台中銀 (2812)-凱基-基隆券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.50
漲跌
▲0.30
漲幅
+1.65%
成交量
7,297張
產業
上市金融類股
875人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台中銀 (2812)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	0.4	18.40	1	18.55	18.50	-0.6	7,218	-0.01%
2024/05/21	4	18.11	6	18.10	18.20	-2	7,205	-0.03%
2024/05/17	0.1	18.05	0	0.00	18.10	0.1	7,110	0.00%
2024/05/16	0	0.00	0	18.05	17.95	0	7,127	0.00%
2024/05/14	1	17.95	0	0.00	17.90	1	7,288	0.01%
2024/05/13	3	18.05	0	0.00	18.05	3	7,381	0.04%
2024/05/10	0	0.00	5	17.95	18.05	-5	7,667	-0.07%
2024/05/08	0	0.00	1	17.95	17.90	-1	9,200	-0.01%
2024/05/06	0	0.00	5	18.03	18.05	-5	9,132	-0.05%
2024/05/03	0.1	17.90	10	17.90	17.80	-9.9	9,025	-0.11%
2024/04/29	2	17.65	2	17.73	17.80	0	8,881	0.00%
2024/04/26	0	0.00	0.9	17.45	17.45	-0.9	8,785	-0.01%
2024/04/23	0	0.00	5	17.60	17.70	-5	8,759	-0.06%
2024/04/22	0	0.00	2	17.35	17.30	-2	8,673	-0.02%
2024/04/19	2	17.00	0	0.00	17.10	2	8,587	0.02%
2024/04/18	0	0.00	10	17.25	17.40	-10	8,456	-0.12%
2024/04/17	0	0.00	2	17.15	17.30	-2	8,453	-0.02%
2024/04/16	2	17.15	0	0.00	17.00	2	8,584	0.02%
2024/04/11	1	17.45	3	17.40	17.45	-2	8,412	-0.02%
2024/04/10	0	0.00	2	17.30	17.30	-2	8,352	-0.02%
2024/04/08	0.1	17.05	2	17.05	17.10	-1.9	8,280	-0.02%
2024/04/02	3	17.07	1	17.05	17.00	2	8,243	0.02%
2024/04/01	0.1	17.15	0	0.00	17.10	0.1	8,240	0.00%
2024/03/29	0	0.00	2	17.00	17.10	-2	8,224	-0.02%
2024/03/28	8	17.08	50	17.05	17.05	-42	8,205	-0.51%
2024/03/27	1	16.95	0.2	17.00	17.05	0.8	8,207	0.01%
2024/03/25	6	16.80	1	16.90	16.90	5	8,172	0.06%
2024/03/22	1	17.00	0	0.00	17.00	1	8,244	0.01%
2024/03/21	0	0.00	16.3	16.97	16.95	-16.3	8,273	-0.20%
2024/03/20	13	16.84	0	0.00	16.75	13	8,250	0.16%
2024/03/19	16	16.94	0	0.00	16.90	16	8,199	0.20%
2024/03/18	13.2	17.16	0	0.00	17.10	13.2	8,193	0.16%
2024/03/15	10	17.20	4	17.38	17.20	6	8,090	0.07%
2024/03/14	1	17.60	0	0.00	17.55	1	7,817	0.01%
2024/03/13	0	0.00	2	17.40	17.55	-2	7,716	-0.03%
2024/03/12	5	17.25	21	17.25	17.30	-16	7,655	-0.21%
2024/03/11	0	0.00	3.2	17.15	17.15	-3.2	7,752	-0.04%
2024/03/08	2	17.08	0	0.00	17.10	2	7,737	0.03%
2024/03/07	0	0.00	25.9	17.15	17.15	-25.9	7,643	-0.34%
2024/03/06	0	0.00	8	17.06	17.10	-8	7,564	-0.11%
2024/03/04	23.1	16.75	0	0.00	16.75	23.1	7,428	0.31%
2024/03/01	0	0.00	11	16.77	16.80	-11	7,384	-0.15%
2024/02/29	0.3	16.65	3	16.63	16.65	-2.7	7,294	-0.04%
2024/02/27	30.2	16.35	3	16.40	16.40	27.2	7,143	0.38%
2024/02/26	17.3	16.40	60.6	16.28	16.40	-43.3	7,083	-0.61%
2024/02/23	3	15.68	0	0.00	15.70	3	6,620	0.05%
2024/02/22	3.9	15.77	0	0.00	15.80	3.9	6,636	0.06%
2024/02/21	1	15.65	0	0.00	15.85	1	6,618	0.02%
2024/02/16	3	15.53	0	0.00	15.50	3	6,724	0.04%
2024/02/02	12	15.39	8	15.24	15.40	4	6,356	0.06%
2024/02/01	97.6	15.19	152.1	15.03	15.30	-54.5	6,057	-0.90%	大賣/
2024/01/31	3	15.75	10	15.70	15.70	-7	4,569	-0.15%
2024/01/30	2.7	15.88	0	0.00	15.85	2.7	4,473	0.06%
2024/01/29	2.4	15.96	0	0.00	15.95	2.4	4,450	0.05%
2024/01/26	40.2	15.95	0	0.00	16.00	40.2	4,453	0.90%
2024/01/25	0	0.00	0.1	15.95	15.90	-0.1	4,461	0.00%
2024/01/24	11	15.95	2	15.90	15.90	9	4,468	0.20%
2024/01/22	1	15.90	0.5	15.90	15.85	0.5	4,498	0.01%
2024/01/19	1	15.90	0	0.00	15.95	1	4,497	0.02%
2024/01/17	3	15.85	0	0.00	15.80	3	4,485	0.07%
2024/01/16	0	0.00	22	15.95	15.90	-22	4,430	-0.50%
2024/01/10	1	16.20	7	16.19	16.15	-6	4,400	-0.14%
2024/01/09	5	15.90	5	15.85	15.85	0	4,223	0.00%
2024/01/04	0.1	15.95	3.8	15.91	15.95	-3.7	4,224	-0.09%
2024/01/03	1	15.85	0	0.00	15.90	1	4,301	0.02%
2023/12/25	1	15.85	0	0.00	15.80	1	4,334	0.02%
2023/12/22	0	0.00	0.5	15.75	15.70	-0.5	4,353	-0.01%
2023/12/19	0.3	15.80	0	0.00	15.75	0.3	4,316	0.01%
2023/12/18	20	15.98	0	0.00	15.95	20	4,231	0.47%
2023/12/15	0	0.00	3	16.35	16.20	-3	4,157	-0.07%
2023/12/13	11	16.30	0	0.00	16.20	11	4,085	0.27%
2023/12/12	2	16.45	5	16.45	16.50	-3	3,978	-0.08%
2023/12/11	2	16.45	25.2	16.45	16.45	-23.2	3,940	-0.59%
2023/12/08	0	0.00	11.8	16.17	16.20	-11.8	3,811	-0.31%
2023/12/07	0	0.00	1	15.95	16.05	-1	3,739	-0.03%
2023/12/06	0	0.00	7	16.04	16.05	-7	3,707	-0.19%
2023/12/05	2	15.80	1	15.85	15.80	1	3,551	0.03%
2023/12/04	0	0.00	1	15.75	15.80	-1	3,503	-0.03%
2023/12/01	2	15.73	0	0.00	15.75	2	3,500	0.06%
2023/11/30	5	15.65	2	15.80	15.80	3	3,475	0.09%
2023/11/29	0	0.00	1	15.65	15.65	-1	3,395	-0.03%
2023/11/28	1	15.65	2	15.60	15.65	-1	3,389	-0.03%
2023/11/24	5	15.55	0	0.00	15.60	5	3,336	0.15%
2023/11/23	6	15.70	5	15.60	15.70	1	3,312	0.03%
2023/11/22	5	15.40	5	15.40	15.50	0	3,201	0.00%
2023/11/21	2	15.40	0	0.00	15.45	2	3,169	0.06%
2023/11/17	0	0.00	7	15.31	15.35	-7	3,026	-0.23%
2023/11/16	10	15.00	5.3	15.02	15.05	4.7	2,867	0.17%
2023/11/15	0	0.00	1	15.00	15.00	-1	2,824	-0.04%
2023/11/13	0	0.00	0.1	14.95	14.90	-0.1	2,868	0.00%
2023/11/09	1	14.85	0	0.00	14.90	1	3,030	0.03%
2023/11/08	0.7	14.90	0	0.00	14.85	0.7	3,096	0.02%
2023/11/07	0	0.00	13	14.80	14.85	-13	3,084	-0.42%
2023/11/03	0	0.00	6	14.85	14.80	-6	3,084	-0.19%
2023/10/31	0	0.00	0	14.70	14.70	0	3,135	0.00%
2023/10/30	1	14.70	0	14.80	14.65	1	3,243	0.03%
2023/10/27	0	0.00	0	14.80	14.70	0	3,250	0.00%
2023/10/26	2	14.70	0	0.00	14.75	2	3,303	0.06%
2023/10/25	3	14.75	0	0.00	14.75	3	3,294	0.09%
2023/10/24	1	14.75	0	14.80	14.75	1	3,336	0.03%
2023/10/23	0	0.00	1	14.80	14.80	-1	3,373	-0.03%
2023/10/20	1	14.80	0	0.00	14.85	1	3,402	0.03%
2023/10/19	0	0.00	35	14.85	14.90	-35	3,428	-1.02%
2023/10/18	0	0.00	13	14.85	14.90	-13	3,467	-0.37%
2023/10/13	0.5	14.95	0	0.00	14.95	0.5	4,098	0.01%
2023/10/12	0	0.00	4.3	14.90	15.00	-4.3	4,414	-0.10%
2023/10/06	0.4	14.80	0	0.00	14.75	0.4	4,514	0.01%
2023/10/05	1	14.70	0	0.00	14.70	1	4,580	0.02%
2023/10/04	1	14.70	0	0.00	14.70	1	4,602	0.02%
2023/10/03	2	14.75	0	0.00	14.80	2	4,687	0.04%
2023/10/02	10	14.75	2	14.75	14.75	8	4,752	0.17%
2023/09/28	0.1	14.80	0	0.00	14.65	0.1	4,891	0.00%
2023/09/27	1	14.75	0	0.00	14.70	1	4,938	0.02%
2023/09/25	1	14.80	2	14.80	14.80	-1	5,037	-0.02%
2023/09/22	0.2	14.80	0	0.00	14.75	0.2	5,226	0.00%
2023/09/19	1	14.85	0	0.00	14.85	1	5,230	0.02%
2023/09/15	0	0.00	34.1	14.95	14.95	-34.1	5,308	-0.64%
