49	13.8	11.53	11.53	-12	2,059	-0.58%
2020/01/07	1.1	11.55	6	11.52	11.56	-4.9	2,043	-0.24%
2020/01/06	0	0.00	19	11.55	11.54	-19	2,047	-0.93%
2020/01/03	0.1	11.37	33	11.49	11.44	-32.9	2,021	-1.63%
2020/01/02	3	11.48	13	11.44	11.46	-10	2,008	-0.50%
2019/12/31	0	0.00	12	11.16	11.16	-12	1,969	-0.61%
2019/12/30	0	0.00	41	11.00	11.16	-41	1,956	-2.10%
2019/12/27	0	0.00	353	11.11	11.09	-353	1,934	-18.24%	大賣/鉅額交易
2019/12/26	0	0.00	55	11.04	11.02	-55	1,914	-2.87%
2019/12/24	0.1	10.88	4	10.87	10.90	-3.9	1,906	-0.20%
2019/12/23	0.1	10.88	6.9	10.98	10.94	-6.8	1,913	-0.35%
2019/12/20	0	0.00	8	11.08	11.06	-8	1,907	-0.42%
2019/12/19	0.1	10.98	0.3	10.98	11.03	-0.2	1,906	-0.01%
2019/12/18	10	11.10	12	11.09	11.09	-2	1,904	-0.11%
2019/12/17	0	0.00	17	11.08	11.12	-17	1,890	-0.90%
2019/12/16	0	0.00	21	10.89	10.91	-21	1,861	-1.13%
2019/12/13	3.1	10.86	6	10.88	10.88	-2.9	1,862	-0.15%
2019/12/11	0.1	10.71	0	0.00	10.74	0.1	1,858	0.01%
2019/12/09	0	0.00	1	10.79	10.74	-1	1,881	-0.05%
2019/12/06	0	0.00	1	10.71	10.71	-1	1,878	-0.05%
2019/12/05	0	0.00	2	10.64	10.62	-2	1,892	-0.11%
2019/12/02	0	0.00	2	10.52	10.51	-2	1,924	-0.10%
2019/11/27	0	0.00	0.3	10.61	10.67	-0.3	1,954	-0.01%
2019/11/26	10	10.66	0	0.00	10.66	10	1,953	0.51%
2019/11/25	1	10.59	0	0.00	10.55	1	1,949	0.05%
2019/11/22	0	0.00	1	10.76	10.60	-1	1,942	-0.05%
2019/11/21	0	0.00	10	10.74	10.74	-10	1,918	-0.52%
2019/11/20	0	0.00	6	10.85	10.84	-6	1,912	-0.31%
2019/11/18	10	10.81	9.8	10.77	10.80	0.2	1,908	0.01%
2019/11/13	2	10.70	0	0.00	10.74	2	1,911	0.10%
2019/11/12	3	10.73	0	0.00	10.74	3	1,908	0.16%
2019/11/11	0	0.00	1	10.80	10.79	-1	1,903	-0.05%
2019/11/08	13	11.07	6	11.07	11.08	7	1,885	0.37%
2019/11/07	0	0.00	2	11.00	10.93	-2	1,878	-0.11%
2019/11/06	4	11.03	9	11.05	11.01	-5	1,873	-0.27%
2019/11/05	6	10.98	11	10.97	11.03	-5	1,839	-0.27%
2019/11/04	0	0.00	8	10.92	10.91	-8	1,843	-0.43%
2019/11/01	0	0.00	189	10.66	10.81	-189	1,833	-10.31%	大賣/鉅額交易
2019/10/29	0	0.00	11	10.65	10.66	-11	1,833	-0.60%
2019/10/28	0	0.00	12	10.63	10.64	-12	1,846	-0.65%
2019/10/25	0	0.00	40.3	10.38	10.45	-40.3	1,813	-2.22%
2019/10/24	0	0.00	10	10.43	10.40	-10	1,823	-0.55%
2019/10/23	20	10.45	8	10.45	10.43	12	1,828	0.66%
2019/10/22	0	0.00	3	10.41	10.40	-3	1,830	-0.16%
2019/10/21	0	0.00	11	10.33	10.39	-11	1,832	-0.60%
2019/10/18	0	0.00	6	10.45	10.40	-6	1,835	-0.33%
2019/10/16	10	10.50	9	10.53	10.45	1	1,841	0.05%
2019/10/14	12	10.60	30	10.50	10.58	-18	1,833	-0.98%
