基泰 (2538)-台新券商分點個股進出

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

基泰

(2538)

可現股當沖

股價
19.65
漲跌
▲0.60
漲幅
+3.15%
成交量
11,356張
產業
上市營建類股
161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

基泰 (2538)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	4	19.33	5	19.56	19.65	-1	3,335	-0.03%
2024/05/30	12	19.14	4	19.10	19.05	8	3,173	0.25%
2024/05/29	12	18.75	533	19.08	19.15	-521	2,842	-18.33%	大賣/鉅額交易
2024/05/23	1	16.90	0	0.00	17.05	1	2,598	0.04%
2024/05/22	1	17.30	0	0.00	17.30	1	2,573	0.04%
2024/05/21	30	17.54	0	0.00	17.55	30	2,555	1.17%
2024/05/20	0	0.00	1	17.80	17.70	-1	2,526	-0.04%
2024/05/17	97.2	17.52	0	0.00	17.55	97.2	2,487	3.91%
2024/05/16	103	17.53	1	17.60	17.50	102	2,468	4.13%	大買/鉅額交易
2024/05/14	0	0.00	5	16.87	16.85	-5	2,384	-0.21%
2024/05/10	2	16.35	0	0.00	16.35	2	2,312	0.09%
2024/05/09	0	0.00	1	17.00	16.55	-1	2,276	-0.04%
2024/05/08	2	17.00	5	16.94	17.05	-3	2,222	-0.13%
2024/05/07	12	17.93	5	17.34	17.45	7	2,120	0.33%
2024/05/06	36	17.93	362	18.13	18.10	-326	1,967	-16.57%	大賣/鉅額交易
2024/05/03	0	0.00	430	17.40	17.80	-430	1,537	-27.96%	大賣/鉅額交易
2024/05/02	10	16.20	135	16.36	16.20	-125	1,308	-9.55%	大賣/鉅額交易
2024/04/29	5	15.95	125	16.10	15.90	-120	1,218	-9.85%	大賣/鉅額交易
2024/04/22	33	15.30	0	0.00	15.25	33	1,127	2.93%
2024/04/19	49	15.28	0	0.00	15.15	49	1,054	4.65%
2024/04/18	8	15.89	57	15.99	15.65	-49	1,016	-4.82%
2024/04/17	0	15.90	0	0.00	15.05	0	918	0.00%
2024/04/16	20	14.95	0	0.00	14.85	20	923	2.16%
2024/04/03	0	0.00	28	14.60	14.70	-28	914	-3.06%
2024/04/01	0	0.00	39	14.75	14.55	-39	903	-4.32%
2024/03/29	1	15.22	0	0.00	15.00	1	854	0.12%
2024/03/26	1	15.25	0	0.00	15.20	1	874	0.11%
2024/03/25	0	0.00	14	15.30	15.35	-14	875	-1.60%
2024/03/22	0	0.00	15	15.40	15.35	-15	905	-1.66%
2024/03/21	1	15.25	0	0.00	15.30	1	922	0.11%
2024/03/20	0	0.00	1	15.40	15.20	-1	942	-0.11%
2024/03/19	1	15.40	0	0.00	15.30	1	937	0.11%
2024/03/18	1	15.45	0	0.00	15.55	1	940	0.11%
2024/03/15	1	15.50	0	0.00	15.40	1	984	0.10%
2024/03/14	4	15.81	0	0.00	15.60	4	1,028	0.39%
2024/03/13	3	16.12	0	0.00	16.20	3	1,024	0.29%
2024/03/12	38	16.25	33	16.35	16.25	5	1,021	0.49%
2024/03/08	12	16.38	11	16.50	16.35	1	1,055	0.09%
2024/03/07	23	16.00	0.1	15.95	16.40	22.9	1,116	2.05%
2024/03/06	4	15.90	0	0.00	15.95	4	1,107	0.36%
2024/03/05	20	15.89	26	15.90	15.90	-6	1,139	-0.53%
2024/03/01	0	0.00	17	15.45	15.35	-17	1,241	-1.37%
2024/02/27	0	0.00	6	15.45	15.40	-6	1,335	-0.45%
2024/02/23	0	15.65	0	0.00	15.70	0	1,386	0.00%
2024/02/19	5	15.65	2	15.55	15.80	3	1,460	0.21%
2024/02/16	0	0.00	3	15.43	15.40	-3	1,471	-0.20%
2024/02/15	0	0.00	37	15.32	15.30	-37	1,505	-2.46%
2024/02/05	0	15.30	1	15.30	15.30	-1	1,539	-0.06%
2024/01/31	5	15.40	0	0.00	15.40	5	1,623	0.31%
2024/01/29	0	0.00	2	15.65	15.65	-2	1,646	-0.12%
2024/01/24	0	0.00	20	15.45	15.45	-20	1,726	-1.16%
2024/01/23	0	0.00	55	15.52	15.45	-55	1,788	-3.08%
2024/01/22	0	0.00	2	15.50	15.55	-2	1,810	-0.11%
2024/01/18	0	0.00	10	15.55	15.60	-10	1,877	-0.53%
2024/01/15	0	0.00	30	15.86	15.85	-30	1,907	-1.57%
2024/01/10	2	15.90	0	0.00	15.90	2	1,978	0.10%
2024/01/05	8	16.01	2	16.05	16.20	6	2,116	0.28%
2024/01/03	0	0.00	3	15.80	15.90	-3	2,424	-0.12%
2023/12/29	0	0.00	1	15.60	15.70	-1	3,785	-0.03%
2023/12/28	0	15.75	0	0.00	15.60	0	4,132	0.00%
2023/12/27	0	0.00	1	15.60	15.75	-1	4,410	-0.02%
2023/12/18	2	16.15	3	16.05	16.10	-1	5,110	-0.02%
2023/12/15	0	0.00	1	16.00	16.00	-1	5,177	-0.02%
2023/12/12	0	0.00	2.3	15.60	15.60	-2.3	5,396	-0.04%
2023/12/11	0	0.00	1	16.25	16.10	-1	5,466	-0.02%
2023/12/06	6	16.30	0	0.00	16.40	6	6,381	0.09%
2023/12/05	0.3	16.30	0.6	16.10	16.40	-0.3	6,379	0.00%
2023/12/04	5	16.05	7	16.70	16.35	-2	6,369	-0.03%
2023/12/01	0	0.00	0.1	16.75	16.80	-0.1	6,297	0.00%
2023/11/30	0	0.00	47	16.61	16.75	-47	6,286	-0.75%
2023/11/29	0.6	16.60	6	16.46	16.70	-5.4	6,255	-0.09%
2023/11/28	0.4	16.40	1.1	16.16	16.45	-0.7	6,205	-0.01%
2023/11/27	0	0.00	3.1	15.93	16.05	-3.1	6,158	-0.05%
2023/11/22	6.6	15.45	1.1	15.56	15.55	5.5	6,102	0.09%
2023/11/21	2	15.35	3.1	15.30	15.40	-1.1	6,119	-0.02%
2023/11/20	1	15.20	0.2	15.24	15.35	0.8	6,208	0.01%
2023/11/17	0.5	15.20	0.2	15.30	15.30	0.3	6,272	0.00%
2023/11/16	0	0.00	1	15.15	15.30	-1	6,288	-0.02%
2023/11/14	0	0.00	1.1	15.06	15.00	-1.1	6,355	-0.02%
2023/11/10	0.2	14.80	1	15.20	14.75	-0.8	6,336	-0.01%
2023/11/09	0	0.00	1	15.15	15.35	-1	6,299	-0.02%
2023/11/06	0	0.00	1	15.15	15.10	-1	6,416	-0.02%
2023/11/03	0	15.25	0	0.00	15.20	0	6,394	0.00%
2023/11/01	0	0.00	1	15.30	15.35	-1	6,337	-0.02%
2023/10/31	0	0.00	5	15.15	15.05	-5	6,319	-0.08%
2023/10/27	10	15.20	0.5	15.15	15.15	9.5	6,245	0.15%
2023/10/26	0	0.00	2.1	15.10	14.85	-2.1	6,201	-0.03%
2023/10/25	0	0.00	24.3	14.80	14.85	-24.3	6,174	-0.39%
2023/10/24	2	14.80	0	0.00	14.80	2	6,159	0.03%
2023/10/20	2	14.70	1.1	14.81	14.80	0.9	6,110	0.02%
2023/10/18	2	14.55	0.2	14.60	14.60	1.8	6,064	0.03%
2023/10/16	102	14.28	5	14.30	14.35	97	5,994	1.62%	大買/
2023/10/13	76.3	14.27	0	0.00	14.25	76.3	5,950	1.28%
2023/10/12	330	14.66	21.3	14.46	14.50	308.7	5,839	5.29%	大買/鉅額交易
2023/10/11	309.8	15.15	113	15.03	15.15	196.8	5,675	3.47%	大買/大賣/鉅額交易
2023/10/06	286.2	15.39	40	15.51	15.40	246.2	5,520	4.46%	大買/鉅額交易
2023/10/05	61	16.41	120.5	17.13	16.00	-59.5	5,245	-1.13%	大賣/
2023/10/04	110.5	15.31	10	15.52	15.70	100.5	4,148	2.42%	大買/
2023/10/03	1	15.85	18.4	15.70	15.95	-17.4	3,801	-0.46%
2023/10/02	4.3	14.50	0.1	14.35	14.50	4.2	3,522	0.12%
2023/09/28	5	14.30	0.5	14.35	14.30	4.5	3,471	0.13%
2023/09/27	0	0.00	313	13.72	14.40	-313	3,390	-9.23%	大賣/鉅額交易
2023/09/26	41	13.90	62	13.93	13.90	-21	3,198	-0.66%
2023/09/25	1	13.20	2	13.20	13.15	-1	2,952	-0.03%
2023/09/22	53	12.92	0.2	13.10	12.85	52.8	2,901	1.82%
2023/09/21	0	0.00	11	13.32	13.30	-11	2,830	-0.39%
2023/09/20	2	13.35	6	13.34	13.35	-4	2,767	-0.14%
2023/09/19	0.3	12.90	2	13.08	13.25	-1.7	2,685	-0.06%
2023/09/18	1	12.90	1	12.90	12.90	0	2,597	0.00%
2023/09/15	40.9	12.84	0	0.00	12.85	40.9	2,501	1.64%
2023/09/14	10.5	12.77	5	12.80	12.80	5.5	2,413	0.23%
2023/09/13	12	12.48	7	12.45	12.85	5	2,297	0.22%
2023/09/12	235.5	12.58	872.2	12.45	12.60	-636.7	2,077	-30.64%	大買/大賣/鉅額交易
2023/09/11	1.4	12.05	15.6	12.05	12.05	-14.2	1,336	-1.06%
2023/09/08	23	13.35	2	13.35	13.35	21	1,274	1.65%
2023/09/07	1	14.80	1	14.75	14.80	0	1,234	0.00%
2023/09/06	2	15.00	23	14.89	15.05	-21	1,219	-1.72%
2023/09/01	2	14.35	6	14.60	14.65	-4	1,172	-0.34%
2023/08/31	2	14.25	0	0.00	14.35	2	1,160	0.17%
2023/08/30	15	14.41	2	14.40	14.40	13	1,154	1.13%
2023/08/29	1	15.10	4	14.79	14.90	-3	1,126	-0.27%
2023/08/28	1	15.15	17	15.13	15.10	-16	1,115	-1.43%
2023/08/25	14	14.98	8	15.01	15.00	6	1,099	0.55%
2023/08/24	65	14.81	86	14.92	14.45	-21	1,062	-1.98%
2023/08/23	5	15.63	53	15.42	15.65	-48	951	-5.05%
2023/08/22	2	14.80	11	14.79	14.85	-9	873	-1.03%
2023/08/21	19	14.65	24	14.76	14.75	-5	845	-0.59%
2023/08/18	5	14.15	8	14.14	14.10	-3	782	-0.38%
2023/08/17	4	13.95	1	13.95	13.95	3	750	0.40%
2023/08/15	23	13.56	40	13.66	13.75	-17	704	-2.41%
2023/08/14	66	13.54	65	13.54	13.50	1	666	0.15%
2023/08/11	0	13.00	1.7	13.03	13.10	-1.7	584	-0.29%
2023/08/07	0	0.00	11	12.40	12.40	-11	608	-1.81%
2023/08/04	10	12.30	0	0.00	12.30	10	604	1.65%
2023/08/01	0	0.00	3	12.20	12.30	-3	602	-0.50%
2023/07/28	0	12.40	0	0.00	12.15	0	661	0.00%
2023/07/27	0	0.00	1	12.15	12.15	-1	663	-0.15%
2023/07/24	1	12.05	2	12.05	12.00	-1	694	-0.14%
2023/07/21	1	12.20	6	12.20	12.20	-5	694	-0.72%
2023/07/19	2	11.95	0	0.00	11.90	2	698	0.29%