2023/09/12	30	14.80	30	14.85	14.85	0	5,371	0.00%
2023/09/11	0.5	14.85	0	0.00	14.80	0.5	5,403	0.01%
2023/09/06	0.5	14.90	0	0.00	14.80	0.5	5,466	0.01%
2023/09/01	0	0.00	6	14.85	14.85	-6	5,539	-0.11%
2023/08/31	2.2	14.76	0	0.00	14.75	2.2	5,542	0.04%
2023/08/30	0	0.00	4	14.80	14.80	-4	5,615	-0.07%
2023/08/29	0	0.00	0.5	14.85	14.80	-0.5	5,620	-0.01%
2023/08/21	18	14.60	9	14.65	14.65	9	5,828	0.15%
2023/08/18	1.5	14.63	0	0.00	14.55	1.5	5,861	0.03%
2023/08/17	3.3	14.36	1	14.40	14.55	2.3	5,830	0.04%
2023/08/16	5	14.46	5	14.45	14.50	0	5,797	0.00%
2023/08/15	2	14.65	13	14.65	14.65	-11	5,689	-0.19%
2023/08/14	1	14.70	0	0.00	14.70	1	5,704	0.02%
2023/08/11	1	14.85	0	0.00	14.90	1	5,765	0.02%
2023/08/09	1	14.80	0	0.00	14.85	1	5,824	0.02%
2023/08/08	1	14.80	0	0.00	14.80	1	5,865	0.02%
2023/08/07	0	0.00	2	14.85	14.90	-2	5,967	-0.03%
2023/08/04	2	14.85	0	0.00	14.85	2	5,993	0.03%
2023/08/02	3.2	14.83	0	0.00	14.85	3.2	6,033	0.05%
2023/08/01	0	0.00	1	14.90	15.00	-1	6,003	-0.02%
2023/07/31	4.3	14.91	0	0.00	14.90	4.3	6,038	0.07%
2023/07/28	0	0.00	2	15.00	15.00	-2	6,037	-0.03%
2023/07/27	1	15.00	2	15.05	15.05	-1	6,158	-0.02%
2023/07/26	0	0.00	2	15.03	15.05	-2	6,289	-0.03%
2023/07/25	2.1	14.85	0	0.00	14.90	2.1	6,312	0.03%
2023/07/24	0.2	14.90	0	0.00	14.80	0.2	6,290	0.00%
2023/07/21	1	14.95	7	14.90	14.90	-6	6,277	-0.10%
2023/07/20	0	0.00	7	14.90	14.95	-7	6,368	-0.11%
2023/07/19	4	15.01	1	14.95	15.00	3	6,347	0.05%
2023/07/18	17.1	15.06	30	15.06	15.15	-13	6,220	-0.21%
2023/07/17	3	15.75	0.1	15.70	15.75	2.9	5,840	0.05%
2023/07/13	0	0.00	3	15.47	15.45	-3	5,480	-0.05%
2023/07/12	6	15.42	0	0.00	15.50	6	5,504	0.11%
2023/07/11	4	15.40	0	0.00	15.45	4	5,482	0.07%
2023/07/10	14	15.26	0	0.00	15.25	14	5,506	0.25%
2023/07/07	65	15.13	10	15.15	15.20	55	5,473	1.00%
2023/07/06	21	15.37	9	15.20	15.20	12	5,464	0.22%
2023/07/05	8	15.52	1	15.50	15.50	7	5,340	0.13%
2023/07/04	9	15.47	32	15.45	15.45	-23	5,311	-0.43%
2023/07/03	0	0.00	6	15.43	15.45	-6	5,297	-0.11%
2023/06/30	30	15.20	3	15.20	15.20	27	5,217	0.52%
2023/06/29	2	14.98	0	0.00	14.95	2	5,042	0.04%
2023/06/28	1	14.90	0	0.00	14.95	1	5,061	0.02%
2023/06/27	4	14.86	0	0.00	14.90	4	5,091	0.08%
2023/06/26	5	14.90	0	0.00	14.95	5	5,095	0.10%
2023/06/19	8	14.78	44	14.80	14.80	-36	5,120	-0.70%
2023/06/16	0	0.00	8	14.90	14.80	-8	5,149	-0.16%
2023/06/15	10	14.85	0	0.00	14.80	10	5,129	0.19%
2023/06/14	1	14.95	4.1	14.90	14.90	-3.1	5,187	-0.06%
2023/06/12	10	14.80	5	14.75	14.85	5	5,429	0.09%
2023/06/01	0.6	14.70	0	0.00	14.65	0.6	6,229	0.01%
2023/05/31	20	14.65	1	14.75	14.65	19	6,269	0.30%
2023/05/26	10	14.60	0	0.00	14.60	10	6,599	0.15%
2023/05/25	0	0.00	3	14.65	14.65	-3	6,690	-0.04%
2023/05/24	2	14.70	0	0.00	14.70	2	6,793	0.03%
2023/05/23	0	0.00	10	14.70	14.70	-10	6,811	-0.15%
2023/05/19	0	14.70	0	0.00	14.70	0	7,004	0.00%
2023/05/18	20	14.70	0	0.00	14.70	20	7,049	0.28%
2023/05/17	0	0.00	4	14.74	14.75	-4	7,009	-0.06%
2023/05/16	2	14.60	0.1	14.65	14.65	1.9	6,928	0.03%
2023/05/15	0	0.00	22	14.60	14.60	-22	6,957	-0.32%
2023/05/12	0	0.00	10	14.50	14.55	-10	6,983	-0.14%
2023/05/11	2	14.60	0	0.00	14.55	2	7,003	0.03%
2023/05/10	0	0.00	6	14.70	14.70	-6	6,955	-0.09%
2023/05/09	0	0.00	5	14.70	14.70	-5	7,038	-0.07%
2023/05/08	0	0.00	10	14.65	14.65	-10	7,071	-0.14%
2023/05/05	10	14.60	16	14.55	14.65	-6	7,115	-0.08%
2023/05/03	32.1	14.37	0	0.00	14.45	32.1	7,183	0.45%
2023/05/02	3	14.35	1	14.40	14.40	2	7,141	0.03%
2023/04/28	1	14.15	0	0.00	14.10	1	7,128	0.01%
2023/04/25	22.1	14.05	23.2	14.00	14.00	-1.1	7,220	-0.01%
2023/04/21	0	0.00	50	14.00	13.95	-50	7,197	-0.69%
2023/04/20	1.1	14.00	0	0.00	13.95	1.1	7,250	0.01%
2023/04/18	5.2	14.15	0	0.00	14.05	5.2	7,222	0.07%
2023/04/17	2	14.15	5.5	14.15	14.15	-3.5	7,182	-0.05%
2023/04/13	8	14.20	1	14.20	14.15	7	7,050	0.10%
2023/04/12	3	14.05	2	14.05	14.10	1	6,995	0.01%
2023/04/07	1	13.90	0	0.00	13.95	1	6,853	0.01%
2023/04/06	1	13.80	0	0.00	13.90	1	6,826	0.01%
2023/03/31	1	13.80	0	0.00	13.85	1	6,814	0.01%
2023/03/30	2	13.85	0	0.00	13.80	2	6,848	0.03%
2023/03/29	3	13.85	0	0.00	13.85	3	7,078	0.04%
2023/03/28	1.1	13.85	0	0.00	13.85	1.1	7,090	0.02%
2023/03/27	3	13.77	0	0.00	13.75	3	7,037	0.04%
2023/03/24	10	13.80	0	0.00	13.80	10	7,039	0.14%
2023/03/23	0.3	13.80	0	0.00	13.80	0.3	7,004	0.00%
2023/03/21	1	13.75	0	0.00	13.75	1	6,921	0.01%
2023/03/20	1	13.50	0	0.00	13.60	1	6,858	0.01%
2023/03/17	1	13.55	0	0.00	13.55	1	6,842	0.01%
2023/03/16	15.1	13.50	2	13.55	13.50	13.1	6,757	0.19%
2023/03/14	50	13.59	0	0.00	13.60	50	6,510	0.77%
2023/03/13	5.1	13.57	36	13.60	13.75	-31	6,266	-0.49%
2023/03/10	18	13.88	0	0.00	13.90	18	6,050	0.30%
2023/03/09	29.2	14.08	1	14.10	14.05	28.2	5,909	0.48%
2023/03/08	58.8	14.11	1	14.15	14.15	57.8	5,845	0.99%
2023/03/06	0	0.00	0.1	13.90	13.90	-0.1	5,682	0.00%
2023/03/02	8	13.79	0	0.00	13.75	8	5,567	0.14%
2023/03/01	0	0.00	2	13.85	13.90	-2	5,443	-0.04%
2023/02/24	7	13.75	0	0.00	13.75	7	5,339	0.13%
2023/02/23	5.1	13.68	1	13.65	13.65	4.1	5,141	0.08%
2023/02/22	11	13.45	0	0.00	13.45	11	5,001	0.22%
2023/02/21	1	13.35	0	0.00	13.35	1	4,879	0.02%
2023/02/20	13	13.40	2.5	13.37	13.40	10.5	4,846	0.22%
2023/02/17	1	13.20	0.8	13.25	13.25	0.2	4,645	0.00%
2023/02/15	1.1	13.20	4	13.20	13.20	-2.9	4,625	-0.06%
2023/02/13	1	13.20	0	0.00	13.25	1	4,583	0.02%
2023/02/09	1	13.20	0	0.00	13.20	1	4,484	0.02%
2023/02/08	5	13.20	0	0.00	13.20	5	4,419	0.11%
2023/02/06	2.1	13.20	7	13.16	13.20	-4.9	4,217	-0.12%
2023/02/03	1	13.25	0	0.00	13.25	1	4,145	0.02%
2023/02/02	2	13.23	15	13.21	13.20	-13	4,044	-0.32%
2023/02/01	3	13.12	0	0.00	13.10	3	3,912	0.08%
2023/01/31	2	13.08	0	0.00	13.10	2	3,879	0.05%
2023/01/30	1.1	13.10	0.1	13.20	13.10	1	3,815	0.03%
2023/01/17	5	13.04	0	0.00	13.05	5	3,692	0.14%
2023/01/16	1	13.05	0	0.00	13.10	1	3,604	0.03%
2023/01/11	0	0.00	2.3	13.19	13.10	-2.3	3,655	-0.06%
2023/01/10	0	0.00	6	13.11	13.10	-6	3,627	-0.17%
2023/01/09	0.3	13.00	0	0.00	13.00	0.3	3,597	0.01%
2023/01/05	1	12.90	5	12.85	12.90	-4	3,688	-0.11%
2022/12/30	1	12.80	0	0.00	12.80	1	3,751	0.03%
2022/12/29	2	12.85	0	0.00	12.80	2	3,749	0.05%
