富邦深100 (00639)-富邦-高雄券商分點個股進出

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
12.15
漲跌
▼0.23
漲幅
-1.86%
成交量
1,713張
產業
上市
100人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦深100 (00639)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	12.21	10	12.24	12.15	-6	6,595	-0.09%
2024/11/21	0	0.00	1	12.39	12.38	-1	6,583	-0.02%
2024/11/20	0	0.00	0.1	12.31	12.35	-0.1	6,570	0.00%
2024/11/19	6	12.11	0	0.00	12.04	6	6,528	0.09%
2024/11/18	15	12.26	0	0.00	12.27	15	6,480	0.23%
2024/11/15	2	12.56	0.4	12.60	12.58	1.7	6,403	0.03%
2024/11/14	0	0.00	22	12.94	12.80	-22	6,336	-0.35%
2024/11/13	0	0.00	16	12.73	12.80	-16	6,279	-0.25%
2024/11/12	0	0.00	17	13.01	12.93	-17	6,040	-0.28%
2024/11/11	0	0.00	10	12.57	12.90	-10	5,988	-0.17%
2024/11/08	0	0.00	27	12.93	12.95	-27	5,916	-0.46%
2024/11/07	0	0.00	79.3	12.62	12.72	-79.3	5,853	-1.35%
2024/11/06	2.2	12.68	35	12.61	12.53	-32.8	5,782	-0.57%
2024/11/05	79	12.66	2	12.50	12.68	77	5,674	1.36%
2024/11/04	0	0.00	16	12.18	12.16	-16	5,563	-0.29%
2024/11/01	1	12.19	0	0.00	12.15	1	5,544	0.02%
2024/10/30	3	12.17	0	0.00	11.98	3	5,500	0.05%
2024/10/29	1	12.29	0	0.00	12.28	1	5,449	0.02%
2024/10/28	1	12.33	0	0.00	12.38	1	5,404	0.02%
2024/10/25	2.2	12.48	5.1	12.43	12.46	-2.9	5,382	-0.05%
2024/10/24	3	12.28	105	12.33	12.25	-102	5,266	-1.94%	大賣/鉅額交易
2024/10/23	9	12.47	0	0.00	12.50	9	5,261	0.17%
2024/10/22	7	12.38	3	12.32	12.41	4	5,133	0.08%
2024/10/21	97	12.34	0	0.00	12.32	97	4,995	1.94%
2024/10/18	27	11.79	2	11.88	12.20	25	4,706	0.53%
2024/10/17	28	11.92	0	0.00	11.86	28	4,579	0.61%
2024/10/16	38	11.92	0	0.00	11.90	38	4,434	0.86%
2024/10/15	32	12.31	30.5	12.25	12.26	1.5	4,219	0.04%
2024/10/14	29	12.41	2	12.43	12.54	27	4,050	0.67%
2024/10/11	242	12.58	19	12.31	12.32	223	3,784	5.89%	大買/鉅額交易
2024/10/09	257.3	13.17	105	13.12	13.10	152.3	3,509	4.34%	大買/大賣/鉅額交易
2024/10/08	71.5	16.40	67.2	15.77	14.52	4.3	2,714	0.16%
2024/10/07	86	16.91	445	17.01	17.10	-359	2,229	-16.11%	大賣/鉅額交易
2024/10/04	11.1	15.03	64.5	14.54	15.19	-53.4	1,651	-3.23%
2024/10/01	1	12.27	0	0.00	12.28	1	1,335	0.07%
2024/09/30	31	12.19	1	12.03	12.41	30	1,267	2.37%
2024/09/27	0	0.00	6	11.27	11.21	-6	1,119	-0.54%
2024/09/26	5	10.28	1	10.42	10.42	4	1,005	0.40%
2024/09/23	0	0.00	1	9.61	9.61	-1	936	-0.11%
2024/09/09	1	9.36	0	0.00	9.37	1	902	0.11%
2024/09/06	0.1	9.55	0	0.00	9.49	0.1	887	0.01%
2024/08/30	0	0.00	1	9.78	9.82	-1	852	-0.12%
2024/08/22	3	9.50	0	0.00	9.52	3	788	0.38%
2024/08/16	0	0.00	12	9.71	9.72	-12	781	-1.53%
2024/08/15	0	0.00	5	9.76	9.73	-5	780	-0.64%
2024/08/14	0	0.00	0.7	9.70	9.67	-0.7	793	-0.09%
2024/08/13	1	9.69	0	0.00	9.71	1	797	0.13%
2024/08/12	3	9.70	0	0.00	9.73	3	798	0.38%
2024/08/08	2	9.75	0	0.00	9.82	2	773	0.26%
2024/08/07	3	9.81	0	0.00	9.85	3	773	0.39%
2024/08/06	3	9.83	0	0.00	9.81	3	773	0.39%
2024/08/05	3	9.89	0	0.00	9.89	3	761	0.39%
2024/07/11	0.1	10.03	0	0.00	10.16	0.1	674	0.01%
2024/07/04	0	0.00	3.1	10.08	10.06	-3.1	648	-0.48%
2024/07/01	0	0.00	1	10.14	10.12	-1	633	-0.16%
2024/06/20	2	10.36	0	0.00	10.36	2	636	0.31%
2024/06/19	1	10.56	0	0.00	10.44	1	634	0.16%
2024/06/17	0	0.00	0.5	10.56	10.54	-0.5	624	-0.08%
2024/06/14	2	10.38	0	0.00	10.49	2	627	0.32%
2024/06/13	2	10.49	0	0.00	10.45	2	633	0.32%
2024/06/04	0	0.00	1	10.70	10.72	-1	669	-0.15%
2024/06/03	0	0.00	4	10.61	10.63	-4	679	-0.59%
2024/05/30	0	0.00	8.4	10.67	10.64	-8.4	700	-1.20%
2024/05/29	0	0.00	2	10.56	10.64	-2	713	-0.28%
2024/05/28	10	10.66	0	0.00	10.62	10	724	1.38%
2024/05/27	5	10.62	3	10.64	10.66	2	727	0.27%
2024/05/24	1	10.71	0	0.00	10.73	1	722	0.14%
2024/05/23	1	10.86	0	0.00	10.81	1	734	0.14%
2024/05/16	0.3	10.93	0	0.00	10.93	0.3	877	0.03%
2024/05/15	4	10.90	10	10.90	10.92	-6	890	-0.67%
2024/05/14	2	10.92	0	0.00	10.94	2	921	0.22%
2024/05/08	2	10.96	0	0.00	10.93	2	1,002	0.20%
2024/05/07	0	0.00	0.4	11.03	11.07	-0.4	1,019	-0.04%
2024/05/03	0	0.00	5	11.05	11.04	-5	1,051	-0.48%
2024/04/30	8	10.92	0	0.00	10.92	8	1,094	0.73%
2024/04/29	0	0.00	16	10.79	10.96	-16	1,100	-1.45%
2024/04/26	0	0.00	2	10.60	10.69	-2	1,096	-0.18%
2024/04/25	0	0.00	6	10.52	10.47	-6	1,107	-0.54%
2024/04/19	0.1	10.51	0	0.00	10.49	0.1	1,171	0.01%
2024/04/17	0	0.00	1	10.50	10.49	-1	1,165	-0.09%
2024/04/11	0	0.00	1	10.40	10.45	-1	1,169	-0.09%
2024/04/10	0	0.00	8	10.44	10.38	-8	1,163	-0.69%
2024/04/09	0	0.00	2	10.55	10.54	-2	1,168	-0.17%
2024/04/08	1	10.62	0	0.00	10.59	1	1,176	0.08%
2024/04/01	0	0.00	50	10.71	10.74	-50	1,213	-4.12%
2024/03/15	1	10.40	0	0.00	10.40	1	1,378	0.07%
2024/03/13	1	10.55	0	0.00	10.56	1	1,374	0.07%
2024/03/04	10	10.35	0	0.00	10.30	10	1,304	0.77%
2024/02/29	0	0.00	1	10.22	10.16	-1	1,279	-0.08%
2024/02/27	0	0.00	3.9	10.03	10.09	-3.9	1,267	-0.31%
2024/02/26	3	9.96	0	0.00	10.03	3	1,258	0.24%
2024/02/23	2.2	9.98	0	0.00	9.97	2.2	1,245	0.18%
2024/02/22	0.1	10.03	0	0.00	10.04	0.1	1,224	0.01%
2024/02/21	0	0.00	2	10.07	10.17	-2	1,205	-0.17%
2024/02/15	0	0.00	2	9.54	9.54	-2	1,050	-0.19%
2024/02/05	4	8.89	2	9.05	9.11	2	1,008	0.20%
2024/02/02	13	9.08	0.1	9.20	9.02	12.9	971	1.33%
2024/02/01	1	9.10	0	0.00	9.24	1	938	0.11%
2024/01/31	2	9.10	59	9.16	9.15	-57	926	-6.15%
2024/01/30	10	9.35	100	9.27	9.25	-90	905	-9.93%
2024/01/29	2	9.46	0.9	9.48	9.42	1.1	887	0.12%
2024/01/26	50	9.52	0	0.00	9.54	50	864	5.78%
2024/01/24	100	9.38	0	0.00	9.35	100	811	12.33%
2024/01/23	2	9.33	0.5	9.45	9.51	1.5	790	0.19%
2024/01/22	0	0.00	2	9.55	9.52	-2	786	-0.25%
2024/01/19	10	9.58	0	0.00	9.55	10	775	1.29%
2024/01/18	7	9.44	1	9.40	9.40	6	763	0.79%
2024/01/08	2	9.60	8.2	9.64	9.60	-6.2	708	-0.87%
2024/01/04	5	9.83	0	0.00	9.79	5	686	0.73%
2024/01/03	12	9.94	0	0.00	9.92	12	677	1.77%
2023/12/29	2	10.10	1	10.12	10.14	1	658	0.15%
2023/12/28	0	0.00	20	9.78	10.00	-20	640	-3.12%
2023/12/26	2	9.76	0	0.00	9.72	2	618	0.32%
2023/12/25	8	9.88	0	0.00	9.83	8	605	1.32%
2023/12/22	2	9.78	0	0.00	9.90	2	605	0.33%
2023/12/21	1	9.72	0	0.00	9.83	1	605	0.17%
2023/12/20	2	9.81	0	0.00	9.82	2	552	0.36%
