高雄銀 (2836)-台灣摩根士丹利券商分點個股進出

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

高雄銀

(2836)

可現股當沖

股價
11.70
漲跌
▲0.05
漲幅
+0.43%
成交量
1,175張
產業
上市金融類股
146人加入追蹤

立即追蹤
本地時間:13:30(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

高雄銀 (2836)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9	11.70	10	11.67	11.70	-1	1,212	-0.08%
2024/11/21	7	11.70	1	11.70	11.65	6	1,204	0.50%
2024/11/20	22	11.73	12	11.70	11.70	10	1,202	0.83%
2024/11/19	19	11.66	36	11.62	11.70	-17	1,207	-1.41%
2024/11/18	15	11.60	3	11.60	11.60	12	1,204	1.00%
2024/11/15	18	11.62	0	0.00	11.60	18	1,213	1.48%
2024/11/14	2	11.55	61	11.52	11.50	-59	1,225	-4.81%
2024/11/13	10	11.60	25	11.60	11.60	-15	1,225	-1.22%
2024/11/12	22	11.62	15	11.62	11.60	7	1,401	0.50%
2024/11/11	2	11.70	13	11.65	11.65	-11	1,464	-0.75%
2024/11/08	10.4	11.72	51	11.70	11.70	-40.6	1,534	-2.65%
2024/11/07	19	11.71	59	11.70	11.75	-40	1,622	-2.47%
2024/11/06	27	11.73	29	11.70	11.65	-2	1,690	-0.12%
2024/11/05	8	11.76	23	11.75	11.75	-15	1,741	-0.86%
2024/11/04	7	11.76	25	11.75	11.80	-18	1,825	-0.99%
2024/11/01	38	11.75	41	11.74	11.80	-3	1,926	-0.16%
2024/10/30	2	11.70	117.6	11.66	11.65	-115.6	1,957	-5.91%	大賣/鉅額交易
2024/10/29	16	11.72	22	11.70	11.70	-6	1,970	-0.30%
2024/10/28	3	11.75	12	11.75	11.75	-9	1,990	-0.45%
2024/10/25	14	11.74	4	11.73	11.70	10	2,022	0.49%
2024/10/24	27	11.75	15	11.75	11.75	12	2,041	0.59%
2024/10/23	5	11.75	11	11.78	11.75	-6	2,076	-0.29%
2024/10/22	0	0.00	33	11.83	11.85	-33	2,096	-1.57%
2024/10/21	26	11.84	18	11.83	11.85	8	2,137	0.37%
2024/10/18	13	11.90	41	11.88	11.85	-28	2,192	-1.28%
2024/10/17	31	11.85	17	11.85	11.85	14	2,215	0.63%
2024/10/16	20	11.78	92	11.89	11.90	-72	2,268	-3.17%
2024/10/15	5	11.81	23	11.77	11.85	-18	2,253	-0.80%
2024/10/14	0	0.00	13	11.76	11.80	-13	2,288	-0.57%
2024/10/11	4	11.80	20	11.77	11.80	-16	2,351	-0.68%
2024/10/09	2	11.75	47	11.72	11.70	-45	2,465	-1.83%
2024/10/08	7	11.76	58	11.74	11.70	-51	2,593	-1.97%
2024/10/07	25	11.84	68	11.81	11.80	-43	2,743	-1.57%
2024/10/04	1	11.95	26	11.80	11.80	-25	2,852	-0.88%
2024/10/01	1	11.95	65	11.89	11.85	-64	2,998	-2.13%
2024/09/30	11	11.95	58.7	11.91	11.95	-47.7	3,084	-1.55%
2024/09/27	0	0.00	133	11.95	11.95	-133	3,175	-4.19%	大賣/鉅額交易
2024/09/26	28.4	12.00	29	11.97	11.95	-0.6	3,198	-0.02%
2024/09/25	7	12.02	60	11.99	11.95	-53	3,346	-1.58%
2024/09/24	0	0.00	111.3	11.97	12.00	-111.3	3,366	-3.31%	大賣/鉅額交易
2024/09/23	1	12.00	53	11.91	11.90	-52	3,355	-1.55%
2024/09/20	12	11.95	73	11.92	11.95	-61	3,391	-1.80%
2024/09/19	27	11.90	41	11.88	11.90	-14	3,442	-0.41%
2024/09/18	39	11.91	34	11.89	11.85	5	3,472	0.14%
2024/09/16	4	11.90	40	11.89	11.95	-36	3,532	-1.02%
2024/09/13	8	11.85	28	11.83	11.85	-20	3,546	-0.56%
2024/09/12	6	11.80	39	11.82	11.80	-33	3,584	-0.92%
2024/09/11	0	0.00	40	11.75	11.75	-40	3,613	-1.11%
2024/09/10	16	11.75	34	11.75	11.80	-18	3,619	-0.50%
2024/09/09	5	11.70	38	11.69	11.70	-33	3,625	-0.91%
2024/09/06	0	0.00	1	11.80	11.80	-1	3,641	-0.03%
2024/09/05	0	0.00	32	11.81	11.90	-32	3,629	-0.88%
2024/09/04	0	0.00	45	11.79	11.75	-45	3,670	-1.23%
2024/09/03	6	11.97	0	0.00	11.95	6	3,686	0.16%
2024/09/02	0	0.00	14	11.97	12.00	-14	3,695	-0.38%
2024/08/30	0	0.00	610	12.00	12.00	-610	3,699	-16.49%	大賣/鉅額交易
2024/08/29	53	11.95	1	11.95	11.95	52	3,664	1.42%
2024/08/28	1	12.05	106	11.96	11.90	-105	3,677	-2.86%	大賣/鉅額交易
2024/08/27	55	12.03	2	12.05	12.05	53	3,717	1.43%
2024/08/26	61	12.09	0	0.00	12.10	61	3,725	1.64%
2024/08/23	56	11.99	9	11.99	12.00	47	3,739	1.26%
2024/08/22	7	12.01	7	12.00	12.00	0	3,766	0.00%
2024/08/21	65.6	12.01	14	11.96	12.05	51.6	3,784	1.36%
2024/08/20	5	12.02	4	11.96	11.95	1	3,783	0.03%
2024/08/19	504	12.03	5	12.00	12.00	499	3,802	13.12%	大買/鉅額交易
2024/08/16	11	12.05	8	12.05	12.05	3	3,807	0.08%
2024/08/15	56	11.98	4	11.99	12.00	52	3,821	1.36%
2024/08/14	108	11.90	58	11.88	12.00	50	3,829	1.31%	大買/
2024/08/13	80	12.56	66	12.55	12.55	14	3,665	0.38%
2024/08/12	13	12.57	105	12.61	12.65	-92	3,620	-2.54%	大賣/
2024/08/09	17	12.53	111	12.56	12.50	-94	3,602	-2.61%	大賣/
2024/08/08	8	12.26	23	12.39	12.45	-15	3,582	-0.42%
2024/08/07	14	12.18	35	12.21	12.25	-21	3,537	-0.59%
2024/08/06	1	11.85	142	11.91	12.05	-141	3,566	-3.95%	大賣/鉅額交易
2024/08/05	1	11.90	142	12.09	11.90	-141	3,509	-4.02%	大賣/鉅額交易
2024/08/02	10	12.61	19	12.59	12.65	-9	3,455	-0.26%
2024/08/01	9	12.77	32	12.79	12.80	-23	3,453	-0.67%
2024/07/31	14	12.73	60	12.74	12.70	-46	3,557	-1.29%
2024/07/30	35	12.61	28	12.46	12.65	7	3,612	0.19%
2024/07/29	85	12.58	5	12.54	12.50	80	3,631	2.20%
2024/07/26	6	12.63	36	12.62	12.55	-30	3,623	-0.83%
2024/07/23	18	12.80	12	12.75	12.75	6	3,675	0.16%
2024/07/22	29	12.62	1	12.65	12.65	28	3,666	0.76%
2024/07/19	32	12.81	13	12.88	12.75	19	3,641	0.52%
2024/07/18	152	13.08	38	13.09	13.05	114	3,612	3.16%	大買/鉅額交易
2024/07/17	92	13.02	12	13.04	13.00	80	3,587	2.23%
2024/07/16	47	13.05	4	13.10	13.00	43	3,584	1.20%
2024/07/15	52	13.11	38	13.13	13.05	14	3,628	0.39%
2024/07/12	202	13.10	13	13.07	13.10	189	3,607	5.24%	大買/鉅額交易
2024/07/11	101	13.18	44	13.15	13.10	57	3,554	1.60%	大買/
2024/07/10	517	13.18	88	13.06	13.25	429	3,533	12.14%	大買/鉅額交易
2024/07/09	363	12.87	213	12.82	12.95	150	3,512	4.27%	大買/大賣/鉅額交易
2024/07/08	383	12.87	13	12.87	12.85	370	3,418	10.82%	大買/鉅額交易
2024/07/05	355.4	12.67	0	0.00	12.75	355.4	3,328	10.68%	大買/鉅額交易
2024/07/04	148	12.44	2	12.43	12.45	146	3,205	4.55%	大買/鉅額交易
2024/07/03	9	12.33	1.9	12.33	12.40	7.1	3,143	0.23%
2024/07/02	29	12.20	1	12.25	12.20	28	3,072	0.91%
2024/07/01	103	12.19	4	12.20	12.20	99	3,064	3.23%	大買/
2024/06/28	44	11.98	34	11.99	11.95	10	2,987	0.33%
2024/06/27	0	0.00	9	11.90	11.90	-9	2,998	-0.30%
2024/06/26	0	0.00	6	11.97	11.95	-6	3,027	-0.20%
2024/06/25	58	11.95	7	11.91	12.00	51	3,057	1.67%
