國票金 (2889)-大昌-新店券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
717人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9	15.09	59.1	15.09	15.10	-50.1	8,927	-0.56%
2024/05/02	23.1	14.66	21.1	14.67	14.70	2.1	8,541	0.02%
2024/04/30	10	14.51	7	14.52	14.55	3	8,276	0.04%
2024/04/29	3	14.52	91	14.46	14.60	-88	8,157	-1.08%
2024/04/26	3.7	13.90	0	0.00	13.95	3.7	7,611	0.05%
2024/04/25	31	13.95	3	13.93	13.95	28	7,551	0.37%
2024/04/24	10	13.94	11	13.95	14.00	-1	7,536	-0.01%
2024/04/23	14.7	13.99	11	13.99	14.00	3.7	7,511	0.05%
2024/04/22	10.7	13.80	77	13.90	13.90	-66.3	7,454	-0.89%
2024/04/19	24	13.54	7.1	13.57	13.60	16.9	7,294	0.23%
2024/04/18	8	13.46	0	0.00	13.45	8	7,120	0.11%
2024/04/17	13	13.60	0	0.00	13.50	13	6,808	0.19%
2024/04/16	21	13.65	2	13.65	13.60	19	6,670	0.28%
2024/04/15	7	13.80	0	0.00	13.80	7	6,568	0.11%
2024/04/12	12	13.85	0.3	13.90	13.85	11.7	6,556	0.18%
2024/04/11	1	13.90	0	0.00	13.90	1	6,530	0.02%
2024/04/10	10	13.94	1	13.90	13.95	9	6,542	0.14%
2024/04/09	6	13.96	5	14.00	14.00	1	6,541	0.02%
2024/04/08	8	13.90	0	0.00	13.90	8	6,433	0.12%
2024/04/02	2	13.85	0	0.00	13.90	2	6,504	0.03%
2024/04/01	11	13.90	2	13.90	13.90	9	6,695	0.13%
2024/03/29	10	13.90	12	13.90	13.90	-2	6,883	-0.03%
2024/03/28	10	13.90	1.9	13.87	13.90	8.1	6,807	0.12%
2024/03/27	0	0.00	1	13.85	13.85	-1	6,739	-0.01%
2024/03/26	6	13.73	0	0.00	13.70	6	6,665	0.09%
2024/03/25	46	13.75	98	13.75	13.70	-52	6,601	-0.79%
2024/03/22	5	13.62	1	13.65	13.70	4	6,517	0.06%
2024/03/21	5	13.60	2.4	13.55	13.60	2.6	6,420	0.04%
2024/03/20	52	13.55	2	13.53	13.50	50	6,353	0.79%
2024/03/19	2.6	13.64	0	13.60	13.60	2.5	6,277	0.04%
2024/03/18	8	13.72	0	0.00	13.65	8	6,245	0.13%
2024/03/15	2.2	13.57	6	13.90	13.90	-3.9	6,083	-0.06%
2024/03/14	50.7	13.85	84.7	13.83	13.80	-34	5,660	-0.60%
2024/03/13	3	12.60	3	12.70	12.75	0	4,501	0.00%
2024/03/11	0	0.00	14	12.56	12.65	-14	4,513	-0.31%
2024/03/08	25	12.55	12.1	12.57	12.50	12.9	4,500	0.29%
2024/03/07	4	12.56	10	12.60	12.60	-6	4,443	-0.14%
2024/03/06	0	0.00	10.9	12.40	12.40	-10.9	4,321	-0.25%
2024/03/05	10	12.35	5	12.33	12.35	5	4,310	0.12%
2024/03/01	1	12.25	35	12.20	12.25	-34	4,298	-0.79%
2024/02/29	7	12.32	8.5	12.31	12.30	-1.5	4,317	-0.04%
2024/02/27	2	12.13	1	12.15	12.10	1	4,208	0.02%
2024/02/26	0	0.00	1	12.10	12.10	-1	4,199	-0.02%
2024/02/23	1.5	12.13	0	0.00	12.10	1.5	4,204	0.04%
2024/02/22	2	12.15	0	0.00	12.15	2	4,229	0.05%
2024/02/19	0	0.00	25.2	12.20	12.30	-25.2	4,232	-0.60%
2024/02/16	1	12.15	0	0.00	12.15	1	4,211	0.02%
2024/02/15	7.5	12.18	1	12.15	12.20	6.5	4,204	0.15%
2024/02/05	10	12.20	2	12.25	12.25	8	4,176	0.19%
2024/02/02	0	0.00	5	12.15	12.15	-5	4,052	-0.12%
2024/02/01	2	11.95	20	11.95	11.95	-18	4,008	-0.45%
2024/01/31	2	11.95	2	12.00	11.95	0	3,993	0.00%
2024/01/30	2	11.90	0	0.00	11.90	2	3,990	0.05%
2024/01/29	1	11.95	11	12.00	11.95	-10	3,985	-0.25%
2024/01/25	20	11.90	52.9	11.90	11.90	-32.9	3,997	-0.82%
2024/01/24	31	12.00	10	11.95	11.95	20.9	4,020	0.52%
2024/01/23	0	0.00	0	12.00	12.00	0	4,018	0.00%
2024/01/22	1	11.90	0	0.00	11.90	1	4,019	0.02%
2024/01/19	5	11.95	0	0.00	11.95	5	4,011	0.12%
2024/01/18	61	11.80	59	11.80	11.80	2	3,991	0.05%
2024/01/17	10	11.80	10	11.90	11.75	0	3,981	0.00%
2024/01/16	1	11.85	2	12.00	11.85	-1	3,931	-0.03%
2024/01/15	2	12.10	1	12.10	12.05	1	3,848	0.03%
2024/01/12	2	12.05	1	12.05	12.05	1	3,859	0.03%
2024/01/10	1	12.05	0.5	12.10	12.05	0.5	3,856	0.01%
2024/01/08	6	12.35	0	0.00	12.30	6	3,774	0.16%
2024/01/05	0	0.00	1.1	12.30	12.30	-1.1	3,741	-0.03%
2024/01/04	0	0.00	2.3	12.29	12.25	-2.3	3,715	-0.06%
2024/01/02	1	12.30	46	12.33	12.30	-45	3,607	-1.25%
2023/12/29	4	12.29	1.8	12.23	12.25	2.2	3,547	0.06%
2023/12/28	2	12.20	12	12.22	12.25	-10	3,459	-0.29%
2023/12/27	5	12.10	7	12.14	12.20	-2	3,353	-0.06%
2023/12/26	3.1	11.88	58	11.91	11.95	-54.9	3,094	-1.78%
2023/12/25	5	11.55	2.2	11.55	11.55	2.8	2,809	0.10%
2023/12/21	2	11.60	0	0.00	11.55	2	2,873	0.07%
2023/12/20	2	11.60	0	0.00	11.55	2	2,856	0.07%
2023/12/18	3	11.62	0	0.00	11.65	3	2,858	0.10%
2023/12/15	3	11.55	5	11.65	11.55	-2	2,835	-0.07%
2023/12/14	2	11.60	0	0.00	11.60	2	2,777	0.07%
2023/12/13	5	11.40	84	11.37	11.40	-79	2,701	-2.92%
2023/12/12	2	11.43	0	0.00	11.40	2	2,792	0.07%
2023/12/08	1	11.45	0	0.00	11.45	1	2,716	0.04%
2023/12/07	107	11.50	25	11.50	11.50	82	2,673	3.07%	大買/
2023/12/06	208	11.65	0	0.00	11.60	208	2,551	8.15%	大買/鉅額交易
2023/12/04	100	11.60	66	11.60	11.60	34	2,448	1.39%
2023/12/01	0	11.60	1	11.60	11.60	-1	2,397	-0.04%
2023/11/30	3	11.60	0	0.00	11.55	3	2,349	0.13%
2023/11/29	2	11.60	0	0.00	11.60	2	2,309	0.09%
2023/11/28	3	11.65	179.4	11.58	11.60	-176.4	2,277	-7.75%	大賣/鉅額交易
2023/11/27	0	0.00	1	11.60	11.55	-1	2,227	-0.04%
2023/11/24	4	11.55	0	0.00	11.60	4	2,203	0.18%
2023/11/21	0	0.00	20	11.70	11.65	-20	2,195	-0.91%
2023/11/20	27	11.56	20.1	11.65	11.60	6.9	2,141	0.32%
2023/11/17	0	0.00	1	11.60	11.65	-1	2,140	-0.05%
2023/11/16	0	0.00	1	11.55	11.60	-1	2,142	-0.05%
2023/11/15	23	11.58	12	11.54	11.60	11	2,120	0.52%
2023/11/14	2	11.40	0	0.00	11.50	2	2,105	0.10%
2023/11/13	1	11.40	0	0.00	11.40	1	2,108	0.05%
2023/11/09	22	11.50	0	0.00	11.50	22	2,078	1.06%
2023/11/08	1	11.60	0	0.00	11.60	1	2,109	0.05%
2023/11/07	2	11.60	0.8	11.55	11.55	1.2	2,111	0.06%
2023/11/06	3	11.60	0.1	11.65	11.65	2.9	2,107	0.14%
2023/11/03	7	11.62	0	0.00	11.60	7	2,105	0.33%
2023/11/02	0	0.00	1	11.60	11.70	-1	2,122	-0.05%
2023/11/01	8	11.50	0	0.00	11.55	8	2,083	0.38%
2023/10/31	10	11.50	1	11.55	11.50	9	2,081	0.43%
2023/10/30	1	11.50	0	0.00	11.50	1	2,149	0.05%
2023/10/25	6	11.70	0	0.00	11.60	6	2,299	0.26%
2023/10/17	2	11.75	6	11.80	11.75	-4	2,545	-0.16%
2023/10/12	1	11.80	0	0.00	11.90	1	2,778	0.04%
2023/10/06	0	0.00	2	11.75	11.70	-2	2,987	-0.07%
2023/10/05	1	11.70	0	0.00	11.65	1	3,023	0.03%
2023/09/28	0	0.00	0.1	11.65	11.65	-0.1	3,227	0.00%
2023/09/27	0	0.00	1.3	11.65	11.60	-1.3	3,323	-0.04%
2023/09/26	2	11.65	0	0.00	11.60	2	3,348	0.06%
2023/09/22	1	11.70	0	0.00	11.70	1	3,335	0.03%
2023/09/19	0	0.00	0	11.80	11.80	0	3,339	0.00%
2023/09/15	1	11.75	11	11.80	11.85	-10	3,524	-0.28%
2023/09/14	0	11.75	0.2	11.75	11.75	-0.2	3,375	0.00%
2023/09/08	0.1	11.75	2.2	11.71	11.80	-2.1	3,381	-0.06%
2023/09/07	0	0.00	2.1	11.70	11.75	-2.1	3,424	-0.06%
2023/09/06	3	11.75	0	0.00	11.75	3	3,464	0.09%
2023/08/31	0	0.00	11.8	11.80	11.90	-11.8	3,686	-0.32%
2023/08/30	0	0.00	10	11.85	11.85	-10	3,762	-0.27%
2023/08/29	0	0.00	23	11.90	11.90	-23	3,826	-0.60%
2023/08/24	0	0.00	5	11.75	11.75	-5	3,883	-0.13%
2023/08/18	1	11.60	30	11.65	11.70	-29	4,031	-0.72%
2023/08/17	2	11.65	0	0.00	11.65	2	4,131	0.05%
2023/08/16	9	11.71	0	0.00	11.70	9	4,135	0.22%
2023/08/15	1	11.85	0	0.00	11.80	1	4,142	0.02%
2023/08/14	11	11.80	10	11.75	11.75	1	4,213	0.02%
2023/08/11	2	11.95	0	0.00	11.95	2	4,230	0.05%
2023/08/10	10	11.95	0	0.00	11.95	10	4,259	0.23%
2023/08/09	2	11.95	0	0.00	12.00	2	4,286	0.05%
2023/08/08	20	11.95	0	0.00	11.95	20	4,312	0.46%
2023/08/07	0	0.00	19	12.05	12.05	-19	4,306	-0.44%
2023/08/02	0	0.00	0.2	12.05	12.00	-0.2	4,309	-0.01%
2023/08/01	0	0.00	0.5	12.10	12.15	-0.5	4,274	-0.01%
2023/07/31	2	12.15	8	12.08	12.00	-6	4,240	-0.14%
2023/07/28	0	0.00	10	12.00	12.00	-10	4,160	-0.24%
2023/07/27	0	0.00	7.4	12.00	12.00	-7.4	4,120	-0.18%
2023/07/25	2	11.75	0	11.75	11.80	2	4,019	0.05%
2023/07/24	0	0.00	43.9	11.65	11.70	-43.9	4,009	-1.10%
2023/07/20	2	11.75	0	0.00	11.75	2	3,981	0.05%
2023/07/18	10	11.72	1	11.75	11.75	9	3,934	0.23%
2023/07/17	10.1	11.90	0	0.00	11.85	10.1	3,853	0.26%
2023/07/14	0.8	11.90	0	0.00	11.90	0.8	3,871	0.02%
2023/07/13	6	11.77	0.5	11.80	11.85	5.5	3,881	0.14%
2023/07/12	1	11.80	0	0.00	11.80	1	3,689	0.03%
2023/07/11	0	11.85	0	0.00	11.85	0	3,676	0.00%
2023/07/10	11	11.80	104	11.88	11.75	-93	3,662	-2.54%	大賣/
2023/07/06	4	11.83	0	0.00	11.85	4	3,630	0.11%
2023/07/05	13	11.90	1	11.90	11.90	12	3,604	0.33%
2023/07/03	0	0.00	4	12.15	12.10	-4	3,633	-0.11%
2023/06/30	2	12.05	1.3	12.01	12.05	0.7	3,789	0.02%
2023/06/28	0	0.00	2.3	11.98	12.00	-2.3	4,305	-0.05%
2023/06/27	10	12.00	0	0.00	12.00	10	4,393	0.23%
2023/06/26	15	11.98	2	11.95	12.00	13	4,569	0.28%
2023/06/21	7	12.00	0	0.00	12.00	7	4,730	0.15%
2023/06/20	8	12.05	0.5	12.10	12.05	7.5	5,161	0.15%
2023/06/19	5	12.10	0	0.00	12.10	5	5,524	0.09%