2023/12/19	18	9.92	0	0.00	9.87	18	547	3.29%
2023/12/18	5	9.98	0	0.00	9.97	5	496	1.01%
2023/12/15	4	10.14	0	0.00	10.04	4	478	0.84%
2023/12/14	11	10.13	0	0.00	10.11	11	449	2.45%
2023/12/13	5	10.21	0	0.00	10.17	5	432	1.16%
2023/12/12	3	10.30	0	0.00	10.30	3	434	0.69%
2023/12/11	29	10.17	0	0.00	10.21	29	435	6.66%
2023/12/08	48	10.25	0	0.00	10.27	48	433	11.08%
2023/12/07	22	10.27	0	0.00	10.30	22	433	5.07%
2023/12/06	77	10.29	0	0.00	10.33	77	441	17.43%
2023/12/05	145	10.36	0	0.00	10.34	145	446	32.51%	大買/鉅額交易
2023/12/01	1	10.45	0	0.00	10.47	1	444	0.22%
2023/11/29	2	10.61	0	0.00	10.58	2	444	0.45%
2023/11/22	2	10.86	0	0.00	10.85	2	453	0.44%
2023/11/14	1	11.00	0	0.00	11.03	1	489	0.20%
2023/11/06	0	0.00	1	11.19	11.19	-1	570	-0.18%
2023/10/31	0	0.00	0.3	10.89	10.92	-0.3	584	-0.05%
2023/10/26	1	10.53	0	0.00	10.53	1	609	0.16%
2023/10/19	1	10.78	0	0.00	10.79	1	615	0.16%
2023/10/18	2	10.96	0	0.00	10.97	2	613	0.33%
2023/10/13	4	11.18	0	0.00	11.15	4	608	0.66%
2023/10/04	1	11.08	0	0.00	11.08	1	623	0.16%
2023/10/03	1	11.19	0	0.00	11.17	1	628	0.16%
2023/09/20	1	11.25	0	0.00	11.28	1	626	0.16%
2023/09/19	1	11.26	0	0.00	11.29	1	632	0.16%
2023/09/15	6	11.37	0	0.00	11.35	6	641	0.94%
2023/09/14	3	11.38	0	0.00	11.37	3	648	0.46%
2023/09/13	3	11.51	0	0.00	11.45	3	667	0.45%
2023/09/12	0	0.00	6	11.61	11.58	-6	680	-0.88%
2023/09/11	5	11.40	0	0.00	11.57	5	698	0.72%
2023/09/08	4	11.39	0	0.00	11.37	4	716	0.56%
2023/09/07	3	11.53	0	0.00	11.55	3	718	0.42%
2023/09/06	2	11.69	0	0.00	11.70	2	749	0.27%
2023/08/30	0	0.00	1	11.74	11.70	-1	827	-0.12%
2023/08/29	0	0.00	9	11.60	11.73	-9	841	-1.07%
2023/08/25	1	11.29	0	0.00	11.30	1	866	0.12%
2023/08/23	0	0.00	0.1	11.35	11.38	-0.1	889	-0.01%
2023/08/22	2	11.44	4	11.36	11.36	-2	898	-0.22%
2023/08/21	1.1	11.61	0	0.00	11.55	1.1	907	0.12%
2023/08/18	1	11.74	0	0.00	11.70	1	935	0.11%
2023/08/17	3	11.74	0	0.00	11.71	3	945	0.32%
2023/08/15	2	11.85	0	0.00	11.81	2	961	0.21%
2023/08/14	5	11.92	0	0.00	11.90	5	997	0.50%
2023/08/09	0.3	12.54	0	0.00	12.53	0.3	1,010	0.03%
2023/08/08	2	12.50	0	0.00	12.59	2	1,028	0.19%
2023/08/04	0	0.00	11.8	12.76	12.82	-11.8	1,073	-1.10%
2023/07/31	0	0.00	4.3	12.74	12.69	-4.3	1,109	-0.39%
2023/07/26	0	0.00	2	12.23	12.18	-2	1,125	-0.18%
2023/07/25	21	12.23	5	12.22	12.20	16	1,139	1.40%
2023/07/24	1	11.82	0	0.00	11.82	1	1,147	0.09%
2023/07/21	1	11.90	0	0.00	11.93	1	1,161	0.09%
2023/07/19	2	11.85	0	0.00	11.80	2	1,200	0.17%
2023/07/17	1	12.02	0	0.00	11.96	1	1,222	0.08%
2023/07/07	1	11.82	0	0.00	11.84	1	1,245	0.08%
2023/07/06	1	11.90	0	0.00	11.89	1	1,250	0.08%
2023/07/05	1	11.95	0	0.00	11.95	1	1,256	0.08%
2023/07/03	1	11.98	0	0.00	11.99	1	1,277	0.08%
2023/06/30	1	11.70	0	0.00	11.93	1	1,291	0.08%
2023/06/29	1	11.77	0	0.00	11.81	1	1,276	0.08%
2023/06/28	1	11.75	0	0.00	11.84	1	1,271	0.08%
2023/06/27	1	11.78	0	0.00	11.87	1	1,291	0.08%
2023/06/26	2	11.84	0	0.00	11.84	2	1,296	0.15%
2023/06/21	3	12.09	0	0.00	11.98	3	1,307	0.23%
2023/06/19	1	12.15	1	12.12	12.15	0	1,309	0.00%
2023/06/16	21	12.18	0	0.00	12.21	21	1,300	1.61%
2023/06/15	0	11.91	1	11.88	12.00	-1	1,298	-0.08%
2023/06/14	0.3	11.75	0	0.00	11.80	0.3	1,285	0.02%
2023/06/13	1	11.66	0	0.00	11.70	1	1,268	0.08%
2023/06/12	1	11.60	0	0.00	11.72	1	1,277	0.08%
2023/06/09	0.2	11.51	0	0.00	11.55	0.2	1,264	0.01%
2023/06/07	4	11.59	0	0.00	11.51	4	1,248	0.32%
2023/06/05	1	11.78	0	0.00	11.71	1	1,230	0.08%
2023/06/02	1	11.80	0	0.00	11.81	1	1,241	0.08%
2023/05/31	2	11.55	0	0.00	11.54	2	1,240	0.16%
2023/05/30	14	11.63	0	0.00	11.54	14	1,225	1.14%
2023/05/29	3	11.75	0	0.00	11.70	3	1,210	0.25%
2023/05/26	1	11.89	0	0.00	11.92	1	1,209	0.08%
2023/05/25	6	11.94	0	0.00	11.93	6	1,204	0.50%
2023/05/24	3	12.07	0	0.00	12.10	3	1,194	0.25%
2023/05/23	1	12.21	1	12.22	12.20	0	1,160	0.00%
2023/05/19	3	12.20	0	0.00	12.19	3	1,154	0.26%
2023/05/18	2	12.33	0.3	12.33	12.31	1.7	1,145	0.15%
2023/05/17	4	12.40	0	0.00	12.37	4	1,136	0.35%
2023/05/12	1	12.42	0	0.00	12.41	1	1,088	0.09%
2023/05/10	1	12.42	3	12.46	12.46	-2	1,064	-0.19%
2023/04/28	0	0.00	2	12.50	12.71	-2	1,002	-0.20%
2023/04/27	1	12.50	0	0.00	12.50	1	989	0.10%
2023/04/25	1	12.40	0	0.00	12.40	1	990	0.10%
2023/04/24	8	12.66	0	0.00	12.63	8	967	0.83%
2023/04/21	11	12.91	0	0.00	12.91	11	950	1.16%
2023/03/31	0	0.00	2	13.20	13.20	-2	893	-0.22%
2023/03/28	0	0.00	4.8	12.91	12.96	-4.8	875	-0.54%
2023/03/23	0	0.00	1	12.89	12.97	-1	822	-0.12%
2023/03/17	0	0.00	0.4	12.74	12.76	-0.4	768	-0.05%
2023/03/16	1	12.72	0	0.00	12.72	1	762	0.13%
2023/03/10	0	0.00	1	12.88	12.89	-1	719	-0.14%
2023/03/08	1	13.10	0	0.00	12.96	1	706	0.14%
2023/03/07	4	13.26	0	0.00	13.20	4	692	0.58%
2023/02/24	3	13.23	0	0.00	13.28	3	629	0.48%
2023/02/23	1	13.37	0	0.00	13.37	1	611	0.16%
2023/02/17	0.2	13.41	80	13.41	13.39	-79.9	585	-13.63%
2023/02/08	1	13.54	0	0.00	13.52	1	526	0.19%
2023/02/06	0	0.00	4.6	13.48	13.43	-4.6	511	-0.89%
2023/02/02	0	0.00	5	13.90	13.86	-5	491	-1.02%
2023/01/17	13	13.81	2	13.82	13.76	11	446	2.47%
2023/01/16	5.1	13.91	0	0.00	13.96	5.1	443	1.14%
2023/01/13	1	13.54	0	0.00	13.52	1	425	0.23%
2023/01/06	0	0.00	1	13.18	13.18	-1	416	-0.24%
2022/12/21	0	0.00	4	12.42	12.32	-4	416	-0.96%
2022/12/07	0	0.00	1	12.75	12.80	-1	440	-0.23%
2022/12/06	1	12.54	0	0.00	12.65	1	443	0.23%
2022/12/01	4	12.33	15	12.31	12.31	-11	426	-2.58%
2022/11/30	0	0.00	1	11.98	12.01	-1	425	-0.24%
2022/11/23	2	11.85	0	0.00	11.92	2	424	0.47%
2022/11/11	0	0.00	2	12.28	12.13	-2	420	-0.48%
2022/11/10	1	11.82	0	0.00	11.81	1	419	0.24%
2022/11/04	0	0.00	2	12.20	12.45	-2	434	-0.46%
2022/10/24	2	11.99	0	0.00	11.98	2	450	0.44%
2022/10/14	0	0.00	0.9	12.60	12.70	-0.9	432	-0.20%
2022/10/06	0.2	12.97	0	0.00	12.97	0.2	454	0.04%
2022/10/05	0	0.00	3	12.89	12.95	-3	448	-0.67%
2022/09/30	0.1	12.48	0	0.00	12.53	0.1	442	0.02%
2022/09/29	0.1	12.52	0	0.00	12.58	0.1	441	0.02%
2022/09/28	3	12.61	0	0.00	12.53	3	444	0.67%
2022/09/19	1	13.00	4	13.02	13.02	-3	487	-0.62%
2022/08/29	1	13.57	0	0.00	13.56	1	588	0.18%