2022/12/28	0	0.00	2	12.85	12.85	-2	3,778	-0.05%
2022/12/23	5.6	12.81	0	0.00	12.80	5.6	3,880	0.14%
2022/12/22	27	12.85	6	12.80	12.85	21	3,917	0.54%
2022/12/21	9	12.79	14	12.80	12.80	-5	3,953	-0.13%
2022/12/20	1.8	13.01	0	0.00	12.95	1.8	3,763	0.05%
2022/12/16	2	13.10	10	13.05	13.10	-8	3,829	-0.21%
2022/12/14	0	0.00	2	13.10	13.10	-2	3,850	-0.05%
2022/12/12	30	13.10	30	13.05	13.10	0	3,884	0.00%
2022/12/07	7	13.01	1	13.05	13.00	6	4,152	0.14%
2022/12/01	1	13.15	1	13.20	13.15	0	4,264	0.00%
2022/11/30	0	0.00	0	13.15	13.10	0	4,262	0.00%
2022/11/29	0	0.00	1	13.10	13.15	-1	4,285	-0.02%
2022/11/25	0	0.00	2	13.05	13.05	-2	4,339	-0.05%
2022/11/24	0	0.00	9	12.95	13.05	-9	4,349	-0.21%
2022/11/16	1	12.80	0	0.00	12.70	1	4,356	0.02%
2022/11/10	10.3	12.90	9	12.86	12.75	1.3	4,257	0.03%
2022/11/09	5	12.80	15	12.80	12.90	-10	4,254	-0.24%
2022/11/08	0	0.00	15	12.75	12.70	-15	4,229	-0.35%
2022/11/03	1	12.40	0	0.00	12.40	1	4,282	0.02%
2022/11/02	27	12.45	0	0.00	12.45	27	4,285	0.63%
2022/11/01	2	12.55	0	0.00	12.50	2	4,289	0.05%
2022/10/31	1	12.50	0	0.00	12.55	1	4,274	0.02%
2022/10/26	0	0.00	2	12.35	12.45	-2	4,280	-0.05%
2022/10/24	10	12.35	0	0.00	12.35	10	4,248	0.24%
2022/10/20	0	0.00	2	12.20	12.20	-2	4,234	-0.05%
2022/10/19	4	12.54	0	0.00	12.40	4	4,117	0.10%
2022/10/18	5	12.65	3	12.62	12.65	2	4,054	0.05%
2022/10/14	1	12.85	3	12.90	12.85	-2	3,986	-0.05%
2022/10/13	3	12.93	0	0.00	12.80	3	4,037	0.07%
2022/10/12	3.5	13.01	6	13.08	13.05	-2.5	4,079	-0.06%
2022/10/11	9	13.05	0	0.00	13.00	9	4,314	0.21%
2022/10/07	3.1	13.10	0	0.00	13.15	3.1	4,344	0.07%
2022/10/06	3	13.05	14	13.14	13.10	-11	4,371	-0.25%
2022/10/05	3	13.10	1	13.20	13.05	2	4,433	0.05%
2022/10/04	15	13.02	1	13.10	13.10	14	4,464	0.31%
2022/10/03	13	13.05	0	0.00	13.10	13	4,464	0.29%
2022/09/29	1	13.05	5	13.09	13.20	-4	4,468	-0.09%
2022/09/27	2	13.30	1.9	13.35	13.30	0.1	4,445	0.00%
2022/09/26	0.1	13.45	0	0.00	13.35	0.1	4,429	0.00%
2022/09/23	0.1	13.65	0	0.00	13.55	0.1	4,403	0.00%
2022/09/22	0.1	13.55	4	13.50	13.60	-3.9	4,488	-0.09%
2022/09/19	0	0.00	1	13.55	13.55	-1	4,465	-0.02%
2022/09/14	7	13.55	0	0.00	13.55	7	4,252	0.16%
2022/09/07	1	13.50	0	0.00	13.55	1	4,599	0.02%
2022/09/05	0	0.00	4	13.80	13.80	-4	4,576	-0.09%
2022/09/02	0	0.00	1	13.70	13.70	-1	4,588	-0.02%
2022/08/31	0	0.00	1.1	13.60	13.65	-1.1	4,511	-0.02%
2022/08/30	0.2	13.60	0	0.00	13.50	0.2	4,513	0.00%
2022/08/25	1	13.60	0	0.00	13.55	1	4,513	0.02%
2022/08/24	0	0.00	10	13.50	13.50	-10	4,508	-0.22%
2022/08/22	3	13.50	0	0.00	13.45	3	4,560	0.07%
2022/08/19	2	13.45	0	0.00	13.45	2	4,583	0.04%
2022/08/17	12	13.53	0	0.00	13.45	12	4,630	0.26%
2022/08/16	1	13.55	0	0.00	13.55	1	4,618	0.02%
2022/08/15	2	13.55	0	0.00	13.60	2	4,645	0.04%
2022/08/11	0	0.00	2	13.63	13.70	-2	4,732	-0.04%
2022/08/10	2	13.48	0	0.00	13.50	2	4,772	0.04%
2022/08/09	0	0.00	31.7	13.30	13.35	-31.7	4,781	-0.66%
2022/08/04	0	0.00	2	13.15	13.15	-2	5,083	-0.04%
2022/08/02	10	13.25	0	0.00	13.20	10	5,208	0.19%
2022/08/01	1	13.35	0	0.00	13.40	1	5,404	0.02%
2022/07/29	0.1	13.45	2	13.40	13.30	-1.9	5,555	-0.03%
2022/07/28	0	0.00	6	13.35	13.40	-6	5,672	-0.11%
2022/07/27	0.2	13.15	0	0.00	13.15	0.2	5,666	0.00%
2022/07/22	0	0.00	2	13.10	13.05	-2	5,794	-0.03%
2022/07/21	0	0.00	2	13.00	12.95	-2	5,862	-0.03%
2022/07/20	0.1	13.15	1	13.10	12.85	-0.9	5,870	-0.02%
2022/07/19	1	12.90	7	13.05	13.00	-6	5,854	-0.10%
2022/07/18	0.9	13.70	4	13.75	13.70	-3.1	5,825	-0.05%
2022/07/14	2	13.60	0	0.00	13.60	2	5,710	0.04%
2022/07/13	0	0.00	4	13.58	13.55	-4	5,748	-0.07%
2022/07/08	0	13.65	0	0.00	13.65	0	6,261	0.00%
2022/07/07	0	0.00	1	13.60	13.55	-1	6,347	-0.02%
2022/07/06	10.7	13.60	0	0.00	13.55	10.7	6,480	0.16%
2022/07/05	0	0.00	2	13.60	13.75	-2	6,683	-0.03%
2022/07/04	2	13.65	2	13.60	13.60	0	6,820	0.00%
2022/07/01	0	0.00	2	13.70	13.55	-2	7,211	-0.03%
2022/06/30	1	13.55	0	0.00	13.55	1	7,316	0.01%
2022/06/24	0	0.00	4	13.68	13.70	-4	7,630	-0.05%
2022/06/20	2	13.40	0	0.00	13.40	2	8,058	0.02%
2022/06/17	1	13.65	0	0.00	13.95	1	7,960	0.01%
2022/06/16	1	13.85	0	0.00	13.75	1	7,911	0.01%
2022/06/15	0	0.00	2	13.80	13.85	-2	8,270	-0.02%
2022/06/14	5	13.80	0	0.00	13.90	5	8,405	0.06%
2022/06/13	0.3	13.76	0	0.00	13.70	0.3	8,635	0.00%
2022/06/02	0.2	13.85	0	0.00	13.90	0.2	9,121	0.00%
2022/06/01	11	13.90	0	0.00	13.90	11	9,290	0.12%
2022/05/24	3	13.78	0	0.00	13.80	3	9,604	0.03%
2022/05/23	3	13.70	0	0.00	13.80	3	9,619	0.03%
2022/05/18	3	13.85	0	0.00	13.85	3	9,688	0.03%
2022/05/16	3	13.30	0	0.00	13.40	3	9,650	0.03%
2022/05/13	2	13.33	0	0.00	13.50	2	9,644	0.02%
2022/05/12	2	13.70	0	0.00	13.35	2	9,630	0.02%
2022/05/11	1	13.95	0	0.00	13.85	1	9,549	0.01%
2022/05/09	0	0.00	1	13.85	13.75	-1	9,563	-0.01%
2022/05/06	1	14.20	0	0.00	14.20	1	9,536	0.01%
2022/04/29	1	14.95	0	0.00	14.95	1	9,791	0.01%
2022/04/28	1	14.85	0.2	14.95	14.95	0.8	9,955	0.01%
2022/04/25	0	0.00	20	14.95	14.95	-20	10,112	-0.20%
2022/04/21	0.2	15.00	0	0.00	15.05	0.2	10,444	0.00%
2022/04/19	0	0.00	10	14.93	14.90	-10	11,067	-0.09%
2022/04/18	30	14.60	0	0.00	14.75	30	12,254	0.24%
2022/04/15	1	15.35	0	0.00	15.15	1	12,176	0.01%
2022/04/14	2.1	15.15	10.6	15.15	15.15	-8.5	12,347	-0.07%
2022/04/13	1	15.55	0	0.00	15.75	1	12,104	0.01%
2022/04/12	6	15.73	13	15.80	15.75	-7	12,199	-0.06%
2022/04/11	11	16.01	0	0.00	16.00	11	12,060	0.09%
2022/04/07	17	15.54	2	15.45	15.35	15	11,713	0.13%
2022/04/06	2	15.50	30	15.40	15.55	-28	11,389	-0.25%
2022/04/01	21	15.20	0	0.00	15.20	21	11,351	0.18%
2022/03/31	4	15.16	2.8	15.11	15.15	1.2	11,470	0.01%
2022/03/30	1	14.95	0	0.00	14.95	1	11,273	0.01%
2022/03/28	0	0.00	1	14.55	14.85	-1	11,160	-0.01%
2022/03/25	12.1	14.78	0	0.00	14.70	12.1	11,087	0.11%
2022/03/24	2	15.05	0	0.00	15.00	2	10,926	0.02%
2022/03/23	0	0.00	4	14.99	15.05	-4	10,830	-0.04%
2022/03/22	4	14.63	1	14.60	14.65	3	10,622	0.03%
2022/03/21	1	14.75	11	14.70	14.70	-10	10,611	-0.09%
2022/03/18	1	14.75	15.4	14.63	14.75	-14.4	10,519	-0.14%
2022/03/16	2.1	14.05	15	14.10	14.15	-13	9,988	-0.13%
2022/03/10	0	0.00	8.7	13.65	13.70	-8.7	9,690	-0.09%
2022/03/09	1	13.35	124	13.30	13.35	-123	9,647	-1.27%	大賣/鉅額交易