2023/06/16	0.5	12.15	0	0.00	12.15	0.5	5,851	0.01%
2023/06/15	0	0.00	3	12.20	12.15	-3	6,028	-0.05%
2023/06/14	3	12.15	0	0.00	12.20	3	6,384	0.05%
2023/06/13	0	0.00	23	12.13	12.15	-23	6,587	-0.35%
2023/06/12	11	12.10	0	0.00	12.10	11	6,893	0.16%
2023/06/08	1	12.15	0	12.20	12.10	1	7,398	0.01%
2023/06/07	14	12.20	0	0.00	12.20	14	7,429	0.19%
2023/06/06	0	0.00	5	12.25	12.25	-5	7,369	-0.07%
2023/06/05	7	12.29	5.1	12.30	12.25	1.9	7,415	0.03%
2023/06/02	1	12.45	0.9	12.45	12.35	0.1	7,461	0.00%
2023/05/30	0	0.00	2	12.55	12.60	-2	7,418	-0.03%
2023/05/29	0	0.00	21	12.58	12.60	-21	7,442	-0.28%
2023/05/26	3	12.55	0	0.00	12.55	3	7,425	0.04%
2023/05/25	0.3	12.60	0	0.00	12.65	0.3	7,425	0.00%
2023/05/24	0	0.00	8.3	12.59	12.65	-8.3	7,472	-0.11%
2023/05/23	30	12.58	15.9	12.44	12.55	14.1	7,451	0.19%
2023/05/19	2.3	12.37	0	0.00	12.40	2.3	7,393	0.03%
2023/05/17	0	0.00	1	12.25	12.40	-1	7,342	-0.01%
2023/05/16	10	12.15	4.3	12.10	12.15	5.7	7,320	0.08%
2023/05/12	4	12.05	0	0.00	12.05	4	7,390	0.05%
2023/05/11	10	12.15	0	0.00	12.10	10	7,397	0.14%
2023/05/10	0	0.00	0.4	12.20	12.20	-0.4	7,461	-0.01%
2023/05/09	3	12.15	0	0.00	12.15	3	7,526	0.04%
2023/04/28	2	12.30	0	0.00	12.35	2	8,307	0.02%
2023/04/27	5	12.20	0	0.00	12.25	5	8,375	0.06%
2023/04/25	25	12.45	0	0.00	12.30	25	8,876	0.28%
2023/04/24	5	12.30	0	0.00	12.35	5	8,985	0.06%
2023/04/20	1	12.30	0	0.00	12.40	1	9,095	0.01%
2023/04/19	1	12.45	30.3	12.50	12.35	-29.3	9,149	-0.32%
2023/04/18	3	12.55	1	12.60	12.60	2	9,120	0.02%
2023/04/17	2.4	12.50	0	0.00	12.50	2.4	9,110	0.03%
2023/04/13	11	12.45	1	12.45	12.45	10	9,157	0.11%
2023/04/12	9	12.45	1	12.45	12.50	8	9,620	0.08%
2023/04/11	0	0.00	6	12.36	12.40	-6	9,609	-0.06%
2023/04/10	3	12.25	0	0.00	12.25	3	9,634	0.03%
2023/04/06	0.8	12.35	0	0.00	12.30	0.8	9,579	0.01%
2023/03/31	23	12.31	0	0.00	12.35	23	9,500	0.24%
2023/03/30	18.5	12.55	3	12.50	12.45	15.5	9,355	0.17%
2023/03/29	3	13.40	19	13.29	13.20	-16	9,073	-0.18%
2023/03/28	5	12.95	2	12.93	13.05	3	9,044	0.03%
2023/03/27	12.5	12.86	18	12.84	12.90	-5.5	9,102	-0.06%
2023/03/24	11	13.27	2	13.45	13.30	9	9,028	0.10%
2023/03/23	9	13.64	56.1	13.65	13.70	-47.1	8,877	-0.53%
2023/03/22	8	13.22	25.2	13.29	13.30	-17.2	8,434	-0.20%
2023/03/21	5	12.93	118.9	12.95	13.00	-113.9	8,195	-1.39%	大賣/鉅額交易
2023/03/20	1	12.10	10	12.35	12.50	-9	8,163	-0.11%
2023/03/17	1	11.65	52	11.74	12.15	-51	8,039	-0.63%
2023/03/16	32	11.59	17	11.59	11.70	15	7,762	0.19%
2023/03/15	53.7	11.90	10	11.87	11.90	43.7	7,704	0.57%
2023/03/14	11.1	12.27	154.3	12.35	12.25	-143.2	7,476	-1.92%	大賣/鉅額交易
2023/03/10	0	0.00	16	13.12	13.15	-16	7,365	-0.22%
2023/03/09	0	0.00	25	13.20	13.15	-25	7,395	-0.34%
2023/03/08	0	0.00	5	13.00	13.15	-5	7,445	-0.07%
2023/03/07	0.7	13.05	19	13.04	13.10	-18.3	7,463	-0.25%
2023/03/06	1	12.65	1.5	12.76	12.80	-0.5	7,445	-0.01%
2023/03/03	10	12.60	1	12.55	12.60	9	7,458	0.12%
2023/03/02	2	12.58	0.1	12.60	12.60	1.9	7,567	0.02%
2023/03/01	2	12.58	16.4	12.50	12.60	-14.4	7,774	-0.19%
2023/02/24	1	12.50	13	12.50	12.60	-12	8,027	-0.15%
2023/02/23	0	0.00	2	12.60	12.60	-2	8,051	-0.02%
2023/02/22	18	12.46	7	12.47	12.50	11	8,118	0.14%
2023/02/21	12	12.68	3	12.68	12.70	9	8,077	0.11%
2023/02/20	8	12.71	5	12.70	12.70	3	8,199	0.04%
2023/02/17	4	12.60	6	12.73	12.75	-2	8,356	-0.02%
2023/02/16	6	12.65	0.2	12.65	12.60	5.8	8,399	0.07%
2023/02/15	4	12.69	2	12.78	12.65	2	8,446	0.02%
2023/02/14	4.1	12.63	6	12.72	12.75	-2	8,562	-0.02%
2023/02/13	10.3	12.61	4.6	12.62	12.60	5.7	8,586	0.07%
2023/02/10	6	12.67	2.8	12.70	12.65	3.2	8,610	0.04%
2023/02/09	2	12.80	0	0.00	12.80	2	8,609	0.02%
2023/02/08	6.6	12.71	0	0.00	12.75	6.6	8,620	0.08%
2023/02/07	4	12.89	42.3	12.89	12.85	-38.3	8,601	-0.44%
2023/02/06	1.1	13.00	16	12.90	13.00	-14.9	8,599	-0.17%
2023/02/03	3.1	13.05	45	13.14	13.15	-41.9	8,607	-0.49%
2023/02/02	5	12.76	15.1	12.85	13.05	-10.1	8,481	-0.12%
2023/02/01	2	12.50	10.3	12.55	12.65	-8.3	8,455	-0.10%
2023/01/31	0	0.00	17	12.62	12.60	-17	8,469	-0.20%
2023/01/30	3	12.30	0	12.35	12.35	3	8,364	0.04%
2023/01/16	0	0.00	10	12.37	12.20	-10	8,146	-0.12%
2023/01/13	2	12.15	44	12.16	12.15	-42	7,950	-0.53%
2023/01/12	0	0.00	3	11.88	11.90	-3	7,808	-0.04%
2023/01/11	2	11.70	18.1	11.66	11.70	-16.1	7,688	-0.21%
2023/01/09	0	0.00	13	11.57	11.60	-13	7,590	-0.17%
2023/01/06	0	0.00	3	11.47	11.55	-3	7,541	-0.04%
2023/01/04	1	11.30	0	0.00	11.35	1	7,529	0.01%
2023/01/03	2	11.35	0	0.00	11.35	2	7,591	0.03%
2022/12/30	10	11.20	0	0.00	11.30	10	7,540	0.13%
2022/12/29	0	0.00	1	11.30	11.35	-1	7,054	-0.01%
2022/12/28	2	11.40	0	0.00	11.40	2	7,040	0.03%
2022/12/27	10	11.45	1	11.45	11.45	9	6,994	0.13%
2022/12/26	5	11.45	2	11.40	11.40	3	6,970	0.04%
2022/12/22	6	11.35	0	0.00	11.35	6	7,107	0.08%
2022/12/21	10	11.30	0	0.00	11.25	10	7,179	0.14%
2022/12/20	6.4	11.27	0	0.00	11.25	6.4	7,188	0.09%
2022/12/19	28	11.40	0	0.00	11.35	28	7,014	0.40%
2022/12/16	4.5	11.42	7.2	11.45	11.45	-2.7	6,868	-0.04%
2022/12/15	0	11.45	1.2	11.50	11.45	-1.1	6,776	-0.02%
2022/12/14	3	11.45	0	0.00	11.50	3	6,724	0.04%
2022/12/13	1.1	11.40	2	11.40	11.40	-1	6,642	-0.01%
2022/12/12	5.7	11.40	19	11.38	11.40	-13.3	6,517	-0.20%
2022/12/09	1	11.50	1	11.50	11.40	0	6,397	0.00%
2022/12/08	0	0.00	3	11.47	11.45	-3	6,309	-0.05%
2022/12/07	0	0.00	2	11.40	11.40	-2	6,220	-0.03%
2022/12/06	2	11.35	16	11.35	11.35	-14	6,071	-0.23%
2022/12/05	6	11.22	3	11.37	11.40	3	5,967	0.05%
2022/12/02	31	11.33	0	11.45	11.35	31	5,653	0.55%
2022/12/01	19	11.55	23	11.71	11.50	-4	5,579	-0.07%
2022/11/30	7	11.40	23	11.48	11.50	-16	5,478	-0.29%
2022/11/29	18	11.38	52	11.37	11.45	-34	5,364	-0.63%
2022/11/28	30.1	11.48	20	11.43	11.45	10.1	5,250	0.19%
2022/11/25	31.2	11.58	0	0.00	11.60	31.2	5,130	0.61%
2022/11/24	48.2	11.67	36.1	11.71	11.70	12.1	5,046	0.24%
2022/11/23	102.1	11.65	23	11.76	11.80	79.1	4,947	1.60%	大買/
2022/11/22	5	11.59	15	11.54	11.65	-10	4,782	-0.21%
2022/11/21	11	11.10	0.4	11.20	11.10	10.6	4,542	0.23%
2022/11/16	4	11.13	0	0.00	11.05	4	4,444	0.09%
2022/11/15	2	11.23	0	0.00	11.35	2	4,306	0.05%
2022/11/14	3	11.28	0	0.00	11.30	3	4,141	0.07%
2022/11/11	4	11.35	3	11.35	11.35	1	4,040	0.02%
2022/11/10	6.2	11.32	0	0.00	11.25	6.2	3,963	0.16%
2022/11/09	2	11.35	5	11.45	11.45	-3	3,826	-0.08%
2022/11/08	9	11.30	0	0.00	11.35	9	3,777	0.24%
2022/11/07	1	11.05	1	11.20	11.25	0	3,717	0.00%
2022/11/04	2	11.05	0	0.00	11.05	2	3,659	0.05%
2022/11/03	1	11.00	0	0.00	11.10	1	3,638	0.03%
2022/11/02	33	11.10	1.2	11.14	11.15	31.8	3,593	0.88%
2022/11/01	9	11.01	6	10.99	11.05	3	3,528	0.09%
2022/10/31	3	11.00	0	0.00	11.10	3	3,436	0.09%
2022/10/28	10	11.05	0	0.00	11.00	10	3,385	0.30%
2022/10/27	3	11.23	2	11.25	11.20	1	3,253	0.03%
2022/10/26	20	11.15	0	0.00	11.25	20	3,169	0.63%
2022/10/21	0.2	11.35	1	11.30	11.35	-0.8	3,190	-0.03%
2022/10/20	7	11.01	10	11.10	11.30	-3	3,167	-0.09%
2022/10/18	2	11.15	0	0.00	11.40	2	2,993	0.07%
2022/10/17	2	11.10	0	0.00	11.30	2	2,981	0.07%
2022/10/14	6	11.38	0	0.00	11.40	6	2,951	0.20%
2022/10/13	6	11.16	1	11.15	11.45	5	2,951	0.17%
2022/10/12	1	11.30	0	0.00	11.45	1	2,928	0.03%
2022/10/11	6	11.23	3	11.25	11.45	3	2,929	0.10%
2022/10/07	3.8	11.72	0	0.00	11.65	3.8	2,883	0.13%
2022/10/06	0.8	11.90	0	0.00	11.85	0.8	2,886	0.03%
2022/10/05	2	11.85	2	11.85	11.80	0	2,941	0.00%
2022/10/04	12	11.72	7.1	11.75	11.75	4.9	3,022	0.16%
2022/10/03	1	11.55	0	0.00	11.65	1	3,042	0.03%
2022/09/30	42	11.54	1	11.30	11.55	41	3,032	1.35%
2022/09/29	13	11.56	10.2	11.35	11.45	2.8	2,984	0.09%
2022/09/28	9.5	11.72	20	11.88	11.60	-10.5	2,933	-0.36%
2022/09/27	2	12.05	0	0.00	12.05	2	2,856	0.07%
2022/09/26	1.5	12.25	8	12.20	12.20	-6.5	2,900	-0.22%
2022/09/23	1	12.45	1	12.55	12.45	0	2,953	0.00%
2022/09/22	22	12.43	0	0.00	12.45	22	3,024	0.73%
2022/09/21	9.8	12.61	1	12.60	12.55	8.8	3,122	0.28%
2022/09/20	4	12.65	0	0.00	12.70	4	3,178	0.13%
2022/09/19	2	12.75	5	12.75	12.70	-3	3,271	-0.09%
2022/09/16	14	12.71	10	12.85	12.70	4	3,310	0.12%
2022/09/15	1	12.80	0	0.00	12.95	1	3,159	0.03%
2022/09/14	1	12.80	1	12.90	12.85	0	3,202	0.00%
2022/09/13	1	12.90	1.5	12.92	12.95	-0.5	3,234	-0.02%
2022/09/12	2.4	12.92	0	0.00	12.90	2.4	3,264	0.07%
2022/09/08	3	12.83	2.5	12.86	12.90	0.5	3,564	0.02%
2022/09/07	13	12.83	2	12.80	12.85	11	3,611	0.30%
2022/09/06	0	0.00	5	13.11	13.10	-5	3,670	-0.14%
2022/09/05	2	13.20	0	0.00	13.15	2	3,782	0.05%