2024/06/24	2	11.85	8	11.90	11.90	-6	3,064	-0.20%
2024/06/21	8	11.90	1,240	11.70	11.70	-1,232	3,113	-39.57%	大賣/鉅額交易
2024/06/20	162	11.89	1	11.85	11.90	161	3,083	5.22%	大買/鉅額交易
2024/06/19	86	11.87	4	11.85	11.85	82	3,149	2.60%
2024/06/18	310	11.81	7	11.77	11.85	303	3,183	9.52%	大買/鉅額交易
2024/06/17	19	11.78	1	11.75	11.75	18	3,217	0.56%
2024/06/14	60	11.80	7	11.78	11.75	53	3,270	1.62%
2024/06/13	44	11.80	2	11.75	11.80	42	3,456	1.22%
2024/06/12	58	11.80	11	11.77	11.80	47	3,622	1.30%
2024/06/11	26	11.84	248	11.80	11.80	-222	3,907	-5.68%	大賣/鉅額交易
2024/06/07	99	11.79	0	0.00	11.80	99	3,978	2.49%
2024/06/06	87	11.69	0	0.00	11.70	87	3,992	2.18%
2024/06/05	22	11.66	0	0.00	11.65	22	4,097	0.54%
2024/06/04	69	11.65	8	11.62	11.60	61	4,831	1.26%
2024/06/03	0	0.00	32	11.63	11.65	-32	4,863	-0.66%
2024/05/31	102	11.66	17	11.55	11.55	85	4,885	1.74%	大買/
2024/05/30	64	11.63	2	11.60	11.60	62	4,839	1.28%
2024/05/29	122	11.65	2	11.60	11.60	120	4,861	2.47%	大買/鉅額交易
2024/05/28	8	11.68	16	11.65	11.65	-8	4,843	-0.17%
2024/05/27	104	11.69	25	11.65	11.65	79	4,882	1.62%	大買/
2024/05/24	1	11.70	111	11.63	11.65	-110	4,877	-2.26%	大賣/鉅額交易
2024/05/23	60	11.67	9	11.65	11.60	51	4,882	1.04%
2024/05/22	3	11.70	47	11.70	11.65	-44	4,880	-0.90%
2024/05/21	3	11.73	145	11.65	11.65	-142	4,892	-2.90%	大賣/鉅額交易
2024/05/20	0	0.00	184	11.75	11.75	-184	4,888	-3.76%	大賣/鉅額交易
2024/05/17	6	11.75	38	11.75	11.75	-32	4,882	-0.66%
2024/05/16	0	0.00	28	11.71	11.75	-28	4,909	-0.57%
2024/05/15	0	0.00	135	11.68	11.70	-135	4,882	-2.77%	大賣/鉅額交易
2024/05/14	9	11.75	464	11.67	11.65	-455	4,843	-9.39%	大賣/鉅額交易
2024/05/13	187	11.75	60	11.75	11.75	127	4,774	2.66%	大買/鉅額交易
2024/05/10	93	11.74	1	11.75	11.75	92	4,749	1.94%
2024/05/09	30	11.80	2	11.75	11.75	28	4,685	0.60%
2024/05/08	27	11.77	10	11.77	11.80	17	4,679	0.36%
2024/05/07	4	11.81	5	11.80	11.80	-1	4,719	-0.02%
2024/05/06	23	11.83	2	11.85	11.85	21	4,717	0.45%
2024/05/03	54	11.75	1	11.75	11.70	53	4,614	1.15%
2024/05/02	214	11.70	0	0.00	11.75	214	4,530	4.72%	大買/鉅額交易
2024/04/30	50	11.67	15	11.65	11.60	35	4,485	0.78%
2024/04/29	137	11.68	6	11.58	11.70	131	4,457	2.94%	大買/鉅額交易
2024/04/26	6	11.54	5	11.50	11.50	1	4,362	0.02%
2024/04/25	108	11.53	8	11.45	11.50	100	4,349	2.30%	大買/
2024/04/24	16	11.55	1	11.55	11.55	15	4,328	0.35%
2024/04/23	27	11.50	372	11.46	11.50	-345	4,310	-8.00%	大賣/鉅額交易
2024/04/22	29	11.49	1	11.45	11.50	28	4,297	0.65%
2024/04/19	11	11.37	47	11.33	11.35	-36	4,246	-0.85%
2024/04/18	20	11.45	38	11.36	11.45	-18	4,189	-0.43%
2024/04/17	0	0.00	110	11.38	11.40	-110	4,171	-2.64%	大賣/鉅額交易
2024/04/16	0	0.00	160	11.33	11.35	-160	4,154	-3.85%	大賣/鉅額交易
2024/04/15	11	11.55	13	11.49	11.50	-2	4,058	-0.05%
2024/04/12	1	11.65	17	11.61	11.60	-16	3,940	-0.41%
2024/04/11	0	0.00	15	11.75	11.75	-15	3,853	-0.39%
2024/04/10	4	11.80	12	11.80	11.80	-8	3,826	-0.21%
2024/04/09	163	11.80	0	0.00	11.80	163	3,796	4.29%	大買/鉅額交易
2024/04/08	10	11.80	53	11.79	11.80	-43	3,761	-1.14%
2024/04/03	99	11.80	17	11.77	11.80	82	3,732	2.20%
2024/04/02	70	11.80	1	11.75	11.80	69	3,703	1.86%
2024/04/01	63	11.82	0	0.00	11.85	63	3,623	1.74%
2024/03/29	97.4	11.86	38	11.85	11.90	59.4	3,564	1.67%
2024/03/28	403	11.83	10	11.88	11.90	393	3,516	11.18%	大買/鉅額交易
2024/03/27	127	11.79	1	11.80	11.80	126	3,441	3.66%	大買/鉅額交易
2024/03/26	3	11.82	3	11.80	11.80	0	3,360	0.00%
2024/03/25	262.4	11.82	1	11.85	11.80	261.4	3,271	7.99%	大買/鉅額交易
2024/03/22	172	11.75	4	11.74	11.80	168	3,206	5.24%	大買/鉅額交易
2024/03/21	0.4	11.75	17	11.70	11.70	-16.6	3,119	-0.53%
2024/03/20	4	11.66	0	0.00	11.70	4	3,047	0.13%
2024/03/19	97	11.70	11	11.65	11.70	86	2,977	2.89%
2024/03/18	35	11.66	21	11.63	11.65	14	2,904	0.48%
2024/03/15	1,195	11.55	419	11.50	11.55	776	2,705	28.68%	大買/大賣/鉅額交易
2024/03/14	47	11.49	606	11.44	11.55	-559	2,506	-22.30%	大賣/鉅額交易
2024/03/13	0	0.00	577	11.32	11.30	-577	2,211	-26.09%	大賣/鉅額交易
2024/03/12	116	11.35	575	11.35	11.35	-459	2,086	-22.00%	大買/大賣/鉅額交易
2024/03/11	7	11.28	44	11.32	11.35	-37	1,993	-1.86%
2024/03/08	0	0.00	112	11.31	11.20	-112	1,872	-5.98%	大賣/鉅額交易
2024/02/05	0	0.00	19	11.75	11.75	-19	681	-2.79%
2024/02/01	19	11.95	0	0.00	11.85	19	666	2.85%
2024/01/22	3	11.97	0	0.00	11.95	3	454	0.66%
2024/01/16	0	0.00	51	12.10	12.10	-51	415	-12.28%
2024/01/15	0	0.00	47	12.19	12.20	-47	406	-11.57%
2024/01/08	1	12.30	0	0.00	12.25	1	415	0.24%
2024/01/04	4	12.20	0	0.00	12.20	4	412	0.97%
2024/01/03	0	0.00	31	12.16	12.20	-31	416	-7.44%
2024/01/02	1	12.25	16	12.23	12.20	-15	414	-3.62%
2023/12/29	0	0.00	7	12.29	12.25	-7	410	-1.71%
2023/12/28	0	0.00	7	12.28	12.35	-7	410	-1.71%
2023/12/27	12	12.33	1	12.30	12.35	11	401	2.74%
2023/12/26	40	12.34	0	0.00	12.35	40	399	10.02%
2023/12/22	0	0.00	3	12.20	12.30	-3	396	-0.76%
2023/12/21	0	0.00	72	12.24	12.25	-72	395	-18.21%
2023/12/19	16	12.25	0	0.00	12.20	16	386	4.14%
2023/12/14	176	12.34	0	0.00	12.35	176	374	47.01%	大買/鉅額交易
2023/12/11	17	12.30	0	0.00	12.30	17	372	4.56%
2023/12/08	63	12.32	0	0.00	12.35	63	370	17.00%
2023/12/07	14	12.30	0	0.00	12.30	14	364	3.84%
2023/12/06	92	12.28	0	0.00	12.30	92	364	25.27%
2023/12/05	45	12.20	1	12.15	12.20	44	358	12.29%
2023/12/04	73	12.17	0	0.00	12.20	73	355	20.55%
2023/12/01	35	12.08	15	12.06	12.15	20	353	5.65%
2023/11/30	46	12.13	0	0.00	12.05	46	352	13.04%
2023/11/29	28	12.10	0	0.00	12.10	28	355	7.89%
2023/11/28	6	12.10	0	0.00	12.10	6	350	1.71%
2023/11/23	0	0.00	2	12.05	12.10	-2	344	-0.58%
2023/11/22	3	12.15	1	12.10	12.10	2	341	0.59%
2023/11/21	34	12.17	0	0.00	12.10	34	339	10.02%
2023/11/17	0	0.00	1	12.05	12.15	-1	327	-0.31%
2023/11/15	2	12.15	0	0.00	12.15	2	325	0.62%
2023/11/14	0	0.00	1	11.75	11.80	-1	321	-0.31%
2023/11/13	0	0.00	2	11.73	11.75	-2	331	-0.60%
2023/11/10	0	0.00	4	11.75	11.75	-4	339	-1.18%
2023/11/09	0	0.00	1	11.80	11.75	-1	340	-0.29%
2023/11/06	58	11.83	5	11.76	11.80	53	354	14.94%