2022/03/08	2.1	13.28	6	13.25	13.25	-4	9,516	-0.04%
2022/03/07	19	13.37	16.2	13.37	13.40	2.8	9,374	0.03%
2022/03/04	0	0.00	10	13.60	13.60	-10	9,279	-0.11%
2022/03/02	11	13.63	0	0.00	13.65	11	9,338	0.12%
2022/03/01	0	0.00	1	13.70	13.70	-1	9,306	-0.01%
2022/02/25	31	13.35	0	0.00	13.40	31	9,255	0.33%
2022/02/24	12	13.38	0	0.00	13.35	12	9,162	0.13%
2022/02/23	1	13.55	0	0.00	13.55	1	9,014	0.01%
2022/02/22	6.1	13.53	1	13.50	13.55	5.1	9,066	0.06%
2022/02/21	3	13.65	0	0.00	13.65	3	9,092	0.03%
2022/02/17	1	13.70	0	0.00	13.70	1	9,255	0.01%
2022/02/15	1	13.70	0	0.00	13.65	1	9,293	0.01%
2022/02/14	1	13.70	0	0.00	13.75	1	9,233	0.01%
2022/02/11	1	13.75	3	13.70	13.80	-2	9,171	-0.02%
2022/02/10	1	13.70	0	0.00	13.75	1	9,127	0.01%
2022/02/09	6	13.79	7.4	13.80	13.80	-1.4	9,078	-0.02%
2022/02/08	0	0.00	12	13.70	13.85	-12	8,981	-0.13%
2022/02/07	1.1	13.60	2	13.53	13.65	-0.9	8,819	-0.01%
2022/01/26	0	0.00	2	13.35	13.30	-2	8,678	-0.02%
2022/01/25	5	13.30	4	13.35	13.20	1	8,651	0.01%
2022/01/24	20	13.27	50	13.05	13.40	-30	8,588	-0.35%
2022/01/21	2	13.20	11	13.37	13.20	-9	8,332	-0.11%
2022/01/20	11	13.40	60	13.40	13.45	-49	8,158	-0.60%
2022/01/19	15	13.55	13	13.62	13.55	2	8,135	0.02%
2022/01/18	15	13.60	8	13.59	13.65	7	8,099	0.09%
2022/01/17	4	13.58	3	13.65	13.55	1	7,991	0.01%
2022/01/14	0.2	13.73	18.3	13.68	13.75	-18.2	7,835	-0.23%
2022/01/13	6	13.80	18	13.71	13.85	-12	7,675	-0.16%
2022/01/12	11	13.45	0	0.00	13.55	11	7,345	0.15%
2022/01/11	14	13.57	270	13.57	13.60	-256	6,983	-3.67%	大賣/鉅額交易
2022/01/10	1	12.85	1.6	12.81	12.90	-0.6	5,799	-0.01%
2022/01/07	2	12.55	1	12.60	12.60	1	5,674	0.02%
2022/01/05	0	0.00	4.3	12.30	12.35	-4.3	5,346	-0.08%
2022/01/04	2	12.15	0	0.00	12.20	2	5,210	0.04%
2022/01/03	6	12.15	0	0.00	12.20	6	5,178	0.12%
2021/12/29	0	0.00	0.5	12.10	12.15	-0.5	5,118	-0.01%
2021/12/28	0	0.00	50	12.10	12.05	-50	5,057	-0.99%
2021/12/27	25	12.00	10	12.00	12.00	15	4,944	0.30%
2021/12/24	0	0.00	1	12.05	12.05	-1	4,855	-0.02%
2021/12/23	12	12.10	0	0.00	12.05	12	4,875	0.25%
2021/12/22	0	0.00	5	12.05	12.05	-5	4,893	-0.10%
2021/12/17	0	0.00	0.2	12.05	12.05	-0.2	4,957	0.00%
2021/12/15	0	0.00	1	12.00	12.00	-1	5,022	-0.02%
2021/12/10	0	0.00	3	12.00	12.05	-3	5,378	-0.06%
2021/12/09	0.8	12.00	0	0.00	12.05	0.8	5,445	0.01%
2021/12/08	54	12.00	7	12.00	12.00	47	5,513	0.85%
2021/12/02	0	0.00	10	11.95	11.95	-10	5,508	-0.18%
2021/11/29	1	11.95	2	11.90	11.95	-1	5,634	-0.02%
2021/11/26	2	12.05	0	0.00	12.05	2	5,662	0.04%
2021/11/24	0	0.00	0	12.10	12.10	0	6,607	0.00%
2021/11/23	0.4	12.05	0	0.00	12.00	0.4	6,862	0.01%
2021/11/19	0	0.00	0.4	12.10	12.05	-0.4	7,010	-0.01%
2021/11/18	2	12.13	7	12.15	12.20	-5	6,985	-0.07%
2021/11/17	1	12.00	15	12.05	12.05	-14	6,849	-0.20%
2021/11/15	1	12.00	0.2	12.00	12.00	0.8	6,784	0.01%
2021/11/12	0	0.00	54	11.95	12.00	-54	6,783	-0.80%
2021/11/11	0	0.00	4	11.90	11.95	-4	6,747	-0.06%
2021/11/09	0.9	11.95	0	0.00	11.90	0.9	6,884	0.01%
2021/11/08	1	11.90	0	0.00	11.95	1	6,888	0.01%
2021/11/05	1	11.95	0	0.00	11.95	1	6,907	0.01%
2021/11/03	0	0.00	2	12.00	12.00	-2	6,946	-0.03%
2021/11/01	0	0.00	0	11.95	11.95	0	6,905	0.00%
2021/10/27	110	11.95	0	0.00	11.95	110	6,864	1.60%	大買/鉅額交易
2021/10/26	6	11.95	0	0.00	11.95	6	6,792	0.09%
2021/10/25	1	11.95	0	0.00	11.95	1	6,754	0.01%
2021/10/22	0	0.00	0	11.95	11.95	0	6,807	0.00%
2021/10/20	0	0.00	25.9	11.84	11.80	-25.9	6,666	-0.39%
2021/10/15	0.4	11.65	0	0.00	11.65	0.4	6,594	0.01%
2021/10/14	4	11.60	0	0.00	11.60	4	6,620	0.06%
2021/10/13	5	11.60	10	11.60	11.60	-5	6,660	-0.08%
2021/10/12	2	11.55	0	0.00	11.60	2	6,714	0.03%
2021/10/06	4	11.50	0	0.00	11.55	4	6,717	0.06%
2021/09/30	0	0.00	1	11.50	11.60	-1	6,724	-0.01%
2021/09/29	0	11.55	0	0.00	11.55	0	6,730	0.00%
2021/09/28	52	11.55	0	0.00	11.60	52	6,747	0.77%
2021/09/24	0	0.00	1	11.55	11.55	-1	6,736	-0.01%
2021/09/22	0	0.00	0.3	11.45	11.45	-0.3	6,779	0.00%
2021/09/15	6	11.38	0	0.00	11.40	6	6,414	0.09%
2021/09/14	1	11.55	0	0.00	11.50	1	6,264	0.02%
2021/09/10	2	11.60	0	0.00	11.55	2	6,092	0.03%
2021/09/09	0	0.00	10	11.55	11.55	-10	6,250	-0.16%
2021/09/08	7	11.61	19	11.62	11.55	-12	6,226	-0.19%
2021/09/07	0.3	11.70	1	11.65	11.65	-0.7	6,207	-0.01%
2021/09/06	5	11.72	0	0.00	11.70	5	6,217	0.08%
2021/09/03	0	0.00	4	11.70	11.75	-4	6,182	-0.06%
2021/09/02	0	0.00	4	11.65	11.60	-4	6,111	-0.07%
2021/09/01	10	11.75	5	11.75	11.70	5	6,039	0.08%
2021/08/31	6	11.55	41	11.67	11.75	-35	5,938	-0.59%
2021/08/30	130.2	12.19	0	0.00	12.20	130.2	5,404	2.41%	大買/鉅額交易
2021/08/27	0.6	12.05	8.9	12.05	12.10	-8.3	4,991	-0.17%
2021/08/26	0.1	12.00	1	12.00	12.00	-0.9	4,724	-0.02%
2021/08/25	0.1	12.00	0	0.00	12.00	0.1	4,639	0.00%
2021/08/23	0	0.00	4	11.90	11.95	-4	4,593	-0.09%
2021/08/18	0	0.00	9	11.85	11.90	-9	4,657	-0.19%
2021/08/17	50	11.90	1.1	11.85	11.90	48.9	4,653	1.05%
2021/08/10	4	12.00	0	0.00	12.00	4	4,695	0.09%
2021/08/06	0	0.00	3.1	11.95	11.95	-3.1	5,116	-0.06%
2021/08/04	0	0.00	2	11.95	11.95	-2	5,765	-0.03%
2021/08/02	0.1	11.95	0	0.00	11.95	0.1	6,203	0.00%
2021/07/30	0.1	11.95	1	11.90	11.90	-0.9	6,257	-0.02%
2021/07/29	0	0.00	10.4	11.90	11.95	-10.4	6,379	-0.16%
2021/07/28	3	11.90	0	0.00	11.90	3	6,444	0.05%
2021/07/26	0	0.00	10	11.90	11.90	-10	6,812	-0.15%
2021/07/21	39	11.90	39	11.90	11.85	0	6,934	0.00%
2021/07/20	0	0.00	0.1	11.90	11.85	-0.1	6,998	0.00%
2021/07/16	1.9	11.87	0	0.00	11.90	1.9	7,058	0.03%
2021/07/14	0	0.00	16.1	11.90	11.90	-16.1	7,136	-0.23%
2021/07/12	0	0.00	37.5	11.90	11.85	-37.5	7,356	-0.51%
2021/07/09	3	11.78	1	11.80	11.75	2	7,378	0.03%
2021/07/05	3	11.65	0	0.00	11.65	3	7,708	0.04%
2021/06/23	16	11.50	0	0.00	11.55	16	7,948	0.20%
2021/06/22	11	11.45	0	0.00	11.50	11	7,936	0.14%
2021/06/11	6	11.50	0	0.00	11.50	6	8,048	0.07%
2021/06/09	0	0.00	50	11.50	11.40	-50	8,127	-0.62%
2021/06/04	0	0.00	1	11.50	11.55	-1	8,648	-0.01%
2021/06/02	0	0.00	0.1	11.50	11.50	-0.1	8,945	0.00%
2021/06/01	0	0.00	6	11.45	11.45	-6	8,926	-0.07%
2021/05/27	3	11.27	0	0.00	11.20	3	9,087	0.03%
2021/05/26	5	11.33	0	0.00	11.35	5	9,046	0.06%
2021/05/19	0	0.00	7	11.25	11.25	-7	9,306	-0.08%
2021/05/18	0	0.00	2	11.25	11.35	-2	9,281	-0.02%