2023/07/18	13	11.98	0	0.00	12.00	13	696	1.87%
2023/07/17	0	0.00	16	12.02	12.00	-16	699	-2.29%
2023/07/14	2	12.05	0	0.00	12.05	2	699	0.29%
2023/07/13	1	12.05	3	12.05	12.00	-2	707	-0.28%
2023/07/12	1	12.15	24	12.20	12.15	-23	701	-3.28%
2023/07/11	1	12.25	0	0.00	12.20	1	699	0.14%
2023/07/07	6	12.30	0	0.00	12.30	6	703	0.85%
2023/07/06	4	12.41	0	0.00	12.35	4	700	0.57%
2023/07/05	38	12.59	23	12.60	12.55	15	701	2.14%
2023/07/04	3	12.58	1	12.55	12.55	2	692	0.29%
2023/07/03	9	12.94	0	0.00	12.90	9	692	1.30%
2023/06/27	11	12.90	0	0.00	12.90	11	678	1.62%
2023/06/26	0	0.00	5	12.97	13.00	-5	675	-0.74%
2023/06/20	0	0.00	4	12.90	12.90	-4	671	-0.60%
2023/06/16	0	0.00	0.2	12.95	13.00	-0.2	665	-0.04%
2023/06/15	3	12.95	0	0.00	12.95	3	672	0.45%
2023/06/13	1	12.90	0	0.00	12.90	1	713	0.14%
2023/06/12	0	0.00	10	12.90	12.95	-10	712	-1.40%
2023/06/09	0	0.00	13	13.13	13.15	-13	713	-1.82%
2023/06/05	0	0.00	29.2	13.09	13.05	-29.2	728	-4.01%
2023/05/30	10	12.90	0	0.00	12.90	10	721	1.39%
2023/05/29	0.1	13.00	1	13.00	13.00	-0.9	739	-0.12%
2023/05/25	0.1	13.00	1	13.00	12.95	-0.9	730	-0.12%
2023/05/19	0	0.00	3	12.90	12.85	-3	720	-0.42%
2023/05/18	0	0.00	4	12.90	12.85	-4	714	-0.56%
2023/05/16	24	13.14	0.3	13.20	13.00	23.7	704	3.36%
2023/05/15	1	12.75	0	0.00	12.75	1	676	0.15%
2023/05/12	6	12.78	0.1	12.75	12.75	5.9	665	0.88%
2023/05/11	3	12.77	2	12.75	12.70	1	656	0.15%
2023/05/10	3	12.70	2	12.73	12.70	1	651	0.15%
2023/05/09	0	0.00	1	12.85	12.80	-1	654	-0.15%
2023/05/08	0	0.00	1	12.75	12.85	-1	657	-0.15%
2023/05/05	10.3	12.76	10	12.75	12.75	0.3	657	0.04%
2023/05/04	21.3	12.85	7	12.85	12.85	14.3	637	2.24%
2023/05/03	0	0.00	11	13.50	13.50	-11	601	-1.83%
2023/05/02	1	13.55	12	13.59	13.50	-11	599	-1.84%
2023/04/28	0	0.00	13	13.37	13.45	-13	593	-2.19%
2023/04/26	0	0.00	2	13.10	13.15	-2	573	-0.35%
2023/04/25	5	13.25	0	0.00	13.05	5	568	0.88%
2023/04/24	0	0.00	6	13.30	13.30	-6	563	-1.06%
2023/04/20	1	13.10	1	13.35	13.20	0	578	0.00%
2023/04/18	0	0.00	8	13.40	13.35	-8	577	-1.39%
2023/04/17	1	13.10	0	0.00	13.10	1	573	0.17%
2023/04/13	4	13.00	0	0.00	13.00	4	588	0.68%
2023/04/12	6	13.15	2	13.15	13.15	4	588	0.68%
2023/04/11	0	0.00	38	13.18	13.15	-38	598	-6.35%
2023/04/10	5.2	12.91	0	0.00	13.10	5.2	606	0.85%
2023/04/06	3	12.80	0	0.00	12.85	3	598	0.50%
2023/03/31	0	0.00	415	12.63	12.65	-415	592	-70.09%	大賣/鉅額交易
2023/03/29	2	12.60	0	0.00	12.60	2	580	0.34%
2023/03/27	3	12.55	0	0.00	12.60	3	582	0.51%
2023/03/24	0	0.00	59	12.55	12.55	-59	583	-10.12%
2023/03/20	4	12.50	0	0.00	12.50	4	588	0.68%
2023/03/17	0	0.00	85	12.45	12.60	-85	575	-14.76%
2023/03/16	49	12.24	0	0.00	12.20	49	566	8.65%
2023/03/15	0	0.00	22	13.05	13.05	-22	527	-4.17%
2023/03/14	13	13.02	119	13.04	13.00	-106	529	-20.04%	大賣/鉅額交易
2023/03/13	0	0.00	137	13.13	13.10	-137	523	-26.17%	大賣/鉅額交易
2023/03/10	2	13.20	151	13.19	13.30	-149	513	-29.01%	大賣/鉅額交易
2023/03/09	1	13.45	0	0.00	13.40	1	507	0.20%
2023/03/08	0	0.00	2	13.40	13.50	-2	500	-0.40%
2023/03/07	6	13.26	0	0.00	13.35	6	493	1.22%
2023/03/03	1	13.20	0	0.00	13.15	1	480	0.21%
2023/03/02	2	13.30	0	0.00	13.25	2	477	0.42%
2023/03/01	5	13.30	10	13.35	13.30	-5	476	-1.05%
2023/02/24	12	13.10	0	0.00	13.15	12	454	2.64%
2023/02/23	70	13.10	1	13.05	13.10	69	450	15.31%
2023/02/22	8	13.00	7	12.95	13.05	1	446	0.22%
2023/02/20	51	13.00	10	13.00	13.00	41	454	9.02%
2023/02/16	40	12.90	0	0.00	12.95	40	464	8.62%
2023/02/15	1	12.80	13	12.88	12.95	-12	473	-2.53%
2023/02/14	0	0.00	1	12.90	12.90	-1	480	-0.21%
2023/02/13	30	12.83	3	12.97	12.85	27	481	5.60%
2023/02/10	0	13.25	16	13.30	13.30	-16	464	-3.45%
2023/02/09	0	13.50	6	13.31	13.40	-6	464	-1.29%
2023/02/08	0	13.10	0	0.00	13.20	0	460	0.00%
2023/02/06	2	13.00	0	0.00	13.05	2	458	0.44%
2023/02/03	0	0.00	15	13.05	13.05	-15	457	-3.28%
2023/01/30	15	12.70	15	12.70	12.70	0	471	0.00%
2023/01/16	2	12.60	0	0.00	12.65	2	487	0.41%
2023/01/13	0	12.90	0	0.00	12.65	0	520	0.00%
2023/01/11	0	0.00	2	12.58	12.65	-2	586	-0.34%
2023/01/10	1	12.70	0	0.00	12.75	1	589	0.17%
2023/01/09	5	13.10	0	0.00	13.10	5	587	0.85%
2023/01/06	19	13.01	31	13.00	13.05	-12	589	-2.03%
2023/01/05	31	13.24	26	13.07	13.05	5	622	0.80%
2023/01/04	227	13.13	26	13.12	13.20	201	624	32.17%	大買/鉅額交易
2023/01/03	133	12.75	2	12.80	12.80	131	629	20.82%	大買/鉅額交易
2022/12/30	27	12.70	2	12.63	12.65	25	658	3.80%
2022/12/29	24	12.69	0	0.00	12.65	24	691	3.47%
2022/12/28	38	12.50	10	12.53	12.50	28	706	3.96%
2022/12/22	0	0.00	1	11.95	11.95	-1	909	-0.11%
2022/12/20	0	0.00	3	11.95	11.90	-3	943	-0.32%
2022/12/14	15	12.03	0	0.00	12.10	15	997	1.50%
2022/12/13	0	12.15	5	12.10	12.10	-5	1,011	-0.49%
2022/12/08	3	12.10	0	0.00	12.10	3	1,049	0.29%
2022/12/07	10	12.10	0	0.00	12.10	10	1,063	0.94%
2022/12/06	0	0.00	5	12.25	12.20	-5	1,064	-0.47%
2022/11/25	0	0.00	10	12.40	12.40	-10	1,169	-0.85%
2022/11/24	0.2	12.55	0	0.00	12.50	0.2	1,194	0.01%
2022/11/17	14	12.17	0	0.00	12.20	14	1,363	1.03%
2022/11/16	36	12.04	0	0.00	11.90	36	1,451	2.48%
2022/11/15	232	12.25	0	0.00	12.20	232	1,476	15.71%	大買/鉅額交易
2022/11/14	258	12.12	0	0.00	12.10	258	1,484	17.38%	大買/鉅額交易
2022/11/10	0	0.00	5	11.84	11.90	-5	1,505	-0.33%
2022/10/31	0.1	11.05	0	0.00	10.90	0.1	1,585	0.01%
2022/10/28	100	11.05	0	0.00	10.95	100	1,590	6.29%
2022/10/27	107	10.93	0	0.00	11.15	107	1,593	6.71%	大買/鉅額交易
2022/10/26	1	10.85	0	0.00	10.85	1	1,602	0.06%
2022/10/21	0.1	11.10	0	0.00	10.90	0.1	1,627	0.01%
2022/10/20	0	0.00	130	11.68	11.40	-130	1,599	-8.13%	大賣/鉅額交易
2022/10/18	1.5	12.48	0	0.00	12.50	1.5	1,564	0.10%
2022/10/17	0	0.00	8	12.45	12.45	-8	1,564	-0.51%
2022/10/14	5	12.46	0	0.00	12.45	5	1,554	0.32%
2022/10/13	2	12.35	0	0.00	12.30	2	1,553	0.13%
2022/10/11	12	12.58	0	0.00	12.60	12	1,521	0.79%
2022/10/07	4	12.84	11	12.90	12.75	-7	1,500	-0.47%
2022/10/06	42	12.61	0	0.00	12.55	42	1,473	2.85%
2022/10/05	55	12.77	62	12.75	12.75	-7	1,436	-0.49%
2022/10/04	128	12.64	119	12.80	12.70	9	1,415	0.64%	大買/大賣/
2022/10/03	0	0.00	1	13.65	13.60	-1	1,219	-0.08%
2022/09/30	1	13.60	21	13.60	13.65	-20	1,232	-1.62%
2022/09/29	0	0.00	20	13.60	13.60	-20	1,230	-1.62%
2022/09/28	14	13.61	0	0.00	13.55	14	1,235	1.13%
2022/09/27	4	13.70	0	0.00	13.70	4	1,219	0.33%
2022/09/23	0	0.00	2	13.95	13.95	-2	1,371	-0.15%
2022/09/22	0.1	13.90	0	0.00	13.95	0.1	1,377	0.01%
2022/09/21	5	13.95	5	14.00	14.00	0	1,366	0.00%
2022/09/20	9	14.22	10	14.05	14.10	-1	1,361	-0.07%
2022/09/19	0	0.00	8	14.40	14.25	-8	1,350	-0.59%
2022/09/16	7	14.37	0	0.00	14.35	7	1,343	0.52%
2022/09/15	18	14.53	16	14.50	14.50	2	1,330	0.15%
2022/09/14	4	14.35	1	14.35	14.50	3	1,328	0.23%
2022/09/13	0	0.00	4	14.40	14.40	-4	1,324	-0.30%
2022/09/12	0	0.00	21	14.40	14.45	-21	1,332	-1.58%
2022/09/08	11	14.30	23	14.26	14.25	-12	1,333	-0.90%
2022/09/07	20	14.10	3	14.05	14.05	17	1,329	1.28%
2022/09/05	22	14.08	0	0.00	14.05	22	1,326	1.66%
2022/09/02	0	0.00	1	14.00	14.00	-1	1,342	-0.07%
2022/09/01	8	14.45	2	14.38	14.30	6	1,329	0.45%
2022/08/31	1	14.40	9	14.59	14.50	-8	1,321	-0.61%
2022/08/30	16	14.30	4	14.44	14.40	12	1,313	0.91%
2022/08/26	2	14.15	14	14.27	14.15	-12	1,308	-0.92%
2022/08/25	14	14.68	1	14.35	14.40	13	1,278	1.02%
2022/08/23	10	14.25	229	14.54	14.15	-219	1,232	-17.77%	大賣/鉅額交易
2022/08/22	0	0.00	14	13.89	14.10	-14	1,161	-1.21%
2022/08/19	0	0.00	10.1	13.80	13.85	-10.1	1,133	-0.89%
2022/08/18	33	13.75	47	13.79	13.80	-14	1,130	-1.24%
2022/08/16	0	13.60	18	13.60	13.70	-18	1,160	-1.56%
2022/08/15	0	0.00	266	13.44	13.50	-266	1,157	-22.98%	大賣/鉅額交易
2022/08/12	0	0.00	419	13.32	13.35	-419	1,156	-36.22%	大賣/鉅額交易