2022/08/25	1	13.70	1	13.73	13.71	0	602	0.00%
2022/08/24	5.1	13.93	2	13.88	13.84	3.1	603	0.51%
2022/08/22	1	14.00	0	0.00	14.15	1	617	0.16%
2022/08/18	0	0.00	1	14.34	14.22	-1	625	-0.16%
2022/08/17	1	14.10	1	14.37	14.32	0	628	0.00%
2022/08/11	0	0.00	1	14.11	14.18	-1	631	-0.16%
2022/08/08	0	0.00	1	14.10	14.05	-1	646	-0.15%
2022/08/04	1	13.83	0	0.00	13.80	1	640	0.16%
2022/07/29	1	14.08	0.4	14.20	14.08	0.6	643	0.09%
2022/07/20	0	0.00	0	14.51	14.37	0	693	0.00%
2022/07/19	0	0.00	15.1	14.45	14.37	-15.1	681	-2.21%
2022/07/18	5	14.32	0	0.00	14.57	5	682	0.73%
2022/07/13	0	0.00	12.5	14.61	14.69	-12.5	704	-1.77%
2022/07/08	1	15.25	0	15.14	15.14	1	706	0.14%
2022/07/07	0	0.00	1	15.03	15.15	-1	714	-0.14%
2022/07/06	0	0.00	2	15.15	15.03	-2	714	-0.28%
2022/07/05	10	15.22	10	15.16	15.12	0	720	0.00%
2022/07/01	0	0.00	4.1	15.05	15.01	-4.1	709	-0.57%
2022/06/30	0	0.00	2	15.13	15.13	-2	709	-0.28%
2022/06/29	0	0.00	2	15.10	14.94	-2	704	-0.28%
2022/06/27	3	14.87	1.5	14.98	14.92	1.5	697	0.21%
2022/06/24	0	0.00	7	14.69	14.71	-7	682	-1.03%
2022/06/21	0.1	14.60	12	14.54	14.51	-11.9	674	-1.77%
2022/06/20	0	0.00	6	14.61	14.60	-6	675	-0.89%
2022/06/16	0.2	14.22	6	14.23	14.18	-5.8	671	-0.86%
2022/06/15	0	0.00	6	14.08	14.27	-6	678	-0.88%
2022/06/13	1	13.72	2	13.68	13.75	-1	693	-0.14%
2022/06/09	2	13.70	0	0.00	13.66	2	701	0.28%
2022/06/08	0	0.00	0.4	13.67	13.66	-0.4	709	-0.05%
2022/06/06	2	13.70	1	13.68	13.60	1	705	0.14%
2022/05/31	1	13.01	0	0.00	13.05	1	715	0.14%
2022/05/26	1	12.60	3	12.74	12.80	-2	704	-0.28%
2022/05/25	10	12.78	0	0.00	12.82	10	706	1.42%
2022/05/19	0	0.00	4	12.85	12.90	-4	701	-0.57%
2022/05/11	0	0.00	5	12.88	13.06	-5	705	-0.71%
2022/05/09	2	12.45	1	12.48	12.40	1	708	0.14%
2022/05/06	2.5	12.65	0	0.00	12.67	2.5	726	0.35%
2022/05/05	0	0.00	2	13.01	13.03	-2	733	-0.27%
2022/05/04	2	12.88	0	0.00	12.87	2	733	0.27%
2022/04/28	1	12.69	0	0.00	12.47	1	729	0.14%
2022/04/27	1	12.21	32	12.21	12.55	-31	724	-4.28%
2022/04/26	3	12.33	0	0.00	12.41	3	716	0.42%
2022/04/25	4	12.72	0	12.94	12.65	4	708	0.56%
2022/04/22	2	13.00	0	0.00	13.07	2	735	0.27%
2022/04/21	2.1	13.24	0	0.00	13.27	2.1	734	0.29%
2022/04/20	1	13.69	0	0.00	13.62	1	731	0.14%
2022/04/19	0	0.00	1	14.00	13.90	-1	707	-0.14%
2022/04/13	1	13.94	0	0.00	13.84	1	712	0.14%
2022/04/12	3	13.67	0	0.00	13.88	3	720	0.42%
2022/04/11	4	13.66	7.5	13.62	13.63	-3.5	724	-0.48%
2022/04/08	1	14.04	1	14.05	14.04	0	723	0.00%
2022/04/06	1	14.10	0.1	14.21	14.14	0.9	721	0.12%
2022/03/31	1	14.00	2	14.06	13.97	-1	722	-0.14%
2022/03/30	2	13.89	0.1	13.98	13.98	1.9	726	0.26%
2022/03/29	10	13.80	0	0.00	13.72	10	722	1.38%
2022/03/28	4	13.64	0	0.00	13.73	4	717	0.56%
2022/03/25	1	14.08	0	0.00	13.93	1	714	0.14%
2022/03/18	0	0.00	0	14.30	13.99	0	715	0.00%
2022/03/17	0	0.00	2	14.23	14.27	-2	705	-0.28%
2022/03/16	0.2	13.47	0	0.00	13.56	0.2	699	0.03%
2022/03/15	4	13.53	0	0.00	13.47	4	711	0.56%
2022/03/14	1	14.00	0	0.00	13.94	1	707	0.14%
2022/03/11	1	13.75	0	0.00	13.84	1	704	0.14%
2022/03/10	1	14.22	1	14.30	14.19	0	699	0.00%
2022/03/09	4	13.83	0	0.00	13.67	4	689	0.58%
2022/03/08	2.1	14.15	0	0.00	14.15	2.1	674	0.31%
2022/03/07	3.3	14.48	1	14.41	14.41	2.3	665	0.35%
2022/03/04	6	14.87	0	0.00	14.80	6	654	0.92%
2022/03/03	2	15.03	0	0.00	15.00	2	651	0.31%
2022/02/25	0	0.00	4	15.34	15.24	-4	649	-0.62%
2022/02/24	0	0.00	1	15.22	15.06	-1	648	-0.15%
2022/02/22	3	15.06	0	0.00	14.95	3	649	0.46%
2022/02/18	1	15.25	0	0.00	15.28	1	648	0.15%
2022/02/16	0	0.00	3	15.25	15.27	-3	646	-0.46%
2022/02/15	1	14.86	0	0.00	15.05	1	640	0.16%
2022/02/14	1	14.88	0	0.00	14.88	1	638	0.16%
2022/02/08	7	15.02	0.5	15.41	14.95	6.5	626	1.04%
2022/02/07	2	15.34	1	15.45	15.39	1	608	0.16%
2022/01/26	1	15.57	0	0.00	15.53	1	598	0.17%
2022/01/21	1	15.88	0	0.00	15.85	1	605	0.17%
2022/01/18	0	0.00	0.2	16.05	16.02	-0.2	617	-0.03%
2022/01/17	1	15.92	0	0.00	15.92	1	620	0.16%
2022/01/11	1	16.00	0	0.00	15.95	1	603	0.17%
2022/01/07	0	0.00	2	16.11	16.14	-2	602	-0.33%
2022/01/06	2	15.94	0.1	16.04	16.04	1.9	601	0.31%
2022/01/05	2	16.24	1	16.45	16.17	1	597	0.17%
2022/01/04	0	0.00	1	16.70	16.46	-1	584	-0.17%
2021/12/29	0	0.00	0.1	16.38	16.37	-0.1	581	-0.02%
2021/12/24	1	16.50	0	0.00	16.53	1	592	0.17%
2021/12/20	1	16.54	21	16.56	16.59	-20	616	-3.24%
2021/12/09	0	0.00	4.9	17.18	17.26	-4.9	632	-0.78%
2021/12/06	0	0.00	0	16.75	16.75	0	613	0.00%
2021/12/02	0	0.00	8	16.56	16.57	-8	630	-1.27%
2021/11/29	0	0.00	2	16.70	16.58	-2	650	-0.31%
2021/11/26	0	0.00	11	16.70	16.59	-11	660	-1.67%
2021/11/12	0	0.00	2	16.75	16.61	-2	792	-0.25%
2021/11/08	0	0.00	0.2	16.65	16.64	-0.2	846	-0.02%
2021/11/02	0	16.42	0	0.00	16.32	0	867	0.00%
2021/10/26	0	0.00	1.8	16.83	16.77	-1.8	911	-0.19%
2021/10/22	0	0.00	0.1	16.50	16.74	-0.1	976	-0.01%
2021/10/21	0	0.00	0.3	16.50	16.49	-0.3	983	-0.03%
2021/10/14	0	0.00	2	16.53	16.42	-2	1,060	-0.19%
2021/10/13	0	0.00	0.1	16.20	16.37	-0.1	1,076	-0.01%
2021/10/08	0	0.00	8	16.21	16.34	-8	1,080	-0.74%
2021/10/07	0	0.00	1	16.00	15.99	-1	1,085	-0.09%
2021/10/04	0	0.00	1	15.76	15.76	-1	1,127	-0.09%
2021/10/01	1.1	15.76	0	0.00	15.72	1.1	1,135	0.09%
2021/09/30	0	0.00	2	16.01	16.01	-2	1,138	-0.18%
2021/09/29	1.1	15.75	0.3	15.73	15.80	0.7	1,165	0.06%
2021/09/28	0	0.00	1	16.00	15.95	-1	1,174	-0.09%
2021/09/27	0	0.00	4	16.04	15.94	-4	1,184	-0.34%
2021/09/22	1	15.52	3	15.53	15.63	-2	1,214	-0.16%
2021/09/17	0	15.66	0.6	15.58	15.73	-0.6	1,223	-0.05%
2021/09/16	2	15.68	0	0.00	15.72	2	1,229	0.16%
2021/09/15	2	15.84	0	0.00	15.82	2	1,227	0.16%
2021/09/14	0	0.00	1	16.16	16.12	-1	1,233	-0.08%
2021/09/08	0	0.00	6.2	16.20	16.10	-6.2	1,244	-0.50%
2021/09/07	0	0.00	0.9	15.96	16.11	-0.9	1,269	-0.07%
2021/09/06	0	0.00	3	15.73	16.01	-3	1,278	-0.23%
2021/09/02	5	15.78	0	0.00	15.70	5	1,300	0.38%
2021/09/01	1	15.55	0	0.00	15.82	1	1,304	0.08%
2021/08/31	8	15.80	0	0.00	15.66	8	1,321	0.61%
2021/08/30	2	16.00	1	16.04	15.93	1	1,351	0.07%
2021/08/27	1	16.04	0	0.00	16.04	1	1,376	0.07%