2019/10/09	3	10.14	0	0.00	10.19	3	1,826	0.16%
2019/10/08	2	10.31	0	0.00	10.35	2	1,819	0.11%
2019/10/07	2	10.20	0	0.00	10.18	2	1,821	0.11%
2019/10/04	0	0.00	1	10.20	10.22	-1	1,818	-0.05%
2019/10/03	0.6	10.19	0	0.00	10.20	0.6	1,828	0.03%
2019/10/02	0	0.00	2	10.27	10.27	-2	1,846	-0.11%
2019/09/27	1	10.37	0	0.00	10.37	1	1,867	0.05%
2019/09/26	1	10.50	0	0.00	10.39	1	1,868	0.05%
2019/09/25	0	0.00	8	10.51	10.51	-8	1,873	-0.43%
2019/09/23	1	10.60	0	0.00	10.49	1	1,915	0.05%
2019/09/20	0	0.00	1	10.67	10.66	-1	1,919	-0.05%
2019/09/19	0.1	10.52	0	0.00	10.56	0.1	1,921	0.01%
2019/09/17	3	10.68	0	0.00	10.56	3	1,913	0.16%
2019/09/16	0	0.00	2.3	10.74	10.72	-2.3	1,927	-0.12%
2019/09/12	0	0.00	102	10.80	10.74	-102	1,951	-5.23%	大賣/鉅額交易
2019/09/11	2	10.77	24	10.81	10.75	-22	1,969	-1.12%
2019/09/10	5	10.82	12	10.80	10.76	-7	1,957	-0.36%
2019/09/09	15	10.79	247	10.80	10.78	-232	1,968	-11.79%	大賣/鉅額交易
2019/09/06	10	10.67	70	10.68	10.67	-60	1,942	-3.09%
2019/09/05	0	0.00	6	10.66	10.75	-6	1,930	-0.31%
2019/09/02	0	0.00	2	10.37	10.46	-2	1,901	-0.11%
2019/08/30	0.1	10.34	2	10.39	10.39	-1.9	1,904	-0.10%
2019/08/27	0	10.28	11	10.38	10.35	-11	1,898	-0.58%
2019/08/21	0	0.00	5	10.36	10.35	-5	1,904	-0.26%
2019/08/19	0	0.00	0.3	10.32	10.34	-0.3	1,925	-0.02%
2019/08/16	0	0.00	8	10.11	10.19	-8	1,939	-0.41%
2019/08/08	5.3	9.93	12	9.92	9.94	-6.6	1,943	-0.34%
2019/08/07	11	9.88	1	9.92	9.89	10	1,980	0.50%
2019/08/06	0	0.00	1	9.83	9.89	-1	1,995	-0.05%
2019/07/31	0.1	10.50	0	0.00	10.56	0.1	2,046	0.00%
2019/07/26	0	0.00	12	10.55	10.55	-12	2,188	-0.55%
2019/07/25	0	0.00	0.9	10.50	10.51	-0.9	2,174	-0.04%
2019/07/24	0	0.00	15	10.44	10.45	-15	2,199	-0.68%
2019/07/23	0	0.00	7	10.30	10.33	-7	2,215	-0.32%
2019/07/18	0.3	10.27	0	0.00	10.32	0.3	2,310	0.01%
2019/07/16	0	0.00	2	10.46	10.43	-2	2,391	-0.08%
2019/07/15	0	0.00	3	10.46	10.46	-3	2,399	-0.13%
2019/07/11	20	10.41	0	0.00	10.35	20	2,449	0.82%
2019/07/03	0	0.00	9	10.59	10.57	-9	2,641	-0.34%
2019/07/02	0	0.00	61	10.62	10.61	-61	2,694	-2.26%
2019/07/01	0	0.00	6	10.43	10.58	-6	2,696	-0.22%
2019/06/27	0	0.00	4	10.22	10.20	-4	2,806	-0.14%
2019/06/21	1	10.20	5	10.19	10.13	-4	2,940	-0.14%
2019/06/20	7	9.95	7	10.15	10.11	0	2,953	0.00%
2019/06/19	0	0.00	5	10.05	9.99	-5	2,940	-0.17%
2019/06/18	1	9.80	0	0.00	9.78	1	2,954	0.03%
2019/06/14	3.4	9.93	2	9.91	9.91	1.4	3,014	0.05%
2019/06/12	5	9.92	4	9.95	9.92	1	3,105	0.03%
2019/06/11	0	0.00	26	9.65	9.92	-26	3,130	-0.83%
2019/06/10	5.1	9.66	0	0.00	9.64	5.1	3,140	0.16%