2022/08/11	0	13.34	13.1	13.27	13.30	-13.1	1,170	-1.12%
2022/08/10	40	13.10	0	0.00	13.15	40	1,163	3.44%
2022/08/09	0	0.00	20	13.05	13.05	-20	1,191	-1.68%
2022/08/08	6	12.83	0	0.00	12.90	6	1,209	0.50%
2022/08/05	4	13.03	25	13.01	12.95	-21	1,202	-1.75%
2022/08/04	1	12.95	10	13.05	12.95	-9	1,216	-0.74%
2022/08/03	13	13.10	30	13.05	13.05	-17	1,216	-1.40%
2022/08/02	0	0.00	150	13.05	13.15	-150	1,218	-12.31%	大賣/鉅額交易
2022/08/01	0	0.00	2	13.25	13.20	-2	1,221	-0.16%
2022/07/29	0	13.30	31	13.07	13.20	-31	1,232	-2.52%
2022/07/28	55	13.00	74	12.95	12.95	-19	1,205	-1.58%
2022/07/27	0	0.00	71	12.79	12.90	-71	1,200	-5.91%
2022/07/26	24	12.80	10	12.80	12.70	14	1,204	1.16%
2022/07/25	0	0.00	51	12.91	12.95	-51	1,207	-4.22%
2022/07/22	0	0.00	8	12.74	12.65	-8	1,190	-0.67%
2022/07/21	10	12.60	2	12.65	12.65	8	1,206	0.66%
2022/07/20	0	0.00	23	12.68	12.55	-23	1,203	-1.91%
2022/07/19	9	12.60	15	12.50	12.65	-6	1,214	-0.49%
2022/07/18	21	12.52	6.8	12.55	12.55	14.2	1,226	1.16%
2022/07/15	3.1	12.40	0.2	12.50	12.40	2.9	1,246	0.23%
2022/07/14	225	12.38	25	12.35	12.35	200	1,245	16.06%	大買/鉅額交易
2022/07/13	11	12.41	0	0.00	12.35	11	1,243	0.88%
2022/07/12	15	12.30	151	12.35	12.30	-136	1,248	-10.90%	大賣/鉅額交易
2022/07/08	3	12.45	4	12.50	12.45	-1	1,245	-0.08%
2022/07/06	1	12.50	0	0.00	12.45	1	1,257	0.08%
2022/07/05	13	12.71	10	12.79	12.75	3	1,320	0.23%
2022/07/04	4	13.04	26	13.14	13.10	-22	1,355	-1.62%
2022/07/01	29	13.30	50	13.37	12.75	-21	1,311	-1.60%
2022/06/30	21	12.65	4	12.73	12.65	17	1,196	1.42%
2022/06/29	0	0.00	7	12.63	12.65	-7	1,192	-0.59%
2022/06/27	10	12.60	0	0.00	12.55	10	1,227	0.81%
2022/06/24	2	12.35	0	0.00	12.40	2	1,227	0.16%
2022/06/23	5	12.25	0	0.00	12.35	5	1,245	0.40%
2022/06/22	9	12.33	0	0.00	12.25	9	1,246	0.72%
2022/06/21	25	12.60	2	12.60	12.60	23	1,255	1.83%
2022/06/20	4	12.50	32	12.49	12.35	-28	1,260	-2.22%
2022/06/17	6	12.67	0	0.00	12.65	6	1,270	0.47%
2022/06/16	24	12.86	0	0.00	12.75	24	1,277	1.88%
2022/06/15	5	12.95	0	0.00	12.95	5	1,346	0.37%
2022/06/14	18	12.99	10	12.95	13.05	8	1,544	0.52%
2022/06/13	17	13.07	47.5	13.03	13.00	-30.5	1,552	-1.96%
2022/06/10	8	13.46	4	13.43	13.40	4	1,542	0.26%
2022/06/09	6	13.57	26	13.60	13.55	-20	1,536	-1.30%
2022/06/08	4	13.63	32	13.71	13.65	-28	1,538	-1.82%
2022/06/07	12	13.60	15	13.73	13.60	-3	1,536	-0.20%
2022/06/06	2	13.33	12	13.38	13.35	-10	1,491	-0.67%
2022/06/02	2	13.30	7	13.31	13.30	-5	1,496	-0.33%
2022/06/01	5	13.35	2	13.45	13.30	3	1,501	0.20%
2022/05/31	8	13.10	8.2	13.22	13.15	-0.2	1,492	-0.01%
2022/05/30	4	13.34	3	13.37	13.35	1	1,478	0.07%
2022/05/27	0	0.00	3	13.32	13.25	-3	1,461	-0.21%
2022/05/25	16	13.39	20	13.32	13.30	-4	1,449	-0.28%
2022/05/24	8	13.34	50	13.30	13.25	-42	1,455	-2.89%
2022/05/23	0	0.00	5	13.11	13.05	-5	1,428	-0.35%
2022/05/20	1	13.15	2	13.15	13.10	-1	1,423	-0.07%
2022/05/19	0	0.00	18	13.01	13.10	-18	1,417	-1.27%
2022/05/18	30	12.92	0	0.00	13.00	30	1,391	2.16%
2022/05/17	646.2	13.04	14	13.00	13.05	632.2	1,381	45.77%	大買/鉅額交易
2022/05/16	14	12.66	32	12.75	12.85	-18	1,351	-1.33%
2022/05/13	0	0.00	11	12.40	12.40	-11	1,326	-0.83%
2022/05/12	0	0.00	22	12.19	12.20	-22	1,321	-1.66%
2022/05/10	4	12.05	133	12.09	12.20	-129	1,309	-9.85%	大賣/鉅額交易
2022/05/09	5	12.15	197	12.18	12.10	-192	1,302	-14.74%	大賣/鉅額交易
2022/05/06	5	12.30	2	12.25	12.30	3	1,288	0.23%
2022/05/05	4	12.25	0	0.00	12.35	4	1,282	0.31%
2022/05/04	2	12.20	13	12.20	12.25	-11	1,280	-0.86%
2022/05/03	10	12.25	1	12.20	12.25	9	1,277	0.70%
2022/04/29	5	12.33	18	12.30	12.30	-13	1,284	-1.01%
2022/04/28	2	12.30	0	0.00	12.30	2	1,291	0.15%
2022/04/27	13	12.43	3	12.50	12.35	10	1,292	0.77%
2022/04/26	6	12.65	1	12.65	12.65	5	1,288	0.39%
2022/04/25	11	12.61	5	12.61	12.60	6	1,303	0.46%
2022/04/22	2	12.78	18	12.84	12.85	-16	1,296	-1.23%
2022/04/21	1	12.80	34	12.97	12.90	-33	1,293	-2.55%
2022/04/20	0	0.00	8	12.79	12.75	-8	1,283	-0.62%
2022/04/18	0	0.00	13	12.66	12.65	-13	1,303	-1.00%
2022/04/15	4	12.75	0	0.00	12.75	4	1,315	0.30%
2022/04/14	2	12.70	2	12.75	12.70	0	1,334	0.00%
2022/04/13	0.5	12.75	34	12.70	12.75	-33.5	1,333	-2.51%
2022/04/12	35	12.87	39	12.95	12.85	-4	1,325	-0.30%
2022/04/11	347	13.44	132	13.44	13.15	215	1,334	16.11%	大買/大賣/鉅額交易
2022/04/08	59	13.11	23	13.15	13.20	36	1,313	2.74%
2022/04/07	0	0.00	9	12.88	12.80	-9	1,282	-0.70%
2022/04/06	0	0.00	3	12.70	12.85	-3	1,285	-0.23%
2022/04/01	0	12.75	3	12.70	12.75	-3	1,285	-0.23%
2022/03/31	7	12.75	11	12.79	12.85	-4	1,307	-0.31%
2022/03/30	2	12.55	4	12.54	12.60	-2	1,295	-0.15%
2022/03/29	6	12.46	2	12.45	12.50	4	1,286	0.31%
2022/03/28	35	12.51	3	12.43	12.50	32	1,296	2.47%
2022/03/25	10	12.65	0	0.00	12.65	10	1,313	0.76%
2022/03/24	17	12.71	10	12.70	12.70	7	1,330	0.53%
2022/03/23	36	12.83	13	12.80	12.80	23	1,388	1.66%
2022/03/22	12	12.95	9	12.97	12.90	3	1,422	0.21%
2022/03/21	14	12.79	8	12.86	12.90	6	1,453	0.41%
2022/03/18	49	12.77	72	12.75	12.85	-23	1,469	-1.57%
2022/03/17	92	13.15	127.3	13.08	13.25	-35.3	1,402	-2.52%	大賣/
2022/03/16	2	12.15	3	12.20	12.20	-1	1,229	-0.08%
2022/03/15	4	12.15	0	0.00	12.15	4	1,310	0.31%
2022/03/14	11	12.22	0	0.00	12.30	11	1,317	0.83%
2022/03/11	9	12.17	0	0.00	12.25	9	1,337	0.67%
2022/03/10	2	12.15	34	12.18	12.15	-32	1,377	-2.32%
2022/03/09	0	0.00	10	12.10	12.15	-10	1,410	-0.71%
2022/03/08	13	11.97	4	11.96	12.00	9	1,507	0.60%
2022/03/07	15	12.07	40	12.07	12.10	-25	1,671	-1.50%
2022/03/04	5	12.35	20	12.35	12.35	-15	1,769	-0.85%
2022/03/03	4	12.40	0	0.00	12.45	4	1,841	0.22%
2022/03/02	6	12.40	5	12.45	12.45	1	1,976	0.05%
2022/03/01	20	12.45	2	12.45	12.45	18	2,163	0.83%
2022/02/25	5	12.40	1	12.25	12.30	4	2,252	0.18%
2022/02/24	38	12.53	10	12.33	12.30	28	2,266	1.24%
2022/02/23	43	12.65	19	12.63	12.70	24	2,265	1.06%
2022/02/22	2	12.25	0	0.00	12.35	2	2,266	0.09%
2022/02/21	1	12.25	2	12.33	12.40	-1	2,271	-0.04%
2022/02/17	1	12.20	54	12.20	12.20	-53	2,336	-2.27%
2022/02/16	6	12.15	4	12.20	12.15	2	2,352	0.09%
2022/02/15	4	12.16	0	0.00	12.15	4	2,376	0.17%
2022/02/14	6	12.15	6	12.23	12.15	0	2,403	0.00%
2022/02/11	22	12.36	42	12.42	12.45	-20	2,435	-0.82%
2022/02/10	13	12.30	0	0.00	12.35	13	2,453	0.53%
2022/02/09	0	12.73	61	12.35	12.35	-61	2,495	-2.44%
2022/02/08	0	12.30	46	12.33	12.35	-46	2,649	-1.74%
2022/02/07	1	12.05	14	12.19	12.20	-13	2,723	-0.48%
2022/01/26	0	12.15	15	11.81	11.85	-15	2,782	-0.54%
2022/01/25	3	11.85	12	12.04	11.80	-9	2,860	-0.31%
2022/01/24	2	11.80	6	11.80	11.95	-4	2,986	-0.13%
2022/01/21	16	11.95	4	12.03	11.90	12	3,003	0.40%
2022/01/20	2	12.00	3	12.17	12.20	-1	3,037	-0.03%
2022/01/19	14	12.08	74	12.03	12.05	-60	3,106	-1.93%
2022/01/18	10	12.20	30	12.30	12.20	-20	3,240	-0.62%
2022/01/17	2	12.25	3	12.23	12.30	-1	3,444	-0.03%
2022/01/14	24	12.20	0	0.00	12.25	24	3,985	0.60%
2022/01/13	3	12.40	0	0.00	12.30	3	4,258	0.07%
2022/01/12	2	12.25	3.1	12.27	12.30	-1.1	4,412	-0.02%
2022/01/11	2	12.20	4	12.25	12.35	-2	4,450	-0.04%
2022/01/10	5	12.14	76	12.20	12.35	-71	4,695	-1.51%
2022/01/07	27	12.25	3.3	12.21	12.20	23.8	4,762	0.50%
2022/01/06	1.3	12.46	1	12.50	12.40	0.3	4,858	0.01%
2022/01/05	3	12.55	20	12.50	12.55	-17	4,873	-0.35%
2022/01/04	1	12.55	20	12.50	12.55	-19	4,891	-0.39%
2022/01/03	102	12.23	121	12.21	12.25	-19	4,913	-0.39%	大買/大賣/
2021/12/30	10	12.62	3.1	12.68	12.60	6.9	4,899	0.14%
2021/12/29	5	12.61	6	12.55	12.65	-1	4,910	-0.02%
2021/12/28	13.4	12.44	7	12.40	12.45	6.4	4,939	0.13%
2021/12/27	275	12.49	303	12.51	12.35	-28	4,958	-0.56%	大買/大賣/
2021/12/24	7	12.31	5	12.32	12.35	2	4,972	0.04%
