台中銀 (2812)-元富-桃園券商分點個股進出

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
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
7,852張
產業
上市金融類股
875人加入追蹤

立即追蹤
本地時間:14:30(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

台中銀 (2812)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/20	3	18.25	5.7	18.19	18.25	-2.7	7,192	-0.04%
2024/05/16	12	18.00	1	17.95	17.95	11	7,127	0.15%
2024/05/15	0.6	17.99	2.2	17.90	17.90	-1.6	7,203	-0.02%
2024/05/14	5	17.96	1	18.00	17.90	4	7,288	0.05%
2024/05/13	0.2	18.10	35.3	18.09	18.05	-35.1	7,381	-0.48%
2024/05/10	1.5	18.04	2	18.00	18.05	-0.5	7,667	-0.01%
2024/05/09	5	17.85	0.3	17.90	17.85	4.7	9,122	0.05%
2024/05/08	0.1	17.99	0	0.00	17.90	0.1	9,200	0.00%
2024/05/07	9.2	17.86	0	0.00	18.00	9.2	9,213	0.10%
2024/05/06	2.1	18.10	47	17.92	18.05	-44.9	9,132	-0.49%
2024/05/03	8.2	17.84	0	0.00	17.80	8.2	9,025	0.09%
2024/05/02	0.4	17.75	0.5	17.70	17.80	-0.1	8,951	0.00%
2024/04/30	0.8	17.70	0	0.00	17.70	0.8	8,924	0.01%
2024/04/29	0.8	17.75	0.2	17.70	17.80	0.6	8,881	0.01%
2024/04/26	2	17.45	0.1	17.45	17.45	1.9	8,785	0.02%
2024/04/25	2	17.45	0.5	17.45	17.45	1.5	8,782	0.02%
2024/04/24	2.6	17.46	0	0.00	17.45	2.6	8,771	0.03%
2024/04/23	1	17.65	12	17.55	17.70	-11	8,759	-0.13%
2024/04/22	0	0.00	2	17.30	17.30	-2	8,673	-0.02%
2024/04/19	0.1	16.95	0	0.00	17.10	0.1	8,587	0.00%
2024/04/18	2	17.35	0	0.00	17.40	2	8,456	0.02%
2024/04/16	0.1	17.25	0.9	17.25	17.00	-0.8	8,584	-0.01%
2024/04/15	0.6	17.38	1	17.25	17.40	-0.4	8,476	0.00%
2024/04/12	10.3	17.25	0	0.00	17.25	10.3	8,441	0.12%
2024/04/11	26.9	17.42	0	0.00	17.45	26.9	8,412	0.32%
2024/04/10	20.9	17.30	220.1	17.28	17.30	-199.2	8,352	-2.38%	大賣/鉅額交易
2024/04/09	0.2	17.15	0	0.00	17.15	0.2	8,298	0.00%
2024/04/08	0.1	17.10	0	0.00	17.10	0.1	8,280	0.00%
2024/04/03	0.1	17.00	1	17.00	17.00	-1	8,262	-0.01%
2024/04/02	0.2	17.10	0	0.00	17.00	0.2	8,243	0.00%
2024/04/01	0.3	17.15	0	0.00	17.10	0.3	8,240	0.00%
2024/03/29	1.3	17.10	0	0.00	17.10	1.3	8,224	0.02%
2024/03/28	0.5	17.10	0	0.00	17.05	0.5	8,205	0.01%
2024/03/27	0	0.00	3	17.00	17.05	-3	8,207	-0.04%
2024/03/26	10.1	16.95	0	0.00	16.85	10.1	8,182	0.12%
2024/03/25	0.7	16.95	0	0.00	16.90	0.7	8,172	0.01%
2024/03/22	10	17.00	0	0.00	17.00	10	8,244	0.12%