2023/11/03	0	0.00	2.2	11.75	11.75	-2.2	350	-0.64%
2023/11/02	0	0.00	1	11.75	11.70	-1	360	-0.28%
2023/11/01	2.1	11.70	3	11.68	11.70	-0.9	363	-0.24%
2023/10/31	0	0.00	2	11.68	11.65	-2	366	-0.55%
2023/10/30	0	0.00	5	11.65	11.70	-5	383	-1.30%
2023/10/27	0	0.00	2	11.70	11.65	-2	407	-0.49%
2023/10/26	0	0.00	9	11.69	11.70	-9	419	-2.14%
2023/10/25	0	0.00	6	11.74	11.75	-6	422	-1.42%
2023/10/24	0	0.00	4	11.73	11.80	-4	435	-0.92%
2023/10/23	0	0.00	4	11.73	11.75	-4	439	-0.91%
2023/10/20	18	11.75	16	11.73	11.70	2	440	0.45%
2023/10/19	24	11.83	10	11.83	11.85	14	434	3.22%
2023/10/18	158	11.75	1,841	11.75	11.70	-1,683	432	-389.05%	大買/大賣/鉅額交易
2023/10/17	17	12.03	0	0.00	12.05	17	400	4.24%
2023/10/16	13	12.02	0	0.00	12.05	13	401	3.24%
2023/10/13	5	12.01	0	0.00	12.05	5	417	1.20%
2023/10/12	1	12.00	0	0.00	12.05	1	420	0.24%
2023/10/06	0	0.00	2	11.95	11.95	-2	415	-0.48%
2023/10/02	4	12.10	0	0.00	12.05	4	424	0.94%
2023/09/28	0	0.00	4	12.01	12.00	-4	427	-0.94%
2023/09/26	0	0.00	37	12.05	12.05	-37	426	-8.68%
2023/09/20	0	0.00	112	12.10	12.15	-112	435	-25.71%	大賣/鉅額交易
2023/09/15	0	0.00	1	12.25	12.15	-1	442	-0.23%
2023/09/12	23	12.30	0	0.00	12.20	23	443	5.18%
2023/09/04	0	0.00	4	12.45	12.45	-4	444	-0.90%
2023/09/01	0	0.00	6	12.40	12.40	-6	439	-1.37%
2023/08/31	0	0.00	79	12.43	12.50	-79	442	-17.87%
2023/08/30	0	0.00	8	12.28	12.30	-8	437	-1.83%
2023/08/29	0	0.00	1	12.35	12.35	-1	441	-0.23%
2023/08/28	0	0.00	2	12.25	12.30	-2	447	-0.45%
2023/08/25	0	0.00	1	12.20	12.20	-1	454	-0.22%
2023/08/17	0	0.00	54.5	11.87	11.95	-54.5	447	-12.18%
2023/08/16	0	0.00	53	11.93	11.95	-53	438	-12.10%
2023/08/15	0	0.00	10	12.13	12.05	-10	433	-2.31%
2023/08/14	0	0.00	11	12.07	12.05	-11	438	-2.51%
2023/08/11	9	12.25	0	0.00	12.30	9	445	2.02%
2023/08/08	16	12.30	2	12.25	12.25	14	448	3.12%
2023/08/07	0	0.00	3	12.30	12.30	-3	439	-0.68%
2023/08/04	0	0.00	40	12.35	12.30	-40	443	-9.01%
2023/08/02	118	12.36	11	12.35	12.30	107	439	24.33%	大買/鉅額交易
2023/08/01	32	12.86	22	12.74	12.90	10	423	2.36%
2023/07/31	22	12.77	3	12.75	12.70	19	398	4.76%
2023/07/27	14	12.65	0	0.00	12.70	14	395	3.54%
2023/07/24	0	0.00	11	12.40	12.35	-11	380	-2.89%
2023/07/19	13	12.45	0	0.00	12.50	13	387	3.36%
2023/07/14	4	12.41	0	0.00	12.40	4	378	1.06%
2023/07/12	4	12.40	0	0.00	12.35	4	376	1.06%
2023/07/11	0	0.00	14	12.36	12.35	-14	375	-3.73%
2023/07/05	7	12.46	0	0.00	12.45	7	373	1.88%
2023/07/04	13	12.45	0	0.00	12.50	13	370	3.51%
2023/06/29	0	0.00	15	12.38	12.40	-15	367	-4.08%
2023/06/21	63	12.35	0	0.00	12.35	63	369	17.05%
2023/05/17	0	0.00	4	12.53	12.50	-4	453	-0.88%
2023/05/16	0	0.00	101	12.34	12.40	-101	436	-23.14%	大賣/鉅額交易
2023/05/08	0	0.00	37	12.34	12.35	-37	438	-8.45%
2023/04/20	0	0.00	13	12.23	12.25	-13	456	-2.85%
2023/04/19	0	0.00	81	12.24	12.25	-81	464	-17.45%
2023/03/16	0	0.00	3.3	12.24	12.25	-3.3	428	-0.76%
2023/03/15	0	0.00	34	12.40	12.45	-34	420	-8.08%
2023/03/01	0	0.00	64	12.62	12.65	-64	379	-16.87%
2023/02/23	34	12.80	0	0.00	12.80	34	359	9.46%
2023/02/22	0	0.00	1	12.70	12.70	-1	357	-0.28%
2023/02/14	27	12.85	0	0.00	12.85	27	349	7.72%
2023/02/10	0	0.00	56	12.71	12.75	-56	349	-16.04%
2023/02/07	0	0.00	37	12.80	12.80	-37	342	-10.80%
2023/01/30	0	0.00	1	12.80	12.75	-1	337	-0.30%
2022/12/30	0	0.00	3	12.40	12.45	-3	381	-0.79%
2022/12/28	20	12.53	0	0.00	12.45	20	390	5.12%
2022/12/09	2	12.65	0	0.00	12.65	2	445	0.45%
2022/12/01	3	12.90	0	0.00	12.85	3	463	0.65%
2022/11/11	6	12.75	0	0.00	12.70	6	511	1.17%
2022/11/01	1	12.35	0.2	12.35	12.35	0.8	541	0.15%
2022/10/31	0	0.00	6	12.30	12.30	-6	556	-1.08%
2022/10/27	0	0.00	2	12.45	12.50	-2	576	-0.35%
2022/10/25	0	0.00	0.2	12.15	12.15	-0.2	575	-0.03%
2022/10/21	0	0.00	37	12.25	12.10	-37	593	-6.23%
2022/10/20	0	0.00	46	11.88	12.90	-46	603	-7.63%
2022/10/19	0	0.00	6	12.02	12.05	-6	582	-1.03%
2022/10/18	0	0.00	20	12.17	12.05	-20	600	-3.33%
2022/10/17	22	11.99	12	12.01	12.05	10	606	1.65%
2022/10/13	0	0.00	6	12.30	12.05	-6	617	-0.97%
2022/10/12	0	0.00	35	12.42	12.55	-35	614	-5.70%
2022/10/11	2	12.40	73	12.43	12.40	-71	616	-11.52%
2022/10/07	0	0.00	12	12.60	12.60	-12	621	-1.93%
2022/10/06	0	0.00	15	12.58	12.65	-15	622	-2.41%
2022/10/05	0	0.00	22	12.58	12.50	-22	627	-3.51%
2022/10/04	0	0.00	8	12.45	12.45	-8	634	-1.26%
2022/10/03	0	0.00	11	12.58	12.50	-11	630	-1.74%
2022/09/30	0	0.00	16	12.70	12.70	-16	628	-2.54%
2022/09/29	14	12.80	0	0.00	12.90	14	627	2.23%
2022/09/23	8	13.25	17	13.19	13.15	-9	627	-1.43%
2022/09/22	0	0.00	10	13.10	13.20	-10	636	-1.57%
2022/09/21	6	13.20	12	13.32	13.20	-6	631	-0.95%
2022/09/20	0	0.00	10	13.39	13.35	-10	631	-1.58%
2022/09/19	0	0.00	8	13.40	13.35	-8	634	-1.26%
2022/09/16	0	0.00	5	13.45	13.45	-5	643	-0.78%
2022/09/15	5	13.50	30	13.48	13.50	-25	650	-3.84%
2022/09/14	0	0.00	24	13.49	13.45	-24	661	-3.63%
2022/09/13	0	0.00	10	13.60	13.55	-10	693	-1.44%
2022/09/08	0	0.00	28	13.60	13.60	-28	711	-3.94%
2022/09/07	0	0.00	55	13.55	13.50	-55	723	-7.61%
2022/09/06	48	13.79	0	0.00	13.80	48	733	6.54%
2022/09/05	86	13.62	10	13.65	13.60	76	742	10.23%
2022/09/02	1	13.75	0	0.00	13.70	1	746	0.13%
2022/09/01	32	13.64	15	13.70	13.60	17	750	2.27%
2022/08/31	0	0.00	27	13.84	13.95	-27	742	-3.64%
2022/08/30	0	0.00	32	13.57	13.65	-32	724	-4.42%
2022/08/29	68	13.60	11	13.57	13.55	57	727	7.84%
2022/08/26	35	13.65	3	13.62	13.70	32	727	4.40%
2022/08/25	0	0.00	3	13.55	13.55	-3	730	-0.41%
2022/08/24	3	13.47	0	0.00	13.45	3	784	0.38%
2022/08/22	5	13.45	0	0.00	13.50	5	886	0.56%
2022/08/18	0	0.00	4	13.50	13.55	-4	897	-0.45%
2022/08/17	8	13.57	46	13.55	13.55	-38	901	-4.22%
2022/08/12	16	13.56	14	13.64	13.65	2	904	0.22%
2022/08/09	0	0.00	8	13.36	13.35	-8	906	-0.88%
2022/08/08	9	13.40	0	0.00	13.40	9	923	0.97%
2022/08/05	1	13.15	50	13.30	13.50	-49	926	-5.29%