2021/12/23	11	12.32	59	12.30	12.40	-48	5,007	-0.96%
2021/12/22	22	12.37	1	12.30	12.35	21	5,110	0.41%
2021/12/21	145	12.39	14	12.30	12.40	131	5,115	2.56%	大買/鉅額交易
2021/12/20	15	12.73	20.3	12.66	12.55	-5.3	5,141	-0.10%
2021/12/17	80	12.45	76	12.58	12.55	4	5,137	0.08%
2021/12/16	74	12.79	7	12.85	12.75	67	5,076	1.32%
2021/12/15	50	12.91	0.3	13.15	12.85	49.8	5,051	0.98%
2021/12/14	33	13.03	0.2	13.00	13.00	32.8	5,009	0.65%
2021/12/13	10	13.16	1	13.15	13.15	9	4,993	0.18%
2021/12/10	23	13.36	41.1	13.40	13.25	-18.1	4,989	-0.36%
2021/12/09	202	13.42	41	13.32	13.25	161	4,986	3.23%	大買/鉅額交易
2021/12/08	1	13.75	4	13.80	13.80	-3	4,932	-0.06%
2021/12/07	56	13.93	0	0.00	13.80	56	4,931	1.14%
2021/12/06	58	13.80	253	13.80	13.80	-195	4,924	-3.96%	大賣/鉅額交易
2021/12/03	37	14.03	6	14.07	14.00	31	4,919	0.63%
2021/12/02	35	14.48	28.1	14.29	14.25	6.9	4,886	0.14%
2021/12/01	268	14.93	212.1	15.03	14.85	55.9	4,861	1.15%	大買/大賣/
2021/11/30	45.1	14.82	42	14.50	15.05	3.1	4,730	0.07%
2021/11/29	135	14.03	15	14.02	14.05	120	4,662	2.57%	大買/鉅額交易
2021/11/26	82	14.41	7	14.33	14.35	75	4,640	1.62%
2021/11/25	123.2	14.46	73	14.37	14.65	50.2	4,662	1.08%	大買/
2021/11/24	45	13.67	181	13.67	14.05	-136	4,731	-2.87%	大賣/鉅額交易
2021/11/23	52	13.24	36	13.25	13.25	16	4,709	0.34%
2021/11/22	14	13.05	41	13.11	13.15	-27	4,726	-0.57%
2021/11/19	195	12.98	126	13.01	13.00	69	4,717	1.46%	大買/大賣/
2021/11/18	13	13.03	14	13.13	13.10	-1	4,705	-0.02%
2021/11/17	102	13.01	27	13.14	13.00	75	4,712	1.59%	大買/
2021/11/16	27	13.30	40	13.36	13.25	-13	4,679	-0.28%
2021/11/15	41	13.11	25	13.10	13.15	16	4,675	0.34%
2021/11/12	33	13.15	48	13.18	13.20	-15	4,702	-0.32%
2021/11/11	42	13.13	48	13.17	12.95	-6	4,753	-0.13%
2021/11/10	19	12.94	110	13.11	13.10	-91	4,815	-1.89%	大賣/
2021/11/09	31	12.89	18	12.91	12.90	13	4,863	0.27%
2021/11/08	17	12.94	25	13.06	13.05	-8	4,921	-0.16%
2021/11/05	123	12.89	5	12.84	12.80	118	5,136	2.30%	大買/鉅額交易
2021/11/04	31	13.61	68	13.55	13.25	-37	5,041	-0.73%
2021/11/03	98	13.22	101	13.41	13.55	-3	5,071	-0.06%	大賣/
2021/11/02	62	12.78	64.6	12.93	13.15	-2.6	5,023	-0.05%
2021/11/01	178	12.63	53	12.72	12.55	125	4,959	2.52%	大買/鉅額交易
2021/10/29	85	13.14	11	13.13	13.10	74	4,841	1.53%
2021/10/28	31	13.14	9	13.23	13.30	22	4,816	0.46%
2021/10/27	148	13.19	80	13.22	13.35	68	4,786	1.42%	大買/
2021/10/26	114.2	13.21	132.3	13.24	13.10	-18.1	4,820	-0.38%	大買/大賣/
2021/10/25	148	13.67	125	13.80	13.60	23	4,787	0.48%	大買/大賣/
2021/10/22	691	14.27	923	14.06	14.45	-232	4,576	-5.07%	大買/大賣/鉅額交易
2021/10/21	159.2	13.18	473	13.16	13.50	-313.8	4,028	-7.79%	大買/大賣/鉅額交易
2021/10/20	75	12.34	145	12.53	12.50	-70	3,747	-1.87%	大賣/
2021/10/19	69	11.49	13	11.68	11.75	56	3,577	1.57%
2021/10/18	267	12.37	618	11.91	11.40	-351	3,533	-9.93%	大買/大賣/鉅額交易
2021/10/15	145	11.97	386	11.99	11.95	-241	3,278	-7.35%	大買/大賣/鉅額交易
2021/10/14	146	12.44	154	12.70	12.15	-8	3,193	-0.25%	大買/大賣/
2021/10/13	15	12.31	36	12.29	12.40	-21	3,076	-0.68%
2021/10/12	19	12.32	11	12.61	12.25	8	3,061	0.26%
2021/10/08	81	12.39	23	12.41	12.45	58	3,040	1.91%
2021/10/07	22	12.22	52	12.27	12.20	-30	2,995	-1.00%
2021/10/06	38	12.32	17	12.18	12.10	21	2,962	0.71%
2021/10/05	129	12.43	50	12.44	12.55	79	2,939	2.69%	大買/
2021/10/04	52	12.73	82	12.83	12.70	-30	2,899	-1.03%
2021/10/01	176	12.81	183	12.83	12.95	-7	2,871	-0.24%	大買/大賣/
2021/09/30	211	12.90	31	12.91	12.95	180	2,835	6.35%	大買/鉅額交易
2021/09/29	108.1	12.94	118	13.03	13.10	-9.9	2,791	-0.35%	大買/大賣/
2021/09/28	18.1	12.61	10	12.70	12.75	8.1	2,681	0.30%
2021/09/27	122	12.77	141	12.69	12.50	-19	2,665	-0.71%	大買/大賣/
2021/09/24	1	12.45	6	12.45	12.40	-5	2,609	-0.19%
2021/09/23	12	12.13	6	12.30	12.25	6	2,596	0.23%
2021/09/22	26	12.09	0	0.00	12.05	26	2,588	1.00%
2021/09/17	2	12.35	23	12.30	12.50	-21	2,571	-0.82%
2021/09/16	29	12.22	68	12.18	12.20	-39	2,572	-1.52%
2021/09/15	51	12.40	5	12.45	12.35	46	2,563	1.79%
2021/09/14	12	12.60	4	12.79	12.60	8	2,549	0.31%
2021/09/13	16	12.58	20	12.50	12.65	-4	2,519	-0.16%
2021/09/10	1	12.25	4	12.20	12.20	-3	2,476	-0.12%
2021/09/09	37	11.77	1	11.85	12.00	36	2,461	1.46%
2021/09/08	111	11.98	11.1	11.91	11.80	99.9	2,443	4.09%	大買/
2021/09/07	21	12.25	5	12.35	12.35	16	2,392	0.67%
2021/09/06	56	12.52	80	12.62	12.35	-24	2,376	-1.01%
2021/09/03	34	12.10	8	12.36	12.45	26	2,301	1.13%
2021/09/02	110	12.28	19	12.23	12.20	91	2,256	4.03%	大買/
2021/09/01	94	12.51	90	12.42	12.50	4	2,212	0.18%
2021/08/31	243	12.67	115	12.65	12.70	128	2,161	5.92%	大買/大賣/鉅額交易
2021/08/30	180.1	13.25	306	12.97	13.20	-125.9	2,006	-6.27%	大買/大賣/鉅額交易
2021/08/27	32	12.13	47	12.10	12.10	-15	1,753	-0.86%
2021/08/26	15	11.82	76	11.78	11.80	-61	1,692	-3.60%
2021/08/25	2	11.55	9	11.40	11.55	-7	1,660	-0.42%
2021/08/24	16	11.29	6	11.45	11.30	10	1,647	0.61%
2021/08/23	10	11.25	9	11.38	11.40	1	1,641	0.06%
2021/08/20	12	11.03	6	11.00	11.10	6	1,636	0.37%
2021/08/19	15	11.30	2.2	11.29	11.05	12.8	1,621	0.79%
2021/08/18	36	11.11	46	11.05	11.50	-10	1,601	-0.62%
2021/08/17	101.2	11.56	26	11.67	11.35	75.2	1,557	4.83%	大買/
2021/08/16	17	12.06	14	12.12	12.10	3	1,483	0.20%
2021/08/13	42	12.16	66.2	12.00	12.10	-24.2	1,395	-1.73%
2021/08/12	163	11.86	28	11.85	12.15	135	1,318	10.24%	大買/鉅額交易
2021/08/11	138.2	12.07	163	12.14	12.10	-24.8	1,239	-2.00%	大買/大賣/
2021/08/10	17.1	11.20	263	11.05	11.25	-245.9	991	-24.80%	大賣/鉅額交易
2021/08/09	66	11.04	125	11.11	11.10	-59	956	-6.17%	大賣/
2021/08/06	5	10.65	4	10.73	10.75	1	863	0.12%
2021/08/05	2	10.60	87	10.60	10.55	-85	861	-9.86%
2021/08/04	8	10.57	110	10.60	10.55	-102	885	-11.52%	大賣/鉅額交易
2021/08/03	5	10.55	0	0.00	10.65	5	890	0.56%
2021/08/02	14	10.54	1	10.60	10.65	13	900	1.44%
2021/07/30	144	10.71	642	10.53	10.60	-498	900	-55.33%	大買/大賣/鉅額交易
2021/07/29	377	10.44	340	10.47	10.60	37	797	4.64%	大買/大賣/
2021/07/28	3	9.90	0	0.00	9.97	3	684	0.44%
2021/07/27	21	9.97	0	0.00	9.95	21	707	2.97%
2021/07/23	12	9.99	0	0.00	9.97	12	743	1.61%
2021/07/22	7	9.99	4	9.97	9.96	3	755	0.40%
2021/07/21	21	9.94	0	0.00	9.92	21	765	2.74%
2021/07/20	12	9.95	6	9.95	9.95	6	790	0.76%
2021/07/19	5	9.98	0	0.00	9.99	5	814	0.61%
2021/07/16	11	10.00	0	0.00	10.00	11	899	1.22%
2021/07/15	0	0.00	3	9.98	10.05	-3	932	-0.32%
2021/07/14	0.2	9.95	0	0.00	9.95	0.2	997	0.02%
2021/07/13	2	9.96	30	9.98	9.97	-28	1,040	-2.69%
2021/07/08	0	0.00	2	10.00	9.99	-2	1,079	-0.19%
2021/07/07	11	9.96	3	9.96	9.96	8	1,111	0.72%
2021/07/06	2	9.97	0	0.00	9.97	2	1,124	0.18%
2021/07/02	12	9.98	12	9.98	9.94	0	1,151	0.00%
2021/07/01	3	9.95	47	9.97	9.96	-44	1,155	-3.81%
2021/06/30	3	9.94	0	0.00	9.95	3	1,156	0.26%
2021/06/28	2	9.95	5	9.99	9.96	-3	1,157	-0.26%
2021/06/25	10	9.99	1	10.05	9.99	9	1,153	0.78%
2021/06/24	1	10.00	0	0.00	9.99	1	1,164	0.09%
2021/06/23	2	9.92	0	0.00	9.95	2	1,158	0.17%
2021/06/22	1	9.92	0	0.00	9.95	1	1,159	0.09%
2021/06/21	4	9.90	0	0.00	9.93	4	1,163	0.34%
2021/06/17	10	9.95	1	9.96	9.96	9	1,166	0.77%
2021/06/16	1	9.94	0	0.00	9.95	1	1,173	0.09%
2021/06/15	2	9.94	3	9.95	9.96	-1	1,181	-0.08%
2021/06/11	0	0.00	3	9.97	9.95	-3	1,185	-0.25%
2021/06/10	5	9.86	0	0.00	9.86	5	1,195	0.42%
2021/06/09	7	9.85	0	0.00	9.84	7	1,196	0.59%
2021/06/08	7	9.87	0	10.05	9.86	7	1,195	0.59%
2021/06/07	15	9.84	34	9.93	9.88	-19	1,202	-1.58%
2021/06/04	14	9.95	0	0.00	9.93	14	1,202	1.16%
2021/06/03	10	10.04	2	9.99	9.98	8	1,208	0.66%
2021/06/02	24	9.98	1	10.00	10.00	23	1,206	1.91%
2021/06/01	15	9.99	0	0.00	9.99	15	1,206	1.24%
2021/05/31	8	10.00	4	10.10	10.00	4	1,213	0.33%
2021/05/28	10	9.97	5	9.95	9.99	5	1,214	0.41%