2024/03/20	2.2	16.83	0	0.00	16.75	2.2	8,250	0.03%
2024/03/19	1	16.95	1	16.95	16.90	0	8,199	0.00%
2024/03/18	212	17.15	6	16.95	17.10	206	8,193	2.51%	大買/鉅額交易
2024/03/15	0.6	17.34	1	17.60	17.20	-0.4	8,090	0.00%
2024/03/14	5.1	17.60	2	17.55	17.55	3.1	7,817	0.04%
2024/03/13	3.1	17.60	0	0.00	17.55	3.1	7,716	0.04%
2024/03/12	8	17.26	0	0.00	17.30	8	7,655	0.10%
2024/03/11	0.3	17.15	1	17.15	17.15	-0.7	7,752	-0.01%
2024/03/08	4	17.10	11	17.09	17.10	-7	7,737	-0.09%
2024/03/07	0	0.00	4	17.15	17.15	-4	7,643	-0.05%
2024/03/06	0.7	17.00	48	17.00	17.10	-47.3	7,564	-0.62%
2024/03/05	0.4	16.79	6.8	16.75	16.75	-6.5	7,463	-0.09%
2024/03/04	0	16.75	0	0.00	16.75	0	7,428	0.00%
2024/03/01	0.3	16.70	0	0.00	16.80	0.3	7,384	0.00%
2024/02/29	0	0.00	4.1	16.49	16.65	-4.1	7,294	-0.06%
2024/02/27	8	16.38	1	16.30	16.40	7	7,143	0.10%
2024/02/26	2.7	16.42	61	16.30	16.40	-58.3	7,083	-0.82%
2024/02/23	0.1	15.70	0	0.00	15.70	0.1	6,620	0.00%
2024/02/22	0	0.00	5	15.75	15.80	-5	6,636	-0.08%
2024/02/21	4	15.80	0	0.00	15.85	4	6,618	0.06%
2024/02/20	0.3	15.65	0	0.00	15.60	0.3	6,703	0.00%
2024/02/19	1	15.60	0	0.00	15.60	1	6,726	0.01%
2024/02/16	1.3	15.54	0	0.00	15.50	1.3	6,724	0.02%
2024/02/15	1	15.50	0	0.00	15.50	1	6,602	0.01%
2024/02/05	0.1	15.45	0	0.00	15.35	0.1	6,461	0.00%
2024/02/02	0.3	15.35	48.8	15.24	15.40	-48.5	6,356	-0.76%
2024/02/01	18.5	15.18	55	15.21	15.30	-36.5	6,057	-0.60%
2024/01/31	66	15.70	12	15.70	15.70	54	4,569	1.18%
2024/01/29	0.5	16.00	0	0.00	15.95	0.5	4,450	0.01%
2024/01/25	1.6	15.98	26.5	15.95	15.90	-24.9	4,461	-0.56%
2024/01/24	0.1	15.95	0	0.00	15.90	0.1	4,468	0.00%
2024/01/19	2	15.90	0	0.00	15.95	2	4,497	0.04%
2024/01/18	0.3	15.89	0	0.00	15.85	0.3	4,502	0.01%
2024/01/17	10	15.80	3	15.85	15.80	7	4,485	0.16%
2024/01/16	0.5	16.05	0	0.00	15.90	0.5	4,430	0.01%
2024/01/15	0.6	16.20	60	16.15	16.10	-59.4	4,366	-1.36%
2024/01/12	10.4	16.05	0	0.00	16.15	10.4	4,399	0.24%
2024/01/11	6	16.17	0	0.00	16.20	6	4,382	0.14%
2024/01/10	0.4	16.16	1.2	16.05	16.15	-0.8	4,400	-0.02%
2024/01/09	1	15.90	3.1	15.85	15.85	-2.1	4,223	-0.05%
2024/01/08	4	15.95	0	16.00	15.90	4	4,216	0.09%
2024/01/05	1.1	15.95	0	0.00	15.95	1.1	4,209	0.03%
2024/01/04	0	15.95	0	0.00	15.95	0	4,224	0.00%