2019/06/06	2.3	9.61	0	0.00	9.58	2.3	3,231	0.07%
2019/06/05	0	0.00	5	9.76	9.72	-5	3,273	-0.15%
2019/05/31	0.1	9.86	0	0.00	9.89	0.1	3,673	0.00%
2019/05/29	3	9.78	35	9.86	9.92	-32	3,852	-0.83%
2019/05/28	1	9.86	5	9.89	9.94	-4	3,901	-0.10%
2019/05/27	5	9.66	0	0.00	9.76	5	3,985	0.13%
2019/05/24	1	9.68	0	0.00	9.69	1	4,122	0.02%
2019/05/21	0.5	9.83	0	0.00	9.93	0.5	4,233	0.01%
2019/05/17	0	0.00	1	9.99	9.96	-1	4,335	-0.02%
2019/05/16	1.3	10.10	9	10.10	10.08	-7.7	4,385	-0.18%
2019/05/14	0	0.00	30	9.75	9.92	-30	4,445	-0.67%
2019/05/13	0.1	9.82	0	0.00	9.84	0.1	4,480	0.00%
2019/05/10	5	9.85	22	9.81	9.90	-17	4,554	-0.37%
2019/05/09	33	9.84	52	9.80	9.78	-19	4,542	-0.42%
2019/05/08	29	9.86	12	9.86	10.01	17	4,517	0.38%
2019/05/07	3.2	9.94	52	10.04	9.97	-48.8	4,526	-1.08%
2019/05/06	7	10.00	4	9.95	9.89	3	4,485	0.07%
2019/05/03	1	10.66	0	0.00	10.70	1	4,376	0.02%
2019/04/30	2	10.68	10	10.68	10.70	-8	4,385	-0.18%
2019/04/29	1	10.73	5	10.71	10.81	-4	4,369	-0.09%
2019/04/26	7.4	10.75	19	10.83	10.85	-11.6	4,349	-0.27%
2019/04/25	0	0.00	2.7	11.12	11.11	-2.7	4,309	-0.06%
2019/04/24	56	11.10	2	11.16	11.13	54	4,319	1.25%
2019/04/23	0	0.00	3	11.16	11.13	-3	4,301	-0.07%
2019/04/22	1	11.13	26	11.37	11.16	-25	4,268	-0.59%
2019/04/19	0	0.00	42	11.28	11.23	-42	4,223	-0.99%
2019/04/18	0	0.00	19	11.24	11.22	-19	4,220	-0.45%
2019/04/17	0	0.00	19	11.22	11.25	-19	4,225	-0.45%
2019/04/16	19	10.95	27	11.00	11.13	-8	4,186	-0.19%
2019/04/15	62	11.18	7	11.26	11.14	55	4,162	1.32%
2019/04/12	5	10.98	15	11.01	10.99	-10	4,166	-0.24%
2019/04/11	5	11.09	86.9	11.06	11.05	-81.9	4,155	-1.97%
2019/04/10	5	11.29	2.9	11.31	11.31	2.1	4,133	0.05%
2019/04/09	0	0.00	12.5	11.29	11.26	-12.5	4,134	-0.30%
2019/04/08	0	0.00	20	11.29	11.08	-20	4,079	-0.49%
2019/04/03	0.1	11.04	65	11.02	11.04	-64.9	4,034	-1.61%
2019/04/02	10.1	11.08	15	11.06	11.07	-4.9	4,048	-0.12%
2019/04/01	73	10.94	40	10.97	11.04	33	4,024	0.82%
2019/03/29	0	0.00	99	10.49	10.62	-99	3,928	-2.52%
2019/03/28	0	0.00	16	10.32	10.29	-16	3,878	-0.41%
2019/03/27	0	0.00	1	10.28	10.29	-1	3,885	-0.03%
2019/03/26	8.1	10.29	0.4	10.30	10.30	7.7	3,887	0.20%
2019/03/25	13	10.33	0	0.00	10.39	13	3,871	0.34%
2019/03/22	1	10.45	31	10.47	10.47	-30	3,872	-0.77%
2019/03/21	104	10.55	40	10.57	10.58	64	3,862	1.66%	大買/
2019/03/20	1	10.52	6	10.47	10.41	-5	3,831	-0.13%
2019/03/19	0	0.00	6	10.58	10.58	-6	3,811	-0.16%
2019/03/18	0	0.00	85	10.49	10.50	-85	3,781	-2.25%
2019/03/15	0	0.00	5	10.34	10.27	-5	3,776	-0.13%