2021/05/27	1	9.67	0	0.00	9.77	1	1,204	0.08%
2021/05/25	6	9.65	34	9.69	9.66	-28	1,215	-2.30%
2021/05/24	4	9.59	0	0.00	9.63	4	1,218	0.33%
2021/05/21	8	9.60	0	0.00	9.60	8	1,265	0.63%
2021/05/20	19	9.52	0	0.00	9.50	19	1,295	1.47%
2021/05/19	7	9.58	0	0.00	9.62	7	1,289	0.54%
2021/05/18	43	9.67	3	9.66	9.68	40	1,287	3.11%
2021/05/17	19	9.51	7	9.61	9.25	12	1,277	0.94%
2021/05/14	9	9.95	1	9.87	9.87	8	1,248	0.64%
2021/05/13	13	9.83	3	9.71	9.86	10	1,233	0.81%
2021/05/12	40	9.99	2	9.97	9.96	38	1,212	3.13%
2021/05/11	29	10.39	1	10.35	10.25	28	1,172	2.39%
2021/05/10	10	10.53	24	10.62	10.60	-14	1,155	-1.21%
2021/05/07	15	10.47	10	10.46	10.50	5	1,147	0.44%
2021/05/06	4	10.23	4	10.35	10.25	0	1,129	0.00%
2021/05/05	0	0.00	5	10.32	10.30	-5	1,123	-0.45%
2021/05/04	44	10.22	11	10.16	10.20	33	1,121	2.94%
2021/05/03	24	10.61	5	10.53	10.50	19	1,092	1.74%
2021/04/29	2	10.80	3	10.90	10.70	-1	1,074	-0.09%
2021/04/28	10	10.73	3	10.75	10.80	7	1,057	0.66%
2021/04/27	15	10.66	0	0.00	10.70	15	1,058	1.42%
2021/04/26	20	10.66	33	10.79	10.60	-13	1,048	-1.24%
2021/04/23	7	10.80	14	10.88	10.85	-7	1,023	-0.68%
2021/04/22	51	11.17	12	11.17	10.90	39	1,006	3.88%
2021/04/21	9	10.83	29	10.77	10.90	-20	922	-2.17%
2021/04/20	120	10.83	120	10.87	10.85	0	891	0.00%	大買/大賣/
2021/04/19	45.2	10.60	19	10.56	10.55	26.2	832	3.14%
2021/04/16	27	10.30	8	10.26	10.35	19	828	2.29%
2021/04/15	1	10.20	1	10.20	10.20	0	815	0.00%
2021/04/14	32	10.19	51	10.17	10.15	-19	810	-2.34%
2021/04/13	20	10.31	4	10.33	10.30	16	803	1.99%
2021/04/12	32	10.17	8	10.18	10.20	24	777	3.09%
2021/04/09	6	10.13	6	10.11	10.10	0	764	0.00%
2021/04/08	30	10.10	22	10.10	10.10	8	759	1.05%
2021/04/07	1	10.05	5	10.05	10.10	-4	750	-0.53%
2021/04/06	7	10.03	2	10.05	10.05	5	751	0.67%
2021/04/01	2	10.00	0	0.00	10.00	2	747	0.27%
2021/03/31	24	10.00	2	10.00	10.00	22	751	2.93%
2021/03/30	0	0.00	3	10.00	10.00	-3	749	-0.40%
2021/03/29	9	10.00	62	10.04	10.05	-53	751	-7.06%
2021/03/26	9	10.08	0	0.00	10.10	9	734	1.22%
2021/03/25	2	10.00	10	10.05	10.05	-8	737	-1.08%
2021/03/24	4	10.00	6	10.05	10.05	-2	743	-0.27%
2021/03/22	0	0.00	3	10.10	10.10	-3	741	-0.40%
2021/03/18	7	10.15	4	10.20	10.15	3	742	0.40%
2021/03/17	0	10.20	20	10.10	10.05	-20	747	-2.67%
2021/03/16	5	10.20	7	10.15	10.20	-2	755	-0.26%
2021/03/15	3	10.03	4	10.10	10.05	-1	759	-0.13%
2021/03/12	9.1	10.09	0	0.00	10.05	9.1	772	1.18%
2021/03/11	2	10.05	2	10.10	10.10	0	782	0.00%
2021/03/10	0	0.00	8	10.05	10.05	-8	794	-1.01%
2021/03/09	6	10.09	3	10.10	10.10	3	830	0.36%
2021/03/08	0	0.00	2	10.00	10.05	-2	885	-0.23%
2021/03/05	3	10.03	0	0.00	10.10	3	959	0.31%
2021/03/04	10	10.05	0	0.00	10.05	10	1,171	0.85%
2021/03/03	29	10.01	7	9.93	10.00	22	1,329	1.66%
2021/03/02	0	0.00	4	10.00	9.88	-4	1,341	-0.30%
2021/02/26	9	9.98	2	9.95	9.95	7	1,341	0.52%
2021/02/25	0	0.00	2	10.10	10.05	-2	1,335	-0.15%
2021/02/24	3	10.10	0	0.00	10.10	3	1,331	0.23%
2021/02/23	65	10.28	51	10.25	10.20	14	1,322	1.06%
2021/02/22	3	9.81	8	9.94	9.94	-5	1,274	-0.39%
2021/02/19	3	9.83	26	9.85	9.89	-23	1,241	-1.85%
2021/02/18	2	9.86	1	9.93	9.87	1	1,236	0.08%
2021/02/17	10	9.81	4	9.80	9.85	6	1,230	0.49%
2021/02/05	0	0.00	9	9.89	9.80	-9	1,225	-0.73%
2021/02/04	1	9.86	3	9.89	9.86	-2	1,221	-0.16%
2021/02/02	0	0.00	2	9.85	9.82	-2	1,222	-0.16%
2021/02/01	16	9.75	0	0.00	9.72	16	1,222	1.31%
2021/01/29	2	9.80	0	0.00	9.80	2	1,217	0.16%
2021/01/28	8	9.86	11	9.88	9.88	-3	1,209	-0.25%
2021/01/26	1	10.10	2	10.00	9.94	-1	1,207	-0.08%
2021/01/25	4	9.88	7	9.87	9.90	-3	1,198	-0.25%
2021/01/22	7	9.89	0	0.00	9.93	7	1,200	0.58%
2021/01/21	7	9.97	0	0.00	9.93	7	1,210	0.58%
2021/01/20	21	9.99	6	10.08	9.91	15	1,206	1.24%
2021/01/19	2	10.15	0	0.00	10.15	2	1,195	0.17%
2021/01/18	2	10.15	0	0.00	10.15	2	1,192	0.17%
2021/01/15	4	10.20	9	10.20	10.20	-5	1,191	-0.42%
2021/01/14	0	0.00	3	10.35	10.25	-3	1,183	-0.25%
2021/01/13	19	10.34	0	0.00	10.35	19	1,190	1.60%
2021/01/12	2	10.30	7	10.34	10.30	-5	1,186	-0.42%
2021/01/11	57	10.38	66	10.53	10.60	-9	1,178	-0.76%
2021/01/08	1	10.00	10	10.04	10.00	-9	1,136	-0.79%
2021/01/07	55	10.09	0	0.00	10.00	55	1,129	4.87%
2021/01/06	105	10.02	3	10.05	10.05	102	1,126	9.06%	大買/鉅額交易
2021/01/05	63.1	10.25	0	0.00	10.15	63.1	1,105	5.71%
2021/01/04	45	10.35	0	0.00	10.35	45	1,099	4.09%
2020/12/31	40	10.40	0.5	10.20	10.40	39.5	1,093	3.62%
2020/12/30	410	10.37	8	10.40	10.40	402	1,089	36.88%	大買/鉅額交易
2020/12/29	0	0.00	2	10.25	10.35	-2	1,074	-0.19%
2020/12/28	11.4	10.30	0	0.00	10.30	11.4	1,065	1.07%
2020/12/25	70	10.28	1	10.25	10.25	69	1,057	6.53%
2020/12/24	2	10.15	6	10.20	10.15	-4	1,044	-0.38%
2020/12/23	211	10.16	1	10.20	10.10	210	1,039	20.21%	大買/鉅額交易
2020/12/22	196	10.11	0	0.00	10.05	196	1,042	18.80%	大買/鉅額交易
2020/12/21	100	10.10	5	10.15	10.10	95	1,049	9.05%
2020/12/18	1	10.20	0	0.00	10.10	1	1,053	0.09%
2020/12/16	4	10.35	7	10.16	10.30	-3	1,073	-0.28%
2020/12/15	7	10.06	10	10.13	10.05	-3	1,067	-0.28%
2020/12/14	3	10.12	0	0.00	10.10	3	1,069	0.28%
2020/12/11	7	10.12	1	10.20	10.05	6	1,064	0.56%
2020/12/10	2	10.13	1	10.10	10.15	1	1,054	0.09%
2020/12/09	1	10.00	6	10.09	10.05	-5	1,045	-0.48%
2020/12/08	2	10.25	2	10.25	10.10	0	1,043	0.00%
2020/12/07	4	10.36	4	10.30	10.40	0	1,037	0.00%
2020/12/04	7	10.29	73	10.34	10.35	-66	1,029	-6.41%
2020/12/03	12	10.49	8	10.48	10.40	4	1,009	0.40%
2020/12/02	13	10.76	64	10.87	10.65	-51	978	-5.21%
2020/12/01	31	11.11	49	11.24	11.00	-18	917	-1.96%
2020/11/30	200	11.96	90	11.83	11.55	110	840	13.09%	大買/鉅額交易
2020/11/27	97.5	10.68	145	10.86	11.20	-47.5	621	-7.64%	大賣/
2020/11/26	20	10.09	12	10.02	10.20	8	460	1.74%
2020/11/24	3	9.95	1	9.94	9.91	2	436	0.46%
2020/11/23	0	0.00	2	9.95	9.93	-2	435	-0.46%
2020/11/20	2	9.83	5	9.84	9.87	-3	430	-0.70%
2020/11/18	5	9.86	0	0.00	9.83	5	435	1.15%
2020/11/17	0.1	9.82	0	0.00	9.84	0.1	435	0.02%
2020/11/06	3	9.72	0	0.00	9.69	3	490	0.61%
2020/10/30	1	9.67	0	0.00	9.65	1	513	0.19%
2020/10/28	17	9.82	0	0.00	9.82	17	499	3.41%
2020/10/27	1	9.90	0	0.00	9.88	1	497	0.20%
2020/10/26	5	9.84	0	0.00	9.84	5	498	1.00%
2020/10/22	0	0.00	7	9.89	9.87	-7	512	-1.37%
2020/10/21	3	9.63	0	0.00	9.81	3	525	0.57%
2020/10/20	1	9.84	10	9.88	9.80	-9	522	-1.72%
2020/10/19	0	0.00	12	9.92	9.94	-12	517	-2.32%
2020/10/15	2	9.80	0	0.00	9.85	2	522	0.38%
2020/10/13	2	9.85	3	9.85	9.87	-1	522	-0.19%
2020/10/12	11	9.90	0	0.00	9.92	11	523	2.10%
2020/10/08	2	9.92	5	9.93	9.94	-3	524	-0.57%
2020/10/07	0	0.00	2	9.91	9.94	-2	524	-0.38%
2020/10/06	5	9.90	1	9.93	9.90	4	529	0.76%
2020/10/05	3	9.93	0	0.00	9.89	3	538	0.56%
2020/09/29	0	0.00	3	9.90	9.89	-3	554	-0.54%
2020/09/28	1	9.80	2	9.85	9.89	-1	574	-0.17%
2020/09/25	2	9.76	8	9.82	9.80	-6	615	-0.98%
2020/09/24	16	9.84	0	0.00	9.82	16	615	2.60%
2020/09/23	18	9.98	0	0.00	10.00	18	606	2.97%
2020/09/22	2	10.10	0	0.00	10.10	2	597	0.33%
2020/09/21	5	10.14	2	10.30	10.10	3	598	0.50%
2020/09/17	2	10.10	0	0.00	10.05	2	571	0.35%
2020/09/16	1	10.10	0	0.00	10.10	1	570	0.18%
2020/09/11	0	0.00	1	10.40	10.15	-1	589	-0.17%
2020/09/10	8	10.15	0	0.00	10.20	8	581	1.38%
2020/09/09	0	0.00	2	10.10	10.10	-2	575	-0.35%
2020/09/08	3	10.15	0	0.00	10.10	3	582	0.52%
2020/09/07	14	10.15	10	10.20	10.10	4	597	0.67%
2020/09/04	11	10.05	15	10.05	10.05	-4	594	-0.67%
2020/09/02	0	0.00	2	10.15	10.15	-2	591	-0.34%
2020/08/31	4	10.15	0	0.00	10.20	4	597	0.67%
2020/08/27	0	0.00	5	10.20	10.15	-5	597	-0.84%
2020/08/26	0	0.00	2	10.15	10.15	-2	593	-0.34%
2020/08/25	0	0.00	27	10.14	10.10	-27	594	-4.54%
2020/08/20	33	9.92	4	9.94	10.00	29	601	4.82%