2021/05/17	5	11.11	0	0.00	11.05	5	9,210	0.05%
2021/05/14	1	11.30	2	11.40	11.45	-1	8,975	-0.01%
2021/05/13	0	0.00	3.8	11.27	11.30	-3.8	8,808	-0.04%
2021/05/12	0.3	11.40	40	11.70	11.40	-39.7	8,600	-0.46%
2021/05/11	0.5	11.90	0	0.00	11.85	0.5	8,154	0.01%
2021/05/10	0	0.00	28.4	12.00	12.05	-28.4	8,016	-0.35%
2021/05/07	1	11.90	0	11.90	11.90	1	7,755	0.01%
2021/05/05	7	11.70	0	0.00	11.80	7	7,642	0.09%
2021/05/04	1	11.90	7	11.80	11.70	-6	7,584	-0.08%
2021/05/03	0	0.00	6	11.90	11.95	-6	7,314	-0.08%
2021/04/22	0	0.00	10	11.80	11.80	-10	7,102	-0.14%
2021/04/20	0.1	11.95	0	0.00	11.90	0.1	7,047	0.00%
2021/04/19	0	0.00	11.1	11.90	11.95	-11.1	6,975	-0.16%
2021/04/16	5	11.65	4	11.66	11.70	1	6,837	0.01%
2021/04/15	11	11.70	5	11.62	11.70	6	6,868	0.09%
2021/04/14	3	11.55	0	0.00	11.55	3	6,783	0.04%
2021/04/13	0	0.00	1	11.55	11.55	-1	6,809	-0.01%
2021/04/12	20	11.50	0	0.00	11.50	20	6,717	0.30%
2021/04/09	2	11.43	1.1	11.40	11.40	0.9	6,658	0.01%
2021/04/08	0	0.00	0.7	11.50	11.45	-0.7	6,602	-0.01%
2021/04/07	0	0.00	1	11.45	11.45	-1	6,733	-0.01%
2021/04/06	2	11.50	0	0.00	11.45	2	6,741	0.03%
2021/04/01	0.2	11.50	0	0.00	11.50	0.2	6,729	0.00%
2021/03/31	0.1	11.50	3	11.45	11.50	-3	6,705	-0.04%
2021/03/30	2	11.45	25.7	11.45	11.50	-23.7	6,676	-0.35%
2021/03/26	2	11.45	0	0.00	11.45	2	6,857	0.03%
2021/03/25	0	0.00	10	11.43	11.40	-10	6,832	-0.15%
2021/03/24	0	0.00	1	11.35	11.35	-1	6,908	-0.01%
2021/03/23	0	0.00	1	11.35	11.35	-1	6,882	-0.01%
2021/03/22	4	11.35	3.7	11.39	11.40	0.3	6,882	0.00%
2021/03/19	4.2	11.26	0	0.00	11.25	4.2	6,891	0.06%
2021/03/18	0	0.00	0.4	11.40	11.40	-0.4	6,694	-0.01%
2021/03/16	1	11.40	2	11.40	11.50	-1	6,673	-0.01%
2021/03/15	0	0.00	16	11.40	11.40	-16	6,744	-0.24%
2021/03/12	1.1	11.30	0	0.00	11.40	1.1	6,790	0.02%
2021/03/11	32.1	11.37	0	0.00	11.30	32.1	6,758	0.47%
2021/03/10	2.5	11.48	0.1	11.50	11.50	2.4	6,461	0.04%
2021/03/09	0	0.00	2	11.45	11.45	-2	6,352	-0.03%
2021/03/08	2	11.23	4	11.20	11.20	-2	6,131	-0.03%
2021/03/05	1	11.20	0	0.00	11.20	1	6,027	0.02%
2021/03/04	1	11.15	0	0.00	11.20	1	6,083	0.02%
2021/03/02	2	11.15	0	0.00	11.10	2	5,903	0.03%
2021/02/26	11	11.05	2	11.10	11.10	9	5,833	0.15%
2021/02/25	2	11.05	10	11.05	11.10	-8	5,733	-0.14%
2021/02/24	2	11.00	0	0.00	11.00	2	5,695	0.04%
2021/02/23	2	10.95	0	0.00	10.95	2	5,537	0.04%
2021/02/18	0.1	10.85	7	10.85	10.85	-6.9	5,407	-0.13%
2021/02/17	2.3	10.76	1.1	10.80	10.80	1.2	5,432	0.02%
2021/02/05	1	10.70	0	0.00	10.70	1	5,362	0.02%
2021/02/03	1	10.75	0	0.00	10.70	1	5,426	0.02%
2021/02/02	10	10.70	0	0.00	10.70	10	5,457	0.18%
2021/01/29	12	10.65	0	0.00	10.65	12	5,429	0.22%
2021/01/28	11	10.65	40.6	10.65	10.70	-29.6	5,410	-0.55%
2021/01/27	10	10.70	0	0.00	10.70	10	5,389	0.19%
2021/01/26	2	10.70	0	0.00	10.70	2	5,329	0.04%
2021/01/22	7	10.70	0	0.00	10.70	7	5,254	0.13%
2021/01/21	15	10.72	0	0.00	10.70	15	5,197	0.29%
2021/01/20	5	10.75	0	0.00	10.70	5	5,154	0.10%
2021/01/19	10	10.85	2.3	10.80	10.85	7.7	5,042	0.15%
2021/01/14	0	0.00	7	10.90	10.95	-7	5,046	-0.14%
2021/01/13	10	11.00	9	10.94	10.95	1	5,034	0.02%
2021/01/12	15	10.92	0	0.00	10.90	15	4,950	0.30%
2021/01/11	0	0.00	8.1	10.97	11.00	-8.1	4,897	-0.17%
2021/01/08	0	0.00	20	10.90	10.90	-20	4,813	-0.42%
2021/01/07	0	0.00	1.1	10.80	10.85	-1.1	4,709	-0.02%
2021/01/06	5	10.80	0	0.00	10.80	5	4,705	0.11%
2021/01/05	0	0.00	10.6	10.82	10.85	-10.6	4,619	-0.23%
2021/01/04	5.4	10.81	0	0.00	10.85	5.4	4,590	0.12%
2020/12/31	0.9	10.85	5	10.90	10.85	-4.1	4,533	-0.09%
2020/12/30	1	10.75	28	10.80	10.90	-27	4,442	-0.61%
2020/12/29	1	10.75	14.1	10.75	10.75	-13.1	4,263	-0.31%
2020/12/28	14.5	10.73	0	0.00	10.75	14.5	4,227	0.34%
2020/12/25	19	10.78	0	0.00	10.75	19	4,213	0.45%
2020/12/24	5	10.75	0	0.00	10.80	5	4,196	0.12%
2020/12/23	4	10.70	4	10.73	10.75	0	4,173	0.00%
2020/12/22	23.9	10.75	0	0.00	10.75	23.9	4,135	0.58%
2020/12/21	0	0.00	60	10.85	10.85	-60	3,985	-1.51%
2020/12/17	2	10.90	0	0.00	10.90	2	4,000	0.05%
2020/12/15	0.9	10.85	0	0.00	10.80	0.9	4,044	0.02%
2020/12/14	10	10.90	0	0.00	10.85	10	4,008	0.25%
2020/12/10	0	0.00	14	10.81	10.85	-14	3,963	-0.35%
2020/12/09	2.2	10.81	0	0.00	10.85	2.2	3,916	0.06%
2020/12/08	6	10.90	0	0.00	10.90	6	3,796	0.16%
2020/12/07	0.3	11.00	6	11.01	11.05	-5.7	3,712	-0.15%
2020/12/04	2	10.95	0	0.00	10.95	2	3,662	0.05%
2020/12/03	5	10.90	0	0.00	10.95	5	3,657	0.14%
2020/12/02	3	10.95	0	0.00	10.95	3	3,684	0.08%
2020/12/01	0	10.99	0	0.00	10.95	0	3,771	0.00%
2020/11/30	43	10.95	0	0.00	10.90	43	3,828	1.12%
2020/11/23	0	0.00	1	10.95	11.00	-1	4,016	-0.02%
2020/11/18	10	11.00	0	0.00	11.00	10	4,870	0.21%
2020/11/13	0	0.00	0.2	11.00	11.00	-0.2	5,210	0.00%
2020/11/12	0	0.00	1	11.10	11.05	-1	5,270	-0.02%
2020/11/11	0	0.00	4	11.08	11.15	-4	5,377	-0.07%
2020/11/09	0	0.00	1	10.95	10.95	-1	5,351	-0.02%
2020/11/06	2	10.88	0	0.00	10.85	2	5,394	0.04%
2020/11/04	1	10.95	0	0.00	10.95	1	5,508	0.02%
2020/11/03	0	0.00	2.3	10.91	10.95	-2.3	5,552	-0.04%
2020/10/30	0	0.00	0.1	10.90	10.85	-0.1	5,639	0.00%
2020/10/29	5	10.80	0	0.00	10.85	5	5,632	0.09%
2020/10/26	2	10.95	0	0.00	10.95	2	5,653	0.04%
2020/10/21	3	10.75	0	0.00	10.80	3	5,745	0.05%
2020/10/19	0	0.00	1	10.80	10.80	-1	5,782	-0.02%
2020/10/16	2	10.78	0	0.00	10.75	2	5,818	0.03%
2020/10/14	1	10.80	0.4	10.90	10.80	0.6	5,943	0.01%
2020/10/13	0	0.00	2	10.85	10.90	-2	5,979	-0.03%
2020/10/12	0	0.00	8	10.95	10.90	-8	6,024	-0.13%
2020/09/30	0	0.00	0.8	10.80	10.70	-0.8	6,198	-0.01%
2020/09/28	2	10.65	0	0.00	10.65	2	6,203	0.03%
2020/09/24	28	10.54	0	0.00	10.50	28	6,315	0.44%
2020/09/23	1	10.75	0	0.00	10.70	1	6,244	0.02%
2020/09/22	0	0.00	10.4	10.80	10.75	-10.4	6,199	-0.17%
2020/09/18	3	10.95	0	0.00	10.95	3	6,197	0.05%
2020/09/09	1	10.95	0	0.00	10.95	1	6,353	0.02%
2020/09/08	30	11.00	5	11.05	11.05	25	6,378	0.39%
2020/09/04	5	10.85	0	0.00	10.80	5	6,554	0.08%
2020/09/03	2	11.03	0	0.00	10.95	2	6,507	0.03%
2020/09/02	2	11.03	0	0.00	11.00	2	6,491	0.03%
2020/09/01	6	11.11	0	0.00	11.05	6	6,484	0.09%
2020/08/31	12	11.23	8	11.20	11.15	4	6,466	0.06%
2020/08/28	31	11.30	0	0.00	11.30	31	6,430	0.48%
2020/08/27	0	0.00	25	11.31	11.30	-25	6,530	-0.38%