2019/03/14	9	10.27	9	10.30	10.14	0	3,736	0.00%
2019/03/13	91	10.35	2	10.55	10.32	89	3,742	2.38%
2019/03/12	0	0.00	43.6	10.55	10.57	-43.6	3,737	-1.17%
2019/03/11	11	10.08	98	10.12	10.25	-87	3,678	-2.37%
2019/03/08	0	0.00	9	10.22	10.18	-9	3,695	-0.24%
2019/03/07	10.8	10.37	21.2	10.42	10.31	-10.3	3,488	-0.30%
2019/03/06	0	0.00	17	10.47	10.47	-17	3,389	-0.50%
2019/03/05	5	10.40	5	10.45	10.40	0	3,382	0.00%
2019/03/04	29	10.19	36	10.45	10.50	-7	3,342	-0.21%
2019/02/27	1	9.95	8	9.98	10.05	-7	3,231	-0.22%
2019/02/26	29	10.05	39	10.02	10.05	-10	3,203	-0.31%
2019/02/25	20	9.46	42	9.80	9.97	-22	3,102	-0.71%
2019/02/22	11	9.28	0	0.00	9.32	11	2,999	0.37%
2019/02/21	5	9.33	33	9.35	9.46	-28	2,995	-0.93%
2019/02/20	10	9.19	19	9.26	9.20	-9	2,947	-0.31%
2019/02/19	10	9.17	6	9.26	9.09	4	2,945	0.14%
2019/02/18	24	9.01	61.9	9.03	9.09	-37.9	2,898	-1.31%
2019/02/15	306	8.92	20	8.91	8.87	286	2,872	9.96%	大買/鉅額交易
2019/02/14	2.3	8.95	10	8.92	8.96	-7.7	2,865	-0.27%
2019/02/13	38	8.79	5	8.80	8.89	33	2,851	1.16%
2019/02/12	4	8.62	2	8.65	8.69	2	2,796	0.07%
2019/02/11	9	8.33	3	8.53	8.57	6	2,751	0.22%
2019/01/30	5	8.27	4	8.26	8.24	1	2,679	0.04%
2019/01/29	1	8.16	60	8.17	8.21	-59	2,686	-2.20%
2019/01/28	5	8.28	96.4	8.26	8.25	-91.4	2,708	-3.37%
2019/01/25	0	0.00	5	8.20	8.23	-5	2,751	-0.18%
2019/01/24	0	0.00	5	8.06	8.11	-5	2,761	-0.18%
2019/01/23	0	0.00	5	8.05	8.05	-5	2,781	-0.18%
2019/01/22	2	8.08	12	8.08	8.03	-10	2,831	-0.35%
2019/01/21	1	8.18	0	0.00	8.14	1	2,916	0.03%
2019/01/18	10	8.08	0	0.00	8.08	10	2,949	0.34%
2019/01/17	1	8.04	0	0.00	8.05	1	2,969	0.03%
2019/01/16	30	8.05	2	8.04	8.04	28	2,989	0.94%
2019/01/15	12	8.01	4	8.02	8.01	8	2,999	0.27%
2019/01/11	4	7.96	2	7.97	7.97	2	3,117	0.06%
2019/01/10	0	0.00	13	7.93	7.92	-13	3,151	-0.41%
2019/01/09	0	0.00	12	7.93	7.96	-12	3,234	-0.37%
2019/01/08	0	0.00	2	7.78	7.79	-2	3,259	-0.06%
2019/01/07	2	7.76	2	7.77	7.77	0	3,269	0.00%
2019/01/04	0	0.00	16	7.59	7.67	-16	3,317	-0.48%
2019/01/03	7	7.49	0	0.00	7.50	7	3,358	0.21%
2018/12/28	10	7.60	0	0.00	7.63	10	3,371	0.30%
2018/12/27	0	0.00	2	7.75	7.66	-2	3,349	-0.06%
2018/12/26	0	0.00	85	7.61	7.62	-85	3,352	-2.54%
2018/12/25	10	7.59	2	7.64	7.58	8	3,341	0.24%
2018/12/24	2	7.69	0	0.00	7.70	2	3,314	0.06%
2018/12/22	4	7.67	0	0.00	7.66	4	3,288	0.12%
2018/12/21	9	7.75	5	7.80	7.73	4	3,289	0.12%
2018/12/20	22	7.83	35	7.86	7.80	-13	3,281	-0.40%
2018/12/19	34	7.93	0	0.00	7.94	34	3,290	1.03%
2018/12/18	15.4	8.00	0	0.00	7.97	15.4	3,284	0.47%