2020/08/19	1	10.25	0	0.00	10.25	1	629	0.16%
2020/08/18	1	9.97	2	9.99	10.00	-1	611	-0.16%
2020/08/14	1	9.80	0	0.00	9.78	1	603	0.17%
2020/08/12	4	9.87	4	9.82	9.83	0	599	0.00%
2020/08/10	8	9.85	0	0.00	9.83	8	602	1.33%
2020/08/06	1	9.84	0	0.00	9.78	1	599	0.17%
2020/08/04	0	0.00	8	9.79	9.80	-8	596	-1.34%
2020/08/03	7	9.81	0	0.00	9.80	7	598	1.17%
2020/07/27	12	9.86	0	0.00	9.80	12	618	1.94%
2020/07/24	4	10.00	3	9.96	9.97	1	607	0.16%
2020/07/23	0	0.00	5	10.00	10.00	-5	599	-0.83%
2020/07/22	5	10.07	0	0.00	10.00	5	602	0.83%
2020/07/20	38	9.98	0	0.00	9.98	38	590	6.43%
2020/07/16	9	10.00	0	0.00	10.00	9	601	1.50%
2020/07/15	3	10.00	0	0.00	10.00	3	600	0.50%
2020/07/14	4	10.00	0	0.00	10.05	4	604	0.66%
2020/07/13	7	10.00	0	0.00	10.05	7	609	1.15%
2020/07/10	25	9.99	0	0.00	10.05	25	609	4.10%
2020/07/09	9	10.07	0	0.00	10.10	9	604	1.49%
2020/07/08	1	10.20	0	0.00	10.15	1	600	0.17%
2020/07/07	12	10.11	1	10.15	10.25	11	599	1.83%
2020/07/06	4	10.53	5	10.56	10.55	-1	588	-0.17%
2020/07/02	2	10.25	0	0.00	10.25	2	545	0.37%
2020/07/01	1	10.15	0	0.00	10.20	1	541	0.18%
2020/06/29	1	10.20	0	0.00	10.25	1	542	0.18%
2020/06/23	1	10.30	0	0.00	10.25	1	554	0.18%
2020/06/22	5	10.20	0	0.00	10.25	5	556	0.90%
2020/06/17	2	10.15	3	10.15	10.20	-1	555	-0.18%
2020/06/15	4	10.00	0	0.00	9.98	4	592	0.68%
2020/06/12	5	10.05	2	10.00	10.00	3	594	0.50%
2020/06/10	0	0.00	2	10.50	10.45	-2	599	-0.33%
2020/06/08	1	10.35	0	0.00	10.40	1	669	0.15%
2020/06/05	1	10.35	0	0.00	10.40	1	665	0.15%
2020/06/04	1	10.40	0	0.00	10.40	1	671	0.15%
2020/05/28	1	10.20	0	0.00	10.10	1	697	0.14%
2020/05/27	12	10.21	0	0.00	10.35	12	702	1.71%
2020/05/26	4	10.65	0	0.00	10.45	4	700	0.57%
2020/05/22	0	0.00	2	9.85	9.82	-2	663	-0.30%
2020/05/19	1	9.74	2	9.76	9.80	-1	673	-0.15%
2020/05/18	4	9.68	0	0.00	9.68	4	673	0.59%
2020/05/08	1	9.83	0	0.00	9.84	1	697	0.14%
2020/05/06	0	0.00	3	9.56	9.54	-3	691	-0.43%
2020/05/04	2	9.50	2	9.51	9.42	0	714	0.00%
2020/04/30	6	9.77	5	9.83	9.76	1	715	0.14%
2020/04/29	5	9.40	0	0.00	9.42	5	727	0.69%
2020/04/17	0	0.00	4	9.31	9.27	-4	780	-0.51%
2020/04/15	1	9.35	0	0.00	9.38	1	772	0.13%
2020/04/13	1	9.25	3	9.23	9.14	-2	768	-0.26%
2020/04/08	6	8.96	0	0.00	9.05	6	771	0.78%
2020/04/06	0	8.83	1	8.74	8.72	-1	771	-0.13%
2020/03/27	3	8.82	1	8.91	8.84	2	787	0.25%
2020/03/25	0	0.00	1	8.84	8.88	-1	798	-0.13%
2020/03/24	52	8.30	1	8.32	8.35	51	790	6.45%
2020/03/20	2	8.22	0	0.00	8.28	2	888	0.23%
2020/03/19	18	7.93	2	7.88	7.88	16	894	1.79%
2020/03/18	5	8.80	0	0.00	8.75	5	863	0.58%
2020/03/16	0	0.00	9	9.09	9.07	-9	859	-1.05%
2020/03/13	19	9.02	3	9.02	9.37	16	850	1.88%
2020/03/12	2	10.10	21	10.02	10.00	-19	822	-2.31%
2020/03/11	3	10.55	0	0.00	10.55	3	800	0.37%
2020/03/10	3	10.40	0	0.00	10.45	3	799	0.38%
2020/03/09	7	10.67	10	10.67	10.60	-3	792	-0.38%
2020/03/06	5	11.00	15	11.08	11.10	-10	779	-1.28%
2020/03/05	5	11.06	15	11.15	11.10	-10	779	-1.28%
2020/03/04	3	11.00	0	0.00	11.10	3	816	0.37%
2020/03/03	1	11.20	0	0.00	11.20	1	816	0.12%
2020/03/02	6	11.10	8	11.18	11.15	-2	816	-0.25%
2020/02/27	2	11.20	10	11.35	11.20	-8	802	-1.00%
2020/02/26	2	11.38	16	11.42	11.35	-14	793	-1.77%
2020/02/25	0	0.00	1	11.45	11.50	-1	789	-0.13%
2020/02/24	0	12.00	0	0.00	11.55	0	784	0.00%
2020/02/21	5	11.60	3	11.70	11.70	2	771	0.26%
2020/02/20	5	11.65	0	0.00	11.70	5	770	0.65%
2020/02/17	4	11.53	0	0.00	11.65	4	770	0.52%
2020/02/14	0	0.00	5	11.70	11.75	-5	759	-0.66%
2020/02/13	3	11.67	0	0.00	11.70	3	762	0.39%
2020/02/12	13	11.62	1	11.65	11.70	12	756	1.59%
2020/02/10	1	11.60	0.3	11.80	11.65	0.8	745	0.10%
2020/02/07	7	11.56	2	11.70	11.75	5	744	0.67%
2020/02/06	2	11.55	0	0.00	11.80	2	756	0.26%
2020/02/04	1	11.70	0	0.00	11.70	1	748	0.13%
2020/02/03	8	11.36	72	11.41	11.75	-64	741	-8.63%
2020/01/31	3	11.90	5	11.95	11.95	-2	722	-0.28%
2020/01/30	11	11.87	3	11.90	11.90	8	717	1.11%
2020/01/17	0	0.00	1	12.70	12.75	-1	707	-0.14%
2020/01/16	1	12.65	11	12.73	12.85	-10	725	-1.38%
2020/01/15	0	0.00	1	12.50	12.50	-1	714	-0.14%
2020/01/14	1	12.50	0	0.00	12.50	1	732	0.14%
2020/01/13	5	12.45	0	0.00	12.55	5	833	0.60%
2020/01/09	4	12.55	0	0.00	12.55	4	965	0.41%
2020/01/08	0	0.00	13	12.50	12.55	-13	977	-1.33%
2020/01/06	8	12.73	0	0.00	12.70	8	976	0.82%
2020/01/03	1	12.85	2	12.90	12.90	-1	971	-0.10%
2019/12/31	2	12.88	0	0.00	12.90	2	975	0.20%
2019/12/30	0	0.00	1	12.85	12.90	-1	974	-0.10%
2019/12/27	1	12.85	0	0.00	12.95	1	970	0.10%
2019/12/25	3	12.93	28	12.95	12.90	-25	949	-2.63%
2019/12/23	0	0.00	1	13.00	13.00	-1	942	-0.11%
2019/12/18	16	12.86	28	13.03	13.05	-12	901	-1.33%
2019/12/17	28	12.88	13	13.12	12.85	15	852	1.76%
2019/12/16	0	0.00	16	12.83	12.85	-16	793	-2.02%
2019/12/12	3	12.57	1	12.65	12.70	2	786	0.25%
2019/12/11	7	12.89	1	12.75	12.65	6	784	0.76%
2019/12/09	1	12.70	3	12.75	12.60	-2	761	-0.26%
2019/12/04	2	12.40	0	0.00	12.45	2	736	0.27%
2019/12/03	3	12.40	0	0.00	12.50	3	735	0.41%
2019/12/02	3	12.53	0	0.00	12.50	3	733	0.41%
2019/11/29	10	12.74	41	12.89	12.60	-31	733	-4.23%
2019/11/18	5	12.20	0	0.00	12.30	5	720	0.69%
2019/11/15	1	12.25	0	0.00	12.25	1	722	0.14%
2019/11/13	12	12.27	0	0.00	12.40	12	725	1.65%
2019/11/12	10	12.35	0	0.00	12.25	10	731	1.37%
2019/11/11	3	12.42	0	0.00	12.35	3	730	0.41%
2019/11/08	2	12.45	0	0.00	12.50	2	731	0.27%
2019/11/07	0	0.00	1	12.45	12.45	-1	739	-0.14%
2019/11/06	10	12.55	0	0.00	12.55	10	737	1.36%
2019/11/05	1	12.80	2	12.70	12.55	-1	736	-0.14%
2019/10/31	1	12.30	0	0.00	12.25	1	720	0.14%
2019/10/30	1	12.40	10	12.30	12.40	-9	727	-1.24%
2019/10/29	6	12.25	0	0.00	12.25	6	728	0.82%
2019/10/28	0	0.00	2	12.30	12.30	-2	726	-0.28%
2019/10/25	1	12.30	3	12.30	12.35	-2	728	-0.27%
2019/10/24	5	12.50	0	0.00	12.55	5	711	0.70%
2019/10/23	5	12.65	0	0.00	12.65	5	690	0.72%
2019/10/22	20	12.79	0	0.00	12.85	20	685	2.92%
2019/10/21	11	12.80	23	12.97	12.90	-12	674	-1.78%
2019/10/18	28	12.28	1	12.30	12.30	27	577	4.67%
2019/10/17	7	12.74	8	12.78	12.65	-1	516	-0.19%
2019/10/16	0	0.00	1	12.25	12.30	-1	444	-0.23%
2019/10/15	0	0.00	7	11.90	12.15	-7	442	-1.58%
2019/10/14	10	11.95	20	11.95	11.90	-10	440	-2.27%
2019/10/07	0	0.00	17	11.94	11.95	-17	448	-3.79%
2019/10/03	0	0.00	5	11.80	11.85	-5	448	-1.11%
2019/10/01	0	0.00	5	11.70	11.75	-5	468	-1.07%
2019/09/27	0	0.00	20	11.75	11.80	-20	486	-4.11%
2019/09/26	10	11.75	0	0.00	11.85	10	500	2.00%
2019/09/25	20	11.73	6	11.75	11.75	14	506	2.76%
2019/09/18	0	0.00	3	11.75	11.75	-3	573	-0.52%
2019/09/17	0	0.00	2	11.85	11.85	-2	585	-0.34%
2019/09/16	1	11.50	0	0.00	11.50	1	580	0.17%
2019/09/12	0	0.00	10	11.60	11.55	-10	582	-1.72%
2019/09/10	1	11.60	0	0.00	11.65	1	594	0.17%
2019/09/05	0	0.00	1	11.70	11.60	-1	617	-0.16%
2019/09/04	0	0.00	10	11.68	11.70	-10	618	-1.62%
2019/09/02	1	11.40	10	11.35	11.70	-9	622	-1.45%
2019/08/29	5	11.25	0	0.00	11.30	5	626	0.80%
2019/08/28	81	11.24	2	11.25	11.20	79	627	12.59%
2019/08/26	17	11.30	0	0.00	11.25	17	638	2.66%
2019/08/23	2	11.40	0	0.00	11.45	2	654	0.31%
2019/08/22	13	11.40	0	0.00	11.40	13	704	1.84%
2019/08/21	16	11.48	0	0.00	11.40	16	739	2.16%
2019/08/20	19	11.45	0	0.00	11.50	19	764	2.48%
2019/08/16	5	11.55	0	0.00	11.50	5	767	0.65%
2019/08/15	0	0.00	2.4	11.54	11.50	-2.4	776	-0.31%
2019/08/14	3	11.68	1	11.70	11.65	2	771	0.26%
2019/08/13	6.4	11.76	0	0.00	11.75	6.4	767	0.84%
2019/08/12	8	11.93	0	0.00	11.85	8	761	1.05%
2019/08/08	0	0.00	10	12.05	12.00	-10	753	-1.33%
2019/08/06	26	12.00	2	11.95	12.05	24	749	3.20%
2019/08/05	0	0.00	1	12.10	12.10	-1	741	-0.13%
2019/08/02	0	0.00	50	12.16	12.15	-50	733	-6.82%