2022/09/02	0	0.00	4	13.20	13.20	-4	3,854	-0.10%
2022/09/01	3	13.25	1	13.30	13.20	2	3,863	0.05%
2022/08/31	8	13.26	1.1	13.21	13.35	6.9	3,866	0.18%
2022/08/30	2	13.15	0	0.00	13.10	2	3,891	0.05%
2022/08/29	5	13.20	0	0.00	13.15	5	3,872	0.13%
2022/08/26	3	13.35	0	0.00	13.20	3	3,826	0.08%
2022/08/25	2	13.30	1	13.20	13.20	1	3,776	0.03%
2022/08/24	5	13.45	0	0.00	13.30	5	3,774	0.13%
2022/08/23	2	13.45	0	0.00	13.35	2	3,752	0.05%
2022/08/22	0	0.00	6	13.45	13.55	-6	3,754	-0.16%
2022/08/19	0	0.00	0.1	13.65	13.55	-0.1	3,746	0.00%
2022/08/17	0	0.00	5	13.75	13.65	-5	3,747	-0.13%
2022/08/16	15	13.60	1	13.55	13.70	14	3,758	0.37%
2022/08/15	7	13.65	1	13.70	13.65	6	3,751	0.16%
2022/08/12	8	13.75	1	13.80	13.75	7	3,750	0.19%
2022/08/11	5	13.50	1	13.65	13.65	4	3,766	0.11%
2022/08/10	6	13.49	0	0.00	13.45	6	3,773	0.16%
2022/08/08	12	13.14	6	13.12	13.15	6	3,780	0.16%
2022/08/05	2	13.20	0	0.00	13.20	2	3,834	0.05%
2022/08/04	10	13.17	31	13.20	13.30	-21	3,916	-0.54%
2022/08/03	2	13.30	0	0.00	13.30	2	3,941	0.05%
2022/08/02	40	13.32	4.8	13.35	13.35	35.2	4,008	0.88%
2022/08/01	0	0.00	1	13.45	13.55	-1	4,068	-0.02%
2022/07/29	3	14.02	0	0.00	14.10	3	4,091	0.07%
2022/07/28	9	13.89	1	13.90	13.95	8	4,054	0.20%
2022/07/26	13	13.66	2	13.65	13.60	11	4,060	0.27%
2022/07/25	3	13.52	0	0.00	13.65	3	4,076	0.07%
2022/07/22	0	0.00	1	13.25	13.45	-1	4,110	-0.02%
2022/07/21	2	13.10	2	13.15	13.25	0	4,189	0.00%
2022/07/20	1	13.20	1	13.10	13.15	0	4,242	0.00%
2022/07/18	1	12.75	0	0.00	12.80	1	4,336	0.02%
2022/07/15	7	12.65	0	0.00	12.60	7	4,334	0.16%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/13	5	12.82	1	12.85	12.85	4	4,365	0.09%
2022/07/12	15	12.83	0	0.00	12.80	15	4,407	0.34%
2022/07/11	3	13.30	0	0.00	13.30	3	4,356	0.07%
2022/07/08	2	13.60	0	0.00	13.60	2	4,390	0.05%
2022/07/07	2	13.55	1	13.45	13.50	1	4,461	0.02%
2022/07/06	5	13.35	1	13.35	13.30	4	4,529	0.09%
2022/07/05	6	13.70	0	0.00	13.75	6	4,785	0.13%
2022/07/04	49	13.69	103.8	13.52	13.60	-54.8	4,827	-1.14%	大賣/
2022/07/01	27.8	14.20	15	14.07	14.05	12.8	4,968	0.26%
2022/06/30	8	14.53	1	14.50	14.55	7	5,074	0.14%
2022/06/29	10.3	14.75	0	0.00	14.80	10.3	5,078	0.20%
2022/06/28	7	15.71	20	15.70	15.75	-13	5,124	-0.25%
2022/06/27	14	15.76	0	0.00	15.80	14	5,114	0.27%
2022/06/23	3	15.70	0	0.00	15.65	3	5,078	0.06%
2022/06/22	2	15.70	0	0.00	15.65	2	5,096	0.04%
2022/06/21	2	15.75	7	15.81	15.85	-5	5,105	-0.10%
2022/06/20	1	15.70	8	15.74	15.60	-7	5,209	-0.13%
2022/06/17	2	15.80	1	15.85	15.75	1	5,201	0.02%
2022/06/16	20	16.10	0.1	16.05	16.00	19.9	4,960	0.40%
2022/06/15	1	16.10	50	15.93	16.05	-49	5,055	-0.97%
2022/06/14	0	0.00	30	15.76	15.85	-30	5,074	-0.59%
2022/06/13	32	15.55	0	0.00	15.50	32	5,047	0.63%
2022/06/10	2	15.60	0	0.00	15.65	2	5,252	0.04%
2022/06/08	101	15.60	0	0.00	15.65	101	5,310	1.90%	大買/鉅額交易
2022/06/07	11.7	15.60	0	0.00	15.50	11.7	5,352	0.22%
2022/06/06	1.6	15.57	0	0.00	15.50	1.6	5,557	0.03%
2022/06/02	6	15.48	0	0.00	15.45	6	5,788	0.10%
2022/06/01	1.7	15.58	1	15.60	15.50	0.7	5,911	0.01%
2022/05/31	2	15.63	0	0.00	15.60	2	5,889	0.03%
2022/05/30	0	0.00	1	15.65	15.65	-1	5,884	-0.02%
2022/05/27	0	0.00	10	15.35	15.40	-10	5,887	-0.17%
2022/05/26	0	0.00	4	15.33	15.30	-4	5,909	-0.07%
2022/05/25	6	15.35	2	15.38	15.30	4	5,957	0.07%
2022/05/24	1	15.40	0	0.00	15.40	1	6,039	0.02%
2022/05/23	2	15.45	0	0.00	15.50	2	6,052	0.03%
2022/05/20	3	15.43	0	0.00	15.45	3	6,085	0.05%
2022/05/19	1	15.50	1	15.50	15.50	0	6,120	0.00%
2022/05/18	0	0.00	0.2	15.80	15.80	-0.2	6,137	0.00%
2022/05/17	0	0.00	0.8	15.65	15.60	-0.8	6,169	-0.01%
2022/05/16	7	15.32	0	0.00	15.40	7	6,177	0.11%
2022/05/13	0	0.00	2	15.20	15.30	-2	6,179	-0.03%
2022/05/12	3	15.18	3	15.50	15.15	0	6,249	0.00%
2022/05/11	10	15.63	0	0.00	15.60	10	6,211	0.16%
2022/05/10	19	15.50	31	15.55	15.65	-12	6,207	-0.19%
2022/05/09	0	0.00	1	15.60	15.60	-1	6,207	-0.02%
2022/05/05	2	15.95	3	15.98	15.95	-1	6,256	-0.02%
2022/05/04	1	16.00	3.3	15.95	15.95	-2.3	6,276	-0.04%
2022/05/03	1	16.00	30.1	16.04	16.00	-29.1	6,291	-0.46%
2022/04/29	1	16.00	0	0.00	16.05	1	6,369	0.02%
2022/04/28	3	15.95	0	0.00	16.05	3	6,439	0.05%
2022/04/27	1	15.90	2	15.95	15.95	-1	6,440	-0.02%
2022/04/26	12	16.01	1	16.05	16.00	11	6,411	0.17%
2022/04/25	3	15.95	0	0.00	16.00	3	6,404	0.05%
2022/04/22	1	16.25	9	16.22	16.20	-8	6,333	-0.13%
2022/04/21	1	16.15	0	0.00	16.15	1	6,434	0.02%
2022/04/20	12	16.14	0	0.00	16.10	12	6,593	0.18%
2022/04/19	5	16.05	5.6	16.10	16.10	-0.6	6,729	-0.01%
2022/04/18	4	16.05	9	16.02	16.05	-5	6,782	-0.07%
2022/04/15	7	16.27	1	16.20	16.20	6	6,705	0.09%
2022/04/14	21	16.26	70	16.24	16.25	-49	6,730	-0.73%
2022/04/13	9	16.31	3	16.33	16.40	6	6,677	0.09%
2022/04/12	18.2	16.29	4	16.34	16.40	14.2	6,615	0.21%
2022/04/11	76	16.61	117	16.48	16.50	-41	6,526	-0.63%	大賣/
2022/04/08	7	17.07	0	0.00	17.10	7	6,232	0.11%
2022/04/07	46	17.01	3	17.17	16.90	43	6,245	0.69%
2022/04/06	21	16.91	23.6	17.04	17.20	-2.6	6,050	-0.04%
2022/04/01	15	16.85	24	16.84	16.90	-9	5,936	-0.15%
2022/03/31	1	16.80	6	16.69	16.75	-5	5,868	-0.09%
2022/03/30	0	0.00	8	16.55	16.55	-8	5,717	-0.14%
2022/03/29	20	16.45	0	16.50	16.50	20	5,661	0.35%
2022/03/28	16	16.42	2	16.42	16.40	14	5,615	0.25%
2022/03/25	12	16.50	3	16.45	16.45	9	5,570	0.16%
2022/03/24	10	16.40	7	16.47	16.50	3	5,559	0.05%
2022/03/23	67	16.45	1	16.45	16.50	66	5,605	1.18%
2022/03/22	2	16.25	6	16.30	16.35	-4	5,503	-0.07%
2022/03/21	1.1	16.35	1	16.35	16.35	0.1	5,486	0.00%
2022/03/18	8	16.33	23.8	16.30	16.30	-15.8	5,434	-0.29%
2022/03/17	53	16.10	105	16.10	16.10	-52	5,347	-0.97%	大賣/
2022/03/16	1	15.85	5	15.85	15.90	-4	5,266	-0.08%
2022/03/15	26	15.74	16	15.74	15.85	10	5,188	0.19%
2022/03/14	10	15.05	5	15.00	15.05	5	4,952	0.10%
2022/03/11	8	14.94	5	14.96	14.90	3	4,961	0.06%
2022/03/10	116	14.82	19.9	14.96	15.00	96.1	4,963	1.94%	大買/
2022/03/09	21	14.81	8	14.76	14.80	13	4,907	0.26%
2022/03/08	21	15.22	5	15.00	15.05	16	4,722	0.34%
2022/03/07	8	15.63	20	15.65	15.65	-12	4,507	-0.27%
2022/03/04	4	15.86	0	0.00	15.85	4	4,430	0.09%
2022/03/03	10	15.95	0	0.00	15.95	10	4,464	0.22%
2022/03/02	3.1	15.85	4	15.90	15.90	-1	4,482	-0.02%
2022/02/25	3.1	15.80	3	15.80	15.80	0.1	4,541	0.00%
2022/02/24	3.7	15.90	5	15.80	15.85	-1.3	4,502	-0.03%
2022/02/23	17	15.97	13	15.96	15.95	4	4,437	0.09%
2022/02/22	1	15.95	0	0.00	15.95	1	4,507	0.02%
2022/02/21	10	15.95	3	16.00	16.05	7	4,685	0.15%
2022/02/18	0	0.00	3	16.00	16.00	-3	4,806	-0.06%
2022/02/17	8	16.00	0	0.00	16.00	8	4,797	0.17%
2022/02/16	10	16.00	0	0.00	16.00	10	4,830	0.21%
2022/02/15	4	16.00	0.3	16.05	16.00	3.7	4,876	0.08%
2022/02/14	2	15.95	0	0.00	16.05	2	4,893	0.04%
2022/02/11	2	16.15	4	16.10	16.15	-2	4,788	-0.04%
2022/02/09	1	16.15	30	16.15	16.20	-29	4,772	-0.61%
2022/02/08	30.1	16.15	2	16.15	16.15	28.1	4,727	0.59%
2022/02/07	13	16.01	18	16.00	16.05	-5	4,660	-0.11%
2022/01/26	2	15.93	0	0.00	15.95	2	4,572	0.04%
2022/01/25	33	15.90	0	0.00	15.90	33	4,555	0.72%
2022/01/24	11	15.76	0	0.00	15.95	11	4,533	0.24%
2022/01/21	8	16.04	2.5	16.10	16.00	5.5	4,447	0.12%
2022/01/20	4	16.10	0	0.00	16.15	4	4,347	0.09%
2022/01/19	0.2	16.20	1	16.20	16.20	-0.8	4,321	-0.02%
2022/01/18	4	16.30	1.1	16.25	16.25	2.9	4,274	0.07%
2022/01/17	2	16.20	3	16.20	16.20	-1	4,236	-0.02%
2022/01/14	4	16.26	103	16.25	16.30	-99	4,205	-2.35%	大賣/
2022/01/13	10	16.20	5	16.28	16.35	5	4,182	0.12%
2022/01/12	2	16.15	18.8	16.20	16.15	-16.8	4,056	-0.42%
2022/01/11	6	15.94	3	16.00	15.95	3	3,918	0.08%
2022/01/10	0	0.00	1	15.95	15.95	-1	3,903	-0.03%
2022/01/07	3	15.90	0	0.00	15.90	3	4,037	0.07%
2022/01/06	3	15.93	4	15.90	15.90	-1	4,006	-0.02%
2022/01/05	0	0.00	5.5	15.90	15.90	-5.5	4,013	-0.14%
2021/12/30	0	0.00	1.1	16.00	16.05	-1.1	4,118	-0.03%
2021/12/29	2	15.95	59.7	15.94	15.95	-57.7	4,119	-1.40%
2021/12/28	1	15.80	73	15.89	15.90	-72	4,114	-1.75%
2021/12/27	3	15.85	50	15.85	15.85	-47	4,128	-1.14%
2021/12/23	0	0.00	0.4	15.90	15.85	-0.4	4,229	-0.01%
2021/12/20	27	15.82	6	15.80	15.80	21	4,292	0.49%
2021/12/17	12	15.85	0	0.00	15.85	12	4,251	0.28%
2021/12/13	1	16.05	0	0.00	16.05	1	4,229	0.02%
2021/12/10	6	15.99	0	0.00	16.00	6	4,172	0.14%
2021/12/09	2.3	15.90	2.3	15.91	15.90	0	4,180	0.00%
2021/12/08	4	15.88	2.9	15.88	15.90	1.1	4,185	0.03%
2021/12/07	14	15.84	0	0.00	15.90	14	4,153	0.34%
2021/12/06	0	0.00	8	15.90	15.85	-8	4,195	-0.19%