2021/08/19	0	0.00	3	16.05	16.18	-3	1,375	-0.22%
2021/08/18	1	16.05	1	16.11	16.18	0	1,385	0.00%
2021/08/13	1	16.50	0	0.00	16.49	1	1,366	0.07%
2021/08/10	0	0.00	0.1	16.70	16.77	-0.1	1,387	0.00%
2021/08/06	0	0.00	5	16.68	16.67	-5	1,426	-0.35%
2021/08/04	0	0.00	10	16.72	16.80	-10	1,447	-0.69%
2021/08/03	0	0.00	13	16.69	16.69	-13	1,448	-0.90%
2021/07/30	3	16.38	0	0.00	16.20	3	1,448	0.21%
2021/07/29	4	16.39	12	16.39	16.42	-8	1,453	-0.55%
2021/07/28	6.1	15.78	2	16.00	15.94	4.1	1,436	0.29%
2021/07/27	0	0.00	7	16.58	16.49	-7	1,383	-0.51%
2021/07/26	2	16.93	0	0.00	16.46	2	1,384	0.14%
2021/07/22	0	0.00	3.2	17.58	17.54	-3.2	1,365	-0.24%
2021/07/21	0	0.00	11	17.50	17.52	-11	1,376	-0.80%
2021/07/15	0	0.00	8	17.37	17.41	-8	1,426	-0.56%
2021/07/14	0	0.00	1	17.46	17.45	-1	1,449	-0.07%
2021/07/13	0	0.00	2	17.56	17.38	-2	1,462	-0.14%
2021/07/12	0	0.00	5	17.51	17.51	-5	1,460	-0.34%
2021/07/09	1	16.85	0	0.00	17.07	1	1,444	0.07%
2021/07/08	0	0.00	3	17.30	17.26	-3	1,453	-0.21%
2021/07/07	0	0.00	1	17.14	17.27	-1	1,454	-0.07%
2021/07/06	1.1	16.89	0.6	16.89	16.86	0.5	1,462	0.03%
2021/07/05	0.2	17.05	1	16.89	16.89	-0.8	1,444	-0.06%
2021/07/02	1	17.15	5	17.12	17.08	-4	1,438	-0.28%
2021/07/01	0	0.00	0	17.45	17.50	0	1,447	0.00%
2021/06/30	0	0.00	0.8	17.51	17.55	-0.8	1,449	-0.05%
2021/06/28	0	0.00	2.6	17.51	17.55	-2.6	1,461	-0.18%
2021/06/23	0	0.00	1	17.14	17.11	-1	1,485	-0.07%
2021/06/22	0	0.00	0.4	16.80	16.89	-0.4	1,500	-0.03%
2021/06/21	1	16.84	51	16.82	16.81	-50	1,517	-3.30%
2021/06/17	0	0.00	1.2	16.78	16.79	-1.2	1,546	-0.08%
2021/06/16	3	16.80	0	0.00	16.78	3	1,581	0.19%
2021/06/15	1	17.05	0	0.00	17.03	1	1,565	0.06%
2021/06/11	2	17.18	0	0.00	17.23	2	1,574	0.13%
2021/06/10	0	0.00	20	17.43	17.50	-20	1,587	-1.26%
2021/06/08	0	0.00	0.4	17.13	17.09	-0.4	1,623	-0.02%
2021/06/04	1	17.28	1	17.45	17.59	0	1,617	0.00%
2021/06/03	0	0.00	1	17.50	17.51	-1	1,647	-0.06%
2021/06/01	0	0.00	0.6	17.54	17.56	-0.6	1,703	-0.03%
2021/05/31	0.7	17.63	8	17.61	17.45	-7.3	1,722	-0.42%
2021/05/27	0	0.00	7	17.55	17.54	-7	1,740	-0.40%
2021/05/26	0	0.00	3	17.52	17.51	-3	1,791	-0.17%
2021/05/25	0	0.00	7	17.44	17.47	-7	1,809	-0.39%
2021/05/24	0	16.97	0	0.00	17.00	0	1,831	0.00%
2021/05/20	0	0.00	0.2	17.03	17.07	-0.2	1,883	-0.01%
2021/05/18	0	0.00	1	17.15	17.00	-1	1,964	-0.05%
2021/05/17	0	0.00	5	16.78	17.09	-5	1,985	-0.25%
2021/05/14	0	0.00	11.8	16.49	16.57	-11.8	1,952	-0.60%
2021/05/12	0	0.00	8	16.25	16.25	-8	1,984	-0.40%
2021/05/11	10	16.15	11.1	16.17	16.30	-1.1	1,969	-0.05%
2021/05/10	2	16.17	20	16.23	16.08	-18	1,968	-0.91%
2021/05/06	0	0.00	1.4	16.65	16.62	-1.4	2,003	-0.07%
2021/05/05	0	0.00	11	16.88	16.80	-11	2,005	-0.55%
2021/05/04	0	0.00	1	16.74	16.74	-1	2,046	-0.05%
2021/05/03	0	0.00	2	16.85	16.70	-2	2,066	-0.10%
2021/04/29	0	0.00	12	16.91	16.90	-12	2,064	-0.58%
2021/04/28	0	0.00	1.1	16.73	16.74	-1.1	2,073	-0.05%
2021/04/27	22	16.65	0	0.00	16.50	22	2,080	1.06%
2021/04/26	15	16.98	0	0.00	16.85	15	2,081	0.72%
2021/04/23	5	16.81	0	0.00	16.78	5	2,074	0.24%
2021/04/21	2	16.61	0	0.00	16.57	2	2,101	0.10%
2021/04/20	0	0.00	207	16.52	16.58	-207	2,097	-9.87%	大賣/鉅額交易
2021/04/19	0	0.00	5	16.36	16.43	-5	2,102	-0.24%
2021/04/14	0	0.00	1	16.02	16.07	-1	2,138	-0.05%
2021/04/12	0	0.00	3	15.93	15.87	-3	2,196	-0.14%
2021/04/09	1	16.10	0	0.00	16.12	1	2,204	0.05%
2021/04/08	0	0.00	5	16.34	16.33	-5	2,215	-0.23%
2021/04/07	18	16.53	4	16.37	16.33	14	2,232	0.63%
2021/04/01	0	0.00	1	16.35	16.32	-1	2,215	-0.05%
2021/03/31	15	16.12	0	0.00	16.11	15	2,215	0.68%
2021/03/30	1	16.35	2.5	16.25	16.30	-1.5	2,212	-0.07%
2021/03/29	0	0.00	2	16.25	16.25	-2	2,210	-0.09%
2021/03/25	11	15.62	0	0.00	15.80	11	2,219	0.50%
2021/03/24	0	0.00	1	15.89	15.76	-1	2,213	-0.05%
2021/03/22	2	16.14	1	16.14	16.10	1	2,191	0.05%
2021/03/17	1	16.28	0	0.00	16.23	1	2,155	0.05%
2021/03/16	38	16.02	0	0.00	16.02	38	2,150	1.77%
2021/03/15	1	16.01	0	0.00	15.90	1	2,160	0.05%
2021/03/12	0	0.00	6	16.50	16.36	-6	2,126	-0.28%
2021/03/11	18	16.25	0	0.00	16.35	18	2,129	0.85%
2021/03/10	85	16.00	3	16.16	16.08	82	2,121	3.87%
2021/03/09	98	16.05	0	0.00	16.13	98	2,097	4.67%
2021/03/08	10	16.50	0	0.00	16.40	10	2,060	0.49%
2021/03/05	6	16.59	0	0.00	16.80	6	2,026	0.30%
2021/03/04	15	17.06	0	0.00	16.93	15	2,009	0.75%
2021/03/03	2	17.21	0	0.00	17.49	2	1,976	0.10%
2021/02/26	16	17.12	0	0.00	17.11	16	1,973	0.81%
2021/02/24	15	17.84	1	17.93	17.73	14	1,908	0.73%
2021/02/23	1	18.26	0	0.00	18.30	1	1,878	0.05%
2021/02/22	8	18.58	0	0.00	18.58	8	1,867	0.43%
2021/02/19	7	18.94	0	0.00	18.95	7	1,854	0.38%
2021/02/18	7	19.19	1	19.27	19.27	6	1,836	0.33%
2021/02/17	0	0.00	13.3	19.64	19.90	-13.3	1,809	-0.73%
2021/02/04	0	0.00	1.5	18.16	18.01	-1.5	1,793	-0.08%
2021/02/03	0	0.00	0.9	18.33	18.38	-0.9	1,797	-0.05%
2021/02/02	0	0.00	4	18.13	18.20	-4	1,802	-0.22%
2021/02/01	0	0.00	1	17.85	17.87	-1	1,862	-0.05%
2021/01/29	2	17.78	3	17.75	17.63	-1	1,878	-0.05%
2021/01/28	4	17.82	3	17.78	17.80	1	1,908	0.05%
2021/01/27	3.7	18.16	2	18.27	18.30	1.7	1,912	0.09%
2021/01/26	16	18.49	0	0.00	18.31	16	1,920	0.83%
2021/01/25	0	0.00	60	18.62	18.82	-60	1,895	-3.17%
2021/01/22	7	18.21	12	18.35	18.36	-5	1,884	-0.27%
2021/01/21	0	0.00	34	18.23	18.38	-34	1,882	-1.81%
2021/01/19	0	0.00	0.1	17.85	17.89	-0.1	1,867	-0.01%
2021/01/18	0	0.00	51	17.94	18.04	-51	1,884	-2.71%
2021/01/15	15	17.63	1	17.94	17.53	14	1,870	0.75%
2021/01/14	2	18.04	0	0.00	17.94	2	1,854	0.11%
2021/01/13	0.8	18.31	26	18.45	18.28	-25.2	1,858	-1.36%
2021/01/12	5	17.87	2	18.10	18.18	3	1,852	0.16%
2021/01/11	0	0.00	10	18.09	18.07	-10	1,839	-0.54%
2021/01/08	3	18.07	13	18.12	18.14	-10	1,826	-0.55%
2021/01/07	0	0.00	39	18.05	18.14	-39	1,831	-2.13%
2021/01/06	3	17.92	3	17.92	17.80	0	1,820	0.00%
2021/01/05	0	0.00	8.8	17.49	17.62	-8.8	1,804	-0.49%
2021/01/04	0	0.00	4.4	17.10	17.33	-4.4	1,792	-0.24%
2020/12/31	0	0.00	1	16.59	16.65	-1	1,763	-0.06%
2020/12/30	0	0.00	3.7	16.39	16.40	-3.7	1,749	-0.21%
2020/12/29	0	0.00	1	16.24	16.13	-1	1,737	-0.06%