2022/08/04	0	0.00	5	12.99	13.05	-5	931	-0.54%
2022/08/03	6	13.05	3	13.12	13.05	3	932	0.32%
2022/08/02	0	0.00	19	13.16	13.15	-19	933	-2.04%
2022/08/01	0	0.00	9	13.36	13.35	-9	960	-0.94%
2022/07/28	0	0.00	41	13.41	13.45	-41	995	-4.12%
2022/07/27	45	14.22	24	14.22	14.30	21	984	2.13%
2022/07/26	17	14.19	41	14.18	14.10	-24	977	-2.46%
2022/07/25	8	14.21	0	0.00	14.20	8	978	0.82%
2022/07/22	0	0.00	1	14.10	14.05	-1	979	-0.10%
2022/07/21	0	0.00	2	14.00	14.05	-2	996	-0.20%
2022/07/20	44	13.72	109	13.75	13.70	-65	995	-6.53%	大賣/
2022/07/19	0	0.00	70	13.62	13.60	-70	1,025	-6.82%
2022/07/18	0	0.00	31	13.50	13.50	-31	1,045	-2.97%
2022/07/15	0	0.00	18	13.45	13.40	-18	1,050	-1.71%
2022/07/14	0	0.00	10	13.50	13.55	-10	1,058	-0.94%
2022/07/13	85	13.52	6	13.48	13.55	79	1,068	7.39%
2022/07/12	0	0.00	37	13.24	13.25	-37	1,101	-3.36%
2022/07/08	0	0.00	4	13.53	13.45	-4	1,151	-0.35%
2022/07/07	65	13.46	0	0.00	13.40	65	1,166	5.57%
2022/07/06	56	13.46	11	13.45	13.40	45	1,202	3.74%
2022/07/05	2	13.70	0	0.00	13.60	2	1,284	0.16%
2022/07/04	32	13.45	28	13.46	13.45	4	1,354	0.30%
2022/07/01	78	13.55	2	13.55	13.55	76	1,510	5.03%
2022/06/30	88	13.59	0	0.00	13.60	88	1,565	5.62%
2022/06/29	59	13.69	4	13.85	13.85	55	1,635	3.36%
2022/06/28	6	13.73	99	13.70	13.65	-93	1,672	-5.56%
2022/06/24	5	13.80	70	13.79	13.80	-65	1,690	-3.84%
2022/06/23	4	13.65	64	13.66	13.60	-60	1,695	-3.54%
2022/06/22	29	13.67	66	13.76	13.55	-37	1,736	-2.13%
2022/06/21	26	13.78	0	0.00	13.90	26	1,770	1.47%
2022/06/20	0	0.00	13	13.45	13.35	-13	1,824	-0.71%
2022/06/17	0	0.00	13	13.45	13.35	-13	1,816	-0.72%
2022/06/16	0	0.00	19	13.73	13.60	-19	1,822	-1.04%
2022/06/15	0	0.00	588	13.58	13.50	-588	1,844	-31.88%	大賣/鉅額交易
2022/06/14	0	0.00	20	13.47	13.80	-20	1,861	-1.07%
2022/06/13	0	0.00	34	13.16	13.30	-34	1,848	-1.84%
2022/06/10	0	0.00	8	13.28	13.40	-8	1,842	-0.43%
2022/06/09	0	0.00	5	13.44	13.40	-5	1,838	-0.27%
2022/06/08	28	13.42	0	0.00	13.45	28	1,843	1.52%
2022/06/07	0	0.00	14	13.32	13.35	-14	1,846	-0.76%
2022/06/06	0	0.00	3	13.18	13.35	-3	1,865	-0.16%
2022/06/02	0	0.00	1	13.15	13.15	-1	1,890	-0.05%
2022/06/01	14	13.27	4	13.46	13.20	10	1,904	0.52%
2022/05/31	258	13.46	240	13.45	13.45	18	1,862	0.97%	大買/大賣/
2022/05/30	59	13.90	0	0.00	13.90	59	1,772	3.33%
2022/05/27	27	13.60	0	0.00	13.65	27	1,769	1.53%
2022/05/25	12	13.37	53	13.35	13.45	-41	1,776	-2.31%
2022/05/24	11	13.34	5	13.40	13.30	6	1,800	0.33%
2022/05/23	8	13.29	5	13.20	13.30	3	1,797	0.17%
2022/05/20	21	13.23	4	13.25	13.20	17	1,830	0.93%
2022/05/19	13	13.13	21	13.12	13.15	-8	1,840	-0.43%
2022/05/18	34	13.44	14	13.49	13.45	20	1,848	1.08%
2022/05/17	47	13.20	33	13.22	13.30	14	1,866	0.75%
2022/05/16	84	13.15	75	13.16	13.20	9	1,882	0.48%
2022/05/13	100	13.16	74	13.16	13.20	26	1,887	1.38%
2022/05/12	129	13.09	18	13.07	12.95	111	1,925	5.76%	大買/鉅額交易
2022/05/11	0	0.00	15	13.40	13.30	-15	1,942	-0.77%
2022/05/10	7	13.36	45	13.20	13.35	-38	1,960	-1.94%
2022/05/09	85	13.22	23	13.20	13.05	62	1,975	3.14%
2022/05/06	12	13.44	0	0.00	13.55	12	1,993	0.60%
2022/05/05	0	0.00	6	13.95	13.95	-6	2,069	-0.29%
2022/05/04	12	13.97	0	0.00	14.05	12	2,083	0.58%
2022/05/03	9	14.00	0	0.00	14.00	9	2,110	0.43%
2022/04/29	4	14.15	0	0.00	14.20	4	2,121	0.19%
2022/04/28	10	14.06	0	0.00	14.15	10	2,147	0.47%
2022/04/27	0	0.00	29	14.05	14.05	-29	2,152	-1.35%
2022/04/25	18	14.53	81	14.43	14.35	-63	2,211	-2.85%
2022/04/22	13	14.75	9	14.40	14.80	4	2,270	0.18%
2022/04/21	0	0.00	42	14.45	14.40	-42	2,504	-1.68%
2022/04/20	0	0.00	45	14.48	14.55	-45	2,665	-1.69%
2022/04/19	0	0.00	14	14.50	14.55	-14	3,005	-0.47%
2022/04/18	21	14.56	59	14.55	14.40	-38	3,181	-1.19%
2022/04/15	36	14.95	24	14.96	14.95	12	3,157	0.38%
2022/04/14	9	15.06	73	15.23	15.05	-64	3,144	-2.04%
2022/04/13	0	0.00	25	15.40	15.45	-25	3,109	-0.80%
2022/04/12	0	0.00	25	15.40	15.40	-25	3,099	-0.81%
2022/04/11	2	15.83	11	15.80	15.80	-9	3,061	-0.29%
2022/04/08	46	15.70	85	15.18	15.70	-39	2,979	-1.31%
2022/04/07	1	15.60	41	15.57	15.20	-40	2,912	-1.37%
2022/04/06	33	15.20	2	15.03	15.40	31	2,765	1.12%
2022/04/01	183	15.05	10	14.97	15.05	173	2,708	6.39%	大買/鉅額交易
2022/03/31	87	14.69	0	0.00	14.80	87	2,630	3.31%
2022/03/29	32	14.38	0	0.00	14.30	32	2,589	1.24%
2022/03/28	5	14.30	0	0.00	14.35	5	2,573	0.19%
2022/03/25	1	14.50	0	0.00	14.40	1	2,556	0.04%
2022/03/24	33	14.91	36	14.85	14.90	-3	2,505	-0.12%
2022/03/23	19	14.66	0	0.00	14.95	19	2,463	0.77%
2022/03/22	7	14.24	17	14.24	14.30	-10	2,375	-0.42%
2022/03/21	3	14.28	0	0.00	14.20	3	2,370	0.13%
2022/03/18	146	14.24	0	0.00	14.20	146	2,375	6.15%	大買/鉅額交易
2022/03/17	15	13.97	7	13.99	14.05	8	2,341	0.34%
2022/03/16	0	0.00	8	13.63	13.75	-8	2,307	-0.35%
2022/03/15	0	0.00	7	13.57	13.55	-7	2,299	-0.30%
2022/03/11	0	0.00	5	13.55	13.50	-5	2,298	-0.22%
2022/03/09	0	0.00	11	13.34	13.35	-11	2,286	-0.48%
2022/03/07	48	13.22	19	13.20	13.25	29	2,232	1.30%
2022/03/04	0	0.00	4	13.58	13.60	-4	2,229	-0.18%
2022/03/03	12	13.72	0	0.00	13.70	12	2,224	0.54%
2022/03/01	7	13.64	0	0.00	13.75	7	2,227	0.31%
2022/02/25	4	13.53	0	0.00	13.45	4	2,218	0.18%
2022/02/22	4	13.75	18	13.79	13.80	-14	2,181	-0.64%
2022/02/21	10	14.09	10	14.05	14.05	0	2,156	0.00%
2022/02/18	46	14.19	10	14.15	14.10	36	2,162	1.66%
2022/02/16	0	0.00	8	14.16	14.20	-8	2,152	-0.37%
2022/02/15	0	0.00	4	14.05	14.10	-4	2,146	-0.19%
2022/02/14	0	0.00	22	14.13	14.25	-22	2,125	-1.03%
2022/02/11	3	14.08	7	14.15	14.20	-4	2,083	-0.19%
2022/02/10	2	13.95	5	13.92	13.95	-3	2,050	-0.15%
2022/02/09	153	14.08	0	0.00	14.00	153	2,023	7.56%	大買/鉅額交易
2022/02/08	0	0.00	5	14.07	14.15	-5	1,999	-0.25%
2022/02/07	621	13.96	0	0.00	14.05	621	1,947	31.89%	大買/鉅額交易
2022/01/24	1	13.35	0	0.00	13.65	1	1,788	0.06%
2022/01/18	12	14.11	0	0.00	14.10	12	1,657	0.72%
2022/01/17	0	0.00	2	14.35	13.95	-2	1,618	-0.12%