2018/12/17	10	8.04	0	0.00	8.09	10	3,293	0.30%
2018/12/14	0	0.00	1	8.20	8.17	-1	3,286	-0.03%
2018/12/13	1	8.27	12	8.26	8.25	-11	3,329	-0.33%
2018/12/12	0	0.00	5	8.12	8.09	-5	3,337	-0.15%
2018/12/11	5	8.04	0	0.00	8.05	5	3,349	0.15%
2018/12/10	1	8.11	8	8.10	8.03	-7	3,355	-0.21%
2018/12/07	2	8.19	0	0.00	8.19	2	3,345	0.06%
2018/12/06	3	8.29	0	0.00	8.19	3	3,346	0.09%
2018/12/05	13	8.36	10	8.35	8.37	3	3,334	0.09%
2018/12/04	12	8.32	5	8.41	8.40	7	3,343	0.21%
2018/12/03	2	8.42	22	8.40	8.43	-20	3,327	-0.60%
2018/11/30	19	8.04	9	8.05	8.04	10	3,289	0.30%
2018/11/29	1	8.16	7	8.23	8.13	-6	3,277	-0.18%
2018/11/28	1	8.14	0.6	8.07	8.13	0.4	3,266	0.01%
2018/11/27	14	8.09	0	0.00	8.08	14	3,234	0.43%
2018/11/26	24	8.10	0	0.00	8.09	24	3,234	0.74%
2018/11/23	28	8.17	0	0.00	8.15	28	3,220	0.87%
2018/11/22	4	8.33	0	0.00	8.28	4	3,200	0.12%
2018/11/21	18	8.31	0	0.00	8.31	18	3,209	0.56%
2018/11/20	15	8.40	5	8.43	8.36	10	3,200	0.31%
2018/11/19	0	0.00	0.7	8.45	8.49	-0.7	3,175	-0.02%
2018/11/16	17	8.46	2	8.45	8.47	15	3,171	0.47%
2018/11/15	0	0.00	0.5	8.36	8.34	-0.5	3,141	-0.01%
2018/11/14	15	8.37	4	8.34	8.35	11	3,155	0.35%
2018/11/13	3	8.12	10	8.29	8.31	-7	3,153	-0.22%
2018/11/09	25	8.10	6	8.09	8.08	19	3,140	0.60%
2018/11/07	8	8.24	2	8.30	8.28	6	3,141	0.19%
2018/11/05	15	8.33	0.4	8.30	8.28	14.6	3,137	0.46%
2018/11/02	34	8.32	11	8.29	8.35	23	3,136	0.73%
2018/11/01	2	8.15	17	8.16	8.20	-15	3,098	-0.48%
2018/10/30	1	7.80	3	7.96	7.96	-2	3,162	-0.06%
2018/10/29	2	7.86	0	0.00	7.86	2	3,161	0.06%
2018/10/26	1	8.16	1	8.10	8.05	0	3,151	0.00%
2018/10/25	30	7.99	11	7.99	7.96	19	3,125	0.61%
2018/10/23	16	8.24	11	8.32	8.19	5	3,116	0.16%
2018/10/22	3	8.08	40	8.19	8.38	-37	3,091	-1.20%
2018/10/19	8	7.86	0	0.00	7.91	8	3,019	0.26%
2018/10/18	10	7.87	0	0.00	7.87	10	2,988	0.33%
2018/10/17	39	7.90	0	0.00	7.86	39	2,973	1.31%
2018/10/16	2	8.00	0	0.00	8.00	2	2,894	0.07%
2018/10/15	4	8.09	0	0.00	8.09	4	2,872	0.14%
2018/10/12	8	8.01	5	8.05	8.17	3	2,872	0.10%
2018/10/11	6	8.14	26.3	8.11	8.08	-20.3	2,834	-0.71%
2018/10/09	5	8.56	0.1	8.40	8.55	4.9	2,772	0.18%
2018/10/08	3	8.66	22	8.66	8.62	-19	2,759	-0.69%
2018/10/05	6	8.58	0	0.00	8.58	6	2,747	0.22%
2018/10/02	2	8.86	0	0.00	8.82	2	2,777	0.07%
2018/10/01	1	8.88	0	0.00	8.88	1	2,791	0.04%
2018/09/28	1	8.87	0	0.00	8.90	1	2,822	0.04%
2018/09/27	0.6	8.92	0	0.00	8.88	0.6	2,836	0.02%
2018/09/26	3.1	8.95	6	8.97	8.98	-2.9	2,837	-0.10%
2018/09/25	10	8.86	0	0.00	8.83	10	2,845	0.35%