2021/12/02	2	15.85	0	0.00	15.90	2	4,189	0.05%
2021/12/01	0	16.00	0	16.00	15.90	0	4,196	0.00%
2021/11/30	1	15.90	1	15.90	16.00	0	4,212	0.00%
2021/11/29	0	0.00	1	15.80	15.85	-1	4,198	-0.02%
2021/11/26	3	16.10	1	16.00	16.00	2	4,165	0.05%
2021/11/25	0	0.00	1	16.20	16.20	-1	4,155	-0.02%
2021/11/24	0	0.00	1	16.10	16.20	-1	4,139	-0.02%
2021/11/22	0.4	16.15	0	0.00	16.10	0.4	4,063	0.01%
2021/11/19	14.6	16.17	2	16.20	16.15	12.6	4,034	0.31%
2021/11/18	34	16.16	38	16.20	16.40	-4	3,946	-0.10%
2021/11/17	109.3	15.99	3	15.95	16.00	106.3	3,741	2.84%	大買/鉅額交易
2021/11/16	1	15.75	0	0.00	15.85	1	3,597	0.03%
2021/11/15	5	15.76	1	15.85	15.80	4	3,607	0.11%
2021/11/11	11	15.70	0	0.00	15.75	11	3,563	0.31%
2021/11/10	1	15.70	5.1	15.75	15.75	-4.1	3,542	-0.11%
2021/11/09	9.6	15.73	5.7	15.75	15.75	3.9	3,524	0.11%
2021/11/08	0	0.00	15	15.75	15.75	-15	3,523	-0.43%
2021/11/05	0.9	15.85	0.6	15.85	15.80	0.2	3,492	0.01%
2021/11/04	2	15.83	0	15.90	15.85	2	3,492	0.06%
2021/11/03	0	0.00	0.7	15.90	15.85	-0.7	3,491	-0.02%
2021/11/02	1	15.85	1	15.80	15.85	0	3,497	0.00%
2021/11/01	0	0.00	1	15.80	15.85	-1	3,490	-0.03%
2021/10/29	2	15.87	0	0.00	15.90	2	3,493	0.06%
2021/10/27	0	0.00	30	15.85	15.90	-30	3,538	-0.85%
2021/10/26	5	15.90	1	16.00	15.95	4	3,561	0.11%
2021/10/25	1	15.95	7	15.85	15.95	-6	3,639	-0.16%
2021/10/22	8	15.90	2	15.90	15.90	6	3,863	0.16%
2021/10/21	3	15.92	0	0.00	15.80	3	4,091	0.07%
2021/10/20	6	15.88	10	15.90	15.95	-4	4,110	-0.10%
2021/10/19	4	16.10	0	16.05	16.00	4	4,131	0.10%
2021/10/18	5	16.15	5	16.13	16.05	0	4,183	0.00%
2021/10/15	51	16.06	8	15.98	15.95	43	4,172	1.03%
2021/10/13	2	15.58	0	0.00	15.55	2	4,113	0.05%
2021/10/12	0	0.00	4	15.56	15.55	-4	4,197	-0.10%
2021/10/08	20	15.58	5	15.59	15.55	15	4,280	0.35%
2021/10/06	6	15.51	2	15.50	15.45	4	4,319	0.09%
2021/10/05	14	15.87	3	15.85	15.90	11	4,348	0.25%
2021/10/04	4	15.90	0	0.00	16.00	4	4,300	0.09%
2021/10/01	25	15.95	0	0.00	15.95	25	4,371	0.57%
2021/09/30	0	0.00	4	16.03	16.15	-4	4,310	-0.09%
2021/09/29	3	15.90	0	0.00	15.95	3	4,248	0.07%
2021/09/28	7	15.95	0	0.00	16.00	7	4,223	0.17%
2021/09/27	5	16.00	12	16.09	16.00	-7	4,193	-0.17%
2021/09/24	0	0.00	3	15.90	15.85	-3	4,172	-0.07%
2021/09/23	6	15.75	0	0.00	15.75	6	4,190	0.14%
2021/09/22	13	15.70	0	0.00	15.70	13	4,215	0.31%
2021/09/16	2	15.80	36	15.85	15.80	-34	4,201	-0.81%
2021/09/15	15	15.80	0	0.00	15.90	15	4,193	0.36%
2021/09/14	13	15.85	0.1	15.90	15.85	12.9	4,198	0.31%
2021/09/13	11	15.77	0	0.00	15.85	11	4,206	0.26%
2021/09/10	11	15.75	1	15.85	15.80	10	4,219	0.24%
2021/09/09	0	0.00	12	15.75	15.80	-12	4,301	-0.28%
2021/09/08	12	15.83	10	15.85	15.80	2	4,329	0.05%
2021/09/07	3	16.00	0	0.00	16.00	3	4,298	0.07%
2021/09/06	1	16.05	0	0.00	16.00	1	4,360	0.02%
2021/09/03	11	16.05	0	0.00	16.10	11	4,349	0.25%
2021/09/02	12	16.23	0	0.00	16.05	12	4,431	0.27%
2021/09/01	5	16.30	2	16.30	16.30	3	4,557	0.07%
2021/08/31	7	16.08	0	0.00	16.05	7	4,703	0.15%
2021/08/30	0	0.00	4	16.16	16.20	-4	4,736	-0.08%
2021/08/27	0	0.00	3	16.05	16.05	-3	4,742	-0.06%
2021/08/24	0	0.00	5.2	15.95	16.00	-5.2	4,789	-0.11%
2021/08/23	11	15.85	1	15.90	15.85	10	4,818	0.21%
2021/08/20	14	15.76	0	0.00	15.75	14	4,884	0.29%
2021/08/19	2	15.80	0	0.00	15.85	2	4,959	0.04%
2021/08/18	6	15.78	20	15.75	16.00	-14	4,973	-0.28%
2021/08/17	3	15.85	0	0.00	15.85	3	4,977	0.06%
2021/08/16	24	15.96	0	0.00	16.00	24	4,997	0.48%
2021/08/12	0	16.50	0	0.00	16.40	0	5,047	0.00%
2021/08/11	4	16.35	0	0.00	16.45	4	5,142	0.08%
2021/08/09	2	16.50	0.8	16.45	16.45	1.2	5,612	0.02%
2021/08/06	0	0.00	11	16.35	16.40	-11	5,746	-0.19%
2021/07/30	0	0.00	1	16.40	16.45	-1	7,394	-0.01%
2021/07/29	1	16.30	54	16.35	16.35	-53	7,496	-0.71%
2021/07/28	3	16.25	10.2	16.30	16.30	-7.2	7,555	-0.10%
2021/07/27	11	16.43	30.1	16.37	16.40	-19.1	7,803	-0.24%
2021/07/26	14.8	17.46	0	0.00	17.45	14.8	7,769	0.19%
2021/07/23	15	17.50	9	17.52	17.50	6	7,639	0.08%
2021/07/22	0	0.00	1	17.55	17.55	-1	7,705	-0.01%
2021/07/21	25.2	17.57	0.6	17.50	17.50	24.6	7,686	0.32%
2021/07/20	1	17.45	83	17.51	17.50	-82	7,753	-1.06%
2021/07/19	2	17.60	5	17.52	17.65	-3	7,812	-0.04%
2021/07/16	3	17.50	5	17.43	17.55	-2	7,918	-0.03%
2021/07/15	22	17.25	7	17.24	17.30	15	7,908	0.19%
2021/07/14	4	17.10	13.3	17.07	17.10	-9.3	7,912	-0.12%
2021/07/13	16	17.08	12	17.05	17.05	4	8,084	0.05%
2021/07/12	3	17.00	0	0.00	17.00	3	8,148	0.04%
2021/07/09	7	16.70	0	0.00	16.75	7	8,179	0.09%
2021/07/08	5	16.80	4	16.74	16.80	1	8,393	0.01%
2021/07/07	1	16.45	0	0.00	16.50	1	8,590	0.01%
2021/07/05	2	16.40	3	16.45	16.50	-1	9,005	-0.01%
2021/07/02	16	16.36	0	0.00	16.40	16	9,102	0.18%
2021/07/01	35	16.38	0.1	16.40	16.35	34.9	9,166	0.38%
2021/06/30	14	16.45	0	0.00	16.50	14	9,306	0.15%
2021/06/29	0	0.00	4.2	16.45	16.45	-4.2	9,440	-0.04%
2021/06/28	0	0.00	9.4	16.48	16.50	-9.4	9,625	-0.10%
2021/06/25	5	16.39	11	16.35	16.35	-6	9,718	-0.06%
2021/06/24	12	16.29	200.2	16.30	16.30	-188.2	9,813	-1.92%	大賣/鉅額交易
2021/06/23	3.1	16.35	1	16.30	16.30	2.1	9,998	0.02%
2021/06/22	10	16.20	106	16.15	16.20	-96	10,304	-0.93%	大賣/
2021/06/21	20	16.15	3	16.20	16.15	17	10,653	0.16%
2021/06/18	50	16.28	3	16.32	16.30	47	10,631	0.44%
2021/06/17	1	16.35	0	0.00	16.40	1	10,576	0.01%
2021/06/10	13	16.24	1	16.25	16.30	12	10,767	0.11%
2021/06/09	73	16.49	51	16.30	16.30	22	10,770	0.20%
2021/06/08	23	16.57	0	0.00	16.65	23	10,836	0.21%
2021/06/07	17	16.99	22	16.90	16.90	-5	11,068	-0.05%
2021/06/04	16	17.05	1	17.10	17.10	15	11,370	0.13%
2021/06/03	1	17.15	0	0.00	17.15	1	11,801	0.01%
2021/06/02	0.8	17.10	8	17.11	17.20	-7.2	11,834	-0.06%
2021/05/31	3.1	17.08	20	17.10	17.10	-16.9	11,858	-0.14%
2021/05/28	5	17.10	13	17.05	17.10	-8	11,903	-0.07%
2021/05/27	1	16.85	0	0.00	16.90	1	11,930	0.01%
2021/05/26	0	0.00	1	16.90	16.90	-1	11,959	-0.01%
2021/05/25	5	16.81	0	0.00	16.80	5	12,054	0.04%
2021/05/24	3	16.75	0	0.00	16.75	3	12,137	0.02%
2021/05/21	0	0.00	3	16.95	16.85	-3	12,176	-0.02%
2021/05/20	3	16.60	20	16.68	16.70	-17	12,135	-0.14%
2021/05/19	16	16.63	9	16.62	16.65	7	12,094	0.06%
2021/05/18	7	16.06	23	16.65	16.70	-16	12,047	-0.13%
2021/05/17	95	15.99	7	15.99	15.70	88	12,157	0.72%
2021/05/14	6	16.94	3	16.85	16.80	3	11,833	0.03%
2021/05/13	12	16.55	13	16.36	16.60	-1	11,706	-0.01%
2021/05/12	98	16.81	0	0.00	16.55	98	11,415	0.86%
2021/05/11	44	17.78	20	17.82	17.70	24	10,777	0.22%
2021/05/10	34	17.88	15.8	18.01	18.15	18.2	10,583	0.17%
2021/05/07	4	18.00	20.3	17.90	18.00	-16.3	10,427	-0.16%
2021/05/06	0	0.00	2	17.53	17.55	-2	10,219	-0.02%
2021/05/05	21.2	17.37	6.1	17.40	17.35	15.2	10,142	0.15%
2021/05/04	11	17.10	12.4	17.16	17.20	-1.4	10,070	-0.01%
2021/05/03	20	17.71	11.6	17.63	17.40	8.4	9,786	0.09%
2021/04/29	2.5	17.61	7	17.70	17.70	-4.5	9,643	-0.05%
2021/04/28	8.6	17.70	24	17.71	17.75	-15.4	9,576	-0.16%
2021/04/27	3.5	17.38	10	17.39	17.40	-6.5	9,561	-0.07%
2021/04/26	8.2	17.34	9	17.42	17.45	-0.8	9,534	-0.01%
2021/04/23	7.5	17.05	63.9	17.02	17.15	-56.4	9,515	-0.59%
2021/04/22	1.1	17.06	19	17.32	17.20	-17.9	9,460	-0.19%
2021/04/21	4.8	17.33	1	17.25	17.35	3.8	9,293	0.04%
2021/04/20	1	17.25	11	17.33	17.30	-10	9,307	-0.11%
2021/04/19	0	0.00	8	17.31	17.40	-8	9,301	-0.09%
2021/04/16	1	16.75	53.8	16.85	17.00	-52.8	9,234	-0.57%
2021/04/15	3	16.70	2	16.75	16.75	1	9,318	0.01%
2021/04/14	7	16.46	59.1	16.41	16.60	-52.1	9,248	-0.56%
2021/04/13	9.5	16.57	2	16.65	16.55	7.5	9,162	0.08%
2021/04/12	39.2	16.74	22.9	16.66	16.75	16.3	8,896	0.18%
2021/04/09	13	16.95	0	0.00	17.00	13	8,653	0.15%
2021/04/08	24	17.00	2.6	17.06	17.05	21.4	8,649	0.25%
2021/04/07	2	17.08	4	17.04	17.10	-2	8,705	-0.02%
2021/04/06	0	0.00	90.3	17.15	17.10	-90.3	8,635	-1.05%
2021/04/01	4.9	16.82	8.8	16.86	16.95	-3.8	8,498	-0.04%
2021/03/31	1	16.45	30.1	16.66	16.90	-29.1	8,344	-0.35%
2021/03/30	13	16.43	1.2	16.41	16.45	11.8	8,147	0.14%
2021/03/29	4	16.43	5.1	16.38	16.40	-1.1	8,063	-0.01%
2021/03/26	30.1	16.30	5.7	16.34	16.40	24.4	7,982	0.31%
2021/03/25	27	16.19	27.8	16.23	16.40	-0.8	7,829	-0.01%
2021/03/24	82	15.87	47.7	15.89	15.90	34.3	7,526	0.46%
2021/03/23	0	0.00	1	15.15	15.15	-1	7,169	-0.01%
2021/03/22	3	15.07	6	15.06	15.10	-3	7,169	-0.04%
2021/03/19	38.2	14.92	0	0.00	14.95	38.2	7,233	0.53%
2021/03/18	0	0.00	11	15.10	15.05	-11	7,388	-0.15%
2021/03/17	10	15.09	0	0.00	15.05	10	7,447	0.13%