2022/01/14	2	14.70	0	0.00	14.60	2	1,520	0.13%
2022/01/12	6	14.43	0	0.00	14.50	6	1,097	0.55%
2022/01/10	4	12.69	0	0.00	12.65	4	563	0.71%
2022/01/07	4	12.33	0	0.00	12.35	4	552	0.72%
2021/12/30	1	12.15	0	0.00	12.10	1	528	0.19%
2021/12/21	1	11.75	0	0.00	11.70	1	523	0.19%
2021/12/20	0	0.00	20	11.71	11.70	-20	529	-3.78%
2021/12/16	1	11.70	0	0.00	11.65	1	540	0.18%
2021/12/15	0	0.00	58	11.67	11.65	-58	559	-10.37%
2021/12/14	0	0.00	55	11.65	11.65	-55	558	-9.85%
2021/12/13	3	11.92	0	0.00	11.85	3	540	0.55%
2021/12/09	6	11.93	0	0.00	11.90	6	533	1.13%
2021/12/08	2	11.95	0	0.00	11.95	2	534	0.37%
2021/12/01	2	11.58	0	0.00	11.60	2	623	0.32%
2021/11/30	3	11.65	3	11.57	11.45	0	636	0.00%
2021/11/29	6	11.68	0	0.00	11.65	6	628	0.95%
2021/11/26	0	0.00	9	11.78	11.75	-9	636	-1.41%
2021/11/25	0	0.00	2	11.80	11.90	-2	656	-0.30%
2021/11/24	8	11.85	5	11.84	11.80	3	666	0.45%
2021/11/23	0	0.00	10	11.76	11.80	-10	677	-1.48%
2021/11/17	11	11.95	11	11.74	11.90	0	665	0.00%
2021/11/15	1	11.85	0	0.00	11.70	1	650	0.15%
2021/11/12	4	11.40	0	0.00	11.60	4	624	0.64%
2021/11/04	4	11.25	2	11.20	11.15	2	605	0.33%
2021/11/02	2	11.30	0	0.00	11.25	2	599	0.33%
2021/10/27	2	11.35	0	0.00	11.35	2	589	0.34%
2021/10/26	3	11.33	0	0.00	11.40	3	589	0.51%
2021/10/22	2	11.28	0	0.00	11.30	2	585	0.34%
2021/10/21	6	11.30	0	0.00	11.30	6	591	1.01%
2021/10/20	11	11.25	0	0.00	11.30	11	593	1.85%
2021/10/19	28	11.24	0	0.00	11.25	28	599	4.67%
2021/10/15	20	11.11	0	0.00	11.10	20	603	3.31%
2021/10/14	11	10.99	0	0.00	11.00	11	598	1.84%
2021/10/13	4	10.90	0	0.00	10.90	4	604	0.66%
2021/10/08	2	10.90	0	0.00	10.90	2	609	0.33%
2021/10/07	19	10.93	3	10.92	10.95	16	609	2.63%
2021/10/06	1	10.85	0	0.00	10.85	1	611	0.16%
2021/10/05	1	10.85	0	0.00	10.85	1	616	0.16%
2021/09/30	0	0.00	4	10.91	10.95	-4	622	-0.64%
2021/09/29	109	10.98	1	10.95	10.95	108	633	17.04%	大買/鉅額交易
2021/09/24	3	11.13	0	0.00	11.15	3	640	0.47%
2021/09/22	1	10.85	0	0.00	10.85	1	656	0.15%
2021/09/17	1	11.15	40.5	11.05	11.05	-39.5	650	-6.07%
2021/09/13	1	11.10	0	0.00	11.15	1	692	0.14%
2021/09/01	0	0.00	130.1	11.66	11.65	-130.1	604	-21.52%	大賣/鉅額交易
2021/08/31	0	0.00	829.9	11.57	11.55	-829.9	588	-141.12%	大賣/鉅額交易
2021/08/26	0	0.00	2	11.20	11.20	-2	554	-0.36%
2021/08/03	1	11.30	0	0.00	11.30	1	718	0.14%
2021/08/02	8	11.30	0	0.00	11.30	8	741	1.08%
2021/07/29	5	11.35	0	0.00	11.40	5	755	0.66%
2021/07/26	2	11.45	0	0.00	11.45	2	804	0.25%
2021/07/21	1	11.20	0	0.00	11.25	1	844	0.12%
2021/07/19	1	11.20	0	0.00	11.20	1	885	0.11%
2021/07/15	1	11.05	0	0.00	11.05	1	921	0.11%
2021/07/06	140	10.89	21	10.91	10.90	119	1,018	11.69%	大買/鉅額交易
2021/07/05	0	0.00	6	10.80	10.80	-6	1,014	-0.59%
2021/07/02	26	10.80	0	0.00	10.80	26	1,017	2.56%
2021/07/01	157	10.82	0	0.00	10.80	157	1,018	15.42%	大買/鉅額交易
2021/06/30	1	10.80	0	0.00	10.80	1	1,014	0.10%
2021/06/29	97	10.80	0	0.00	10.80	97	1,009	9.61%
2021/06/25	34	10.75	0	0.00	10.75	34	1,001	3.39%
2021/06/21	0	0.00	6	10.70	10.70	-6	989	-0.61%
2021/06/17	0	0.00	2	10.80	10.80	-2	998	-0.20%
2021/06/16	0	0.00	11	10.85	10.80	-11	1,000	-1.10%
2021/06/15	0	0.00	8	10.90	10.85	-8	992	-0.81%
2021/06/11	0	0.00	11	10.85	10.85	-11	995	-1.10%
2021/06/10	29	10.90	0	0.00	10.90	29	993	2.92%
2021/06/08	0	0.00	2	11.10	11.10	-2	986	-0.20%
2021/06/07	0	0.00	3	11.17	11.10	-3	994	-0.30%
2021/06/04	0	0.00	1	11.15	11.20	-1	1,001	-0.10%
2021/06/03	0	0.00	2	11.13	11.15	-2	1,022	-0.20%
2021/06/02	0	0.00	1	11.00	11.10	-1	1,025	-0.10%
2021/06/01	0	0.00	1	10.90	11.00	-1	1,019	-0.10%
2021/05/28	0	0.00	1	10.85	10.95	-1	1,025	-0.10%
2021/05/27	0	0.00	11	10.78	10.80	-11	1,033	-1.06%
2021/05/26	0	0.00	4	10.83	10.90	-4	1,049	-0.38%
2021/05/25	0	0.00	22	10.75	10.70	-22	1,048	-2.10%
2021/05/24	0	0.00	51	10.71	10.75	-51	1,047	-4.87%
2021/05/21	0	0.00	2	10.78	10.80	-2	1,049	-0.19%
2021/05/20	0	0.00	13	10.65	10.65	-13	1,045	-1.24%
2021/05/19	24	10.67	66	10.67	10.70	-42	1,038	-4.04%
2021/05/18	15	10.66	5	10.40	10.75	10	1,035	0.97%
2021/05/17	0	0.00	1	10.60	10.40	-1	1,031	-0.10%
2021/05/14	0	0.00	6	10.78	10.65	-6	1,012	-0.59%
2021/05/12	0	0.00	4	11.44	10.80	-4	976	-0.41%
2021/05/10	11	11.70	4	11.73	11.75	7	931	0.75%
2021/05/06	1	11.70	6	11.70	11.65	-5	919	-0.54%
2021/05/05	4	11.46	5	11.55	11.60	-1	908	-0.11%
2021/05/04	0	0.00	20	11.53	11.25	-20	900	-2.22%
2021/05/03	0	0.00	2	11.75	11.70	-2	868	-0.23%
2021/04/29	0	0.00	4	11.80	11.85	-4	860	-0.46%
2021/04/28	0	0.00	2	11.73	11.85	-2	851	-0.23%
2021/04/26	3	11.47	0	0.00	11.90	3	839	0.36%
2021/04/22	2	11.28	0	0.00	11.25	2	805	0.25%
2021/04/21	1	11.20	19	11.25	11.25	-18	785	-2.29%
2021/04/16	1	10.70	0	0.00	10.70	1	830	0.12%
2021/04/14	1	10.60	0	0.00	10.55	1	842	0.12%
2021/04/13	2	10.70	90	10.60	10.60	-88	833	-10.56%
2021/04/07	0	0.00	12	10.40	10.40	-12	859	-1.40%
2021/04/01	5	10.50	0	0.00	10.50	5	863	0.58%
2021/03/31	2	10.50	0	0.00	10.45	2	872	0.23%
2021/03/26	6	10.30	10	10.25	10.30	-4	844	-0.47%
2021/03/25	3	10.20	4	10.20	10.25	-1	848	-0.12%
2021/03/24	2	10.20	27	10.17	10.20	-25	860	-2.90%
2021/03/23	0	0.00	55	10.15	10.20	-55	858	-6.40%
2021/03/22	0	0.00	18	10.10	10.15	-18	859	-2.09%
2021/03/19	7	10.01	61	10.00	10.00	-54	851	-6.34%
2021/03/18	1	10.10	0	0.00	10.05	1	848	0.12%
2021/03/17	1	10.10	8	10.05	10.10	-7	850	-0.82%
2021/03/16	4	10.10	0	0.00	10.10	4	850	0.47%
2021/03/09	28	9.99	0	0.00	10.05	28	858	3.26%
2021/03/08	0	0.00	15	9.93	9.92	-15	834	-1.80%
2021/03/05	0	0.00	2	9.91	9.91	-2	825	-0.24%
2021/03/04	0	0.00	43	9.88	9.96	-43	834	-5.15%
2021/03/03	43	9.92	19	9.91	9.91	24	832	2.88%
2021/03/02	0	0.00	71	9.87	9.84	-71	838	-8.47%
2021/02/26	0	0.00	345	9.89	9.88	-345	831	-41.49%	大賣/鉅額交易
2021/02/25	80	9.99	0	0.00	10.05	80	812	9.85%
2021/02/24	24	9.95	42	9.94	9.92	-18	818	-2.20%
2021/02/23	16	9.90	0	0.00	9.94	16	816	1.96%