2020/12/28	0	0.00	2.5	16.12	16.24	-2.5	1,748	-0.14%
2020/12/25	0	0.00	1	15.92	16.08	-1	1,744	-0.06%
2020/12/24	0	0.00	1	16.05	15.99	-1	1,745	-0.06%
2020/12/22	0	0.00	29	16.03	16.00	-29	1,747	-1.66%
2020/12/21	0	0.00	13	15.98	16.00	-13	1,748	-0.74%
2020/12/17	0	0.00	1	15.79	15.86	-1	1,735	-0.06%
2020/12/16	0	0.00	3	15.71	15.71	-3	1,749	-0.17%
2020/12/15	1	15.53	0	0.00	15.58	1	1,747	0.06%
2020/12/14	0	0.00	4	15.46	15.54	-4	1,753	-0.23%
2020/12/11	4	15.57	4	15.61	15.48	0	1,767	0.00%
2020/12/10	6	15.60	0	0.00	15.74	6	1,760	0.34%
2020/12/09	2.6	15.85	0	0.00	15.83	2.6	1,754	0.15%
2020/12/03	0	0.00	3	16.04	16.02	-3	1,816	-0.17%
2020/12/02	3	16.00	0	0.00	16.03	3	1,823	0.16%
2020/12/01	0	0.00	12	15.91	15.96	-12	1,833	-0.65%
2020/11/27	0	0.00	0	15.57	15.60	0	1,852	0.00%
2020/11/26	9	15.53	0	0.00	15.56	9	1,859	0.48%
2020/11/25	2	15.74	20	15.73	15.68	-18	1,884	-0.96%
2020/11/24	27	15.82	3.8	15.94	15.80	23.2	1,898	1.22%
2020/11/23	0	0.00	1.3	15.95	15.99	-1.3	1,897	-0.07%
2020/11/19	1	15.57	1	15.75	15.75	0	1,929	0.00%
2020/11/13	0	0.00	2	15.51	15.50	-2	1,936	-0.10%
2020/11/11	1	15.83	0	0.00	15.75	1	1,944	0.05%
2020/11/10	1	16.00	0	0.00	16.00	1	1,939	0.05%
2020/11/09	1	16.22	13	16.03	16.24	-12	1,916	-0.63%
2020/11/05	0	0.00	20.2	15.65	15.63	-20.2	1,876	-1.08%
2020/11/04	0	0.00	11	15.17	15.26	-11	1,840	-0.60%
2020/11/03	3	15.13	17.1	15.10	15.14	-14.1	1,833	-0.77%
2020/11/02	0	0.00	2	14.97	14.97	-2	1,835	-0.11%
2020/10/29	1	14.98	3	14.95	14.98	-2	1,872	-0.11%
2020/10/28	0	0.00	5	14.77	14.83	-5	1,906	-0.26%
2020/10/26	9	14.50	0	0.00	14.62	9	1,938	0.46%
2020/10/21	1	14.95	12	15.08	14.95	-11	1,943	-0.57%
2020/10/19	2	14.85	0	0.00	14.85	2	1,976	0.10%
2020/10/15	0	0.00	72	14.95	14.97	-72	2,008	-3.58%
2020/10/14	0	0.00	5	14.90	14.89	-5	2,036	-0.25%
2020/10/13	0	0.00	30	14.87	14.92	-30	2,081	-1.44%
2020/10/12	0	0.00	44	14.77	14.79	-44	2,109	-2.09%
2020/10/08	2	14.18	0	0.00	14.17	2	2,136	0.09%
2020/09/30	0	0.00	2	14.10	14.03	-2	2,333	-0.09%
2020/09/29	0	0.00	1	13.98	13.94	-1	2,368	-0.04%
2020/09/28	2	13.89	2	13.91	13.97	0	2,425	0.00%
2020/09/24	2	13.94	0	0.00	13.96	2	2,493	0.08%
2020/09/21	0	0.00	3	14.26	14.21	-3	2,550	-0.12%
2020/09/17	1	14.20	0	0.00	14.05	1	2,567	0.04%
2020/09/15	0	0.00	1	14.22	14.34	-1	2,603	-0.04%
2020/09/14	0	0.00	2	14.17	14.12	-2	2,631	-0.08%
2020/09/11	2	13.84	0	0.00	13.96	2	2,649	0.08%
2020/09/10	6	14.06	0	0.00	14.07	6	2,655	0.23%
2020/09/09	10	14.01	1	14.01	14.05	9	2,639	0.34%
2020/09/08	40	14.34	0	0.00	14.32	40	2,630	1.52%
2020/09/07	1	14.73	3	14.80	14.68	-2	2,608	-0.08%
2020/09/04	24	14.79	0	0.00	14.75	24	2,621	0.92%
2020/09/03	7	15.12	28.2	15.12	15.12	-21.2	2,610	-0.81%
2020/09/01	2	14.95	0	0.00	15.07	2	2,634	0.08%
2020/08/31	2	15.19	24	15.15	15.12	-22	2,651	-0.83%
2020/08/28	0	0.00	8	14.75	14.84	-8	2,613	-0.31%
2020/08/27	7	14.46	1	14.62	14.62	6	2,610	0.23%
2020/08/25	0	0.00	5	14.72	14.64	-5	2,642	-0.19%
2020/08/24	0	0.00	33	14.54	14.60	-33	2,640	-1.25%
2020/08/20	19	14.19	40	14.20	14.16	-21	2,623	-0.80%
2020/08/17	0	0.00	43	14.60	14.65	-43	2,624	-1.64%
2020/08/13	0	0.00	1	14.18	14.14	-1	2,645	-0.04%
2020/08/12	15	14.00	8	14.19	13.87	7	2,651	0.26%
2020/08/11	0	0.00	14	14.50	14.52	-14	2,648	-0.53%
2020/08/07	32	14.33	3	14.33	14.15	29	2,645	1.10%
2020/08/06	21	14.58	1	14.82	14.56	20	2,630	0.76%
2020/08/05	5	14.54	5	14.80	14.75	0	2,616	0.00%
2020/08/04	23	14.73	5	14.95	14.66	18	2,625	0.69%
2020/08/03	8	14.71	31.4	14.62	14.71	-23.4	2,606	-0.90%
2020/07/31	0	0.00	10.5	14.51	14.39	-10.5	2,575	-0.41%
2020/07/30	0	0.00	11.5	14.41	14.27	-11.5	2,599	-0.44%
2020/07/29	1	13.77	16	14.00	14.22	-15	2,603	-0.58%
2020/07/28	1	13.88	0	0.00	13.87	1	2,606	0.04%
2020/07/27	0	0.00	21	13.82	13.76	-21	2,600	-0.81%
2020/07/24	9	13.94	2	13.95	13.85	7	2,586	0.27%
2020/07/23	14	14.23	10	14.37	14.36	4	2,586	0.15%
2020/07/22	1	14.25	44	14.59	14.53	-43	2,555	-1.68%
2020/07/21	1	14.24	1	14.23	14.20	0	2,528	0.00%
2020/07/20	1	14.00	12	14.01	14.15	-11	2,515	-0.44%
2020/07/17	5	13.75	7.7	13.74	13.69	-2.7	2,481	-0.11%
2020/07/16	35	14.23	0	0.00	13.97	35	2,441	1.43%
2020/07/15	7	14.45	3	14.70	14.62	4	2,397	0.17%
2020/07/14	22	14.50	5	14.59	14.44	17	2,373	0.72%
2020/07/13	0	0.00	2	14.68	14.74	-2	2,345	-0.09%
2020/07/10	20	14.28	11	14.32	14.33	9	2,315	0.39%
2020/07/09	5	14.31	13	14.17	14.40	-8	2,280	-0.35%
2020/07/08	5	13.73	2	13.79	13.83	3	2,206	0.14%
2020/07/07	11	13.95	17	13.89	14.03	-6	2,175	-0.28%
2020/07/06	5	13.23	3	13.30	13.36	2	2,114	0.09%
2020/07/03	3	12.83	18.7	12.85	12.87	-15.7	2,068	-0.76%
2020/07/02	0	0.00	2	12.70	12.76	-2	2,043	-0.10%
2020/07/01	12.1	12.62	0	0.00	12.63	12.1	2,041	0.59%
2020/06/29	0	0.00	1	12.17	12.17	-1	1,986	-0.05%
2020/06/24	1	12.31	4.5	12.30	12.22	-3.5	1,981	-0.18%
2020/06/22	0	0.00	4.3	12.14	12.15	-4.3	1,954	-0.22%
2020/06/19	0	0.00	5	11.97	12.09	-5	1,950	-0.26%
2020/06/18	0	0.00	7	11.80	11.82	-7	1,932	-0.36%
2020/06/16	0	0.00	2	11.73	11.74	-2	1,941	-0.10%
2020/06/15	1	11.65	0	0.00	11.61	1	1,946	0.05%
2020/06/12	2	11.48	0	0.00	11.66	2	1,963	0.10%
2020/06/11	0	0.00	1.6	11.74	11.68	-1.6	1,974	-0.08%
2020/06/10	0	0.00	2	11.76	11.77	-2	1,983	-0.10%
2020/06/09	0	0.00	1	11.75	11.76	-1	2,003	-0.05%
2020/06/08	1	11.65	2	11.70	11.67	-1	2,015	-0.05%
2020/06/05	0	0.00	0.6	11.51	11.51	-0.6	1,997	-0.03%
2020/06/03	0	0.00	7	11.59	11.57	-7	2,020	-0.35%
2020/06/02	0	0.00	9.3	11.45	11.48	-9.3	2,027	-0.46%
2020/06/01	0	0.00	2	11.40	11.44	-2	2,063	-0.10%
2020/05/29	1	10.96	8	11.01	11.00	-7	2,034	-0.34%
2020/05/28	8	10.91	5	10.93	10.93	3	2,061	0.15%
2020/05/27	0	0.00	1	11.14	11.06	-1	2,077	-0.05%
2020/05/26	0	0.00	1.2	11.11	11.10	-1.2	2,123	-0.05%
2020/05/25	2	10.93	1	10.93	10.96	1	2,156	0.05%
2020/05/22	1	11.00	0	0.00	10.98	1	2,256	0.04%
2020/05/20	0	0.00	40	11.40	11.40	-40	2,379	-1.68%
2020/05/15	0	0.00	1	11.32	11.30	-1	2,408	-0.04%
2020/05/11	2	11.45	0	0.00	11.39	2	2,475	0.08%