2021/03/16	0.2	15.25	12	15.20	15.25	-11.8	7,408	-0.16%
2021/03/15	20.2	15.05	6	15.08	15.10	14.2	7,356	0.19%
2021/03/12	5.8	14.76	10	14.81	14.85	-4.2	7,324	-0.06%
2021/03/11	30	15.29	40	15.13	14.95	-10	7,113	-0.14%
2021/03/10	12	15.07	97.2	15.06	15.15	-85.2	6,713	-1.27%
2021/03/09	4	14.50	260.8	14.58	14.65	-256.8	6,400	-4.01%	大賣/鉅額交易
2021/03/08	0	0.00	2	13.95	13.90	-2	5,951	-0.03%
2021/03/05	1	13.75	1	13.75	13.90	0	5,918	0.00%
2021/03/04	0	0.00	21	13.75	13.85	-21	5,939	-0.35%
2021/03/03	0	0.00	6	13.82	13.90	-6	5,909	-0.10%
2021/03/02	2	13.88	1	13.85	13.80	1	5,844	0.02%
2021/02/26	84	13.83	0	0.00	13.90	84	5,779	1.45%
2021/02/25	87	13.84	17.1	13.77	13.95	70	5,673	1.23%
2021/02/24	3	13.73	18	13.75	13.70	-15	5,614	-0.27%
2021/02/23	1.6	13.53	3	13.46	13.55	-1.4	5,494	-0.03%
2021/02/22	0	0.00	14.3	13.35	13.40	-14.3	5,481	-0.26%
2021/02/19	3	13.30	54	13.30	13.25	-51	5,455	-0.93%
2021/02/18	5.4	13.35	7	13.37	13.40	-1.6	5,449	-0.03%
2021/02/17	10.3	13.20	115	13.28	13.35	-104.7	5,446	-1.92%	大賣/鉅額交易
2021/02/05	0	0.00	2	12.90	12.85	-2	5,174	-0.04%
2021/02/04	0	0.00	6	12.82	12.85	-6	5,165	-0.12%
2021/02/03	0	0.00	0.4	12.75	12.75	-0.4	5,234	-0.01%
2021/02/01	0.3	12.65	0	0.00	12.70	0.3	5,364	0.01%
2021/01/29	3	12.65	6	12.70	12.60	-3	5,363	-0.06%
2021/01/28	9	12.60	0	0.00	12.65	9	5,313	0.17%
2021/01/27	0	0.00	1	12.70	12.70	-1	5,227	-0.02%
2021/01/26	3	12.70	0	0.00	12.70	3	5,203	0.06%
2021/01/22	1.1	12.75	0	0.00	12.80	1.1	5,135	0.02%
2021/01/21	1	12.90	6	12.85	12.85	-5	5,091	-0.10%
2021/01/20	6.5	12.83	5	12.90	12.80	1.5	5,066	0.03%
2021/01/19	6	13.05	6	13.06	13.05	0	4,897	0.00%
2021/01/18	10	13.00	6.2	13.05	13.05	3.8	4,927	0.08%
2021/01/15	2	13.23	4.9	13.24	13.25	-2.9	4,850	-0.06%
2021/01/14	0	0.00	14	13.30	13.35	-14	4,886	-0.29%
2021/01/13	5	13.25	7	13.31	13.30	-2	4,875	-0.04%
2021/01/12	3	13.23	13	13.19	13.10	-10	4,766	-0.21%
2021/01/11	7	13.41	1	13.45	13.35	6	4,671	0.13%
2021/01/08	17	13.04	0	0.00	13.15	17	4,520	0.38%
2021/01/07	3	12.85	50	12.85	12.80	-47	4,307	-1.09%
2021/01/06	5.6	12.84	0.4	12.92	12.75	5.2	4,259	0.12%
2021/01/04	0	0.00	0.4	13.00	13.05	-0.4	4,097	-0.01%
2020/12/31	5	12.90	2	12.95	12.85	3	3,996	0.08%
2020/12/30	17	12.92	5	12.97	13.00	12	3,902	0.31%
2020/12/29	5	12.65	0	0.00	12.70	5	3,740	0.13%
2020/12/28	0	0.00	50	12.65	12.65	-50	3,743	-1.34%
2020/12/25	0	0.00	2.1	12.65	12.70	-2.1	3,756	-0.06%
2020/12/24	1	12.60	0	0.00	12.65	1	3,792	0.03%
2020/12/23	0	0.00	129.1	12.57	12.60	-129.1	3,819	-3.38%	大賣/鉅額交易
2020/12/22	6	12.73	1	12.75	12.60	5	3,840	0.13%
2020/12/21	0	0.00	0	12.70	12.75	0	3,893	0.00%
2020/12/18	0.7	12.65	1	12.60	12.70	-0.3	3,941	-0.01%
2020/12/17	3	12.63	0	0.00	12.65	3	3,955	0.08%
2020/12/16	0.1	12.71	1.3	12.66	12.70	-1.2	3,966	-0.03%
2020/12/15	37	12.70	11.1	12.56	12.70	25.9	3,958	0.65%
2020/12/14	66	12.88	81.6	12.69	12.85	-15.6	3,911	-0.40%
2020/12/11	0	0.00	10	12.22	12.25	-10	3,659	-0.27%
2020/12/09	0	0.00	1.4	12.04	12.10	-1.4	3,512	-0.04%
2020/12/08	1	12.00	9.1	12.05	12.05	-8.1	3,489	-0.23%
2020/12/07	2	12.10	2	12.05	12.10	0	3,486	0.00%
2020/12/03	5	12.10	1	12.05	12.00	4	3,547	0.11%
2020/12/02	20	12.00	0	0.00	12.05	20	3,519	0.57%
2020/12/01	0	0.00	2	12.00	12.05	-2	3,541	-0.06%
2020/11/30	16	12.05	0	0.00	12.00	16	3,548	0.45%
2020/11/25	0	0.00	0.6	12.05	12.05	-0.6	3,506	-0.02%
2020/11/24	3	11.95	0	0.00	12.00	3	3,480	0.09%
2020/11/23	15	11.99	0	0.00	12.00	15	3,472	0.43%
2020/11/20	10	11.95	0	0.00	12.00	10	3,398	0.29%
2020/11/19	5	11.97	0.3	12.00	12.00	4.7	3,394	0.14%
2020/11/18	6	12.10	4.1	12.05	12.10	1.9	3,323	0.06%
2020/11/16	17	12.06	0	12.00	12.05	17	3,423	0.50%
2020/11/12	0	0.00	1.1	12.00	12.00	-1.1	3,394	-0.03%
2020/11/11	5	12.05	3	12.03	12.05	2	3,390	0.06%
2020/11/10	0	0.00	2	12.00	11.95	-2	3,300	-0.06%
2020/11/09	10	11.90	13	12.00	11.95	-3	3,265	-0.09%
2020/11/06	0	0.00	40	11.85	11.85	-40	3,254	-1.23%
2020/11/05	0	0.00	7	11.75	11.75	-7	3,311	-0.21%
2020/11/03	0	0.00	2	11.80	11.75	-2	3,423	-0.06%
2020/11/02	0	0.00	2.1	11.75	11.80	-2.1	3,456	-0.06%
2020/10/29	2	11.80	0.2	11.85	11.85	1.8	3,519	0.05%
2020/10/28	0	0.00	0	11.90	11.85	0	3,524	0.00%
2020/10/27	0	0.00	5	11.85	11.85	-5	3,518	-0.14%
2020/10/26	0	0.00	1	12.00	12.00	-1	3,523	-0.03%
2020/10/22	0	0.00	29	11.74	11.95	-29	3,549	-0.82%
2020/10/21	2	11.65	47	11.74	11.75	-45	3,511	-1.28%
2020/10/20	0	0.00	3	11.65	11.70	-3	3,548	-0.08%
2020/10/19	2	11.75	0	11.75	11.75	2	3,551	0.06%
2020/10/15	0	0.00	0.1	11.75	11.75	-0.1	3,645	0.00%
2020/10/14	2	11.80	0	0.00	11.75	2	3,668	0.05%
2020/10/13	0	0.00	6	11.60	11.70	-6	3,703	-0.16%
2020/10/12	0	0.00	0.9	11.75	11.70	-0.9	3,776	-0.02%
2020/10/05	1	11.70	0	0.00	11.75	1	4,628	0.02%
2020/09/30	0	0.00	2	11.75	11.75	-2	4,742	-0.04%
2020/09/29	0	0.00	1	11.70	11.75	-1	4,814	-0.02%
2020/09/28	1.7	11.60	0	0.00	11.55	1.7	4,930	0.04%
2020/09/25	18	11.43	0	0.00	11.40	18	5,051	0.36%
2020/09/24	3	11.45	0	0.00	11.40	3	5,076	0.06%
2020/09/23	2	11.58	0	0.00	11.65	2	5,088	0.04%
2020/09/22	0	0.00	0	11.90	11.80	0	5,044	0.00%
2020/09/21	0	0.00	0	11.95	11.90	0	5,042	0.00%
2020/09/18	0	0.00	1	11.95	11.95	-1	5,041	-0.02%
2020/09/17	0	0.00	2.1	11.93	11.95	-2.1	5,049	-0.04%
2020/09/16	0	0.00	2.1	11.85	11.85	-2.1	5,009	-0.04%
2020/09/14	0	0.00	1	11.80	11.85	-1	5,069	-0.02%
2020/09/11	0	0.00	0.3	11.90	11.85	-0.3	5,094	-0.01%
2020/09/10	0	0.00	1	11.85	11.90	-1	5,093	-0.02%
2020/09/09	0	0.00	8	11.74	11.80	-8	5,100	-0.16%
2020/09/08	2	11.68	17	11.65	11.65	-15	5,106	-0.29%
2020/09/02	9	11.50	0	0.00	11.55	9	5,304	0.17%
2020/08/31	0	0.00	1.2	11.60	11.55	-1.2	5,397	-0.02%
2020/08/28	0	0.00	90	11.59	11.60	-90	5,441	-1.65%
2020/08/27	10	11.55	0	11.60	11.60	10	5,551	0.18%
2020/08/25	0	0.00	0.1	11.60	11.55	-0.1	5,699	0.00%
2020/08/21	0	0.00	26.3	11.55	11.55	-26.3	5,866	-0.45%
2020/08/20	1	11.50	11	11.57	11.50	-10	5,880	-0.17%
2020/08/19	1	11.70	27	11.70	11.70	-26	5,830	-0.45%
2020/08/18	0	0.00	2	11.75	11.75	-2	5,870	-0.03%
2020/08/17	0	0.00	0	11.75	11.70	0	5,927	0.00%
2020/08/14	0	0.00	5	11.70	11.75	-5	5,968	-0.08%
2020/08/13	4	11.73	46	11.80	11.75	-42	6,014	-0.70%
2020/08/12	0	0.00	9	11.74	11.80	-9	6,014	-0.15%
2020/08/11	15	11.88	2.1	11.90	11.90	12.9	5,994	0.22%
2020/08/10	0	0.00	1	11.75	11.80	-1	5,941	-0.02%
2020/08/06	0	0.00	2	11.73	11.75	-2	5,903	-0.03%
2020/08/05	5	11.70	1	11.65	11.70	4	5,924	0.07%
2020/08/04	2	11.55	0	0.00	11.55	2	6,002	0.03%
2020/07/31	3	11.35	1	11.35	11.35	2	6,042	0.03%
2020/07/30	4	11.40	0	0.00	11.40	4	6,057	0.07%
2020/07/29	5	11.30	6	11.43	11.45	-1	6,086	-0.02%
2020/07/28	3	11.25	0	0.00	11.25	3	6,117	0.05%
2020/07/27	2	11.33	3	11.45	11.35	-1	6,113	-0.02%
2020/07/24	22	11.50	4	11.53	11.45	18	6,091	0.30%
2020/07/22	0	0.00	5	11.65	11.70	-5	6,070	-0.08%
2020/07/21	0	0.00	1	11.65	11.70	-1	6,076	-0.02%
2020/07/20	11	11.55	15	11.55	11.55	-4	5,992	-0.07%
2020/07/16	1	11.70	6	11.83	11.75	-5	6,035	-0.08%
2020/07/15	3	11.65	43	11.59	11.75	-40	6,034	-0.66%
2020/07/14	4.6	11.50	11.3	11.50	11.45	-6.8	5,969	-0.11%
2020/07/13	15	12.13	0.4	12.20	12.20	14.7	5,788	0.25%
2020/07/10	4	12.11	6	12.13	12.10	-2	5,545	-0.04%
2020/07/09	3	12.15	14.8	12.10	12.10	-11.8	5,424	-0.22%
2020/07/08	5	12.10	11	12.10	12.10	-6	5,346	-0.11%
2020/07/07	5	12.17	1	12.10	12.10	4	5,295	0.08%
2020/07/06	11	12.15	5	12.17	12.25	6	5,198	0.12%
2020/07/03	2	11.98	0	0.00	12.00	2	5,080	0.04%
2020/07/02	1	11.85	3	11.90	11.95	-2	5,050	-0.04%
2020/06/29	4	11.75	0	0.00	11.75	4	4,965	0.08%
2020/06/24	21	11.75	0	0.00	11.80	21	4,982	0.42%
2020/06/23	0	0.00	0.2	11.85	11.85	-0.2	5,052	0.00%
2020/06/22	3	11.75	30	11.77	11.85	-27	5,070	-0.53%
2020/06/18	7	11.75	3	11.75	11.75	4	5,356	0.07%
2020/06/17	1	11.75	5	11.75	11.75	-4	5,453	-0.07%
2020/06/16	1	11.80	6	11.81	11.85	-5	5,713	-0.09%
2020/06/15	0.5	11.75	0	0.00	11.75	0.5	5,852	0.01%
2020/06/12	38	11.55	9	11.52	11.60	29	5,896	0.49%
2020/06/11	4	11.70	64	11.70	11.70	-60	5,905	-1.02%
2020/06/10	2	11.80	1	11.80	11.85	1	5,920	0.02%
2020/06/09	3	11.70	15.4	11.72	11.75	-12.4	6,047	-0.21%
2020/06/08	16	11.76	38	11.70	11.75	-22	6,161	-0.36%
2020/06/05	10	11.70	0.4	11.75	11.75	9.6	6,137	0.16%
2020/06/04	52	11.80	0	0.00	11.75	52	6,170	0.84%
2020/06/03	18	11.75	2	11.78	11.80	16	6,219	0.26%
2020/06/02	13	11.65	2	11.65	11.70	11	6,120	0.18%
2020/06/01	57	11.55	6.6	11.62	11.65	50.4	6,111	0.82%