2018/09/21	0	0.00	8	8.87	8.89	-8	2,844	-0.28%
2018/09/20	0	0.00	4.1	8.78	8.77	-4.1	2,861	-0.14%
2018/09/19	0	0.00	19	8.68	8.79	-19	2,863	-0.66%
2018/09/18	4	8.49	0	0.00	8.49	4	2,858	0.14%
2018/09/17	6	8.55	0	0.00	8.54	6	2,865	0.21%
2018/09/13	5	8.56	0	0.00	8.54	5	2,874	0.17%
2018/09/12	12	8.59	10	8.56	8.55	2	2,908	0.07%
2018/09/11	14	8.63	0	0.00	8.65	14	2,929	0.48%
2018/09/10	4	8.73	1	8.68	8.68	3	2,980	0.10%
2018/09/07	5	8.79	11	8.86	8.83	-6	2,968	-0.20%
2018/09/06	8	8.89	11	8.89	8.87	-3	2,967	-0.10%
2018/09/05	5	8.97	0	0.00	8.97	5	2,945	0.17%
2018/09/03	2	8.91	0	0.00	8.91	2	2,955	0.07%
2018/08/30	4	9.09	0	0.00	9.08	4	2,950	0.14%
2018/08/28	0.9	9.23	4	9.22	9.23	-3.1	2,983	-0.10%
2018/08/27	0	0.00	13	9.13	9.21	-13	2,989	-0.43%
2018/08/24	0	0.00	5	8.95	8.95	-5	2,961	-0.17%
2018/08/23	2	8.93	1.4	8.91	8.93	0.6	2,974	0.02%
2018/08/22	10.8	9.00	0	0.00	8.95	10.8	3,007	0.36%
2018/08/21	0	0.00	26	8.98	9.01	-26	2,999	-0.87%
2018/08/20	10	8.82	0	0.00	8.75	10	2,981	0.34%
2018/08/17	31	8.85	8	8.80	8.81	23	2,979	0.77%
2018/08/16	9	8.80	5	8.94	8.97	4	2,973	0.13%
2018/08/15	6	8.93	0	0.00	8.92	6	2,952	0.20%
2018/08/13	1	9.11	4	9.06	9.09	-3	2,952	-0.10%
2018/08/10	5	9.22	5	9.26	9.16	0	2,949	0.00%
2018/08/09	17	9.17	9	9.17	9.16	8	2,933	0.27%
2018/08/08	0	0.00	6	9.12	9.03	-6	2,930	-0.20%
2018/08/07	15	8.89	0	0.00	8.96	15	2,913	0.51%
2018/08/06	8	8.98	0	0.00	8.93	8	2,897	0.28%
2018/08/03	20	9.17	0	0.00	9.12	20	2,833	0.71%
2018/08/02	26	9.33	0	0.00	9.21	26	2,809	0.93%
2018/08/01	2	9.72	0	0.00	9.66	2	2,739	0.07%
2018/07/31	0	0.00	5	9.70	9.68	-5	2,761	-0.18%
2018/07/30	1	9.68	6	9.69	9.68	-5	2,787	-0.18%
2018/07/27	2	9.81	0	0.00	9.82	2	2,771	0.07%
2018/07/26	2.6	9.90	0	0.00	9.88	2.6	2,766	0.10%
2018/07/24	12	9.99	1	9.98	9.98	11	2,780	0.40%
2018/07/20	1	9.66	0	0.00	9.72	1	2,809	0.04%
2018/07/19	1	9.76	4	9.86	9.73	-3	2,820	-0.11%
2018/07/18	2	9.94	0	0.00	9.84	2	2,832	0.07%
2018/07/16	0	0.00	1	9.99	9.96	-1	2,829	-0.04%
2018/07/12	0	0.00	1	9.90	9.98	-1	2,894	-0.03%
2018/07/10	1	9.90	0	0.00	9.83	1	2,936	0.03%
2018/07/09	0	0.00	2	9.75	9.82	-2	2,941	-0.07%
2018/07/06	3	9.54	0	0.00	9.69	3	2,952	0.10%
2018/07/03	6	9.53	4	9.55	9.61	2	2,969	0.07%
2018/07/02	1	9.85	0	0.00	9.82	1	2,960	0.03%
2018/06/29	32	9.96	2	10.00	10.00	30	2,992	1.00%
2018/06/28	2	9.84	31	9.84	9.94	-29	2,953	-0.98%
2018/06/27	11	9.99	0	0.00	9.94	11	2,969	0.37%
2018/06/26	1	10.18	25	10.20	10.19	-24	2,981	-0.80%
2018/06/25	1	10.35	0	0.00	10.37	1	3,019	0.03%