2019/08/01	0	0.00	70	12.15	12.20	-70	725	-9.65%
2019/07/26	0	0.00	2	12.00	12.00	-2	712	-0.28%
2019/07/24	2	11.95	0	0.00	11.95	2	721	0.28%
2019/07/23	4	11.99	2	12.00	12.00	2	716	0.28%
2019/07/19	0	0.00	2	12.20	12.20	-2	705	-0.28%
2019/07/17	3	12.17	0	0.00	12.25	3	700	0.43%
2019/07/15	11	12.35	10	12.40	12.25	1	687	0.15%
2019/07/12	4	12.30	2	12.30	12.40	2	687	0.29%
2019/07/11	4	12.30	9	12.30	12.25	-5	681	-0.73%
2019/07/10	2	12.35	5	12.30	12.30	-3	681	-0.44%
2019/07/08	12	12.20	0	0.00	12.20	12	666	1.80%
2019/07/05	7	12.17	0	12.20	12.20	7	662	1.05%
2019/07/04	8	11.89	2	11.93	12.05	6	653	0.92%
2019/07/03	1	12.35	0.3	12.35	12.35	0.7	636	0.11%
2019/07/02	0	0.00	1	12.40	12.40	-1	620	-0.16%
2019/07/01	2	12.30	0	0.00	12.30	2	610	0.33%
2019/06/28	0.4	12.30	0	0.00	12.40	0.4	593	0.06%
2019/06/27	22	12.44	0	0.00	12.40	22	593	3.71%
2019/06/26	0	0.00	2	12.45	12.45	-2	580	-0.34%
2019/06/25	5	12.30	0	0.00	12.35	5	577	0.87%
2019/06/24	0	0.00	36.4	12.30	12.30	-36.4	572	-6.35%
2019/06/21	8.4	12.20	13	12.30	12.30	-4.6	560	-0.82%
2019/06/20	12	12.20	2	12.25	12.30	10	553	1.81%
2019/06/19	52	12.30	0	0.00	12.30	52	550	9.44%
2019/06/18	0	0.00	0	12.20	12.20	0	550	0.00%
2019/06/17	0	12.20	5	12.20	12.30	-5	556	-0.90%
2019/06/14	2	12.20	0	0.00	12.20	2	549	0.36%
2019/06/06	4	12.03	0	0.00	12.00	4	546	0.73%
2019/06/05	1	12.20	2	12.10	12.05	-1	545	-0.18%
2019/06/04	0	13.30	2	12.30	12.25	-2	533	-0.37%
2019/06/03	0	0.00	2	12.30	12.30	-2	533	-0.37%
2019/05/31	4	12.23	8	12.30	12.25	-4	531	-0.75%
2019/05/30	0	0.00	7	12.25	12.20	-7	521	-1.34%
2019/05/29	10	12.47	38	12.46	12.45	-28	507	-5.52%
2019/05/28	7	12.28	13	12.26	12.40	-6	454	-1.32%
2019/05/27	0	0.00	17	12.09	12.15	-17	416	-4.08%
2019/05/22	0	0.00	10	11.70	11.75	-10	376	-2.65%
2019/05/21	15	11.50	0	0.00	11.60	15	363	4.12%
2019/05/16	0	0.00	3	11.65	11.60	-3	355	-0.84%
2019/05/15	1	11.55	0	0.00	11.60	1	358	0.28%
2019/05/13	8	11.53	0	0.00	11.50	8	359	2.23%
2019/05/10	9	11.63	0	0.00	11.60	9	361	2.49%
2019/05/08	2	11.70	5	11.65	11.75	-3	356	-0.84%
2019/05/07	2	11.70	0.1	11.70	11.70	1.9	357	0.53%
2019/05/06	27.1	11.70	0	0.00	11.70	27.1	356	7.61%
2019/05/03	4	11.75	0	0.00	11.75	4	351	1.14%
2019/05/02	5	11.70	0	0.00	11.75	5	343	1.45%
2019/04/30	23	11.60	0	0.00	11.60	23	340	6.75%
2019/04/29	1	11.70	0	0.00	11.75	1	334	0.30%
2019/04/26	0	0.00	0.3	11.70	11.70	-0.3	339	-0.08%
2019/04/25	5	11.80	0	0.00	11.85	5	338	1.48%
2019/04/24	2	11.80	0	0.00	11.85	2	336	0.60%
2019/04/22	4.3	11.79	0	0.00	11.80	4.3	333	1.28%
2019/04/19	13	11.82	0.3	11.80	11.85	12.7	334	3.80%
2019/04/18	18	11.95	1	11.90	11.80	17	337	5.04%
2019/04/17	3.4	11.93	2	11.95	11.90	1.4	335	0.42%
2019/04/15	0	0.00	0	11.80	11.85	0	348	0.00%
2019/04/12	5.9	11.79	0	0.00	11.75	5.9	370	1.58%
2019/04/11	0	0.00	3	11.80	11.80	-3	379	-0.79%
2019/04/10	17.3	11.82	0.7	11.80	11.85	16.5	386	4.28%
2019/04/03	2	11.80	1	11.80	11.85	1	435	0.23%
2019/04/02	6	11.78	0	0.00	11.80	6	440	1.36%
2019/04/01	0.7	11.80	0	0.00	11.80	0.7	441	0.16%
2019/03/29	87	12.00	0	0.00	11.95	87	435	19.96%
2019/03/28	1	11.90	9	11.95	11.95	-8	435	-1.84%
2019/03/27	1	11.75	0	0.00	11.75	1	424	0.24%
2019/03/26	13.3	11.78	0	0.00	11.75	13.3	420	3.15%
2019/03/25	1	11.80	2	11.70	11.75	-1	424	-0.24%
2019/03/22	2	11.75	0	0.00	11.80	2	423	0.47%
2019/03/21	5	11.80	0	0.00	11.80	5	427	1.17%
2019/03/19	1	11.85	0	0.00	11.90	1	419	0.24%
2019/03/18	4	11.75	0	0.00	11.70	4	420	0.95%
2019/03/14	0	0.00	1	11.85	11.85	-1	420	-0.24%
2019/03/13	1	11.85	0	0.00	11.85	1	438	0.23%
2019/03/12	18	11.86	0	0.00	11.80	18	439	4.10%
2019/03/11	8	11.91	1	11.90	11.90	7	461	1.52%
2019/03/06	6	12.00	0	0.00	12.10	6	494	1.21%
2019/03/05	2	12.05	0	0.00	12.10	2	498	0.40%
2019/03/04	10	12.03	0	0.00	12.05	10	501	1.99%
2019/02/22	2	12.10	0	0.00	12.10	2	503	0.40%
2019/02/21	11	12.15	0	0.00	12.15	11	504	2.18%
2019/02/20	1	12.20	0	0.00	12.25	1	511	0.20%
2019/02/18	0	0.00	2	12.15	12.20	-2	514	-0.39%
2019/02/14	0	0.00	3	12.30	12.30	-3	530	-0.57%
2019/02/13	0	0.00	2	12.25	12.25	-2	530	-0.38%
2019/02/12	0	0.00	4	12.25	12.25	-4	532	-0.75%
2019/01/25	1	12.20	0	0.00	12.20	1	546	0.18%
2019/01/18	0	0.00	11	12.26	12.25	-11	579	-1.90%
2019/01/16	0	0.00	7	12.24	12.15	-7	602	-1.16%
2019/01/11	0	0.00	1	12.25	12.25	-1	668	-0.15%
2019/01/09	3	12.45	0	0.00	12.45	3	701	0.43%
2019/01/07	3	12.35	8	12.25	12.40	-5	709	-0.71%
2019/01/04	1	12.50	7	12.65	12.45	-6	716	-0.84%
2019/01/03	1	12.55	0	0.00	12.55	1	737	0.14%
2019/01/02	0	0.00	5	12.40	12.35	-5	760	-0.66%
2018/12/28	17	12.49	2	12.70	12.35	15	817	1.84%
2018/12/27	180	11.89	24	11.91	11.85	156	839	18.59%	大買/鉅額交易
2018/12/25	0	0.00	17	11.70	11.65	-17	913	-1.86%
2018/12/21	5	11.55	1	11.60	11.50	4	993	0.40%
2018/12/20	0	0.00	2	11.60	11.60	-2	1,010	-0.20%
2018/12/19	2	11.65	0	0.00	11.70	2	1,047	0.19%
2018/12/17	2	11.85	0	0.00	11.90	2	1,294	0.15%
2018/12/14	0	0.00	1	12.05	11.85	-1	1,355	-0.07%
2018/12/13	0	0.00	3	12.15	12.10	-3	1,409	-0.21%
2018/12/12	2	11.95	27	11.97	12.05	-25	1,436	-1.74%
2018/12/11	0	0.00	1	11.80	11.80	-1	1,466	-0.07%
2018/12/07	3	11.90	3	11.95	11.95	0	1,532	0.00%
2018/12/06	24	11.91	1	11.80	11.80	23	1,581	1.45%
2018/12/05	0	0.00	10	12.08	12.10	-10	1,599	-0.63%
2018/12/04	15	12.13	1	12.15	12.15	14	1,646	0.85%
2018/12/03	3	12.60	0	0.00	12.60	3	1,739	0.17%
2018/11/28	0	0.00	3	12.75	12.75	-3	2,161	-0.14%
2018/11/26	1	12.70	2	12.80	12.60	-1	2,506	-0.04%
2018/11/23	0	0.00	23	12.62	12.55	-23	2,522	-0.91%
2018/11/22	13	12.40	0	0.00	12.50	13	2,559	0.51%
2018/11/21	7	12.36	0	0.00	12.45	7	2,606	0.27%
2018/11/20	2	12.55	0	0.00	12.45	2	2,628	0.08%
2018/11/19	208	12.64	19	12.59	12.60	189	2,631	7.18%	大買/鉅額交易
2018/11/15	12	12.36	80	12.36	12.35	-68	2,639	-2.58%
2018/11/14	8	12.57	20	12.35	12.35	-12	2,641	-0.45%
2018/11/12	0	0.00	3	12.53	12.70	-3	2,627	-0.11%
2018/11/09	0	0.00	3	12.60	12.60	-3	2,629	-0.11%
2018/11/08	147	12.65	28	12.54	12.65	119	2,633	4.52%	大買/鉅額交易
2018/11/06	200	12.15	18	12.26	12.25	182	2,644	6.88%	大買/鉅額交易
2018/11/05	0	0.00	7	12.05	12.05	-7	2,640	-0.27%
2018/11/02	0	0.00	10	12.08	12.10	-10	2,641	-0.38%
2018/11/01	155	11.91	14	11.87	12.05	141	2,644	5.33%	大買/鉅額交易
2018/10/31	0	0.00	153	11.75	11.70	-153	2,638	-5.80%	大賣/鉅額交易
2018/10/30	5	11.60	26	11.71	11.60	-21	2,632	-0.80%
2018/10/29	11	11.86	65.3	11.65	11.65	-54.3	2,631	-2.06%
2018/10/26	0	0.00	26	11.91	11.95	-26	2,624	-0.99%
2018/10/25	35	12.14	32	12.13	11.95	3	2,614	0.11%
2018/10/24	2	12.65	0	0.00	12.60	2	2,592	0.08%
2018/10/23	5	12.75	0	0.00	12.70	5	2,586	0.19%
2018/10/22	40	12.82	60	12.84	12.90	-20	2,586	-0.77%
2018/10/19	6	12.67	24	12.83	13.05	-18	2,581	-0.70%
2018/10/18	176	12.45	0	0.00	12.60	176	2,532	6.95%	大買/鉅額交易
2018/10/17	25	12.71	62	12.73	12.45	-37	2,530	-1.46%
2018/10/16	0	0.00	154.2	12.99	12.85	-154.2	2,529	-6.10%	大賣/鉅額交易
2018/10/15	1	12.90	30.2	12.91	12.95	-29.2	2,517	-1.16%
2018/10/12	1	12.80	0	0.00	13.00	1	2,506	0.04%
2018/10/11	38	12.89	14	12.87	12.90	24	2,492	0.96%
2018/10/09	95	13.30	15	13.05	13.40	80	2,452	3.26%
2018/10/08	54	12.78	0	0.00	12.70	54	2,426	2.23%
2018/10/05	76	13.35	29	13.24	13.25	47	2,364	1.99%
2018/10/04	52	13.81	6	13.70	13.70	46	2,300	2.00%
2018/10/03	27	14.33	25	14.07	14.05	2	2,304	0.09%
2018/10/02	33	14.46	0	0.00	14.30	33	2,314	1.43%
2018/10/01	20	14.40	0	0.00	14.40	20	2,318	0.86%
2018/09/28	19	14.18	21	14.12	14.40	-2	2,333	-0.09%
2018/09/27	52	14.41	11	14.45	14.50	41	2,302	1.78%
2018/09/26	31	14.36	35	14.36	14.45	-4	2,287	-0.17%
2018/09/25	172	14.83	196	14.71	14.50	-24	2,266	-1.06%	大買/大賣/