2020/05/29	25	11.58	2	11.60	11.30	23	6,028	0.38%
2020/05/28	5	11.62	11	11.60	11.60	-6	5,917	-0.10%
2020/05/27	9	11.62	2	11.65	11.65	7	6,029	0.12%
2020/05/26	4	11.61	4	11.59	11.65	0	6,086	0.00%
2020/05/25	14	11.48	3.4	11.51	11.50	10.6	6,032	0.18%
2020/05/22	10	11.60	2	11.60	11.55	8	6,000	0.13%
2020/05/21	11	11.52	6	11.53	11.60	5	5,955	0.08%
2020/05/20	60	11.40	7	11.45	11.45	53	5,910	0.90%
2020/05/19	3	11.43	0	0.00	11.40	3	5,876	0.05%
2020/05/18	0	0.00	20	11.36	11.35	-20	5,856	-0.34%
2020/05/15	0	0.00	1	11.25	11.25	-1	5,804	-0.02%
2020/05/14	3.1	11.20	0	0.00	11.20	3.1	5,802	0.05%
2020/05/13	3	11.17	9	11.18	11.25	-6	5,768	-0.10%
2020/05/12	5	11.15	0	0.00	11.20	5	5,763	0.09%
2020/05/11	0	0.00	7	11.15	11.20	-7	5,698	-0.12%
2020/05/08	4	10.95	0	0.00	10.95	4	5,624	0.07%
2020/05/07	0	0.00	1	10.85	10.90	-1	5,609	-0.02%
2020/05/06	1	10.85	0	0.00	10.80	1	5,601	0.02%
2020/05/04	2	10.80	0	0.00	10.80	2	5,610	0.04%
2020/04/30	3	10.93	0	0.00	10.95	3	5,559	0.05%
2020/04/29	5	10.80	12.3	10.80	10.80	-7.3	5,561	-0.13%
2020/04/28	0	0.00	10	10.75	10.75	-10	5,563	-0.18%
2020/04/27	0	0.00	9	10.70	10.70	-9	5,702	-0.16%
2020/04/24	5	10.50	9	10.60	10.50	-4	5,726	-0.07%
2020/04/22	0	0.00	0.5	10.60	10.50	-0.5	5,750	-0.01%
2020/04/21	17	10.52	0	0.00	10.50	17	5,742	0.30%
2020/04/20	0	0.00	2	10.75	10.90	-2	5,703	-0.04%
2020/04/17	0	0.00	5	10.65	10.65	-5	5,692	-0.09%
2020/04/15	26	10.69	20	10.65	10.70	6	5,652	0.11%
2020/04/14	15	10.55	10	10.55	10.60	5	5,687	0.09%
2020/04/13	5	10.45	0	0.00	10.55	5	5,781	0.09%
2020/04/10	2	10.50	6	10.52	10.55	-4	5,792	-0.07%
2020/04/09	2	10.50	9.1	10.45	10.50	-7.1	5,840	-0.12%
2020/04/08	7	10.36	0	0.00	10.40	7	5,948	0.12%
2020/04/07	1	10.35	19.6	10.32	10.35	-18.6	5,970	-0.31%
2020/04/06	32	10.20	0	0.00	10.25	32	5,987	0.53%
2020/04/01	24	10.26	0	0.00	10.30	24	5,981	0.40%
2020/03/31	2	10.25	1	10.20	10.35	1	6,069	0.02%
2020/03/30	1	10.05	2	10.20	10.20	-1	5,996	-0.02%
2020/03/27	0	0.00	315.8	10.30	10.25	-315.8	5,947	-5.31%	大賣/鉅額交易
2020/03/26	0	0.00	2	10.08	10.15	-2	5,837	-0.03%
2020/03/25	6	10.15	12	10.20	10.20	-6	5,815	-0.10%
2020/03/24	6	9.90	107.4	9.99	9.94	-101.4	5,651	-1.79%	大賣/鉅額交易
2020/03/23	59	9.01	53	9.59	9.60	6	5,452	0.11%
2020/03/20	118	9.65	11	9.81	9.60	107	5,334	2.01%	大買/鉅額交易
2020/03/19	28	8.80	0	0.00	10.50	28	5,056	0.55%
2020/03/18	20	9.49	1.1	9.51	9.62	18.9	4,844	0.39%
2020/03/17	10	9.52	17	9.56	9.65	-7	4,770	-0.15%
2020/03/16	15	9.98	20	9.92	9.96	-5	4,644	-0.11%
2020/03/13	13.3	9.89	30	9.93	10.20	-16.7	4,578	-0.37%
2020/03/12	2	10.60	16	10.60	10.60	-14	4,404	-0.32%
2020/03/11	1	11.00	0	0.00	10.95	1	4,237	0.02%
2020/03/10	5	10.75	4	10.88	10.95	1	4,211	0.02%
2020/03/09	8	10.99	15.5	11.10	10.95	-7.5	4,118	-0.18%
2020/03/06	0	0.00	10	11.25	11.25	-10	3,995	-0.25%
2020/03/05	5	11.35	23	11.35	11.40	-18	3,982	-0.45%
2020/03/04	1	11.15	56	11.15	11.25	-55	3,965	-1.39%
2020/03/03	0	0.00	56	11.20	11.25	-56	3,942	-1.42%
2020/03/02	36	11.16	3	11.20	11.15	33	3,925	0.84%
2020/02/27	10	11.42	0	0.00	11.35	10	3,887	0.26%
2020/02/26	1	11.55	1	11.55	11.55	0	3,785	0.00%
2020/02/25	99	11.50	0	0.00	11.50	99	3,773	2.62%
2020/02/24	1	11.55	0	0.00	11.55	1	3,752	0.03%
2020/02/21	1	11.60	0	0.00	11.65	1	3,728	0.03%
2020/02/20	2	11.65	0	0.00	11.65	2	3,727	0.05%
2020/02/19	20	11.65	0	0.00	11.65	20	3,700	0.54%
2020/02/18	0	0.00	0.2	11.65	11.60	-0.2	3,680	-0.01%
2020/02/17	3	11.57	20	11.55	11.60	-17	3,664	-0.46%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/13	94	11.65	0	0.00	11.70	94	3,617	2.60%
2020/02/12	1	11.70	0	0.00	11.70	1	3,602	0.03%
2020/02/11	4	11.69	0	0.00	11.70	4	3,613	0.11%
2020/02/06	7	11.83	0	0.00	11.90	7	3,586	0.20%
2020/02/05	5	11.73	0.1	11.75	11.75	4.9	3,539	0.14%
2020/02/04	2	11.70	2	11.70	11.75	0	3,511	0.00%
2020/02/03	9	11.59	6	11.54	11.65	3	3,512	0.09%
2020/01/31	0	0.00	3.5	11.71	11.75	-3.5	3,421	-0.10%
2020/01/30	9	11.57	52	11.59	11.60	-43	3,372	-1.27%
2020/01/20	5	12.00	10	11.95	12.00	-5	3,211	-0.16%
2020/01/17	0	0.00	5	11.85	11.90	-5	3,157	-0.16%
2020/01/16	8	11.80	0	0.00	11.85	8	3,152	0.25%
2020/01/15	15	11.90	0	0.00	11.85	15	3,129	0.48%
2020/01/14	0	0.00	5	11.90	11.90	-5	3,125	-0.16%
2020/01/13	5.1	11.80	1.4	11.86	11.90	3.7	3,147	0.12%
2020/01/10	0	0.00	1	11.65	11.80	-1	3,167	-0.03%
2020/01/09	1	11.70	1	11.70	11.70	0	3,136	0.00%
2020/01/08	0.9	11.70	38.7	11.67	11.70	-37.8	3,109	-1.22%
2020/01/07	10	11.86	43	11.82	11.90	-33	3,007	-1.10%
2020/01/06	0	0.00	9	11.53	11.55	-9	2,875	-0.31%
2020/01/03	0	0.00	22	11.47	11.50	-22	2,830	-0.78%
2020/01/02	0	0.00	12.8	11.40	11.35	-12.8	2,771	-0.46%
2019/12/31	15	11.28	10.4	11.28	11.25	4.6	2,600	0.18%
2019/12/30	1	11.20	4	11.20	11.15	-3	2,525	-0.12%
2019/12/27	0	0.00	5	11.10	11.05	-5	2,456	-0.20%
2019/12/26	3	11.00	2	11.03	11.00	1	2,395	0.04%
2019/12/24	0	0.00	20	10.95	10.95	-20	2,281	-0.88%
2019/12/20	0	0.00	0.4	10.95	10.95	-0.4	2,292	-0.02%
2019/12/13	0.2	10.95	0.6	10.95	11.00	-0.4	2,405	-0.02%
2019/12/12	4	10.90	0	0.00	10.95	4	2,387	0.17%
2019/12/09	3	10.95	0.4	10.95	10.95	2.6	2,398	0.11%
2019/11/29	0	0.00	0.3	10.95	10.95	-0.3	2,590	-0.01%
2019/11/27	5	11.00	0	0.00	11.05	5	2,614	0.19%
2019/11/26	0	0.00	4	11.01	11.05	-4	2,596	-0.15%
2019/11/25	5	10.95	7	10.95	10.95	-2	2,505	-0.08%
2019/11/21	5	10.90	0.3	10.95	10.90	4.7	2,555	0.18%
2019/11/20	0	0.00	1.7	10.95	10.95	-1.7	2,562	-0.07%
2019/11/19	1	10.95	5	10.95	11.00	-4	2,559	-0.16%
2019/11/18	5	10.90	0	0.00	10.95	5	2,554	0.20%
2019/11/15	1	10.90	0	0.00	10.90	1	2,562	0.04%
2019/11/13	1	10.95	0	0.00	10.95	1	2,592	0.04%
2019/11/12	2	10.95	0.6	11.00	11.00	1.4	2,605	0.05%
2019/11/11	5	10.90	0	0.00	10.95	5	2,626	0.19%
2019/11/08	0	0.00	0.1	11.00	11.00	-0.1	2,679	0.00%
2019/11/07	1	10.95	7	10.95	10.95	-6	2,705	-0.22%
2019/11/06	0	0.00	3	10.95	10.90	-3	2,736	-0.11%
2019/11/05	1	10.90	2.2	10.90	10.90	-1.2	2,761	-0.05%
2019/11/04	4	10.90	1	10.90	10.90	3	2,857	0.10%
2019/11/01	1	10.85	0	0.00	10.85	1	2,987	0.03%
2019/10/31	1	10.85	1	10.85	10.90	0	3,075	0.00%
2019/10/30	0.4	10.85	0	0.00	10.85	0.4	3,130	0.01%
2019/10/29	1	10.90	0	0.00	10.90	1	3,262	0.03%
2019/10/28	0	0.00	1	10.90	10.85	-1	3,279	-0.03%
2019/10/22	20	10.96	2	10.95	10.95	18	3,431	0.52%
2019/10/21	2	10.95	14	10.94	10.95	-12	3,454	-0.35%
2019/10/18	3	10.72	0	0.00	10.85	3	3,401	0.09%
2019/10/16	0	0.00	11	10.65	10.70	-11	3,328	-0.33%
2019/10/15	5	10.70	0	0.00	10.70	5	3,336	0.15%
2019/10/14	1	10.80	0	0.00	10.80	1	3,354	0.03%
2019/10/09	6	10.74	1	10.75	10.70	5	3,371	0.15%
2019/10/08	13	10.60	0	0.00	10.75	13	3,368	0.39%
2019/10/07	2	10.60	0	0.00	10.65	2	3,321	0.06%
2019/10/04	1	10.65	10	10.65	10.65	-9	3,345	-0.27%
2019/10/03	2	10.63	0	0.00	10.65	2	3,360	0.06%
2019/10/02	1	10.65	1.2	10.70	10.70	-0.2	3,369	-0.01%
2019/10/01	1	10.65	1.5	10.67	10.70	-0.5	3,379	-0.01%
2019/09/27	1	10.75	0	0.00	10.70	1	3,372	0.03%
2019/09/26	0	0.00	0.1	10.80	10.80	-0.1	3,374	0.00%
2019/09/25	12	10.75	0	0.00	10.75	12	3,373	0.36%
2019/09/24	5	10.79	0	0.00	10.85	5	3,363	0.15%
2019/09/23	6	10.90	6	10.93	10.95	0	3,350	0.00%
2019/09/20	0	0.00	8	10.95	10.95	-8	3,328	-0.24%
2019/09/19	0.6	10.85	5	10.85	10.85	-4.4	3,218	-0.14%
2019/09/18	0	0.00	0.1	10.80	10.80	-0.1	3,203	0.00%
2019/09/16	0	0.00	5	10.80	10.80	-5	3,267	-0.15%
2019/09/12	0	0.00	1	10.75	10.75	-1	3,271	-0.03%
2019/09/11	1.1	10.75	0	0.00	10.80	1.1	3,286	0.03%
2019/09/10	3	10.80	0	0.00	10.85	3	3,279	0.09%
2019/09/09	0	0.00	7	10.78	10.85	-7	3,262	-0.21%
2019/09/06	1.9	10.70	0	0.00	10.70	1.9	3,178	0.06%
2019/09/05	1	10.65	2.4	10.70	10.70	-1.4	3,144	-0.04%
2019/09/04	2	10.53	0	0.00	10.65	2	3,144	0.06%
2019/09/03	1	10.55	2	10.55	10.60	-1	3,122	-0.03%
2019/09/02	4	10.55	3	10.48	10.55	1	3,142	0.03%
2019/08/29	0	0.00	40	10.35	10.40	-40	3,138	-1.27%
2019/08/28	3	10.30	2	10.40	10.40	1	3,143	0.03%
2019/08/26	0	0.00	1	10.30	10.35	-1	3,119	-0.03%
2019/08/22	1	10.40	0	0.00	10.40	1	3,081	0.03%
2019/08/21	3	10.35	0	0.00	10.35	3	3,196	0.09%
2019/08/20	0	0.00	1.1	10.35	10.35	-1.1	3,200	-0.03%
2019/08/19	0	0.00	5	10.35	10.40	-5	3,210	-0.16%
2019/08/16	0	0.00	1	10.30	10.30	-1	3,203	-0.03%
2019/08/15	4	10.23	10	10.20	10.25	-6	3,193	-0.19%
2019/08/14	1	10.35	0	0.00	10.35	1	3,177	0.03%
2019/08/13	25	10.34	0	0.00	10.25	25	3,170	0.79%