2024/01/03	0.9	15.90	0	0.00	15.90	0.9	4,301	0.02%
2024/01/02	10	15.90	0	0.00	15.90	10	4,294	0.23%
2023/12/29	0	15.95	0	0.00	15.90	0	4,321	0.00%
2023/12/27	50	15.90	0	0.00	15.90	50	4,332	1.15%
2023/12/26	0.7	15.95	11	15.95	15.95	-10.3	4,327	-0.24%
2023/12/22	1	15.70	0	0.00	15.70	1	4,353	0.02%
2023/12/19	10.1	15.75	3	15.75	15.75	7.1	4,316	0.17%
2023/12/18	1.9	16.06	0.6	16.00	15.95	1.3	4,231	0.03%
2023/12/15	0.4	16.25	10	16.40	16.20	-9.6	4,157	-0.23%
2023/12/14	0.8	16.35	5.7	16.35	16.35	-4.9	4,138	-0.12%
2023/12/13	0.2	16.37	1	16.20	16.20	-0.8	4,085	-0.02%
2023/12/12	1.4	16.49	2.2	16.45	16.50	-0.8	3,978	-0.02%
2023/12/11	2.3	16.36	1	16.45	16.45	1.3	3,940	0.03%
2023/12/08	0	0.00	1	16.10	16.20	-1	3,811	-0.03%
2023/12/07	0	0.00	0.2	16.00	16.05	-0.2	3,739	-0.01%
2023/12/06	0	0.00	1	16.10	16.05	-1	3,707	-0.03%
2023/12/05	0	15.80	10	15.80	15.80	-10	3,551	-0.28%
2023/12/04	1.3	15.80	0	0.00	15.80	1.3	3,503	0.04%
2023/12/01	0.3	15.75	0.2	15.75	15.75	0.1	3,500	0.00%
2023/11/30	1.7	15.60	0	0.00	15.80	1.7	3,475	0.05%
2023/11/27	0	15.60	0	0.00	15.55	0	3,344	0.00%
2023/11/24	2.7	15.60	25	15.65	15.60	-22.3	3,336	-0.67%
2023/11/23	1	15.55	1.7	15.64	15.70	-0.7	3,312	-0.02%
2023/11/21	0.1	15.45	81	15.40	15.45	-80.9	3,169	-2.55%
2023/11/20	0	0.00	11	15.35	15.40	-11	3,079	-0.36%
2023/11/16	0	15.05	0	0.00	15.05	0	2,867	0.00%
2023/11/15	1.7	14.97	0	0.00	15.00	1.7	2,824	0.06%
2023/11/14	0.4	14.95	0	0.00	14.95	0.4	2,820	0.01%
2023/11/13	0.3	14.95	2	14.95	14.90	-1.7	2,868	-0.06%
2023/11/10	0	0.00	0	14.95	14.90	0	2,997	0.00%
2023/11/09	0	14.90	0	0.00	14.90	0	3,030	0.00%
2023/11/08	0.3	14.85	0	0.00	14.85	0.3	3,096	0.01%
2023/11/06	0	14.90	0	0.00	14.90	0	3,086	0.00%
2023/11/03	0.7	14.85	3	14.85	14.80	-2.3	3,084	-0.08%
2023/11/02	0.3	14.80	500	14.75	14.80	-499.7	3,126	-15.98%	大賣/鉅額交易
2023/11/01	0.1	14.70	0	0.00	14.70	0.1	3,122	0.00%
2023/10/31	0.2	14.73	0	0.00	14.70	0.2	3,135	0.00%
2023/10/30	0	0.00	300	14.65	14.65	-300	3,243	-9.25%	大賣/鉅額交易
2023/10/26	10.1	14.70	0	0.00	14.75	10.1	3,303	0.31%
2023/10/25	0	14.80	300	14.75	14.75	-300	3,294	-9.10%	大賣/鉅額交易
2023/10/24	1	14.80	4.4	14.75	14.75	-3.4	3,336	-0.10%
2023/10/23	0.3	14.85	0	0.00	14.80	0.3	3,373	0.01%
2023/10/20	0.3	14.85	0	0.00	14.85	0.3	3,402	0.01%