2018/09/21	64	14.21	76	14.22	14.35	-12	2,131	-0.56%
2018/09/20	113	13.91	99	13.90	13.90	14	2,032	0.69%	大買/
2018/09/19	64	13.82	52	13.57	13.90	12	1,986	0.60%
2018/09/18	3	13.60	30	13.52	13.30	-27	1,934	-1.40%
2018/09/17	14	13.26	6	13.28	13.40	8	1,916	0.42%
2018/09/14	3	13.10	3	13.17	13.15	0	1,893	0.00%
2018/09/13	21	13.23	14	13.09	13.30	7	1,870	0.37%
2018/09/12	14	12.83	3	12.90	12.90	11	1,831	0.60%
2018/09/11	33.1	13.24	33	13.10	13.10	0.1	1,785	0.01%
2018/09/10	5	12.96	28	12.99	13.00	-23	1,756	-1.31%
2018/09/07	67.1	13.42	28	13.76	13.30	39.1	1,721	2.27%
2018/09/06	61	14.00	21	14.03	14.05	40	1,612	2.48%
2018/09/05	40	13.90	22	13.82	14.10	18	1,557	1.16%
2018/09/04	139	14.01	187	13.91	13.90	-48	1,447	-3.32%	大買/大賣/
2018/09/03	50	13.07	122.4	13.22	13.30	-72.4	1,180	-6.14%	大賣/
2018/08/31	54	12.02	76	11.89	12.10	-22	1,006	-2.19%
2018/08/30	5	11.35	18	11.35	11.40	-13	848	-1.53%
2018/08/29	5	11.30	62	11.29	11.35	-57	846	-6.73%
2018/08/28	36	11.17	20	11.12	11.20	16	820	1.95%
2018/08/24	2	10.50	0	0.00	10.55	2	795	0.25%
2018/08/21	0	0.00	60	10.45	10.45	-60	808	-7.42%
2018/08/20	0	0.00	3	10.45	10.50	-3	811	-0.37%
2018/08/17	3	10.47	0	0.00	10.45	3	820	0.37%
2018/08/15	2	10.53	0	0.00	10.45	2	842	0.24%
2018/08/14	0	0.00	10	10.60	10.60	-10	849	-1.18%
2018/08/13	51	10.59	0	0.00	10.60	51	895	5.69%
2018/08/10	0	0.00	5	10.70	10.70	-5	912	-0.55%
2018/08/08	5	10.70	5	10.70	10.70	0	929	0.00%
2018/08/07	5	10.70	0	0.00	10.80	5	928	0.54%
2018/08/03	5	10.70	0	0.00	10.70	5	954	0.52%
2018/08/02	10	10.73	0	0.00	10.70	10	959	1.04%
2018/08/01	19	10.75	0	0.00	10.80	19	966	1.97%
2018/07/31	23	10.69	0	0.00	10.75	23	977	2.35%
2018/07/30	10	10.68	0	0.00	10.70	10	987	1.01%
2018/07/27	10	10.73	0	0.00	10.70	10	1,004	1.00%
2018/07/26	10	10.78	37	10.80	10.75	-27	1,010	-2.67%
2018/07/25	11	10.78	0	0.00	10.80	11	1,030	1.07%
2018/07/24	2	10.80	4	10.83	10.75	-2	1,132	-0.18%
2018/07/23	2	10.65	2	10.55	10.60	0	1,218	0.00%
2018/07/20	5	10.35	0	0.00	10.35	5	1,208	0.41%
2018/07/19	5	10.35	0	0.00	10.40	5	1,212	0.41%
2018/07/17	5	10.30	50	10.30	10.30	-45	1,225	-3.67%
2018/07/13	6	10.35	0	0.00	10.35	6	1,218	0.49%
2018/07/11	10	10.40	0	0.00	10.45	10	1,222	0.82%
2018/07/10	3	10.42	7	10.36	10.35	-4	1,167	-0.34%
2018/07/09	53	11.05	30	11.10	11.05	23	1,132	2.03%
2018/07/06	5	10.94	4	10.95	10.95	1	1,105	0.09%
2018/07/05	6	11.04	0	0.00	11.00	6	1,090	0.55%
2018/07/04	4	11.03	0	0.00	11.05	4	1,083	0.37%
2018/07/03	1	11.05	0	0.00	11.05	1	1,084	0.09%
2018/07/02	1	11.25	0	0.00	11.15	1	1,073	0.09%
2018/06/29	5	11.20	9	11.20	11.25	-4	1,074	-0.37%
2018/06/27	15	11.25	0	0.00	11.30	15	1,064	1.41%
2018/06/26	10	11.20	0	0.00	11.20	10	1,058	0.94%
2018/06/25	8	11.18	0	0.00	11.15	8	1,044	0.77%
2018/06/22	10	11.20	0	0.00	11.25	10	1,037	0.96%
2018/06/21	10	11.30	1	11.25	11.20	9	1,033	0.87%
2018/06/20	1	11.15	0	0.00	11.20	1	1,037	0.10%
2018/06/19	3	11.12	0	0.00	11.20	3	1,036	0.29%
2018/06/14	3	11.25	10	11.25	11.25	-7	1,021	-0.68%
2018/06/13	0	0.00	10	11.35	11.35	-10	1,010	-0.99%
2018/06/12	3	11.40	1	11.50	11.45	2	1,012	0.20%
2018/06/11	1	11.65	10	11.55	11.55	-9	1,002	-0.90%
2018/06/08	2	11.60	0	0.00	11.65	2	1,000	0.20%
2018/06/07	20	11.60	2	11.63	11.65	18	1,024	1.76%
2018/06/06	14	11.49	4	11.53	11.55	10	1,025	0.98%
2018/06/05	0	0.00	4	11.50	11.50	-4	1,012	-0.40%
2018/06/04	5	11.45	4	11.45	11.50	1	999	0.10%
2018/06/01	202	11.42	2	11.43	11.45	200	989	20.22%	大買/鉅額交易
2018/05/31	0	0.00	1	11.35	11.30	-1	966	-0.10%
2018/05/29	0	0.00	6	11.20	11.20	-6	946	-0.63%
2018/05/28	0	0.00	1	11.25	11.25	-1	941	-0.11%
2018/05/25	1	11.20	1	11.20	11.15	0	933	0.00%
2018/05/24	6	11.10	0	0.00	11.20	6	926	0.65%
2018/05/23	2.2	11.05	5	11.20	11.10	-2.8	922	-0.30%
2018/05/22	5	11.35	7	11.24	11.30	-2	905	-0.22%
2018/05/21	1.5	11.35	4	11.33	11.35	-2.5	894	-0.28%
2018/05/18	3	11.03	2	11.05	11.00	1	849	0.12%
2018/05/17	6	10.95	77	10.90	10.95	-71	826	-8.59%
2018/05/16	0	0.00	10	10.90	10.85	-10	824	-1.21%
2018/05/15	1	10.85	5	10.90	10.85	-4	821	-0.49%
2018/05/11	31.3	10.80	0	0.00	10.70	31.3	852	3.67%
2018/05/10	0	0.00	1	10.80	10.80	-1	840	-0.12%
2018/05/09	2	10.80	0	0.00	10.80	2	836	0.24%
2018/05/07	0	0.00	1	10.70	10.65	-1	828	-0.12%
2018/05/04	12	10.80	9	10.75	10.75	3	826	0.36%
2018/05/03	9	10.80	0	0.00	10.90	9	832	1.08%
2018/05/02	12	10.75	3	10.82	10.90	9	827	1.09%
2018/04/30	35	10.89	59	10.93	10.85	-24	809	-2.97%
2018/04/27	8	10.79	19	10.61	10.60	-11	709	-1.55%
2018/04/26	1	10.30	30	10.35	10.25	-29	613	-4.73%
2018/04/25	5	10.37	0	0.00	10.35	5	625	0.80%
2018/04/24	0	0.00	1	10.30	10.40	-1	630	-0.16%
2018/04/23	0	0.00	1	10.45	10.45	-1	640	-0.16%
2018/04/16	1	10.40	5	10.40	10.45	-4	685	-0.58%
2018/04/13	0	0.00	1	10.45	10.45	-1	701	-0.14%
2018/04/12	2	10.45	0	0.00	10.45	2	766	0.26%
2018/04/11	0.1	10.50	1	10.55	10.50	-0.9	788	-0.11%
2018/04/10	1	10.50	0	0.00	10.55	1	790	0.13%
2018/04/09	1	10.55	2	10.55	10.55	-1	802	-0.12%
2018/04/02	16	10.54	14	10.52	10.50	2	811	0.25%
2018/03/31	0	0.00	10	10.40	10.45	-10	802	-1.25%
2018/03/29	0	0.00	15	10.25	10.25	-15	795	-1.89%
2018/03/27	23	10.24	0	0.00	10.25	23	799	2.88%
2018/03/23	10	10.20	2	10.25	10.20	8	799	1.00%
2018/03/22	5	10.30	0	0.00	10.30	5	841	0.59%
2018/03/21	0	0.00	10	10.35	10.35	-10	838	-1.19%
2018/03/20	1	10.30	0	0.00	10.30	1	839	0.12%
2018/03/16	2.1	10.45	0	0.00	10.45	2.1	826	0.25%
2018/03/15	0	0.00	1	10.55	10.55	-1	817	-0.12%
2018/03/14	10	10.45	1	10.50	10.50	9	817	1.10%
2018/03/13	0	0.00	12	10.43	10.50	-12	814	-1.47%
2018/03/12	1.1	10.21	1	10.30	10.20	0.1	788	0.01%
2018/03/08	5	10.25	0	0.00	10.25	5	772	0.65%
2018/03/07	3	10.23	0	0.00	10.25	3	772	0.39%
2018/03/06	0	0.00	3.4	10.29	10.30	-3.4	778	-0.43%
2018/03/02	27	10.15	0	0.00	10.15	27	781	3.45%
2018/03/01	5	10.20	0	0.00	10.30	5	780	0.64%
2018/02/27	5	10.30	1	10.35	10.25	4	780	0.51%
2018/02/26	2	10.30	1	10.30	10.30	1	781	0.13%
2018/02/23	21	10.26	1	10.30	10.35	20	785	2.55%
2018/02/22	0	0.00	14	10.19	10.30	-14	784	-1.78%
2018/02/21	1.7	10.10	0	0.00	10.10	1.7	782	0.22%
2018/02/12	2	10.00	0	0.00	10.00	2	781	0.26%
2018/02/09	3	9.90	1	10.05	10.10	2	781	0.26%
2018/02/08	13	10.02	0	0.00	10.00	13	783	1.66%
2018/02/07	1	10.15	0	0.00	10.15	1	778	0.13%
2018/02/06	27	10.07	21	10.18	9.98	6	768	0.78%
2018/02/05	4	10.26	3	10.35	10.35	1	737	0.14%
2018/02/02	2	10.40	32	10.45	10.40	-30	730	-4.11%
2018/02/01	1	10.45	0	0.00	10.40	1	730	0.14%
2018/01/31	1	10.45	0	0.00	10.45	1	728	0.14%
2018/01/30	0	0.00	60	10.45	10.40	-60	728	-8.24%
2018/01/29	31	10.58	21	10.55	10.55	10	722	1.38%
2018/01/26	0	0.00	14	10.68	10.70	-14	718	-1.95%
2018/01/25	1	10.40	0	0.00	10.40	1	699	0.14%
2018/01/24	4	10.40	11	10.42	10.35	-7	705	-0.99%
2018/01/23	1	10.50	0	0.00	10.40	1	711	0.14%
2018/01/22	2	10.45	0	0.00	10.40	2	736	0.27%
2018/01/19	7	10.51	1	10.50	10.55	6	780	0.77%
2018/01/18	1	10.65	0	0.00	10.65	1	772	0.13%
2018/01/17	6	10.67	0	0.00	10.75	6	764	0.79%
2018/01/16	14	10.70	17	10.72	10.65	-3	746	-0.40%
2018/01/15	0	0.00	135	10.83	10.85	-135	730	-18.48%	大賣/鉅額交易
2018/01/12	3	10.65	1	10.70	10.70	2	721	0.28%
2018/01/11	2	10.63	1	10.70	10.65	1	718	0.14%
2018/01/10	5	10.70	4	10.75	10.70	1	708	0.14%
2018/01/09	14	10.64	50	10.65	10.65	-36	694	-5.18%
2018/01/08	111	11.00	57	10.90	10.90	54	675	7.99%	大買/
2018/01/05	5	10.50	2	10.48	10.55	3	608	0.49%
2018/01/04	3	10.37	27	10.40	10.35	-24	581	-4.13%
2018/01/03	8	10.39	11	10.40	10.40	-3	572	-0.52%
2018/01/02	10	10.30	0	0.00	10.35	10	555	1.80%