2019/08/12	47	10.40	3	10.35	10.40	44	3,086	1.43%
2019/08/08	1	10.35	2	10.35	10.40	-1	3,044	-0.03%
2019/08/07	3.2	10.25	40	10.30	10.25	-36.8	2,979	-1.23%
2019/08/06	5	10.19	1	10.20	10.25	4	2,977	0.13%
2019/08/05	6	10.86	1	10.85	10.90	5	2,844	0.18%
2019/08/02	4	10.90	4	10.90	10.90	0	2,711	0.00%
2019/08/01	7	11.04	3	11.05	11.00	4	2,632	0.15%
2019/07/31	12	11.15	56	11.11	11.10	-44	2,546	-1.73%
2019/07/30	4.5	11.09	0	0.00	11.10	4.5	2,415	0.19%
2019/07/29	4	11.05	5	11.05	11.05	-1	2,404	-0.04%
2019/07/24	0	0.00	4	10.93	10.95	-4	2,304	-0.17%
2019/07/22	0	0.00	3.1	10.90	10.95	-3.1	2,241	-0.14%
2019/07/19	0	0.00	5.3	10.90	10.95	-5.3	2,235	-0.24%
2019/07/16	4	10.90	5	10.95	10.90	-1	2,158	-0.05%
2019/07/15	10	10.85	0	0.00	10.95	10	2,129	0.47%
2019/07/12	5	10.75	0	0.00	10.80	5	2,076	0.24%
2019/07/10	2	10.65	16	10.70	10.65	-14	2,058	-0.68%
2019/07/08	3	10.60	2	10.60	10.65	1	2,021	0.05%
2019/07/03	0	0.00	10	10.60	10.65	-10	2,027	-0.49%
2019/07/02	2	10.60	0	0.00	10.60	2	2,029	0.10%
2019/07/01	1	10.65	0	0.00	10.70	1	2,034	0.05%
2019/06/27	0	0.00	1	10.70	10.70	-1	2,094	-0.05%
2019/06/26	2	10.65	0.1	10.60	10.65	1.9	2,112	0.09%
2019/06/25	10	10.65	1	10.70	10.65	9	2,131	0.42%
2019/06/24	3	10.73	0	0.00	10.70	3	2,132	0.14%
2019/06/21	12	10.66	10	10.80	10.80	2	2,124	0.09%
2019/06/19	0	0.00	4	10.55	10.55	-4	2,104	-0.19%
2019/06/18	0	0.00	5	10.45	10.50	-5	2,095	-0.24%
2019/06/17	2	10.40	13.8	10.40	10.40	-11.8	2,110	-0.56%
2019/06/14	2	10.35	0	0.00	10.35	2	2,104	0.10%
2019/06/12	3	10.40	20	10.35	10.35	-17	2,207	-0.77%
2019/06/06	0	0.00	3	10.50	10.50	-3	2,162	-0.14%
2019/06/05	0	0.00	13.1	10.51	10.50	-13.1	2,142	-0.61%
2019/05/31	0	0.00	44	10.50	10.50	-44	2,162	-2.03%
2019/05/29	10	10.40	0	0.00	10.45	10	2,186	0.46%
2019/05/28	1	10.40	2	10.45	10.40	-1	2,210	-0.05%
2019/05/27	0	0.00	151.9	10.35	10.40	-151.9	2,108	-7.20%	大賣/鉅額交易
2019/05/24	0	0.00	5	10.35	10.35	-5	2,107	-0.24%
2019/05/23	0	0.00	2	10.35	10.35	-2	2,092	-0.10%
2019/05/21	6	10.31	0	0.00	10.35	6	2,085	0.29%
2019/05/17	5	10.25	0	0.00	10.25	5	2,091	0.24%
2019/05/16	1	10.25	0	0.00	10.25	1	2,101	0.05%
2019/05/15	1	10.25	10	10.30	10.25	-9	2,102	-0.43%
2019/05/14	2	10.25	0	0.00	10.30	2	2,109	0.09%
2019/05/13	0	0.00	5	10.30	10.30	-5	2,083	-0.24%
2019/05/10	0	0.00	47.1	10.35	10.30	-47.1	2,109	-2.23%
2019/05/09	0	0.00	31.5	10.37	10.35	-31.5	2,125	-1.48%
2019/05/08	0	0.00	47	10.40	10.40	-47	2,121	-2.21%
2019/05/07	0	0.00	135	10.45	10.40	-135	2,120	-6.37%	大賣/鉅額交易
2019/05/06	1	10.40	17.7	10.40	10.45	-16.7	2,120	-0.79%
2019/05/03	0	0.00	0.1	10.45	10.45	-0.1	2,096	-0.01%
2019/05/02	3	10.40	195	10.45	10.45	-192	2,083	-9.21%	大賣/鉅額交易
2019/04/30	30	10.40	0.4	10.40	10.40	29.6	2,057	1.44%
2019/04/29	11	10.30	4	10.30	10.35	7	2,049	0.34%
2019/04/25	2	10.30	0	0.00	10.30	2	2,025	0.10%
2019/04/24	0	0.00	0.4	10.30	10.30	-0.4	2,018	-0.02%
2019/04/22	0	0.00	50.7	10.35	10.35	-50.7	2,006	-2.53%
2019/04/19	5	10.30	1	10.35	10.35	4	2,003	0.20%
2019/04/18	5	10.30	0	0.00	10.35	5	2,009	0.25%
2019/04/17	0	0.00	3	10.35	10.40	-3	2,028	-0.15%
2019/04/16	0	0.00	6	10.36	10.40	-6	2,014	-0.30%
2019/04/15	1	10.35	0	0.00	10.40	1	2,016	0.05%
2019/04/12	10	10.35	0	0.00	10.40	10	2,015	0.50%
2019/04/11	60	10.40	0	0.00	10.35	60	2,017	2.97%
2019/04/10	9	10.40	0	0.00	10.45	9	2,039	0.44%
2019/04/09	15	10.40	3	10.40	10.45	12	2,062	0.58%
2019/04/08	6	10.39	1	10.35	10.45	5	2,056	0.24%
2019/04/03	1	10.35	10	10.40	10.40	-9	2,048	-0.44%
2019/04/02	0	0.00	2.7	10.36	10.40	-2.7	2,041	-0.13%
2019/04/01	0	0.00	1	10.50	10.50	-1	2,040	-0.05%
2019/03/29	0	0.00	1	10.45	10.50	-1	2,012	-0.05%
2019/03/26	3	10.35	2	10.40	10.40	1	2,022	0.05%
2019/03/25	73	10.35	0	0.00	10.40	73	2,065	3.53%
2019/03/21	200	10.35	2	10.40	10.45	198	2,051	9.65%	大買/鉅額交易
2019/03/19	0	10.25	0	0.00	10.25	0	2,024	0.00%
2019/03/18	10	10.20	0	0.00	10.30	10	2,006	0.50%
2019/03/15	0	0.00	4	10.21	10.25	-4	1,982	-0.20%
2019/03/14	85	10.10	1	10.10	10.10	84	1,906	4.41%
2019/03/13	110	10.05	3	10.07	10.10	107	1,900	5.63%	大買/鉅額交易
2019/03/12	0	0.00	1.9	10.07	10.10	-1.9	1,906	-0.10%
2019/03/11	120	10.05	10	10.05	10.10	110	1,894	5.81%	大買/鉅額交易
2019/03/08	100	10.05	0	0.00	10.10	100	1,897	5.27%
2019/03/07	0	10.10	0	0.00	10.10	0	1,901	0.00%
2019/03/06	2	10.10	0	0.00	10.10	2	1,894	0.11%
2019/03/05	31	10.10	0	0.00	10.10	31	1,879	1.65%
2019/03/04	0	10.15	2	10.15	10.15	-2	1,858	-0.11%
2019/02/26	5	10.05	0	0.00	10.05	5	1,809	0.28%
2019/02/25	6	10.08	2	10.05	10.10	4	1,791	0.22%
2019/02/22	0	0.00	18.6	10.03	10.05	-18.6	1,775	-1.05%
2019/02/21	6	10.00	14	10.00	10.00	-8	1,773	-0.45%
2019/02/20	0	10.00	10	10.05	10.05	-10	1,759	-0.57%
2019/02/19	5	10.00	25	10.00	10.00	-20	1,753	-1.14%
2019/02/15	1	9.96	0	0.00	9.97	1	1,710	0.06%
2019/02/13	2	9.94	0	0.00	9.95	2	1,692	0.12%
2019/02/12	0	0.00	2	9.92	9.91	-2	1,677	-0.12%
2019/02/11	0	9.90	0	0.00	9.88	0	1,726	0.00%
2019/01/30	15	9.89	8.9	9.90	9.90	6.1	1,724	0.36%
2019/01/29	2	9.86	0	0.00	9.87	2	1,703	0.12%
2019/01/25	4	9.81	10.1	9.82	9.81	-6.1	1,710	-0.36%
2019/01/24	5	9.80	10	9.80	9.81	-5	1,742	-0.29%
2019/01/23	5.8	9.76	0	0.00	9.80	5.8	1,795	0.32%
2019/01/21	5	9.76	0	0.00	9.78	5	1,868	0.27%
2019/01/16	10	9.70	0	0.00	9.66	10	2,038	0.49%
2019/01/14	0	0.00	0	9.75	9.75	0	2,081	0.00%
2019/01/11	0	0.00	2.3	9.75	9.76	-2.3	2,342	-0.10%
2019/01/09	5	9.66	15.8	9.70	9.74	-10.8	2,397	-0.45%
2019/01/07	15	9.59	0	0.00	9.63	15	2,463	0.61%
2019/01/04	10	9.48	1	9.50	9.54	9	2,510	0.36%
2019/01/03	0	0.00	10	9.56	9.58	-10	2,629	-0.38%
2019/01/02	10	9.53	64	9.58	9.55	-54	2,642	-2.04%
2018/12/28	10	9.59	0	0.00	9.53	10	2,630	0.38%
2018/12/27	17	9.60	71	9.59	9.59	-54	2,627	-2.05%
2018/12/26	30	9.58	0	0.00	9.60	30	2,636	1.14%
2018/12/25	89	9.62	2	9.60	9.59	87	2,627	3.31%
2018/12/24	14	9.62	17	9.77	9.80	-3	2,628	-0.11%
2018/12/22	9	9.53	23	9.66	9.71	-14	2,593	-0.54%
2018/12/21	10	9.51	2	9.56	9.56	8	2,652	0.30%
2018/12/20	10	9.50	76	9.52	9.57	-66	2,722	-2.42%
2018/12/19	18	9.57	0	0.00	9.58	18	2,713	0.66%
2018/12/18	84	9.70	215	9.63	9.60	-131	2,680	-4.89%	大賣/鉅額交易
2018/12/17	128.8	9.81	34	9.79	9.82	94.8	2,651	3.57%	大買/
2018/12/14	53	9.82	2	9.87	9.87	51	2,635	1.94%
2018/12/13	0	0.00	110	9.86	9.92	-110	2,619	-4.20%	大賣/鉅額交易
2018/12/12	64	9.90	2	9.90	9.90	62	2,610	2.37%
2018/12/11	6.2	9.91	3	9.91	9.92	3.2	2,588	0.12%
2018/12/10	22	9.92	0	0.00	9.96	22	2,620	0.84%
2018/12/07	0	0.00	10	9.96	9.99	-10	2,644	-0.38%
2018/12/06	3	9.92	0	0.00	9.94	3	2,680	0.11%
2018/12/05	8	9.96	0	0.00	9.97	8	2,676	0.30%
2018/12/03	67	10.00	0	0.00	10.05	67	2,702	2.48%
2018/11/30	0	0.00	24	10.02	10.05	-24	2,686	-0.89%
2018/11/28	4	9.97	4	9.94	9.97	0	2,695	0.00%
2018/11/22	0	0.00	16.2	9.89	9.90	-16.2	2,790	-0.58%
2018/11/20	0	0.00	0.8	9.96	9.94	-0.8	2,849	-0.03%
2018/11/19	0	0.00	0	10.00	10.00	0	2,863	0.00%
2018/11/16	1	9.97	1	10.00	9.97	0	2,882	0.00%
2018/11/15	55	9.94	1	9.95	9.96	54	2,913	1.85%
2018/11/14	40	9.97	0	0.00	9.97	40	2,944	1.36%
2018/11/13	20	9.90	5	9.90	9.92	15	2,954	0.51%
2018/11/12	0	0.00	1.4	9.97	9.99	-1.4	2,974	-0.05%
2018/11/09	0	0.00	3	9.98	9.97	-3	3,030	-0.10%
2018/11/08	0	0.00	20	10.03	10.05	-20	3,082	-0.65%
2018/11/07	5	9.88	5	9.93	9.93	0	3,056	0.00%
2018/11/06	2	9.89	19	9.87	9.90	-17	3,115	-0.55%
2018/11/05	9	9.86	2	9.87	9.89	7	3,235	0.22%
2018/11/02	13	9.87	10	9.90	9.88	3	3,244	0.09%
2018/11/01	47	9.89	0	0.00	9.90	47	3,281	1.43%
2018/10/31	21	9.94	13	9.97	10.05	8	3,313	0.24%
2018/10/30	5	9.77	6	9.73	9.80	-1	3,301	-0.03%
2018/10/29	28	9.60	0	0.00	9.57	28	3,333	0.84%
2018/10/26	4	9.72	491	9.61	9.69	-487	3,556	-13.69%	大賣/鉅額交易
2018/10/25	25	9.85	13	9.88	9.80	12	3,827	0.31%
2018/10/24	50	10.00	54	9.99	10.05	-4	3,953	-0.10%
2018/10/23	3	10.02	0	0.00	10.00	3	4,052	0.07%
2018/10/22	1	10.10	0	0.00	10.15	1	4,091	0.02%
2018/10/19	6	10.07	271	10.20	10.05	-265	4,194	-6.32%	大賣/鉅額交易
2018/10/17	6	10.20	5	10.30	10.25	1	4,047	0.02%
2018/10/15	1	10.25	6	10.26	10.30	-5	4,026	-0.12%
2018/10/12	0	0.00	35	10.22	10.25	-35	4,026	-0.87%
2018/10/11	1	10.20	91	10.28	10.20	-90	3,983	-2.26%
2018/10/09	4	10.50	13	10.47	10.50	-9	3,851	-0.23%
2018/10/08	0	0.00	9.1	10.47	10.45	-9.1	3,856	-0.24%
2018/10/05	0	10.50	27	10.47	10.40	-27	3,856	-0.70%
2018/10/04	0	0.00	5	10.50	10.50	-5	3,815	-0.13%
2018/10/03	0	0.00	0	10.65	10.60	0	3,813	0.00%
2018/10/01	5	10.60	0	0.00	10.65	5	3,835	0.13%