2021/02/22	0	0.00	2	9.86	9.87	-2	803	-0.25%
2021/02/19	0	0.00	24	9.79	9.81	-24	808	-2.97%
2021/02/18	0	0.00	68	9.79	9.82	-68	812	-8.37%
2021/02/17	0	0.00	67	9.73	9.75	-67	816	-8.21%
2021/02/05	25	9.67	4	9.66	9.70	21	808	2.60%
2021/02/04	0	0.00	29	9.62	9.66	-29	804	-3.60%
2021/02/03	6	9.64	0	0.00	9.62	6	821	0.73%
2021/02/02	0	0.00	40	9.61	9.64	-40	829	-4.82%
2021/02/01	0	0.00	1	9.61	9.60	-1	823	-0.12%
2021/01/29	0	0.00	20	9.63	9.59	-20	835	-2.40%
2021/01/28	0	0.00	13	9.63	9.71	-13	829	-1.57%
2021/01/27	0	0.00	19	9.66	9.70	-19	823	-2.31%
2021/01/26	18	9.62	35	9.63	9.61	-17	828	-2.05%
2021/01/25	29	9.65	0	0.00	9.67	29	824	3.52%
2021/01/21	0	0.00	5	9.79	9.73	-5	840	-0.59%
2021/01/20	4	9.77	39	9.71	9.67	-35	838	-4.17%
2021/01/19	76	9.92	0	0.00	9.93	76	814	9.33%
2021/01/18	40	9.97	5	9.94	9.94	35	810	4.32%
2021/01/15	20	10.05	4	10.05	10.00	16	805	1.99%
2021/01/14	8	10.10	0	0.00	10.05	8	798	1.00%
2021/01/13	7	10.06	0	0.00	10.10	7	789	0.89%
2021/01/12	0	0.00	3	10.60	10.60	-3	755	-0.40%
2021/01/08	84	10.50	0	0.00	10.50	84	719	11.67%
2021/01/04	22	10.50	0	0.00	10.55	22	673	3.27%
2020/12/31	16	10.45	0	0.00	10.45	16	658	2.43%
2020/12/30	1	10.35	0	0.00	10.45	1	638	0.16%
2020/12/28	36	10.35	0	0.00	10.35	36	605	5.95%
2020/12/23	22	10.27	0	0.00	10.25	22	587	3.74%
2020/12/18	6	10.25	0	0.00	10.20	6	624	0.96%
2020/12/17	15	10.24	0	0.00	10.25	15	610	2.46%
2020/12/16	19	10.18	0	0.00	10.20	19	625	3.04%
2020/12/14	6	10.25	0	0.00	10.25	6	615	0.97%
2020/12/09	0	0.00	2	10.10	10.15	-2	633	-0.32%
2020/12/07	0	0.00	2	10.30	10.30	-2	631	-0.32%
2020/12/04	37	10.29	0	0.00	10.30	37	629	5.87%
2020/12/03	0	0.00	43	10.23	10.25	-43	635	-6.77%
2020/11/30	1	10.40	0	0.00	10.30	1	685	0.15%
2020/11/27	1	10.30	0	0.00	10.30	1	678	0.15%
2020/11/26	0	0.00	28	10.25	10.30	-28	695	-4.02%
2020/11/18	29	10.23	0	0.00	10.25	29	713	4.07%
2020/11/17	29	10.25	0	0.00	10.20	29	706	4.10%
2020/11/16	11	10.24	2	10.25	10.25	9	725	1.24%
2020/11/10	15	10.16	0	0.00	10.20	15	752	1.99%
2020/11/09	0	0.00	2	10.15	10.15	-2	752	-0.27%
2020/10/08	19	10.05	0	0.00	10.05	19	772	2.46%
2020/10/07	37	9.99	0	0.00	10.05	37	772	4.79%
2020/10/06	36	9.94	0	0.00	9.95	36	775	4.64%
2020/10/05	38	9.93	0	0.00	9.93	38	778	4.88%
2020/09/29	2	9.96	0	0.00	9.92	2	777	0.26%
2020/09/28	0	0.00	12	9.93	9.88	-12	774	-1.55%
2020/09/25	0	0.00	26	9.82	9.87	-26	776	-3.35%
2020/09/24	0	0.00	24	9.81	9.71	-24	764	-3.14%
2020/09/23	0	0.00	20	9.90	9.90	-20	740	-2.70%
2020/09/21	6	10.10	0	0.00	10.10	6	729	0.82%
2020/09/18	31	10.10	0	0.00	10.10	31	715	4.33%
2020/09/16	138	10.08	0	0.00	10.05	138	718	19.21%	大買/鉅額交易
2020/09/14	28	10.06	0	0.00	10.00	28	727	3.85%
2020/09/09	0	0.00	9	10.04	10.05	-9	714	-1.26%
2020/09/04	3	10.05	0	0.00	9.99	3	728	0.41%
2020/09/01	0	0.00	6	10.05	10.00	-6	719	-0.83%
2020/08/28	6	10.05	0	0.00	10.05	6	699	0.86%
2020/08/24	0	0.00	6	10.06	10.10	-6	686	-0.87%
2020/08/21	0	0.00	47	10.10	10.10	-47	689	-6.81%
2020/08/20	0	0.00	28	10.06	10.10	-28	689	-4.06%
2020/08/18	4	10.15	0	0.00	10.15	4	650	0.61%
2020/08/13	95	10.05	0	0.00	10.05	95	617	15.39%
2020/08/11	64	10.03	0	0.00	10.00	64	613	10.43%
2020/08/10	30	9.98	4	9.93	9.95	26	601	4.32%
2020/08/05	6	9.84	2	9.87	9.86	4	593	0.67%
2020/08/04	5	9.83	0	0.00	9.82	5	591	0.85%
2020/08/03	4	9.83	0	0.00	9.81	4	591	0.68%
2020/07/29	0	0.00	15	9.87	9.85	-15	572	-2.62%
2020/07/28	0	0.00	5	9.86	9.81	-5	579	-0.86%
2020/07/24	171	9.86	0	0.00	9.81	171	598	28.56%	大買/鉅額交易
2020/07/23	22	9.95	11	9.94	9.94	11	582	1.89%
2020/07/22	6	9.98	26	9.98	9.96	-20	586	-3.41%
2020/07/21	174	9.96	1	9.99	9.99	173	582	29.73%	大買/鉅額交易
2020/07/07	7	9.82	0	0.00	9.85	7	610	1.15%
2020/07/06	12	9.82	0	0.00	9.83	12	616	1.95%
2020/06/22	0	0.00	2	9.89	9.85	-2	644	-0.31%
2020/06/19	4	9.78	0	0.00	9.90	4	649	0.62%
2020/06/17	23	9.76	0	0.00	9.79	23	645	3.56%
2020/06/15	3	9.70	0	0.00	9.67	3	691	0.43%
2020/06/04	0	0.00	2	9.74	9.75	-2	756	-0.26%
2020/06/03	3	9.65	0	0.00	9.72	3	780	0.38%
2020/06/01	0	0.00	2	9.54	9.52	-2	773	-0.26%
2020/05/29	2	9.46	0	0.00	9.46	2	779	0.26%
2020/05/19	2	9.53	0	0.00	9.51	2	820	0.24%
2020/05/05	0	0.00	8	9.48	9.43	-8	836	-0.96%
2020/05/04	0	0.00	71	9.42	9.39	-71	843	-8.42%
2020/04/30	21	9.54	0	0.00	9.56	21	842	2.49%
2020/04/29	35	9.51	0	0.00	9.50	35	844	4.14%
2020/04/28	16	9.43	0	0.00	9.48	16	844	1.89%
2020/04/27	9	9.38	0	0.00	9.44	9	869	1.04%
2020/04/24	0	0.00	1	9.33	9.27	-1	875	-0.11%
2020/04/23	0	0.00	4	9.26	9.29	-4	889	-0.45%
2020/04/22	1	9.20	34	9.24	9.22	-33	896	-3.68%
2020/04/21	12	9.35	21	9.31	9.25	-9	912	-0.99%
2020/04/20	18	9.36	0	0.00	9.39	18	916	1.96%
2020/04/17	1	9.36	0	0.00	9.31	1	913	0.11%
2020/04/16	0	0.00	5	9.34	9.30	-5	903	-0.55%
2020/04/13	6	9.27	0	0.00	9.32	6	884	0.68%
2020/04/10	29	9.30	0	0.00	9.33	29	888	3.26%
2020/04/07	2	9.01	0	0.00	8.97	2	888	0.23%
2020/04/01	9	8.97	15	8.98	8.99	-6	880	-0.68%
2020/03/31	401	9.11	4	8.85	9.20	397	871	45.54%	大買/鉅額交易
2020/03/30	25	8.71	18	8.82	8.80	7	860	0.81%
2020/03/27	1	8.93	0	0.00	8.85	1	860	0.12%
2020/03/26	0	0.00	5	8.77	8.74	-5	859	-0.58%
2020/03/25	5	8.58	2	8.79	8.75	3	858	0.35%
2020/03/19	2	8.44	11	8.20	7.99	-9	833	-1.08%
2020/03/18	1	8.67	0	0.00	8.66	1	796	0.13%
2020/03/16	0	0.00	1	9.07	8.96	-1	774	-0.13%
2020/03/13	0	0.00	11	8.98	9.22	-11	762	-1.44%
2020/03/12	25	9.24	4	9.24	9.25	21	721	2.91%
2020/03/10	20	9.53	7	9.49	9.51	13	693	1.87%
2020/03/09	0	0.00	156	9.57	9.43	-156	689	-22.63%	大賣/鉅額交易
2020/03/06	0	0.00	98	9.70	9.69	-98	661	-14.82%
2020/03/05	4	9.73	12	9.75	9.78	-8	658	-1.22%
2020/03/04	0	0.00	10	9.72	9.76	-10	661	-1.51%
2020/03/03	0	0.00	41	9.73	9.73	-41	659	-6.22%
2020/03/02	0	0.00	16	9.72	9.71	-16	662	-2.42%
2020/02/27	0	0.00	20	9.84	9.80	-20	654	-3.06%
2020/02/26	0	0.00	9	9.87	9.86	-9	649	-1.39%
2020/02/25	9	9.89	0	0.00	9.89	9	656	1.37%