2020/05/08	0	0.00	7	11.31	11.46	-7	2,474	-0.28%
2020/05/07	0	0.00	8	11.23	11.18	-8	2,551	-0.31%
2020/05/06	0	0.00	2.1	11.09	11.14	-2.1	2,594	-0.08%
2020/05/05	4	10.66	0	0.00	10.69	4	2,596	0.15%
2020/05/04	2	10.75	0	0.00	10.66	2	2,633	0.08%
2020/04/30	2	11.18	0	0.00	11.15	2	2,677	0.07%
2020/04/28	0	0.00	1	11.03	11.01	-1	2,800	-0.04%
2020/04/27	0.1	10.89	0	0.00	10.95	0.1	2,878	0.01%
2020/04/22	1	10.70	1	10.80	10.85	0	2,929	0.00%
2020/04/17	1	10.97	0	0.00	10.98	1	3,000	0.03%
2020/04/15	1	10.90	1	10.96	10.96	0	3,011	0.00%
2020/04/13	0	0.00	0.5	10.72	10.71	-0.5	3,028	-0.02%
2020/04/06	0	0.00	0.4	10.70	10.70	-0.4	3,161	-0.01%
2020/04/01	0	0.00	1	10.59	10.57	-1	3,175	-0.03%
2020/03/31	0	0.00	1	10.49	10.47	-1	3,176	-0.03%
2020/03/30	1	10.32	0	0.00	10.39	1	3,170	0.03%
2020/03/27	0	0.00	2	10.73	10.61	-2	3,172	-0.06%
2020/03/25	0	0.00	1	10.56	10.61	-1	3,155	-0.03%
2020/03/24	1	10.18	1	10.37	10.19	0	3,149	0.00%
2020/03/23	1	10.04	1.4	10.16	10.15	-0.4	3,159	-0.01%
2020/03/20	1	10.33	0	0.00	10.33	1	3,185	0.03%
2020/03/19	4	10.20	9	10.15	10.11	-5	3,168	-0.16%
2020/03/18	9	10.74	6	10.79	10.71	3	3,163	0.09%
2020/03/17	1	10.63	0	0.00	10.64	1	3,135	0.03%
2020/03/16	0	0.00	2	11.09	10.95	-2	3,102	-0.06%
2020/03/13	1	10.91	4	11.12	11.48	-3	3,079	-0.10%
2020/03/12	1	11.46	0	0.00	11.46	1	3,063	0.03%
2020/03/11	0	0.00	118	11.89	11.89	-118	3,049	-3.87%	大賣/鉅額交易
2020/03/10	2	11.67	3	11.81	11.98	-1	3,066	-0.03%
2020/03/09	1	11.80	0	0.00	11.68	1	3,042	0.03%
2020/03/06	0	0.00	1	12.21	12.19	-1	3,013	-0.03%
2020/03/05	0	0.00	6	12.19	12.29	-6	2,996	-0.20%
2020/03/04	0	0.00	4	11.98	11.93	-4	2,960	-0.14%
2020/03/03	0	0.00	2	12.12	12.00	-2	2,952	-0.07%
2020/03/02	0	0.00	1	11.65	11.91	-1	2,916	-0.03%
2020/02/27	0	0.00	4	12.06	12.11	-4	2,895	-0.14%
2020/02/26	10	12.18	7	12.23	12.23	3	2,867	0.10%
2020/02/25	9	12.02	22	12.15	12.20	-13	2,860	-0.45%
2020/02/21	0	0.00	22.8	12.15	12.19	-22.8	2,715	-0.84%
2020/02/20	1	11.80	13	11.96	11.97	-12	2,637	-0.45%
2020/02/19	0	0.00	1.1	11.68	11.81	-1.1	2,609	-0.04%
2020/02/17	0	0.00	6	11.63	11.66	-6	2,577	-0.23%
2020/02/14	0	0.00	3	11.46	11.48	-3	2,547	-0.12%
2020/02/13	0	0.00	5	11.34	11.36	-5	2,544	-0.20%
2020/02/12	3	11.41	0	0.00	11.42	3	2,553	0.12%
2020/02/11	6	11.23	27	11.29	11.35	-21	2,554	-0.82%
2020/02/10	0	0.00	58	11.15	11.14	-58	2,539	-2.28%
2020/02/07	0	0.00	10	11.06	11.05	-10	2,494	-0.40%
2020/02/06	0	0.00	10	11.10	11.10	-10	2,472	-0.40%
2020/02/05	0	0.00	9	10.78	10.91	-9	2,440	-0.37%
2020/02/04	3	10.30	6	10.65	10.66	-3	2,422	-0.12%
2020/02/03	1	10.40	4	10.02	10.48	-3	2,366	-0.13%
2020/01/31	0	0.00	0.6	10.53	10.56	-0.6	2,267	-0.03%
2020/01/30	2	10.52	0	0.00	10.53	2	2,257	0.09%
2020/01/20	0	0.00	4.2	11.93	11.95	-4.2	2,191	-0.19%
2020/01/17	0	0.00	85	11.81	11.81	-85	2,165	-3.92%
2020/01/16	0	0.00	2	11.80	11.77	-2	2,152	-0.09%
2020/01/14	0	0.00	10	11.90	11.90	-10	2,128	-0.47%
2020/01/13	0	0.00	18.6	11.79	11.84	-18.6	2,106	-0.88%
2020/01/10	0	0.00	1	11.72	11.70	-1	2,076	-0.05%
2020/01/09	0	0.00	9	11.68	11.69	-9	2,066	-0.44%
2020/01/08	1	11.57	5	11.59	11.53	-4	2,059	-0.19%
2020/01/06	0	0.00	19	11.53	11.54	-19	2,047	-0.93%
2020/01/03	4	11.58	0.7	11.37	11.44	3.3	2,021	0.16%
2020/01/02	0	0.00	6	11.41	11.46	-6	2,008	-0.30%
2019/12/31	0	0.00	2	11.20	11.16	-2	1,969	-0.10%
2019/12/30	0	0.00	1	11.16	11.16	-1	1,956	-0.05%
2019/12/27	0	0.00	6.3	11.10	11.09	-6.3	1,934	-0.33%
2019/12/19	0	0.00	1	11.04	11.03	-1	1,906	-0.05%
2019/12/17	2	11.04	11	11.09	11.12	-9	1,890	-0.48%
2019/12/16	0	0.00	2	10.87	10.91	-2	1,861	-0.11%
2019/12/13	0	0.00	1	10.88	10.88	-1	1,862	-0.05%
2019/12/12	1	10.68	3	10.70	10.68	-2	1,852	-0.11%
2019/12/10	0	0.00	0.9	10.72	10.75	-0.9	1,872	-0.05%
2019/12/09	0	0.00	1	10.75	10.74	-1	1,881	-0.05%
2019/12/06	0	0.00	1	10.73	10.71	-1	1,878	-0.05%
2019/12/04	0	0.00	1	10.49	10.52	-1	1,883	-0.05%
2019/11/29	1	10.41	0	0.00	10.41	1	1,948	0.05%
2019/11/28	0.7	10.60	6.4	10.65	10.62	-5.6	1,942	-0.29%
2019/11/25	1.1	10.55	0	0.00	10.55	1.1	1,949	0.06%
2019/11/20	0	0.00	3	10.85	10.84	-3	1,912	-0.16%
2019/11/18	0	0.00	5	10.80	10.80	-5	1,908	-0.26%
2019/11/13	0	0.00	2	10.74	10.74	-2	1,911	-0.10%
2019/11/11	1	10.79	2	10.80	10.79	-1	1,903	-0.05%
2019/11/08	0	0.00	10	11.07	11.08	-10	1,885	-0.53%
2019/11/07	0	0.00	9	10.96	10.93	-9	1,878	-0.48%
2019/11/06	7	11.02	0	0.00	11.01	7	1,873	0.37%
2019/11/05	0	0.00	1	11.03	11.03	-1	1,839	-0.05%
2019/11/04	1	10.90	10	10.93	10.91	-9	1,843	-0.49%
2019/11/01	2	10.74	2	10.70	10.81	0	1,833	0.00%
2019/10/31	0	0.00	3	10.60	10.57	-3	1,823	-0.16%
2019/10/28	2	10.63	11.3	10.64	10.64	-9.3	1,846	-0.50%
2019/10/22	0	0.00	2	10.42	10.40	-2	1,830	-0.11%
2019/10/21	0	0.00	10	10.39	10.39	-10	1,832	-0.55%
2019/10/16	0	0.00	3	10.51	10.45	-3	1,841	-0.16%
2019/10/15	0	0.00	10	10.50	10.50	-10	1,832	-0.55%
2019/10/14	5	10.60	0	0.00	10.58	5	1,833	0.27%
2019/10/09	1	10.21	2	10.19	10.19	-1	1,826	-0.05%
2019/10/08	1	10.34	5	10.34	10.35	-4	1,819	-0.22%
2019/10/07	2	10.18	0.1	10.19	10.18	1.9	1,821	0.10%
2019/10/02	0	0.00	3	10.28	10.27	-3	1,846	-0.16%
2019/10/01	0	0.00	15	10.33	10.32	-15	1,851	-0.81%
2019/09/27	5	10.38	0	0.00	10.37	5	1,867	0.27%
2019/09/26	1	10.43	0	0.00	10.39	1	1,868	0.05%
2019/09/25	0	0.00	10	10.51	10.51	-10	1,873	-0.53%
2019/09/20	0	0.00	2	10.68	10.66	-2	1,919	-0.10%
2019/09/18	1	10.54	2	10.56	10.58	-1	1,920	-0.05%
2019/09/11	0	0.00	1	10.80	10.75	-1	1,969	-0.05%
2019/09/09	0	0.00	1	10.77	10.78	-1	1,968	-0.05%
2019/09/06	0	0.00	2	10.67	10.67	-2	1,942	-0.10%
2019/09/05	0	0.00	55	10.71	10.75	-55	1,930	-2.85%
2019/09/04	0	0.00	1	10.48	10.53	-1	1,902	-0.05%
2019/09/03	0	0.00	1	10.49	10.47	-1	1,920	-0.05%
2019/09/02	2	10.45	1	10.43	10.46	1	1,901	0.05%
2019/08/27	3	10.21	0	0.00	10.35	3	1,898	0.16%
2019/08/26	50	10.17	0	0.00	10.17	50	1,897	2.64%
2019/08/20	0	0.00	0.2	10.37	10.39	-0.2	1,914	-0.01%
2019/08/19	0	0.00	10	10.28	10.34	-10	1,925	-0.52%
2019/08/16	0	0.00	3	10.00	10.19	-3	1,939	-0.15%