2018/09/28	7	10.70	0	10.75	10.70	7	3,862	0.18%
2018/09/27	0	0.00	6.6	10.73	10.75	-6.6	3,803	-0.17%
2018/09/25	10	10.55	2.2	10.56	10.65	7.8	3,744	0.21%
2018/09/21	2	10.53	2	10.65	10.65	0	3,737	0.00%
2018/09/20	1	10.55	5	10.60	10.60	-4	3,722	-0.11%
2018/09/19	0	0.00	15	10.59	10.60	-15	3,723	-0.40%
2018/09/18	0	0.00	3	10.52	10.50	-3	3,718	-0.08%
2018/09/17	93	10.54	0	0.00	10.50	93	3,748	2.48%
2018/09/14	3	10.60	6	10.65	10.65	-3	3,786	-0.08%
2018/09/13	23	10.55	0	0.00	10.65	23	3,792	0.61%
2018/09/12	10	10.50	28.1	10.52	10.60	-18.1	3,787	-0.48%
2018/09/11	0	0.00	2	10.40	10.45	-2	3,853	-0.05%
2018/09/10	0	0.00	21	10.44	10.45	-21	3,949	-0.53%
2018/09/07	0	0.00	15	10.47	10.50	-15	4,020	-0.37%
2018/09/06	0	0.00	5.1	10.50	10.45	-5.1	4,044	-0.13%
2018/09/05	2	10.55	3	10.60	10.50	-1	4,062	-0.02%
2018/09/03	0	0.00	13	10.65	10.65	-13	4,123	-0.32%
2018/08/31	2	10.60	0	0.00	10.60	2	4,155	0.05%
2018/08/30	0	0.00	194	10.70	10.70	-194	4,223	-4.59%	大賣/鉅額交易
2018/08/29	5	10.65	5	10.65	10.65	0	4,211	0.00%
2018/08/28	0	0.00	3	10.53	10.55	-3	4,190	-0.07%
2018/08/27	4	10.45	3	10.45	10.50	1	4,157	0.02%
2018/08/23	1	10.40	0	0.00	10.45	1	4,216	0.02%
2018/08/22	3	10.43	3	10.47	10.45	0	4,292	0.00%
2018/08/21	0	0.00	3	10.45	10.45	-3	4,299	-0.07%
2018/08/17	4.3	10.45	0	0.00	10.45	4.3	4,326	0.10%
2018/08/16	4	10.30	24	10.30	10.40	-20	4,330	-0.46%
2018/08/15	0	0.00	1	10.55	10.35	-1	4,301	-0.02%
2018/08/14	4	10.31	6	10.35	10.40	-2	4,266	-0.05%
2018/08/13	4	10.41	42	10.35	10.40	-38	4,256	-0.89%
2018/08/10	15	10.58	0	0.00	10.60	15	4,191	0.36%
2018/08/09	15	10.72	9.3	10.73	10.75	5.7	4,084	0.14%
2018/08/08	5	10.75	6.8	10.79	10.75	-1.8	4,093	-0.04%
2018/08/07	13	10.70	0	0.00	10.70	13	4,088	0.32%
2018/08/06	16	10.78	2.5	10.82	10.80	13.5	4,048	0.33%
2018/08/03	1	10.75	9	10.71	10.75	-8	4,079	-0.20%
2018/08/02	2	10.65	31	10.70	10.65	-29	4,079	-0.71%
2018/08/01	17.1	11.26	129	11.31	11.45	-111.9	3,835	-2.92%	大賣/鉅額交易
2018/07/31	3	11.15	110	11.18	11.25	-107	3,500	-3.06%	大賣/鉅額交易
2018/07/30	20	11.10	133	11.06	11.10	-113	3,342	-3.38%	大賣/鉅額交易
2018/07/27	29	11.02	3	11.02	11.00	26	3,196	0.81%
2018/07/26	9	11.00	0	0.00	11.00	9	3,146	0.29%
2018/07/25	0	0.00	7	10.96	11.00	-7	3,102	-0.23%
2018/07/24	2	10.90	1.1	10.90	10.95	0.9	3,076	0.03%
2018/07/23	10	10.80	0	0.00	10.85	10	3,027	0.33%
2018/07/19	2	10.83	0	0.00	10.80	2	2,991	0.07%
2018/07/18	0	0.00	0.1	10.75	10.80	-0.1	2,987	0.00%
2018/07/16	0	0.00	1	10.80	10.80	-1	3,023	-0.03%
2018/07/13	0	0.00	11	10.75	10.75	-11	3,028	-0.36%
2018/07/12	2	10.70	0	10.70	10.70	2	3,043	0.07%
2018/07/11	2	10.70	4	10.65	10.70	-2	3,111	-0.06%
2018/07/10	1	10.65	0	0.00	10.70	1	3,114	0.03%
2018/07/09	3	10.57	0	0.00	10.65	3	3,137	0.10%
2018/07/06	1	10.60	0.2	10.55	10.55	0.8	3,153	0.03%
2018/07/04	2	10.65	0	0.00	10.70	2	3,203	0.06%
2018/06/29	1	10.70	1	10.75	10.75	0	3,282	0.00%
2018/06/28	2	10.73	7	10.71	10.70	-5	3,289	-0.15%
2018/06/27	4	10.75	0	0.00	10.75	4	3,329	0.12%
2018/06/26	6	10.82	0	0.00	10.85	6	3,367	0.18%
2018/06/25	0	0.00	8	10.83	10.85	-8	3,406	-0.23%
2018/06/22	32	10.82	5	10.80	10.80	27	3,382	0.80%
2018/06/21	0	0.00	11	10.90	10.90	-11	3,355	-0.33%
2018/06/20	0	0.00	16	10.93	10.95	-16	3,362	-0.48%
2018/06/19	25	10.82	18	10.87	10.90	7	3,282	0.21%
2018/06/15	0	0.00	3	10.77	10.80	-3	3,196	-0.09%
2018/06/14	0	0.00	10.6	10.61	10.70	-10.6	3,149	-0.34%
2018/06/13	0	0.00	0.1	10.65	10.65	-0.1	3,144	0.00%
2018/06/12	3	10.67	0	0.00	10.65	3	3,205	0.09%
2018/06/11	0	0.00	18	10.70	10.70	-18	3,170	-0.57%
2018/06/08	0	0.00	5	10.65	10.65	-5	3,113	-0.16%
2018/06/07	0	0.00	7.5	10.65	10.65	-7.5	3,094	-0.24%
2018/06/06	0	0.00	83.9	10.58	10.55	-83.9	3,070	-2.73%
2018/06/05	0	0.00	12.5	10.50	10.55	-12.5	3,047	-0.41%
2018/06/04	0	0.00	7.4	10.55	10.50	-7.4	3,022	-0.24%
2018/06/01	0	0.00	96	10.50	10.50	-96	3,006	-3.19%
2018/05/31	10	10.45	0	0.00	10.45	10	2,997	0.33%
2018/05/30	6	10.47	0	0.00	10.50	6	2,946	0.20%
2018/05/29	30	10.50	32	10.50	10.60	-2	2,906	-0.07%
2018/05/28	7	10.54	2.4	10.54	10.55	4.6	2,876	0.16%
2018/05/25	1	10.50	20	10.50	10.50	-19	2,866	-0.66%
2018/05/24	1	10.45	0	0.00	10.50	1	2,877	0.03%
2018/05/22	1	10.50	2	10.50	10.50	-1	2,904	-0.03%
2018/05/21	0	0.00	2	10.50	10.50	-2	2,947	-0.07%
2018/05/18	10	10.45	0	0.00	10.50	10	2,957	0.34%
2018/05/17	10	10.45	0	0.00	10.45	10	2,994	0.33%
2018/05/16	0	0.00	10	10.50	10.45	-10	3,003	-0.33%
2018/05/15	11	10.40	0	0.00	10.45	11	3,086	0.36%
2018/05/14	21	10.40	0	0.00	10.40	21	3,230	0.65%
2018/05/11	0	0.00	22	10.47	10.45	-22	3,262	-0.67%
2018/05/10	3	10.37	0	0.00	10.45	3	3,212	0.09%
2018/05/09	0	0.00	30	10.43	10.45	-30	3,181	-0.94%
2018/05/08	3	10.45	2	10.45	10.45	1	3,206	0.03%
2018/05/07	25	10.40	0	0.00	10.45	25	3,258	0.77%
2018/05/04	25	10.45	2	10.50	10.45	23	3,269	0.70%
2018/05/03	27	10.45	5	10.40	10.45	22	3,286	0.67%
2018/05/02	1	10.50	6	10.45	10.50	-5	3,302	-0.15%
2018/04/30	0	0.00	2	10.35	10.35	-2	3,320	-0.06%
2018/04/27	50	10.30	4	10.30	10.30	46	3,384	1.36%
2018/04/26	10	10.25	9	10.24	10.20	1	3,563	0.03%
2018/04/25	3	10.23	10	10.25	10.25	-7	3,672	-0.19%
2018/04/24	0	0.00	4.6	10.28	10.20	-4.6	3,855	-0.12%
2018/04/23	0	0.00	2	10.25	10.30	-2	3,957	-0.05%
2018/04/19	28	10.25	0	0.00	10.25	28	4,191	0.67%
2018/04/18	32	10.25	0	0.00	10.20	32	4,267	0.75%
2018/04/17	9	10.27	0	0.00	10.20	9	4,323	0.21%
2018/04/16	10.9	10.25	0	0.00	10.20	10.9	4,341	0.25%
2018/04/13	2.7	10.24	0.7	10.20	10.25	2.1	4,365	0.05%
2018/04/12	0	10.25	7	10.26	10.30	-7	4,430	-0.16%
2018/04/11	0	0.00	4.3	10.25	10.25	-4.3	4,419	-0.10%
2018/04/10	3	10.22	3.3	10.24	10.20	-0.3	4,392	-0.01%
2018/04/09	0	10.25	4	10.15	10.25	-4	4,366	-0.09%
2018/04/03	3	10.15	5	10.16	10.25	-2	4,332	-0.05%
2018/04/02	3	10.25	17.8	10.25	10.25	-14.8	4,326	-0.34%
2018/03/30	1	10.25	2	10.25	10.20	-1	4,271	-0.02%
2018/03/29	5	10.20	0	0.00	10.20	5	4,234	0.12%
2018/03/28	20	10.15	2	10.15	10.15	18	4,191	0.43%
2018/03/26	6	10.04	0	0.00	10.05	6	4,185	0.14%
2018/03/23	1	9.99	3	9.99	10.05	-2	4,225	-0.05%
2018/03/22	2	10.10	8	10.10	10.10	-6	4,217	-0.14%
2018/03/21	0.9	10.10	0	0.00	10.10	0.9	4,199	0.02%
2018/03/20	5	10.10	0	0.00	10.10	5	4,194	0.12%
2018/03/19	17	10.10	3	10.15	10.05	14	4,181	0.34%
2018/03/16	0	10.15	14	10.19	10.25	-14	4,147	-0.34%
2018/03/15	6	9.98	8	9.98	9.99	-2	4,068	-0.05%
2018/03/14	1	10.00	7	9.99	10.00	-6	4,066	-0.15%
2018/03/13	6	9.98	19	9.97	10.00	-13	4,068	-0.32%
2018/03/12	9	9.97	3	9.97	10.00	6	4,054	0.15%
2018/03/08	27	9.85	5	9.85	9.85	22	4,031	0.55%
2018/03/07	6	9.85	0	0.00	9.84	6	4,041	0.15%
2018/03/05	5	9.88	0	0.00	9.83	5	4,070	0.12%
2018/03/02	12	9.90	0	0.00	9.88	12	4,053	0.30%
2018/03/01	9	9.94	1	9.97	9.98	8	4,003	0.20%
2018/02/27	7	10.00	0	0.00	10.00	7	3,990	0.18%
2018/02/26	10	10.00	0	0.00	10.00	10	3,962	0.25%
2018/02/23	16	9.99	2	10.03	9.99	14	3,936	0.36%
2018/02/22	1	9.93	0	9.94	9.95	1	3,927	0.02%
2018/02/21	0	0.00	7	9.85	9.94	-7	3,949	-0.18%
2018/02/12	11	9.70	7	9.69	9.70	4	3,896	0.10%
2018/02/09	11	9.37	6.2	9.63	9.63	4.8	3,864	0.12%
2018/02/08	186	9.63	0	0.00	9.68	186	3,800	4.89%	大買/鉅額交易
2018/02/07	0	9.63	0	0.00	9.63	0	3,774	0.00%
2018/02/06	16	9.53	0	0.00	9.48	16	3,668	0.44%
2018/02/05	2	9.89	5	9.87	9.90	-3	3,488	-0.09%
2018/01/31	5	9.93	0	0.00	9.98	5	3,384	0.15%
2018/01/30	0	0.00	5	9.99	10.00	-5	3,336	-0.15%
2018/01/29	0	10.05	4	10.15	10.05	-4	3,264	-0.12%
2018/01/26	2.8	10.10	9	10.13	10.15	-6.2	3,233	-0.19%
2018/01/25	0	0.00	4	10.16	10.20	-4	3,210	-0.12%
2018/01/24	0.3	10.10	13	10.13	10.15	-12.7	3,166	-0.40%
2018/01/23	2	10.15	15.3	10.16	10.15	-13.3	3,075	-0.43%
2018/01/22	0	0.00	35	10.14	10.15	-35	2,987	-1.17%
2018/01/19	11	9.97	3	9.98	9.98	8	2,801	0.29%
2018/01/18	6	9.97	16.4	9.92	9.96	-10.4	2,687	-0.39%
2018/01/17	6	9.73	9	9.74	9.74	-3	2,491	-0.12%
2018/01/16	5	9.74	5.1	9.73	9.70	-0.1	2,352	0.00%
2018/01/15	63	9.65	5	9.66	9.65	58	2,187	2.65%
2018/01/12	2	9.55	6	9.55	9.56	-4	2,059	-0.19%
2018/01/11	3	9.52	0	0.00	9.54	3	1,954	0.15%
2018/01/10	37	9.51	0	9.50	9.51	37	1,891	1.96%
2018/01/09	2	9.50	7	9.50	9.50	-5	1,819	-0.27%
2018/01/08	7	9.51	0	0.00	9.51	7	1,790	0.39%
2018/01/05	10	9.49	0	0.00	9.49	10	1,700	0.59%
2018/01/04	3	9.50	0	0.00	9.50	3	1,691	0.18%
2018/01/03	20	9.48	0	0.00	9.48	20	1,718	1.16%
2018/01/02	9	9.50	1	9.49	9.49	8	1,710	0.47%