2018/06/21	25	10.49	1	10.57	10.44	24	3,167	0.76%
2018/06/20	14	10.41	4	10.44	10.52	10	3,223	0.31%
2018/06/19	22	10.59	0	0.00	10.58	22	3,247	0.68%
2018/06/15	2	11.00	0	0.00	11.01	2	3,216	0.06%
2018/06/14	2	11.07	0	0.00	11.07	2	3,284	0.06%
2018/06/13	0	0.00	1	11.16	11.16	-1	3,305	-0.03%
2018/06/12	0	0.00	1	11.21	11.25	-1	3,326	-0.03%
2018/06/11	0	0.00	1	11.14	11.14	-1	3,352	-0.03%
2018/06/08	0	0.00	1	11.12	11.09	-1	3,378	-0.03%
2018/06/06	1	11.28	0	0.00	11.28	1	3,496	0.03%
2018/06/05	0	0.00	1	11.25	11.26	-1	3,504	-0.03%
2018/05/30	11	11.05	0	0.00	11.05	11	3,510	0.31%
2018/05/28	0	0.00	10	11.30	11.31	-10	3,536	-0.28%
2018/05/25	0	0.00	31.7	11.25	11.23	-31.7	3,556	-0.89%
2018/05/24	0	0.00	1	11.35	11.33	-1	3,575	-0.03%
2018/05/22	1	11.47	5	11.47	11.46	-4	3,603	-0.11%
2018/05/21	5	11.58	0	0.00	11.57	5	3,634	0.14%
2018/05/18	1	11.42	0.7	11.40	11.40	0.3	3,690	0.01%
2018/05/17	0	0.00	0.2	11.45	11.47	-0.2	3,787	-0.01%
2018/05/15	5	11.52	0	0.00	11.50	5	3,976	0.13%
2018/05/14	0	0.00	5	11.51	11.51	-5	4,102	-0.12%
2018/05/10	1	11.43	4	11.43	11.46	-3	4,155	-0.07%
2018/05/09	5	11.44	6	11.42	11.43	-1	4,194	-0.02%
2018/05/08	8	11.38	4	11.37	11.40	4	4,221	0.09%
2018/05/07	0	0.00	8	11.22	11.25	-8	4,273	-0.19%
2018/05/04	2	11.13	1	11.13	11.11	1	4,324	0.02%
2018/05/03	0	0.00	10	11.01	11.05	-10	4,328	-0.23%
2018/05/02	1	11.02	0	0.00	11.02	1	4,411	0.02%
2018/04/30	0	0.00	1	11.10	11.11	-1	4,488	-0.02%
2018/04/27	5	11.00	0	0.00	10.99	5	4,493	0.11%
2018/04/26	7	11.15	0	0.00	11.11	7	4,490	0.16%
2018/04/24	0	0.00	5	11.31	11.30	-5	4,496	-0.11%
2018/04/23	2	11.14	0.1	11.05	11.07	1.9	4,535	0.04%
2018/04/20	12	11.18	0	0.00	11.15	12	4,590	0.26%
2018/04/19	0	0.00	1	11.24	11.31	-1	4,649	-0.02%
2018/04/18	17	11.06	5	11.29	11.08	12	4,657	0.26%
2018/04/17	5	11.29	0	0.00	11.20	5	4,608	0.11%
2018/04/16	1	11.35	0	0.00	11.32	1	4,625	0.02%
2018/04/13	0	0.00	0.5	11.42	11.46	-0.5	4,606	-0.01%
2018/04/12	0	0.00	6	11.53	11.48	-6	4,632	-0.13%
2018/04/10	10	11.27	0	0.00	11.35	10	4,611	0.22%
2018/04/09	0	0.00	15	11.32	11.36	-15	4,620	-0.32%
2018/04/03	3	11.34	0	0.00	11.33	3	4,596	0.07%
2018/04/02	10	11.54	0	0.00	11.54	10	4,567	0.22%
2018/03/31	0	0.00	1	11.56	11.56	-1	4,533	-0.02%
2018/03/30	0	0.00	1	11.51	11.56	-1	4,536	-0.02%
2018/03/29	3	11.26	3	11.32	11.37	0	4,520	0.00%
2018/03/28	1	11.37	1	11.42	11.29	0	4,523	0.00%
2018/03/27	0	0.00	1	11.50	11.53	-1	4,526	-0.02%
2018/03/26	4	11.14	0	0.00	11.12	4	4,619	0.09%