2019/08/08	1	9.94	0	0.00	9.94	1	1,943	0.05%
2019/08/07	2	9.89	0	0.00	9.89	2	1,980	0.10%
2019/08/06	10	9.79	5	9.82	9.89	5	1,995	0.25%
2019/07/30	0	0.00	2.8	10.65	10.67	-2.8	2,102	-0.13%
2019/07/29	0	0.00	11.8	10.55	10.55	-11.8	2,187	-0.54%
2019/07/26	0	0.00	2	10.55	10.55	-2	2,188	-0.09%
2019/07/25	0	0.00	1	10.50	10.51	-1	2,174	-0.05%
2019/07/24	0	0.00	16	10.49	10.45	-16	2,199	-0.73%
2019/07/23	5	10.39	0	0.00	10.33	5	2,215	0.23%
2019/07/22	0	0.00	1	10.35	10.38	-1	2,270	-0.04%
2019/07/18	0	0.00	3	10.40	10.32	-3	2,310	-0.13%
2019/07/17	0	0.00	2	10.42	10.48	-2	2,341	-0.09%
2019/07/16	1	10.44	0	0.00	10.43	1	2,391	0.04%
2019/07/15	0	0.00	2	10.39	10.46	-2	2,399	-0.08%
2019/07/11	3	10.39	2	10.38	10.35	1	2,449	0.04%
2019/07/09	0	0.00	3	10.30	10.29	-3	2,505	-0.12%
2019/07/08	0	0.00	0.4	10.32	10.32	-0.4	2,528	-0.02%
2019/07/02	1	10.62	9	10.62	10.61	-8	2,694	-0.30%
2019/07/01	2	10.58	3.8	10.49	10.58	-1.8	2,696	-0.07%
2019/06/27	0	0.00	2	10.20	10.20	-2	2,806	-0.07%
2019/06/26	0	0.00	1	10.05	10.06	-1	2,874	-0.03%
2019/06/24	1	10.16	0	0.00	10.12	1	2,905	0.03%
2019/06/21	0	0.00	1	10.15	10.13	-1	2,940	-0.03%
2019/06/18	0.2	9.78	0	0.00	9.78	0.2	2,954	0.01%
2019/06/11	1	9.65	1	9.93	9.92	0	3,130	0.00%
2019/06/06	2	9.63	0	0.00	9.58	2	3,231	0.06%
2019/06/04	1	9.68	0	0.00	9.70	1	3,499	0.03%
2019/05/29	0	0.00	1	9.86	9.92	-1	3,852	-0.03%
2019/05/28	0	0.00	1	9.91	9.94	-1	3,901	-0.03%
2019/05/27	0.2	9.71	0	0.00	9.76	0.2	3,985	0.01%
2019/05/24	3	9.68	0	0.00	9.69	3	4,122	0.07%
2019/05/20	0	0.00	0.1	9.70	9.76	-0.1	4,293	0.00%
2019/05/15	1	9.92	0	0.00	10.03	1	4,401	0.02%
2019/05/13	0	0.00	10	9.84	9.84	-10	4,480	-0.22%
2019/05/09	0	0.00	1	9.70	9.78	-1	4,542	-0.02%
2019/05/08	0	0.00	1.8	9.93	10.01	-1.8	4,517	-0.04%
2019/05/07	1	10.00	0	0.00	9.97	1	4,526	0.02%
2019/05/06	2	10.00	1	10.22	9.89	1	4,485	0.02%
2019/04/29	0	0.00	7	10.78	10.81	-7	4,369	-0.16%
2019/04/26	1	10.84	2	10.82	10.85	-1	4,349	-0.02%
2019/04/25	0	0.00	4.6	11.08	11.11	-4.6	4,309	-0.11%
2019/04/22	0	0.00	1	11.15	11.16	-1	4,268	-0.02%
2019/04/19	0	0.00	1.6	11.24	11.23	-1.6	4,223	-0.04%
2019/04/18	0	0.00	3	11.28	11.22	-3	4,220	-0.07%
2019/04/16	2	10.92	1	11.13	11.13	1	4,186	0.02%
2019/04/15	0	0.00	7	11.10	11.14	-7	4,162	-0.17%
2019/04/11	0	0.00	50	11.06	11.05	-50	4,155	-1.20%
2019/04/10	0	0.00	8	11.31	11.31	-8	4,133	-0.19%
2019/04/09	0	0.00	8	11.25	11.26	-8	4,134	-0.19%
2019/04/08	5	11.29	4	11.32	11.08	1	4,079	0.02%
2019/04/03	1	11.02	3	11.02	11.04	-2	4,034	-0.05%
2019/04/02	0	0.00	1	11.08	11.07	-1	4,048	-0.02%
2019/04/01	10	11.01	57	10.98	11.04	-47	4,024	-1.17%
2019/03/29	0	0.00	19	10.34	10.62	-19	3,928	-0.48%
2019/03/28	2	10.22	0	0.00	10.29	2	3,878	0.05%
2019/03/25	5	10.32	0	0.00	10.39	5	3,871	0.13%
2019/03/22	6	10.46	11	10.49	10.47	-5	3,872	-0.13%
2019/03/20	5	10.38	0	0.00	10.41	5	3,831	0.13%
2019/03/18	0	0.00	17	10.43	10.50	-17	3,781	-0.45%
2019/03/15	0	0.00	5	10.38	10.27	-5	3,776	-0.13%
2019/03/14	5	10.13	0	0.00	10.14	5	3,736	0.13%
2019/03/13	5	10.36	6	10.33	10.32	-1	3,742	-0.03%
2019/03/12	0	0.00	6	10.56	10.57	-6	3,737	-0.16%
2019/03/11	1	10.00	4.4	10.15	10.25	-3.4	3,678	-0.09%
2019/03/08	10	10.19	11	10.24	10.18	-1	3,695	-0.03%
2019/03/07	4	10.32	11	10.41	10.31	-7	3,488	-0.20%
2019/03/06	2	10.44	23	10.49	10.47	-21	3,389	-0.62%
2019/03/05	0	0.00	5	10.37	10.40	-5	3,382	-0.15%
2019/03/04	3	10.19	3	10.16	10.50	0	3,342	0.00%
2019/02/27	0.1	9.90	5	10.01	10.05	-4.9	3,231	-0.15%
2019/02/26	0	0.00	21	10.05	10.05	-21	3,203	-0.66%
2019/02/25	5	9.87	8	9.82	9.97	-3	3,102	-0.10%
2019/02/22	0	0.00	0.9	9.32	9.32	-0.9	2,999	-0.03%
2019/02/20	2	9.19	0	0.00	9.20	2	2,947	0.07%
2019/02/19	2	9.26	6	9.13	9.09	-4	2,945	-0.14%
2019/02/18	5	9.03	2	8.97	9.09	3	2,898	0.10%
2019/02/14	0	0.00	1	8.94	8.96	-1	2,865	-0.03%
2019/02/13	1	8.75	0	0.00	8.89	1	2,851	0.04%
2019/01/28	5	8.26	10	8.28	8.25	-5	2,708	-0.18%
2019/01/25	0	0.00	192	8.14	8.23	-192	2,751	-6.98%	大賣/鉅額交易
2019/01/23	5	8.05	10	8.05	8.05	-5	2,781	-0.18%
2019/01/17	0.3	8.05	0	0.00	8.05	0.3	2,969	0.01%
2019/01/15	2	8.02	0	0.00	8.01	2	2,999	0.07%
2019/01/03	10	7.53	0	0.00	7.50	10	3,358	0.30%
2018/12/28	0.2	7.63	0	0.00	7.63	0.2	3,371	0.01%
2018/12/27	0	7.66	0	0.00	7.66	0	3,349	0.00%
2018/12/25	0	0.00	1	7.65	7.58	-1	3,341	-0.03%
2018/12/24	0.3	7.70	0	0.00	7.70	0.3	3,314	0.01%
2018/12/20	17.3	7.83	74	7.79	7.80	-56.7	3,281	-1.73%
2018/12/17	180	8.07	0	0.00	8.09	180	3,293	5.47%	大買/鉅額交易
2018/12/13	0	0.00	58	8.11	8.25	-58	3,329	-1.74%
2018/12/12	5	8.13	0	0.00	8.09	5	3,337	0.15%
2018/12/10	54	8.06	0.3	8.06	8.03	53.7	3,355	1.60%
2018/12/04	70	8.43	39	8.40	8.40	31	3,343	0.93%
2018/12/03	7	8.40	1	8.43	8.43	6	3,327	0.18%
2018/11/23	1	8.19	0	0.00	8.15	1	3,220	0.03%
2018/11/22	4	8.36	0	0.00	8.28	4	3,200	0.12%
2018/11/20	13	8.43	0	0.00	8.36	13	3,200	0.41%
2018/11/15	1	8.31	2	8.33	8.34	-1	3,141	-0.03%
2018/11/14	3	8.34	0	0.00	8.35	3	3,155	0.10%
2018/11/13	3	8.23	0.1	8.32	8.31	2.9	3,153	0.09%
2018/11/09	0	0.00	2	8.11	8.08	-2	3,140	-0.06%
2018/10/30	36	7.88	0	0.00	7.96	36	3,162	1.14%
2018/10/29	5	7.90	0	0.00	7.86	5	3,161	0.16%
2018/10/26	85	8.06	0	0.00	8.05	85	3,151	2.70%
2018/10/23	1	8.30	0	0.00	8.19	1	3,116	0.03%
2018/10/22	0	0.00	1	8.04	8.38	-1	3,091	-0.03%
2018/10/19	0.8	7.92	0.9	7.92	7.91	-0.1	3,019	0.00%
2018/10/18	14	7.87	17	7.89	7.87	-3	2,988	-0.10%
2018/10/17	0.2	7.86	0.5	7.86	7.86	-0.3	2,973	-0.01%
2018/10/11	0	0.00	3.5	8.23	8.08	-3.5	2,834	-0.12%
2018/10/09	5.1	8.52	0	0.00	8.55	5.1	2,772	0.18%
2018/10/08	0	0.00	13	8.62	8.62	-13	2,759	-0.47%
2018/10/05	0	0.00	20.5	8.59	8.58	-20.5	2,747	-0.75%
2018/10/02	0	0.00	9	8.84	8.82	-9	2,777	-0.32%
2018/09/26	5	8.90	2	8.90	8.98	3	2,837	0.11%
2018/09/25	0	0.00	0.4	8.83	8.83	-0.4	2,845	-0.02%
2018/09/21	0	0.00	0.2	8.89	8.89	-0.2	2,844	-0.01%
2018/09/20	3	8.82	12	8.79	8.77	-9	2,861	-0.31%
2018/09/19	6	8.61	7	8.65	8.79	-1	2,863	-0.03%
2018/09/18	5	8.48	3	8.49	8.49	2	2,858	0.07%
2018/09/17	4	8.58	4	8.54	8.54	0	2,865	0.00%