2020/02/24	12	9.95	5	9.96	9.94	7	658	1.06%
2020/02/21	52	10.00	5	9.98	9.97	47	648	7.25%
2020/02/20	65	10.02	4	9.99	9.99	61	638	9.56%
2020/02/18	11	9.86	0	0.00	9.85	11	631	1.74%
2020/02/17	10	9.82	0	0.00	9.86	10	628	1.59%
2020/02/14	1	9.85	0	0.00	9.85	1	625	0.16%
2020/02/11	0	0.00	1	9.83	9.86	-1	620	-0.16%
2020/02/06	3	9.74	0	0.00	9.77	3	620	0.48%
2020/02/05	7	9.70	0	0.00	9.70	7	617	1.13%
2020/02/03	2	9.65	0	0.00	9.66	2	601	0.33%
2020/01/30	7	9.82	0	0.00	9.70	7	565	1.24%
2020/01/17	1	10.10	0	0.00	10.05	1	551	0.18%
2020/01/16	2	10.10	0	0.00	10.10	2	538	0.37%
2020/01/15	44	10.00	0	0.00	10.05	44	533	8.25%
2020/01/14	32	9.95	5	9.95	9.96	27	517	5.22%
2020/01/13	13	9.74	0	0.00	9.80	13	495	2.62%
2020/01/09	0	0.00	9	9.78	9.77	-9	485	-1.86%
2020/01/08	0	0.00	32	9.77	9.78	-32	494	-6.48%
2020/01/06	14	9.80	40	9.79	9.80	-26	488	-5.32%
2020/01/03	72	9.86	0	0.00	9.85	72	479	15.03%
2020/01/02	0	0.00	7	9.81	9.79	-7	474	-1.48%
2019/12/31	10	9.80	0	0.00	9.78	10	469	2.13%
2019/12/30	4	9.80	0	0.00	9.80	4	471	0.85%
2019/12/25	3	9.81	0	0.00	9.81	3	470	0.64%
2019/12/24	21	9.83	0	0.00	9.81	21	472	4.44%
2019/12/18	1	9.80	0	0.00	9.79	1	462	0.22%
2019/12/17	1	9.80	0	0.00	9.81	1	460	0.22%
2019/12/16	0	0.00	46	9.82	9.78	-46	454	-10.13%
2019/12/13	46	9.80	0	0.00	9.80	46	452	10.17%
2019/12/12	0	0.00	0.7	9.75	9.81	-0.7	454	-0.15%
2019/12/11	1	9.79	3	9.79	9.80	-2	450	-0.44%
2019/12/06	0	0.00	4	9.80	9.79	-4	509	-0.78%
2019/12/04	177	9.80	4	9.80	9.82	173	527	32.82%	大買/鉅額交易
2019/12/02	0	0.00	4	9.79	9.80	-4	530	-0.75%
2019/10/30	0	0.00	84	9.60	9.62	-84	550	-15.26%
2019/10/29	0	0.00	100	9.60	9.60	-100	553	-18.05%
2019/10/28	0	0.00	23	9.58	9.60	-23	552	-4.17%
2019/10/25	0	0.00	11	9.62	9.62	-11	523	-2.10%
2019/10/22	0	0.00	78	9.58	9.58	-78	526	-14.81%
2019/10/16	5	9.57	0	0.00	9.58	5	528	0.95%
2019/10/14	92	9.60	0	0.00	9.59	92	535	17.18%
2019/10/08	37	9.59	0	0.00	9.58	37	556	6.64%
2019/10/01	0	0.00	1	9.63	9.60	-1	551	-0.18%
2019/09/23	0	0.00	45	9.60	9.60	-45	551	-8.16%
2019/09/20	0	0.00	165	9.59	9.58	-165	546	-30.21%	大賣/鉅額交易
2019/09/16	16	9.61	0	0.00	9.62	16	534	2.99%
2019/09/11	819	9.48	0	0.00	9.51	819	522	156.61%	大買/鉅額交易
2019/08/23	0	0.00	11	9.65	9.62	-11	417	-2.63%
2019/08/22	48	9.58	0	0.00	9.59	48	427	11.23%
2019/08/20	3	9.56	0	0.00	9.55	3	456	0.66%
2019/08/06	0	0.00	77	9.53	9.59	-77	453	-16.98%
2019/07/31	0	0.00	1	9.77	9.76	-1	427	-0.23%
2019/07/26	3	9.76	2	9.79	9.79	1	442	0.23%
2019/07/25	32	9.79	0	0.00	9.78	32	449	7.13%
2019/07/17	0	0.00	4	9.78	9.85	-4	460	-0.87%
2019/07/15	5	9.73	0	0.00	9.73	5	435	1.15%
2019/07/11	5	9.68	1	9.69	9.70	4	417	0.96%
2019/07/10	0	0.00	79	9.63	9.62	-79	415	-19.00%
2019/07/09	5	9.62	0	0.00	9.62	5	412	1.21%
2019/07/05	5	9.65	0	0.00	9.67	5	418	1.19%
2019/07/03	5	9.60	0	0.00	9.63	5	425	1.17%
2019/06/24	1	9.65	0	0.00	9.68	1	427	0.23%
2019/06/20	2	9.66	0	0.00	9.64	2	429	0.47%
2019/06/11	36	9.70	0	0.00	9.66	36	441	8.15%
2019/05/29	2	9.62	0	0.00	9.62	2	429	0.47%
2019/05/28	2	9.40	0	0.00	9.40	2	417	0.48%
2019/05/24	0	0.00	3	9.69	9.70	-3	388	-0.77%
2019/05/23	4	9.65	0	0.00	9.64	4	382	1.05%
2019/05/22	1	9.69	0	0.00	9.68	1	394	0.25%
2019/05/21	2	9.56	0	0.00	9.59	2	401	0.50%
2019/05/20	3	9.54	0	0.00	9.53	3	401	0.75%
2019/05/17	1	9.53	0	0.00	9.53	1	404	0.25%
2019/05/16	1	9.54	0	0.00	9.51	1	411	0.24%
2019/05/14	1	9.59	0	0.00	9.58	1	417	0.24%
2019/05/09	2	9.64	0	0.00	9.63	2	435	0.46%
2019/05/08	0	0.00	2	9.67	9.66	-2	437	-0.46%
2019/05/07	0	0.00	2	9.70	9.70	-2	463	-0.43%
2019/05/06	0	0.00	5	9.70	9.69	-5	474	-1.05%
2019/04/29	0	0.00	1	9.60	9.60	-1	472	-0.21%
2019/04/03	0	0.00	85	9.64	9.63	-85	496	-17.11%
2019/04/01	72	9.70	0	0.00	9.70	72	496	14.51%
2019/02/27	6	9.55	0	0.00	9.57	6	657	0.91%
2019/02/15	33	9.54	0	0.00	9.53	33	630	5.23%
2019/02/12	7	9.58	0	0.00	9.58	7	610	1.15%
2019/02/11	159	9.57	1	9.58	9.58	158	625	25.24%	大買/鉅額交易
2019/01/30	2	9.54	1	9.53	9.54	1	618	0.16%
2019/01/23	2	9.41	5	9.35	9.41	-3	555	-0.54%
2019/01/21	2	9.37	0	0.00	9.38	2	555	0.36%
2019/01/18	1	9.40	0	0.00	9.40	1	553	0.18%
2019/01/15	3	9.30	0	0.00	9.31	3	551	0.54%
2019/01/14	4	9.31	0	0.00	9.29	4	547	0.73%
2019/01/10	0.3	9.31	0	0.00	9.31	0.3	542	0.05%
2018/12/21	170	9.26	0	0.00	9.32	170	581	29.22%	大買/鉅額交易
2018/12/18	0.6	9.20	0	0.00	9.20	0.6	565	0.11%
2018/12/14	12	9.30	0	0.00	9.30	12	567	2.11%
2018/12/03	0	0.00	381.8	9.38	9.37	-381.8	507	-75.24%	大賣/鉅額交易
2018/11/30	0	0.00	211	9.35	9.37	-211	495	-42.60%	大賣/鉅額交易
2018/11/26	14	9.15	0	0.00	9.15	14	546	2.56%
2018/11/23	4	9.14	0	0.00	9.12	4	539	0.74%
2018/11/20	2	9.12	0	0.00	9.11	2	581	0.34%
2018/11/19	0	0.00	2	9.14	9.14	-2	599	-0.33%
2018/11/16	0	0.00	38	9.12	9.13	-38	608	-6.25%
2018/11/14	10	9.03	0	0.00	9.00	10	646	1.55%
2018/11/13	3	8.95	0	0.00	9.00	3	649	0.46%
2018/11/12	7	9.04	0	0.00	9.00	7	652	1.07%
2018/11/09	8	9.01	0	0.00	9.00	8	654	1.22%
2018/11/08	8	9.06	0	0.00	9.00	8	654	1.22%
2018/11/07	2	9.10	3	9.08	9.10	-1	640	-0.16%
2018/11/06	5	9.02	4	9.03	9.08	1	641	0.16%
2018/11/05	0	0.00	1	9.01	9.05	-1	650	-0.15%
2018/11/02	0	0.00	5	9.00	9.01	-5	649	-0.77%
2018/11/01	0	0.00	5	8.86	8.90	-5	654	-0.76%
2018/10/31	6	8.80	0	0.00	8.79	6	659	0.91%
2018/10/29	0	0.00	9	8.69	8.66	-9	666	-1.35%
2018/10/26	4	8.78	2	8.83	8.75	2	670	0.30%
2018/10/25	7	8.82	2	8.82	8.82	5	679	0.74%
2018/10/24	94	8.97	16	8.94	8.98	78	682	11.44%
2018/10/23	2	8.96	0	0.00	8.95	2	675	0.30%
2018/10/19	0	0.00	9	8.99	8.99	-9	671	-1.34%
2018/10/18	0	0.00	3	9.01	9.01	-3	665	-0.45%
2018/10/16	0	0.00	0.5	9.07	9.07	-0.5	662	-0.08%
2018/10/15	0	0.00	61	9.04	9.05	-61	664	-9.19%
2018/10/12	0	0.00	71	8.99	9.08	-71	658	-10.78%
2018/10/11	0	0.00	67	9.05	9.01	-67	652	-10.27%
2018/10/09	10	9.30	0	0.00	9.30	10	624	1.60%
2018/10/08	9	9.27	0	0.00	9.27	9	621	1.45%