2018/03/23	12	11.32	2	11.35	11.15	10	4,539	0.22%
2018/03/22	14	11.72	0	0.00	11.70	14	4,455	0.31%
2018/03/21	2	11.93	0	0.00	11.97	2	4,411	0.05%
2018/03/20	33	11.84	0	0.00	11.81	33	4,394	0.75%
2018/03/19	0	0.00	1	11.87	11.84	-1	4,313	-0.02%
2018/03/15	0	0.00	13	11.99	11.99	-13	4,381	-0.30%
2018/03/14	0	0.00	5	11.95	11.97	-5	4,407	-0.11%
2018/03/13	0	0.00	1.4	12.05	12.09	-1.4	4,430	-0.03%
2018/03/12	0	0.00	13	12.07	12.11	-13	4,484	-0.29%
2018/03/08	0	0.00	2.2	11.70	11.71	-2.2	4,470	-0.05%
2018/03/07	0	0.00	3	11.70	11.67	-3	4,488	-0.07%
2018/03/06	0	0.00	1.5	11.63	11.65	-1.5	4,546	-0.03%
2018/03/05	2	11.62	6	11.57	11.55	-4	4,598	-0.09%
2018/03/02	1	11.60	0	0.00	11.59	1	4,637	0.02%
2018/03/01	0	0.00	1	11.67	11.65	-1	4,655	-0.02%
2018/02/27	1	11.74	0	0.00	11.65	1	4,683	0.02%
2018/02/23	0	0.00	0.5	11.54	11.54	-0.5	4,790	-0.01%
2018/02/22	10	11.44	0	0.00	11.54	10	4,826	0.21%
2018/02/21	8	11.41	3	11.44	11.45	5	4,897	0.10%
2018/02/12	5	10.91	0	0.00	11.12	5	4,940	0.10%
2018/02/09	13	10.88	0	0.00	10.85	13	4,903	0.27%
2018/02/08	2	11.26	0	0.00	11.24	2	4,895	0.04%
2018/02/07	5	11.60	1	11.68	11.51	4	4,820	0.08%
2018/02/06	12	11.73	7.9	11.53	11.47	4.1	4,777	0.09%
2018/02/05	10	11.78	21	11.81	11.96	-11	4,671	-0.24%
2018/02/02	34	12.03	3	11.99	12.01	31	4,725	0.66%
2018/02/01	10	11.96	13	11.99	11.98	-3	4,720	-0.06%
2018/01/31	4	12.13	0	0.00	12.18	4	4,694	0.09%
2018/01/30	2	12.20	22	12.26	12.20	-20	4,686	-0.43%
2018/01/29	32	12.51	78	12.35	12.36	-46	4,610	-1.00%
2018/01/26	0	0.00	5.3	12.58	12.59	-5.3	4,532	-0.12%
2018/01/25	28	12.57	20	12.55	12.52	8	4,527	0.18%
2018/01/24	1	12.49	13	12.50	12.53	-12	4,467	-0.27%
2018/01/23	12	12.44	15.3	12.45	12.49	-3.3	4,411	-0.08%
2018/01/22	1	12.30	22	12.29	12.30	-21	4,468	-0.47%
2018/01/19	0	0.00	7	12.31	12.25	-7	4,493	-0.16%
2018/01/18	11	12.25	1.5	12.22	12.23	9.5	4,498	0.21%
2018/01/17	4	12.29	16	12.27	12.23	-12	4,513	-0.27%
2018/01/16	8	12.24	0.8	12.27	12.35	7.2	4,463	0.16%
2018/01/15	0	0.00	11	12.31	12.30	-11	4,396	-0.25%
2018/01/12	2	12.15	0	0.00	12.15	2	4,406	0.05%
2018/01/11	4	12.04	6	12.05	12.04	-2	4,396	-0.05%
2018/01/10	11	12.11	1.6	12.03	12.02	9.4	4,398	0.21%
2018/01/09	2	11.98	7	12.00	12.01	-5	4,367	-0.11%
2018/01/08	0	0.00	10	11.96	11.94	-10	4,375	-0.23%
2018/01/05	0	0.00	23.1	11.92	11.94	-23.1	4,339	-0.53%
2018/01/04	0	0.00	1	11.88	11.88	-1	4,318	-0.02%
2018/01/03	0	0.00	11	11.84	11.84	-11	4,336	-0.25%
2018/01/02	20	11.69	30	11.70	11.72	-10	4,314	-0.23%