2018/09/14	8	8.64	8.7	8.63	8.65	-0.7	2,853	-0.02%
2018/09/13	4	8.59	0.9	8.54	8.54	3.1	2,874	0.11%
2018/09/11	5	8.67	0	0.00	8.65	5	2,929	0.17%
2018/09/10	5	8.78	0	0.00	8.68	5	2,980	0.17%
2018/09/07	2	8.80	0	0.00	8.83	2	2,968	0.07%
2018/09/05	0.2	8.98	0	0.00	8.97	0.2	2,945	0.01%
2018/09/04	0	0.00	1	8.97	9.01	-1	2,952	-0.03%
2018/09/03	0	0.00	7	8.93	8.91	-7	2,955	-0.24%
2018/08/31	0	0.00	27	9.01	9.03	-27	2,957	-0.91%
2018/08/28	0.3	9.23	0	0.00	9.23	0.3	2,983	0.01%
2018/08/27	9	9.20	0	0.00	9.21	9	2,989	0.30%
2018/08/23	10	8.95	5	9.00	8.93	5	2,974	0.17%
2018/08/22	0	0.00	5	9.01	8.95	-5	3,007	-0.17%
2018/08/21	5.2	8.96	0	0.00	9.01	5.2	2,999	0.17%
2018/08/17	3.2	8.83	0	0.00	8.81	3.2	2,979	0.11%
2018/08/16	2.2	8.86	13	8.92	8.97	-10.8	2,973	-0.36%
2018/08/15	10	9.00	0	0.00	8.92	10	2,952	0.34%
2018/08/14	0	0.00	1	9.12	9.11	-1	2,943	-0.03%
2018/08/08	0.2	9.04	113	9.16	9.03	-112.8	2,930	-3.85%	大賣/鉅額交易
2018/08/06	0	0.00	123	9.07	8.93	-123	2,897	-4.25%	大賣/鉅額交易
2018/08/03	2	9.11	0	0.00	9.12	2	2,833	0.07%
2018/08/02	18	9.37	0	0.00	9.21	18	2,809	0.64%
2018/07/30	40	9.74	0	0.00	9.68	40	2,787	1.43%
2018/07/27	3	9.80	0	0.00	9.82	3	2,771	0.11%
2018/07/26	5	9.88	0	0.00	9.88	5	2,766	0.18%
2018/07/24	0	0.00	2	10.00	9.98	-2	2,780	-0.07%
2018/07/23	2	9.76	0	0.00	9.81	2	2,783	0.07%
2018/07/17	2	9.87	0	0.00	9.86	2	2,823	0.07%
2018/07/16	0	0.00	2	10.05	9.96	-2	2,829	-0.07%
2018/07/13	2	9.98	0	0.00	9.99	2	2,842	0.07%
2018/07/10	10	9.84	0	0.00	9.83	10	2,936	0.34%
2018/07/09	0	0.00	0.1	9.83	9.82	-0.1	2,941	0.00%
2018/07/06	1	9.41	0	0.00	9.69	1	2,952	0.03%
2018/07/05	10	9.60	0	0.00	9.54	10	2,945	0.34%
2018/07/04	0.2	9.66	3	9.76	9.65	-2.8	2,946	-0.09%
2018/07/03	2.3	9.75	0	0.00	9.61	2.3	2,969	0.08%
2018/07/02	12.2	9.87	0	0.00	9.82	12.2	2,960	0.41%
2018/06/29	3	9.86	0	0.00	10.00	3	2,992	0.10%
2018/06/28	0	0.00	0.1	10.00	9.94	-0.1	2,953	0.00%
2018/06/27	2.2	9.94	0	0.00	9.94	2.2	2,969	0.07%
2018/06/26	11	10.10	0	0.00	10.19	11	2,981	0.37%
2018/06/22	63	10.34	0	0.00	10.37	63	3,074	2.05%
2018/06/21	3	10.44	0	0.00	10.44	3	3,167	0.09%
2018/06/20	0	0.00	15	10.49	10.52	-15	3,223	-0.47%
2018/06/19	13	10.73	25	10.56	10.58	-12	3,247	-0.37%
2018/06/15	10	11.00	0.1	11.02	11.01	9.9	3,216	0.31%
2018/06/14	1	11.07	0	0.00	11.07	1	3,284	0.03%
2018/06/05	0	0.00	2.3	11.21	11.26	-2.3	3,504	-0.07%
2018/06/04	1	11.14	0	0.00	11.17	1	3,497	0.03%
2018/06/01	0	0.00	0.1	11.11	11.06	-0.1	3,505	0.00%
2018/05/31	0.1	11.11	0	0.00	11.16	0.1	3,515	0.00%
2018/05/30	12	11.02	0	0.00	11.05	12	3,510	0.34%
2018/05/28	10	11.24	13	11.28	11.31	-3	3,536	-0.08%
2018/05/25	8	11.27	0	0.00	11.23	8	3,556	0.22%
2018/05/24	3	11.36	0	0.00	11.33	3	3,575	0.08%
2018/05/22	2	11.48	0	0.00	11.46	2	3,603	0.06%
2018/05/21	3	11.57	2	11.58	11.57	1	3,634	0.03%
2018/05/17	2	11.47	0	0.00	11.47	2	3,787	0.05%
2018/05/16	0	0.00	20	11.52	11.52	-20	3,925	-0.51%
2018/05/15	50	11.54	0	0.00	11.50	50	3,976	1.26%
2018/05/10	10	11.47	1	11.46	11.46	9	4,155	0.22%
2018/05/08	0	0.00	3.1	11.32	11.40	-3.1	4,221	-0.07%
2018/05/07	0	0.00	0.2	11.30	11.25	-0.2	4,273	0.00%
2018/05/04	0	0.00	5	11.16	11.11	-5	4,324	-0.12%
2018/05/02	12	11.06	0	0.00	11.02	12	4,411	0.27%
2018/04/27	6	11.03	0	0.00	10.99	6	4,493	0.13%
2018/04/23	0	0.00	6	11.12	11.07	-6	4,535	-0.13%
2018/04/20	0	0.00	1	11.14	11.15	-1	4,590	-0.02%
2018/04/18	2	10.99	0	0.00	11.08	2	4,657	0.04%
2018/04/17	1	11.20	0	0.00	11.20	1	4,608	0.02%
2018/04/16	1	11.39	0	0.00	11.32	1	4,625	0.02%
2018/04/13	1	11.48	0	0.00	11.46	1	4,606	0.02%
2018/04/11	4.8	11.56	0.8	11.56	11.56	4	4,626	0.09%
2018/04/10	1	11.27	0	0.00	11.35	1	4,611	0.02%
2018/04/09	0	0.00	1	11.33	11.36	-1	4,620	-0.02%
2018/04/02	3	11.60	3	11.58	11.54	0	4,567	0.00%
2018/03/31	0	0.00	5	11.57	11.56	-5	4,533	-0.11%
2018/03/30	0	0.00	2	11.52	11.56	-2	4,536	-0.04%
2018/03/29	0	0.00	15	11.31	11.37	-15	4,520	-0.33%
2018/03/28	21	11.32	3	11.39	11.29	18	4,523	0.40%
2018/03/27	0	0.00	3	11.48	11.53	-3	4,526	-0.07%
2018/03/26	6	11.19	14	11.18	11.12	-8	4,619	-0.17%
2018/03/23	7	11.25	0	0.00	11.15	7	4,539	0.15%
2018/03/22	2	11.76	3	11.70	11.70	-1	4,455	-0.02%
2018/03/21	0	0.00	1.6	11.88	11.97	-1.6	4,411	-0.04%
2018/03/20	17	11.80	2	11.80	11.81	15	4,394	0.34%
2018/03/19	0	0.00	0.6	11.84	11.84	-0.6	4,313	-0.01%
2018/03/14	0	0.00	1	12.00	11.97	-1	4,407	-0.02%
2018/03/13	0	0.00	8	12.07	12.09	-8	4,430	-0.18%
2018/03/12	1	12.06	4	12.10	12.11	-3	4,484	-0.07%
2018/03/09	1	11.74	2.3	11.87	11.90	-1.3	4,490	-0.03%
2018/03/08	0	0.00	1	11.69	11.71	-1	4,470	-0.02%
2018/03/07	0	0.00	1	11.75	11.67	-1	4,488	-0.02%
2018/03/01	0	0.00	50	11.64	11.65	-50	4,655	-1.07%
2018/02/26	0	0.00	1	11.73	11.78	-1	4,767	-0.02%
2018/02/23	0	0.00	129	11.55	11.54	-129	4,790	-2.69%	大賣/鉅額交易
2018/02/22	1	11.53	0.3	11.54	11.54	0.7	4,826	0.01%
2018/02/21	1	11.36	0	0.00	11.45	1	4,897	0.02%
2018/02/12	0	0.00	75	11.03	11.12	-75	4,940	-1.52%
2018/02/09	21	10.88	20	10.90	10.85	1	4,903	0.02%
2018/02/08	3	11.22	20.9	11.26	11.24	-17.9	4,895	-0.37%
2018/02/07	12	11.67	48	11.65	11.51	-36	4,820	-0.75%
2018/02/06	0	0.00	4	11.66	11.47	-4	4,777	-0.08%
2018/02/05	0	0.00	12	11.80	11.96	-12	4,671	-0.26%
2018/02/01	2	11.93	0	0.00	11.98	2	4,720	0.04%
2018/01/31	0	0.00	0.1	12.18	12.18	-0.1	4,694	0.00%
2018/01/30	1	12.23	1	12.19	12.20	0	4,686	0.00%
2018/01/29	0	0.00	3	12.35	12.36	-3	4,610	-0.07%
2018/01/25	0	0.00	5	12.54	12.52	-5	4,527	-0.11%
2018/01/24	17	12.53	10	12.50	12.53	7	4,467	0.16%
2018/01/23	0	0.00	6	12.49	12.49	-6	4,411	-0.14%
2018/01/22	0	0.00	1	12.32	12.30	-1	4,468	-0.02%
2018/01/19	0	0.00	3	12.28	12.25	-3	4,493	-0.07%
2018/01/18	0	0.00	102	12.28	12.23	-102	4,498	-2.27%	大賣/鉅額交易
2018/01/15	5	12.31	2	12.25	12.30	3	4,396	0.07%
2018/01/10	0	0.00	4.3	12.07	12.02	-4.3	4,398	-0.10%
2018/01/08	0	0.00	2.5	11.93	11.94	-2.5	4,375	-0.06%
2018/01/05	0	0.00	2	11.91	11.94	-2	4,339	-0.05%
2018/01/04	0	0.00	0.2	11.80	11.88	-0.2	4,318	0.00%
2018/01/02	0	0.00	9	11.69	11.72	-9	4,314	-0.21%