2023/10/17	0	14.95	0	0.00	14.90	0	3,476	0.00%
2023/10/16	0.5	15.00	0	0.00	14.95	0.5	3,655	0.01%
2023/10/13	0	14.99	200	14.95	14.95	-200	4,098	-4.88%	大賣/鉅額交易
2023/10/12	0.6	15.00	0	0.00	15.00	0.6	4,414	0.01%
2023/10/11	0.3	14.95	0	0.00	14.95	0.3	4,524	0.01%
2023/10/04	0.1	14.75	0	0.00	14.70	0.1	4,602	0.00%
2023/10/03	1	14.75	0	0.00	14.80	1	4,687	0.02%
2023/10/02	0.7	14.85	0	0.00	14.75	0.7	4,752	0.01%
2023/09/28	5.1	14.70	0	0.00	14.65	5.1	4,891	0.10%
2023/09/27	200	14.70	11	14.70	14.70	189	4,938	3.83%	大買/鉅額交易
2023/09/26	0	14.80	0	0.00	14.70	0	4,961	0.00%
2023/09/25	6.3	14.80	0.9	14.85	14.80	5.4	5,037	0.11%
2023/09/21	0.5	14.80	5	14.78	14.75	-4.5	5,228	-0.09%
2023/09/18	0	14.95	0	0.00	14.90	0	5,284	0.00%
2023/09/15	0.3	14.95	5.2	14.90	14.95	-4.9	5,308	-0.09%
2023/09/14	0.1	14.90	0	0.00	14.90	0.1	5,299	0.00%
2023/09/13	16	14.90	0	0.00	14.90	16	5,311	0.30%
2023/09/12	0.3	14.85	0.1	14.80	14.85	0.1	5,371	0.00%
2023/09/11	0	14.80	4	14.80	14.80	-4	5,403	-0.07%
2023/09/08	0.3	14.85	1	14.75	14.80	-0.7	5,393	-0.01%
2023/09/07	1.1	14.80	0	0.00	14.75	1.1	5,419	0.02%
2023/09/06	1.2	14.90	0.1	14.90	14.80	1.1	5,466	0.02%
2023/09/05	2	14.95	10	14.90	14.90	-8	5,470	-0.15%
2023/09/04	0.8	14.95	0.7	14.90	14.90	0.2	5,520	0.00%
2023/09/01	0.3	14.90	6	14.85	14.85	-5.7	5,539	-0.10%
2023/08/31	0	14.85	0	14.85	14.75	0	5,542	0.00%
2023/08/30	0.7	14.85	0	0.00	14.80	0.7	5,615	0.01%
2023/08/28	0	14.75	0	0.00	14.70	0	5,646	0.00%
2023/08/25	0	14.65	0	0.00	14.60	0	5,686	0.00%
2023/08/24	12.9	14.65	0	0.00	14.65	12.9	5,703	0.23%
2023/08/23	0.3	14.70	0	0.00	14.60	0.3	5,763	0.01%
2023/08/22	0	0.00	8	14.65	14.65	-8	5,809	-0.14%
2023/08/18	2.2	14.56	0	0.00	14.55	2.2	5,861	0.04%
2023/08/17	0.7	14.60	11.6	14.55	14.55	-10.9	5,830	-0.19%
2023/08/16	7	14.45	0	0.00	14.50	7	5,797	0.12%
2023/08/15	0.3	14.75	0	0.00	14.65	0.3	5,689	0.01%
2023/08/14	0.5	14.75	15	14.73	14.70	-14.5	5,704	-0.25%
2023/08/09	7	14.85	0	0.00	14.85	7	5,824	0.12%
2023/08/08	0.3	14.90	0	0.00	14.80	0.3	5,865	0.01%
2023/08/04	0.1	14.95	0	0.00	14.85	0.1	5,993	0.00%
2023/08/02	202.1	14.85	0	0.00	14.85	202.1	6,033	3.35%	大買/鉅額交易
2023/08/01	0.3	15.00	0	0.00	15.00	0.3	6,003	0.01%
2023/07/31	27.7	14.99	0.1	15.00	14.90	27.6	6,038	0.46%