2020/08/26	16	11.28	100	11.25	11.30	-84	6,487	-1.29%
2020/08/25	33	12.05	0	0.00	12.10	33	6,157	0.54%
2020/08/24	10	12.00	0	0.00	12.00	10	5,885	0.17%
2020/08/21	1	12.00	10	12.05	12.05	-9	5,735	-0.16%
2020/08/20	13	11.92	0.8	11.95	11.90	12.2	5,667	0.21%
2020/08/19	2	12.10	3.1	12.10	12.10	-1.1	5,449	-0.02%
2020/08/18	0	0.00	17	12.10	12.10	-17	5,388	-0.32%
2020/08/17	0	0.00	0.1	12.05	12.05	-0.1	5,363	0.00%
2020/08/14	1	12.00	0	0.00	11.95	1	5,231	0.02%
2020/08/13	0	0.00	15	12.00	12.00	-15	5,205	-0.29%
2020/08/12	1	12.00	0	0.00	12.00	1	5,115	0.02%
2020/08/05	1	11.75	0	0.00	11.75	1	4,940	0.02%
2020/08/04	1	11.70	0.9	11.70	11.70	0.1	5,035	0.00%
2020/08/03	0	0.00	9	11.70	11.65	-9	5,072	-0.18%
2020/07/29	1	11.75	1	11.70	11.70	0	5,138	0.00%
2020/07/27	4	11.71	0	0.00	11.70	4	5,255	0.08%
2020/07/23	1	11.95	0	0.00	11.90	1	5,235	0.02%
2020/07/20	0	0.00	1	11.85	11.80	-1	5,195	-0.02%
2020/07/17	0	0.00	2	11.85	11.90	-2	5,220	-0.04%
2020/07/13	0	0.00	1	11.75	11.80	-1	5,481	-0.02%
2020/07/07	1	11.80	0	0.00	11.80	1	5,806	0.02%
2020/07/06	0	0.00	1	11.85	11.85	-1	5,902	-0.02%
2020/07/03	0	0.00	4	11.75	11.70	-4	5,943	-0.07%
2020/07/02	0	0.00	1	11.70	11.70	-1	5,964	-0.02%
2020/06/30	11	11.65	0	0.00	11.65	11	6,104	0.18%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/22	0	0.00	0.2	11.90	11.80	-0.2	6,373	0.00%
2020/06/19	1	11.80	0	0.00	11.90	1	6,598	0.02%
2020/06/17	10	11.80	0	0.00	11.90	10	6,813	0.15%
2020/06/16	65	11.80	0	0.00	11.80	65	7,062	0.92%
2020/06/12	10	11.60	20	11.70	11.70	-10	7,744	-0.13%
2020/06/11	25	11.91	19	11.95	11.80	6	7,862	0.08%
2020/06/10	5	11.90	0	0.00	11.95	5	7,969	0.06%
2020/06/08	2	11.95	40	11.95	11.95	-38	8,764	-0.43%
2020/06/05	22	11.85	0	0.00	11.85	22	8,808	0.25%
2020/06/04	7	11.80	0	0.00	11.85	7	9,065	0.08%
2020/06/03	1	11.85	0	0.00	11.85	1	9,227	0.01%
2020/06/02	3	11.60	0	0.00	11.65	3	9,165	0.03%
2020/06/01	16	11.49	19	11.46	11.55	-3	9,162	-0.03%
2020/05/28	20	11.50	6	11.45	11.50	14	9,131	0.15%
2020/05/27	0	0.00	4	11.50	11.45	-4	9,316	-0.04%
2020/05/26	0	0.00	50	11.45	11.45	-50	9,374	-0.53%
2020/05/25	3	11.28	0	0.00	11.40	3	9,598	0.03%
2020/05/22	2	11.40	0	0.00	11.40	2	9,636	0.02%
2020/05/20	1	11.40	0	0.00	11.45	1	9,651	0.01%
2020/05/19	1	11.45	0	0.00	11.45	1	9,645	0.01%
2020/05/15	4	11.31	0	0.00	11.35	4	9,670	0.04%
2020/05/13	1.6	11.45	0	0.00	11.40	1.6	9,643	0.02%
2020/05/08	0	0.00	22	11.25	11.30	-22	9,539	-0.23%
2020/05/07	1	11.25	1	11.15	11.20	0	9,529	0.00%
2020/05/06	2	11.30	5	11.25	11.20	-3	9,531	-0.03%
2020/05/05	6	11.30	0	0.00	11.30	6	9,614	0.06%
2020/05/04	2	11.28	0	0.00	11.25	2	9,688	0.02%
2020/04/30	25.2	11.49	28	11.46	11.45	-2.8	9,665	-0.03%
2020/04/29	1	11.35	0	0.00	11.30	1	9,745	0.01%
2020/04/28	1	11.15	0	0.00	11.20	1	9,827	0.01%
2020/04/27	1	11.10	4	11.08	11.10	-3	10,092	-0.03%
2020/04/24	5	10.90	0	0.00	10.95	5	10,138	0.05%
2020/04/23	0	10.95	0	0.00	10.90	0	10,098	0.00%
2020/04/22	0	0.00	14	10.75	10.80	-14	10,083	-0.14%
2020/04/21	8	10.88	0	0.00	10.85	8	10,114	0.08%
2020/04/17	0	0.00	18	11.15	11.00	-18	10,054	-0.18%
2020/04/16	3	11.00	0	0.00	11.00	3	9,942	0.03%
2020/04/15	0	0.00	2	11.20	11.15	-2	9,875	-0.02%
2020/04/14	0	0.00	10	10.95	11.00	-10	9,838	-0.10%
2020/04/13	0	0.00	4	10.85	10.80	-4	9,830	-0.04%
2020/04/10	20	10.90	0	0.00	10.95	20	9,773	0.20%
2020/04/09	0	0.00	9	10.64	10.65	-9	9,640	-0.09%
2020/04/08	0	0.00	2	10.40	10.55	-2	9,507	-0.02%
2020/04/06	3	10.10	0	0.00	10.20	3	9,380	0.03%
2020/04/01	5.8	10.22	2	10.20	10.20	3.8	9,304	0.04%
2020/03/30	6	10.18	0	0.00	10.25	6	9,179	0.07%
2020/03/27	6	10.44	0	0.00	10.45	6	9,041	0.07%
2020/03/26	7	10.44	31	10.45	10.35	-24	8,911	-0.27%
2020/03/25	3	10.58	1	10.65	10.55	2	8,761	0.02%
2020/03/24	3	10.01	3	10.15	10.00	0	8,512	0.00%
2020/03/23	2	9.62	0	0.00	9.69	2	8,362	0.02%
2020/03/20	45	9.86	3	9.89	9.90	42	8,291	0.51%
2020/03/19	10	9.24	28	9.55	9.16	-18	8,036	-0.22%
2020/03/18	108	10.19	0	0.00	10.05	108	7,533	1.43%	大買/鉅額交易
2020/03/17	54	10.30	0	0.00	10.25	54	7,335	0.74%
2020/03/16	8	10.91	2	10.95	10.75	6	7,126	0.08%
2020/03/13	58	11.00	11	10.88	11.20	47	6,913	0.68%
2020/03/12	4	11.66	1	11.90	11.65	3	6,467	0.05%
2020/03/11	7	11.95	0	0.00	11.95	7	6,105	0.11%
2020/03/10	1	12.00	15	11.90	12.00	-14	6,024	-0.23%
2020/03/09	10	12.09	0	0.00	12.05	10	5,785	0.17%
2020/03/06	7	12.25	0	0.00	12.25	7	5,553	0.13%
2020/03/05	6	12.31	0	0.00	12.30	6	5,547	0.11%
2020/03/04	1	12.25	0	0.00	12.25	1	5,533	0.02%
2020/03/03	1	12.30	0	0.00	12.30	1	5,507	0.02%
2020/03/02	2	12.25	39	12.20	12.20	-37	5,524	-0.67%
2020/02/27	3	12.35	0	0.00	12.35	3	5,330	0.06%
2020/02/26	5	12.35	0	0.00	12.35	5	5,257	0.10%
2020/02/24	8	12.21	0	0.00	12.25	8	4,989	0.16%
2020/02/21	10	12.33	9	12.30	12.30	1	4,969	0.02%
2020/02/20	8	12.38	0	0.00	12.35	8	4,984	0.16%
2020/02/19	5	12.35	0	0.00	12.35	5	4,993	0.10%
2020/02/17	13	12.24	0	0.00	12.25	13	5,029	0.26%
2020/02/14	2	12.25	0	0.00	12.30	2	5,047	0.04%
2020/02/11	1	12.25	0	0.00	12.25	1	5,280	0.02%
2020/02/07	2	12.25	10	12.25	12.30	-8	5,384	-0.15%
2020/02/06	0	0.00	1	12.35	12.35	-1	5,398	-0.02%
2020/02/05	5	12.10	0	0.00	12.15	5	5,354	0.09%
2020/02/03	5	11.95	0	0.00	12.05	5	5,305	0.09%
2020/01/31	3	12.15	15	12.15	12.15	-12	5,124	-0.23%
2020/01/30	7	12.11	3	12.10	12.10	4	4,971	0.08%
2020/01/20	2	12.45	0	0.00	12.50	2	4,664	0.04%
2020/01/16	2	12.45	0	0.00	12.45	2	4,618	0.04%
2020/01/15	4	12.49	1	12.50	12.50	3	4,644	0.06%
2020/01/14	1	12.45	0.3	12.45	12.45	0.7	4,585	0.01%
2020/01/10	14	12.25	0	0.00	12.30	14	4,650	0.30%
2020/01/09	3	12.20	1	12.25	12.25	2	4,636	0.04%
2020/01/07	0	0.00	4	12.25	12.30	-4	4,570	-0.09%
2020/01/06	0	0.00	5	12.13	12.15	-5	4,541	-0.11%
2020/01/03	0	0.00	1	12.05	12.10	-1	4,529	-0.02%
2020/01/02	0.4	12.05	0	0.00	12.05	0.4	4,500	0.01%
2019/12/31	3	12.03	0	0.00	12.00	3	4,516	0.07%
2019/12/25	0	0.00	1	11.95	12.00	-1	4,558	-0.02%
2019/12/18	2	11.95	0	0.00	11.95	2	4,737	0.04%
2019/12/17	30	11.95	0	0.00	11.95	30	4,780	0.63%
2019/12/16	2	11.95	0	0.00	11.95	2	4,790	0.04%
2019/12/10	0	0.00	0.6	11.90	11.85	-0.6	4,721	-0.01%
2019/12/05	1	11.85	0	0.00	11.85	1	4,792	0.02%