2018/10/05	3	9.30	57	9.30	9.27	-54	619	-8.72%
2018/10/04	8	9.35	28	9.35	9.34	-20	608	-3.29%
2018/10/03	22	9.38	81	9.40	9.37	-59	604	-9.76%
2018/10/02	0	0.00	33	9.41	9.42	-33	597	-5.52%
2018/10/01	0	0.00	1	9.43	9.44	-1	594	-0.17%
2018/09/28	0	0.00	4	9.46	9.46	-4	593	-0.67%
2018/09/27	0	0.00	9	9.48	9.49	-9	591	-1.52%
2018/09/26	2	9.48	5	9.48	9.49	-3	590	-0.51%
2018/09/25	0	0.00	15.3	9.50	9.50	-15.3	594	-2.57%
2018/09/21	9	9.54	18	9.54	9.56	-9	593	-1.52%
2018/09/20	6	9.35	84	9.34	9.34	-78	577	-13.51%
2018/09/19	0	0.00	28	9.37	9.37	-28	578	-4.84%
2018/09/18	2	9.32	12	9.35	9.35	-10	576	-1.73%
2018/09/17	2	9.36	0	0.00	9.35	2	579	0.35%
2018/09/14	4	9.38	0	0.00	9.38	4	578	0.69%
2018/09/13	0	0.00	9	9.29	9.31	-9	567	-1.59%
2018/09/12	4	9.21	19	9.22	9.23	-15	563	-2.66%
2018/09/11	5	9.22	10	9.21	9.21	-5	561	-0.89%
2018/09/10	63	9.20	0	0.00	9.22	63	559	11.26%
2018/09/07	19	9.21	0	0.00	9.22	19	550	3.45%
2018/09/06	0	0.00	6	9.25	9.24	-6	545	-1.10%
2018/09/05	7	9.27	0	0.00	9.26	7	538	1.30%
2018/09/04	20	9.72	0	0.00	9.75	20	536	3.73%
2018/09/03	12	9.79	0	0.00	9.79	12	494	2.43%
2018/08/31	5	9.76	0	0.00	9.76	5	470	1.06%
2018/08/30	0	0.00	6	9.76	9.76	-6	470	-1.27%
2018/08/29	0	0.00	1	9.75	9.75	-1	456	-0.22%
2018/08/28	8	9.69	0	0.00	9.70	8	427	1.87%
2018/08/23	0	0.00	8	9.67	9.69	-8	385	-2.08%
2018/08/22	0	0.00	21	9.63	9.63	-21	378	-5.54%
2018/08/21	17	9.60	0	0.00	9.63	17	359	4.73%
2018/08/20	7	9.56	0	0.00	9.56	7	334	2.09%
2018/08/17	9	9.54	0	0.00	9.53	9	332	2.70%
2018/08/14	0	0.00	2	9.50	9.48	-2	323	-0.62%
2018/08/13	0	0.00	1	9.52	9.50	-1	321	-0.31%
2018/08/06	0	0.00	2	9.62	9.58	-2	299	-0.67%
2018/08/03	0	0.00	24	9.47	9.58	-24	297	-8.07%
2018/08/02	0	0.00	29	9.49	9.48	-29	291	-9.96%
2018/07/24	0	0.00	1	9.34	9.37	-1	255	-0.39%
2018/07/18	0	0.00	6	9.36	9.38	-6	252	-2.37%
2018/07/17	10	9.27	0	0.00	9.29	10	254	3.92%
2018/07/16	50	9.27	0	0.00	9.25	50	257	19.41%
2018/07/10	1	9.23	0	0.00	9.24	1	271	0.37%
2018/07/09	2	9.19	0	0.00	9.19	2	284	0.70%
2018/07/06	0	0.00	2	9.18	9.18	-2	287	-0.70%
2018/07/05	0	0.00	3	9.23	9.22	-3	292	-1.02%
2018/07/04	1	9.24	4	9.25	9.26	-3	295	-1.02%
2018/07/03	0	0.00	3	9.30	9.27	-3	294	-1.02%
2018/07/02	1	9.36	3	9.35	9.34	-2	290	-0.69%
2018/06/26	0	0.00	3	9.37	9.44	-3	303	-0.99%
2018/06/15	56	9.47	0	0.00	9.47	56	303	18.43%
2018/06/14	1	9.44	8	9.42	9.38	-7	300	-2.33%
2018/06/13	0	0.00	2	9.42	9.41	-2	297	-0.67%
2018/06/12	0	0.00	7	9.43	9.42	-7	304	-2.30%
2018/06/11	0	0.00	2	9.47	9.46	-2	290	-0.69%
2018/06/08	0	0.00	6	9.43	9.45	-6	294	-2.04%
2018/06/06	0	0.00	10	9.37	9.38	-10	294	-3.40%
2018/06/04	0	0.00	6	9.35	9.34	-6	295	-2.03%
2018/05/31	1	9.36	7	9.33	9.37	-6	297	-2.02%
2018/05/30	0	0.00	151	9.31	9.31	-151	299	-50.41%	大賣/鉅額交易
2018/05/16	0	0.00	1	9.42	9.34	-1	361	-0.28%
2018/05/15	0	0.00	8	9.37	9.36	-8	369	-2.17%
2018/05/14	0	0.00	3	9.35	9.36	-3	396	-0.76%
2018/05/09	10	9.33	0	0.00	9.31	10	413	2.42%
2018/05/08	0	0.00	14	9.30	9.30	-14	421	-3.32%
2018/05/07	4	9.29	12	9.33	9.28	-8	437	-1.83%
2018/05/04	1	9.34	1	9.30	9.30	0	444	0.00%
2018/05/03	0	0.00	3	9.33	9.32	-3	454	-0.66%
2018/04/30	8	9.35	0	0.00	9.36	8	489	1.64%
2018/04/27	29	9.33	0	0.00	9.29	29	505	5.74%
2018/04/26	0	0.00	4	9.29	9.28	-4	515	-0.78%
2018/04/25	1	9.30	0	0.00	9.29	1	525	0.19%
2018/04/23	0	0.00	9	9.34	9.32	-9	568	-1.58%
2018/04/20	0	0.00	2	9.32	9.32	-2	591	-0.34%
2018/04/19	0	0.00	4	9.31	9.32	-4	671	-0.60%
2018/04/18	0	0.00	4	9.28	9.29	-4	710	-0.56%
2018/04/17	0	0.00	5	9.26	9.27	-5	730	-0.68%
2018/04/13	9	9.43	0	0.00	9.44	9	738	1.22%
2018/04/12	0	0.00	3	9.46	9.48	-3	762	-0.39%
2018/04/11	4	9.48	0	0.00	9.48	4	793	0.50%
2018/04/09	28	9.41	0	0.00	9.44	28	810	3.46%
2018/04/03	0	0.00	13	9.40	9.45	-13	810	-1.60%
2018/03/30	0	0.00	1	9.40	9.39	-1	804	-0.12%
2018/03/29	0	0.00	1	9.36	9.31	-1	799	-0.13%
2018/03/28	0	0.00	12	9.35	9.34	-12	792	-1.51%
2018/03/27	2	9.36	0	0.00	9.33	2	795	0.25%
2018/03/26	0	0.00	25	9.35	9.33	-25	793	-3.15%
2018/03/23	0	0.00	7	9.41	9.41	-7	790	-0.89%
2018/03/22	25	9.48	7	9.49	9.48	18	788	2.28%
2018/03/21	42	9.48	0	0.00	9.48	42	787	5.34%
2018/03/16	108	9.61	0	0.00	9.61	108	793	13.61%	大買/鉅額交易
2018/03/15	12	9.57	1	9.57	9.57	11	789	1.39%
2018/03/14	0	0.00	7	9.56	9.57	-7	785	-0.89%
2018/03/13	0	0.00	1	9.49	9.55	-1	782	-0.13%
2018/03/12	32	9.51	6	9.51	9.53	26	778	3.34%
2018/03/09	43	9.44	0	0.00	9.46	43	774	5.56%
2018/03/08	34	9.43	5	9.43	9.36	29	775	3.74%
2018/03/07	0	0.00	2	9.40	9.38	-2	781	-0.26%
2018/03/06	0	0.00	5	9.42	9.41	-5	790	-0.63%
2018/03/05	1	9.42	0	0.00	9.42	1	799	0.13%
2018/03/02	1	9.46	18	9.46	9.44	-17	799	-2.13%
2018/03/01	26	9.60	5	9.63	9.56	21	801	2.62%
2018/02/27	3	9.62	0	0.00	9.64	3	806	0.37%
2018/02/26	1	9.60	7	9.61	9.59	-6	804	-0.75%
2018/02/23	2	9.57	5	9.57	9.54	-3	800	-0.37%
2018/02/22	0	0.00	17	9.45	9.50	-17	796	-2.14%
2018/02/21	0	0.00	2	9.33	9.37	-2	804	-0.25%
2018/02/12	4	9.20	0	0.00	9.24	4	797	0.50%
2018/02/09	0	0.00	85	9.09	9.15	-85	790	-10.75%
2018/02/06	0	0.00	15	9.40	9.19	-15	799	-1.88%
2018/02/05	3	9.56	0	0.00	9.60	3	776	0.39%
2018/02/02	1	9.62	0	0.00	9.64	1	775	0.13%
2018/01/30	0	0.00	3	9.79	9.82	-3	760	-0.39%
2018/01/26	1	9.83	0	0.00	9.85	1	746	0.13%
2018/01/24	0	0.00	2	9.77	9.78	-2	745	-0.27%
2018/01/23	0	0.00	60	9.78	9.77	-60	726	-8.26%
2018/01/22	0	0.00	79	9.77	9.77	-79	718	-11.00%
2018/01/19	0	0.00	9	9.78	9.78	-9	716	-1.26%
2018/01/18	0	0.00	7	9.79	9.77	-7	721	-0.97%
2018/01/16	0	0.00	11	9.79	9.82	-11	679	-1.62%
2018/01/15	0	0.00	6	9.79	9.79	-6	651	-0.92%
2018/01/12	10	9.54	38	9.52	9.54	-28	567	-4.93%
2018/01/11	10	9.45	15	9.49	9.45	-5	532	-0.94%
2018/01/05	0	0.00	36	9.29	9.31	-36	483	-7.45%
2018/01/04	221	9.26	0	0.00	9.27	221	448	49.29%	大買/鉅額交易
2018/01/03	79	9.23	5	9.23	9.21	74	441	16.77%
2018/01/02	49	9.21	4	9.20	9.19	45	430	10.45%