2019/12/04	0	0.00	0.1	11.90	11.90	-0.1	4,766	0.00%
2019/12/02	2	11.90	0.3	11.95	11.95	1.7	4,797	0.04%
2019/11/29	0	0.00	3	11.90	11.95	-3	4,759	-0.06%
2019/11/28	11	11.95	0	0.00	11.95	11	4,769	0.23%
2019/11/25	4	11.95	0	0.00	11.90	4	4,848	0.08%
2019/11/21	21	11.90	0	0.00	11.90	21	5,276	0.40%
2019/11/18	1	11.85	0	0.00	11.90	1	5,473	0.02%
2019/11/15	5	11.85	0	0.00	11.85	5	5,474	0.09%
2019/11/14	1	11.90	0	0.00	11.90	1	5,493	0.02%
2019/11/13	2	12.00	0	0.00	11.95	2	5,561	0.04%
2019/11/05	0	0.00	1	11.80	11.85	-1	5,393	-0.02%
2019/10/31	10	11.75	0	0.00	11.75	10	5,542	0.18%
2019/10/30	10	11.80	0	0.00	11.80	10	5,514	0.18%
2019/10/21	1	11.85	0	0.00	11.85	1	5,553	0.02%
2019/10/17	4	11.80	0	0.00	11.80	4	5,500	0.07%
2019/10/09	2	11.80	1	11.75	11.75	1	5,435	0.02%
2019/10/04	2	11.80	0	0.00	11.75	2	5,483	0.04%
2019/10/03	2.2	11.80	8	11.80	11.75	-5.8	5,482	-0.11%
2019/10/02	0	0.00	2	11.85	11.80	-2	5,476	-0.04%
2019/10/01	2	11.85	0	0.00	11.85	2	5,480	0.04%
2019/09/27	7	11.85	3	11.90	11.85	4	5,447	0.07%
2019/09/24	0	0.00	1	11.95	11.95	-1	5,538	-0.02%
2019/09/20	2	11.90	0	0.00	11.95	2	5,538	0.04%
2019/09/19	0	0.00	1	12.00	11.95	-1	5,497	-0.02%
2019/09/18	2	11.95	0	0.00	11.95	2	5,488	0.04%
2019/09/17	3.2	11.90	0	0.00	11.90	3.2	5,493	0.06%
2019/09/12	0	0.00	2	12.00	11.95	-2	5,602	-0.04%
2019/09/10	0	0.00	2	11.95	11.95	-2	5,704	-0.04%
2019/09/09	1	11.85	0	0.00	11.85	1	5,684	0.02%
2019/09/06	2	11.75	0	0.00	11.80	2	5,681	0.04%
2019/09/02	11	11.75	0	0.00	11.75	11	6,242	0.18%
2019/08/30	4	11.68	0	0.00	11.80	4	6,498	0.06%
2019/08/27	12.4	11.59	7	11.60	11.60	5.4	6,643	0.08%
2019/08/26	0	0.00	2	12.40	12.45	-2	6,459	-0.03%
2019/08/23	0	0.00	0.5	12.50	12.50	-0.5	6,289	-0.01%
2019/08/21	2	12.50	4	12.50	12.50	-2	6,194	-0.03%
2019/08/16	5	12.45	40	12.40	12.45	-35	6,276	-0.56%
2019/08/15	5	12.38	0	0.00	12.35	5	6,222	0.08%
2019/08/13	3	12.47	0	0.00	12.45	3	6,170	0.05%
2019/08/12	40	12.55	2	12.50	12.50	38	6,160	0.62%
2019/08/05	9	12.30	0	0.00	12.30	9	6,174	0.15%
2019/08/02	4	12.40	10	12.40	12.40	-6	6,213	-0.10%
2019/08/01	1	12.55	0	0.00	12.55	1	6,158	0.02%
2019/07/31	11	12.70	4	12.65	12.65	7	6,169	0.11%
2019/07/30	0.2	12.75	0	0.00	12.70	0.2	6,166	0.00%
2019/07/29	4	12.75	0	0.00	12.75	4	6,365	0.06%
2019/07/26	0	0.00	10	12.75	12.75	-10	6,497	-0.15%
2019/07/24	0	0.00	2	12.85	12.70	-2	6,821	-0.03%
2019/07/23	0	0.00	4	12.75	12.80	-4	6,955	-0.06%
2019/07/22	11	12.75	2	12.70	12.75	9	7,128	0.13%
2019/07/17	2	12.60	0	0.00	12.55	2	7,086	0.03%
2019/07/11	1	12.50	0	0.00	12.55	1	7,011	0.01%
2019/07/10	0	0.00	5	12.50	12.50	-5	7,008	-0.07%
2019/07/09	5	12.45	0	0.00	12.50	5	7,017	0.07%
2019/07/08	0	0.00	2	12.45	12.45	-2	7,020	-0.03%
2019/07/04	20	12.40	0	0.00	12.40	20	7,176	0.28%
2019/07/01	10	12.50	30	12.50	12.45	-20	7,237	-0.28%
2019/06/27	11	12.45	0	0.00	12.50	11	7,246	0.15%
2019/06/26	5	12.40	0	0.00	12.45	5	7,237	0.07%
2019/06/25	20	12.45	0	0.00	12.45	20	7,224	0.28%
2019/06/21	0	0.00	2	12.45	12.50	-2	7,284	-0.03%
2019/06/18	3	12.40	0	0.00	12.50	3	7,272	0.04%
2019/06/17	6	12.37	20	12.43	12.45	-14	7,354	-0.19%
2019/06/14	5	12.35	0	0.00	12.35	5	7,446	0.07%
2019/06/13	8	12.24	2	12.25	12.30	6	7,594	0.08%
2019/06/12	2	12.15	0	0.00	12.25	2	7,738	0.03%
2019/06/11	6	12.61	0	0.00	12.50	6	7,488	0.08%
2019/06/10	1	12.70	1	12.70	12.70	0	7,366	0.00%
2019/06/06	9	12.56	2	12.50	12.55	7	7,260	0.10%
2019/06/05	10	12.40	0	0.00	12.45	10	7,010	0.14%
2019/05/31	12	12.23	0	0.00	12.25	12	6,870	0.17%
2019/05/28	6	12.10	40	12.15	12.10	-34	6,798	-0.50%
2019/05/27	5	12.20	1	12.15	12.20	4	6,759	0.06%
2019/05/24	5	12.05	0	0.00	12.10	5	6,659	0.08%
2019/05/23	0	0.00	60	12.05	12.00	-60	6,584	-0.91%
2019/05/21	4	12.08	0	0.00	12.05	4	6,598	0.06%
2019/05/20	6	11.89	5	11.85	11.90	1	6,529	0.02%
2019/05/16	15	11.78	2	11.80	11.80	13	6,538	0.20%
2019/05/14	3	11.65	0	0.00	11.75	3	6,503	0.05%
2019/05/13	2	11.80	0	0.00	11.80	2	6,397	0.03%
2019/05/10	4	11.89	1	11.95	11.90	3	6,424	0.05%
2019/05/09	4	11.80	0.1	11.90	11.85	3.9	6,341	0.06%
2019/05/07	1	11.90	5	11.90	11.90	-4	6,259	-0.06%
2019/05/06	51	11.90	3	11.90	11.85	48	6,235	0.77%
2019/05/03	6	12.01	0	0.00	12.05	6	6,031	0.10%
2019/05/02	14	12.12	15	12.08	12.15	-1	5,909	-0.02%
2019/04/30	3	11.95	17	11.96	12.00	-14	5,811	-0.24%
2019/04/29	11	11.75	10	11.80	11.80	1	5,626	0.02%
2019/04/26	11	11.50	6	11.46	11.50	5	5,418	0.09%
2019/04/23	0	0.00	100	11.35	11.35	-100	5,166	-1.94%
2019/04/19	0	0.00	0.1	11.25	11.30	-0.1	5,304	0.00%
2019/04/18	64	11.25	64	11.25	11.20	0	5,285	0.00%
2019/04/16	101	11.20	0.7	11.25	11.25	100.3	5,247	1.91%	大買/
2019/04/15	0	0.00	100	11.30	11.30	-100	5,204	-1.92%
2019/04/12	1	11.25	0	0.00	11.25	1	5,159	0.02%
2019/04/11	0	0.00	3	11.20	11.25	-3	5,135	-0.06%
2019/04/10	4	11.15	7	11.20	11.25	-3	5,099	-0.06%
2019/04/09	2	11.30	0	0.00	11.30	2	4,895	0.04%
2019/04/08	6	11.35	0	0.00	11.35	6	4,826	0.12%
2019/04/02	2	11.40	0	0.00	11.35	2	4,668	0.04%
2019/03/29	0	0.00	5	11.35	11.40	-5	4,544	-0.11%
2019/03/28	3	11.35	0	0.00	11.40	3	4,474	0.07%
2019/03/27	0	0.00	1	11.30	11.40	-1	4,445	-0.02%
2019/03/26	0	0.00	1	11.35	11.35	-1	4,395	-0.02%
2019/03/25	0.2	11.25	0	0.00	11.20	0.2	4,347	0.01%
2019/03/22	5.7	11.28	0	0.00	11.30	5.7	4,262	0.13%
2019/03/19	6	11.36	1	11.35	11.40	5	4,032	0.12%
2019/03/18	22	11.12	8	11.05	11.30	14	3,907	0.36%
2019/03/15	102	11.05	1	11.05	11.05	101	3,756	2.69%	大買/鉅額交易
2019/03/14	0	0.00	0.3	10.90	10.90	-0.3	3,577	-0.01%
2019/03/13	10	10.90	100	10.90	10.85	-90	3,594	-2.50%
2019/03/12	2	10.90	0	0.00	10.90	2	3,577	0.06%
2019/03/08	55	10.80	2	10.80	10.90	53	3,557	1.49%
2019/03/07	45	10.80	2	10.85	10.85	43	3,593	1.20%
2019/03/06	10	10.75	0	0.00	10.80	10	3,456	0.29%
2019/03/05	10	10.75	0	0.00	10.70	10	3,415	0.29%
2019/03/04	0	0.00	2	10.75	10.75	-2	3,395	-0.06%
2019/02/26	1	10.70	0	0.00	10.70	1	3,328	0.03%
2019/02/22	5	10.65	0	0.00	10.65	5	3,243	0.15%
2019/02/21	2	10.60	0	0.00	10.60	2	3,246	0.06%
2019/02/19	17	10.59	1	10.55	10.60	16	3,131	0.51%
2019/02/18	5	10.60	0	0.00	10.60	5	3,125	0.16%
2019/02/14	7	10.59	0	0.00	10.60	7	3,057	0.23%
2019/02/13	8	10.55	0	0.00	10.60	8	3,026	0.26%
2019/02/12	0	0.00	1	10.55	10.50	-1	2,996	-0.03%
2019/02/11	7	10.55	0	0.00	10.50	7	3,011	0.23%
2019/01/25	0	0.00	2	10.45	10.45	-2	2,811	-0.07%
2019/01/15	0	0.00	111	10.30	10.35	-111	2,893	-3.84%	大賣/鉅額交易
2019/01/11	111	10.35	0	0.00	10.35	111	3,041	3.65%	大買/鉅額交易
2019/01/07	0	0.00	0.7	10.20	10.20	-0.7	3,068	-0.02%
2019/01/02	1	10.15	0	0.00	10.15	1	3,317	0.03%
2018/12/25	0	0.00	30	10.10	10.10	-30	3,440	-0.87%
2018/12/07	3	10.15	0	0.00	10.20	3	3,835	0.08%
2018/12/05	20	10.20	0	0.00	10.20	20	3,824	0.52%
2018/11/23	3	10.18	0	0.00	10.15	3	4,054	0.07%
2018/11/21	0	0.00	0.3	10.25	10.20	-0.3	4,067	-0.01%
2018/11/12	5	10.20	0	0.00	10.20	5	4,190	0.12%
2018/11/09	9	10.25	0	0.00	10.30	9	4,212	0.21%
2018/11/06	5	10.20	0	0.00	10.20	5	4,269	0.12%
2018/11/02	0	10.25	0	0.00	10.25	0	4,328	0.00%
2018/10/25	21	10.02	0	0.00	10.10	21	4,433	0.47%
2018/10/23	20	10.20	0	0.00	10.15	20	4,772	0.42%
2018/10/22	2	10.30	0	0.00	10.30	2	4,838	0.04%
2018/10/19	19	10.20	0	0.00	10.25	19	4,913	0.39%
2018/10/15	4	10.35	0	0.00	10.30	4	4,820	0.08%
2018/10/11	1	10.35	3	10.35	10.25	-2	4,722	-0.04%
2018/10/08	3	10.50	0	0.00	10.50	3	4,611	0.07%
2018/10/05	4	10.48	0	0.00	10.50	4	4,625	0.09%
2018/10/04	6	10.68	0	0.00	10.60	6	4,549	0.13%
2018/10/01	6	10.75	0	0.00	10.75	6	4,506	0.13%
2018/09/26	2	10.65	0	0.00	10.65	2	4,432	0.05%
2018/09/25	7	10.65	1	10.70	10.70	6	4,404	0.14%
2018/09/21	0	0.00	0.2	10.70	10.70	-0.2	4,416	0.00%
2018/09/20	0	0.00	0.3	10.70	10.70	-0.3	4,393	-0.01%
2018/09/19	2	10.60	0	0.00	10.65	2	4,380	0.05%
2018/09/18	0	0.00	1	10.60	10.65	-1	4,429	-0.02%
2018/09/17	0	0.00	0	10.65	10.60	0	4,390	0.00%
2018/09/14	2	10.65	1	10.60	10.65	1	4,357	0.02%
2018/09/13	0	0.00	10	10.60	10.60	-10	4,288	-0.23%
2018/09/10	4	10.50	0	0.00	10.45	4	4,240	0.09%
2018/09/07	0	0.00	1	10.40	10.45	-1	4,190	-0.02%
2018/09/06	10	10.40	1	10.40	10.40	9	4,165	0.22%
2018/09/05	0	0.00	2.3	10.45	10.40	-2.3	4,151	-0.06%
2018/08/31	0	0.00	6	10.39	10.45	-6	4,126	-0.15%
2018/08/27	0	0.00	5	10.25	10.30	-5	4,122	-0.12%
2018/08/23	0	0.00	1	10.25	10.30	-1	4,134	-0.02%
2018/08/16	3	10.10	0	0.00	10.15	3	4,070	0.07%
2018/08/14	10	10.15	0	0.00	10.15	10	4,055	0.25%
2018/08/13	1	10.20	0	0.00	10.20	1	4,082	0.02%
2018/08/10	0	0.00	1	10.25	10.30	-1	4,037	-0.02%
2018/08/09	3	10.20	0	0.00	10.20	3	3,994	0.08%
2018/08/08	1	10.25	0	0.00	10.25	1	4,008	0.02%
2018/08/07	3	10.25	0	0.00	10.30	3	3,976	0.08%
2018/08/03	2	10.15	0	0.00	10.30	2	3,969	0.05%
2018/08/02	0	0.00	0	10.20	10.15	0	3,941	0.00%
2018/08/01	0	0.00	6	10.25	10.25	-6	3,873	-0.15%
2018/07/31	2	10.15	33	10.15	10.15	-31	3,844	-0.81%
2018/07/30	2	10.65	55	10.65	10.65	-53	3,618	-1.46%
2018/07/27	20	10.70	10	10.65	10.65	10	3,390	0.29%
2018/07/25	1	10.60	2	10.60	10.60	-1	3,298	-0.03%
2018/07/24	8	10.55	0	0.00	10.55	8	3,283	0.24%
2018/07/23	0	0.00	2	10.50	10.50	-2	3,231	-0.06%
2018/07/19	6	10.45	0	0.00	10.45	6	3,156	0.19%
2018/07/18	2	10.50	0	0.00	10.50	2	3,161	0.06%
2018/07/17	2	10.45	0	0.00	10.50	2	3,142	0.06%
2018/07/16	3	10.40	0	0.00	10.40	3	3,098	0.10%
2018/07/06	0	0.00	49	10.30	10.25	-49	3,140	-1.56%
2018/07/02	5	10.35	0	0.00	10.35	5	3,165	0.16%
2018/06/27	5	10.40	0	0.00	10.40	5	3,159	0.16%
2018/06/21	0	0.00	1	10.50	10.50	-1	3,207	-0.03%
2018/06/13	5	10.50	0	0.00	10.45	5	3,230	0.15%
2018/06/08	2	10.45	1	10.45	10.40	1	3,436	0.03%
2018/06/07	0	0.00	2.2	10.40	10.45	-2.2	3,475	-0.06%
2018/06/05	0	0.00	3	10.40	10.45	-3	3,406	-0.09%
2018/06/04	0	0.00	7	10.35	10.40	-7	3,396	-0.21%
2018/05/31	2	10.35	0	0.00	10.30	2	3,413	0.06%
2018/05/30	16	10.34	0	0.00	10.35	16	3,451	0.46%
2018/05/29	1	10.40	0	0.00	10.40	1	3,428	0.03%
2018/05/25	2	10.35	6	10.35	10.35	-4	3,514	-0.11%
2018/05/23	2	10.35	0	0.00	10.35	2	3,639	0.05%
2018/05/22	2	10.35	0	0.00	10.35	2	3,657	0.05%
2018/05/21	10	10.40	4	10.40	10.40	6	3,760	0.16%
2018/05/18	2	10.35	0	0.00	10.40	2	3,831	0.05%
2018/05/17	0	0.00	10	10.35	10.35	-10	3,867	-0.26%
2018/05/16	3	10.30	25	10.40	10.40	-22	3,913	-0.56%
2018/05/14	0	0.00	16	10.37	10.40	-16	4,292	-0.37%
2018/05/11	0	0.00	1	10.35	10.35	-1	4,328	-0.02%
2018/05/10	0	0.00	50	10.30	10.35	-50	4,326	-1.16%
2018/05/09	0	0.00	10	10.30	10.35	-10	4,326	-0.23%
2018/05/08	5	10.30	0	0.00	10.30	5	4,389	0.11%
2018/05/07	0	0.00	1	10.30	10.25	-1	4,416	-0.02%
2018/05/04	12	10.30	0	0.00	10.25	12	4,431	0.27%
2018/05/03	1	10.30	0	0.00	10.35	1	4,432	0.02%
2018/05/02	20	10.30	0	0.00	10.30	20	4,416	0.45%
2018/04/24	10	10.20	0	0.00	10.20	10	4,588	0.22%
2018/04/19	2	10.15	0	0.00	10.20	2	4,747	0.04%
2018/04/02	2	10.25	10	10.25	10.20	-8	5,002	-0.16%
2018/03/29	0	0.00	10	10.20	10.20	-10	4,992	-0.20%
2018/03/27	11	10.20	10	10.30	10.25	1	4,912	0.02%
2018/03/26	11	10.20	0	0.00	10.20	11	4,871	0.23%
2018/03/23	10	10.25	1	10.25	10.25	9	4,854	0.19%
2018/03/22	1	10.35	0	0.00	10.30	1	4,828	0.02%
2018/03/19	0.7	10.40	0	0.00	10.40	0.7	4,873	0.01%
2018/03/15	2	10.30	0	0.00	10.25	2	4,738	0.04%
2018/03/12	0	0.00	10	10.20	10.15	-10	4,550	-0.22%
2018/03/09	64	10.10	70	10.10	10.15	-6	4,563	-0.13%
2018/03/07	0	0.00	9	10.15	10.10	-9	4,706	-0.19%
2018/03/06	25	10.14	0	0.00	10.10	25	4,787	0.52%
2018/03/05	2	10.10	13	10.15	10.10	-11	4,831	-0.23%
2018/03/01	0	0.00	10	10.20	10.20	-10	4,752	-0.21%
2018/02/27	30	10.15	0	0.00	10.15	30	4,699	0.64%
2018/02/26	10	10.15	0	0.00	10.15	10	4,673	0.21%
2018/02/22	50	10.15	2	10.10	10.15	48	4,685	1.02%
2018/02/09	21	9.90	10	10.00	10.05	11	4,513	0.24%
2018/02/08	0	0.00	1	9.97	10.00	-1	4,451	-0.02%
2018/02/07	5	10.00	0	0.00	10.00	5	4,414	0.11%
2018/02/06	35	9.85	65	9.97	9.88	-30	4,306	-0.70%
2018/01/23	1	10.20	10	10.30	10.20	-9	3,828	-0.24%
2018/01/22	0	0.00	1.4	10.25	10.25	-1.4	3,785	-0.04%
2018/01/19	4	10.25	25	10.25	10.25	-21	3,734	-0.56%
2018/01/18	1	10.30	25	10.20	10.20	-24	3,691	-0.65%
2018/01/11	0	0.00	8	10.15	10.15	-8	3,576	-0.22%
2018/01/10	0	0.00	0.1	10.05	10.05	-0.1	3,512	0.00%
2018/01/08	0	0.00	20	10.05	10.10	-20	3,454	-0.58%
2018/01/05	0	0.00	6	10.05	10.05	-6	3,377	-0.18%
2018/01/04	1	10.05	5	10.00	10.05	-4	3,321	-0.12%
2018/01/02	0	0.00	5	9.91	9.91	-5	3,221	-0.16%