2023/07/28	1	15.00	50	14.95	15.00	-49	6,037	-0.81%
2023/07/27	4	15.05	0.4	15.15	15.05	3.6	6,158	0.06%
2023/07/26	0	15.05	0	0.00	15.05	0	6,289	0.00%
2023/07/25	150.1	14.85	3.3	14.90	14.90	146.8	6,312	2.33%	大買/鉅額交易
2023/07/24	2.3	14.81	50	14.80	14.80	-47.7	6,290	-0.76%
2023/07/20	1	14.95	10	14.95	14.95	-9	6,368	-0.14%
2023/07/19	313	14.97	11	15.00	15.00	302	6,347	4.76%	大買/鉅額交易
2023/07/18	586	15.10	19	14.97	15.15	567	6,220	9.11%	大買/鉅額交易
2023/07/17	4.1	15.75	1.1	15.75	15.75	3	5,840	0.05%
2023/07/14	3.2	15.60	7	15.51	15.55	-3.8	5,566	-0.07%
2023/07/13	0.1	15.50	0	0.00	15.45	0.1	5,480	0.00%
2023/07/12	0.3	15.50	0	0.00	15.50	0.3	5,504	0.00%
2023/07/11	0	0.00	1	15.40	15.45	-1	5,482	-0.02%
2023/07/10	0	0.00	0	15.43	15.25	0	5,506	0.00%
2023/07/07	1	15.10	2	15.10	15.20	-1	5,473	-0.02%
2023/07/06	0.6	15.28	0	0.00	15.20	0.6	5,464	0.01%
2023/07/05	1.8	15.55	0	0.00	15.50	1.8	5,340	0.03%
2023/07/04	0.3	15.45	0	0.00	15.45	0.3	5,311	0.01%
2023/07/03	1.8	15.46	0	0.00	15.45	1.8	5,297	0.03%
2023/06/30	0.7	15.20	0	0.00	15.20	0.7	5,217	0.01%
2023/06/29	2	14.98	0	0.00	14.95	2	5,042	0.04%
2023/06/28	0	14.95	0	0.00	14.95	0	5,061	0.00%
2023/06/27	0.7	14.90	14	14.86	14.90	-13.3	5,091	-0.26%
2023/06/26	0.2	15.00	0	0.00	14.95	0.2	5,095	0.00%
2023/06/21	0	14.85	0	0.00	14.90	0	5,055	0.00%
2023/06/20	2	14.80	0	0.00	14.80	2	5,070	0.04%
2023/06/19	0	0.00	0.2	14.80	14.80	-0.2	5,120	0.00%
2023/06/16	0	14.85	0	0.00	14.80	0	5,149	0.00%
2023/06/15	0.3	14.90	0	0.00	14.80	0.3	5,129	0.01%
2023/06/14	1.1	14.95	0	0.00	14.90	1.1	5,187	0.02%
2023/06/13	0	14.95	0	0.00	14.90	0	5,393	0.00%
2023/06/12	0.3	14.90	0	0.00	14.85	0.3	5,429	0.00%
2023/06/06	0	14.80	2.6	14.80	14.80	-2.6	6,036	-0.04%
2023/06/05	1	14.80	0	0.00	14.75	1	6,096	0.02%
2023/06/02	10.8	14.70	0	0.00	14.70	10.8	6,155	0.17%
2023/06/01	0.3	14.70	10	14.70	14.65	-9.7	6,229	-0.16%
2023/05/31	3	14.68	0	0.00	14.65	3	6,269	0.05%
2023/05/30	0	0.00	10	14.65	14.70	-10	6,363	-0.16%
2023/05/29	0	14.65	0	0.00	14.65	0	6,459	0.00%
2023/05/26	0	14.65	0	0.00	14.60	0	6,599	0.00%
2023/05/25	5	14.65	0	0.00	14.65	5	6,690	0.07%
2023/05/24	1.3	14.70	0	0.00	14.70	1.3	6,793	0.02%
2023/05/23	1.1	14.70	1	14.70	14.70	0.1	6,811	0.00%
2023/05/22	0.1	14.75	0	0.00	14.70	0.1	6,994	0.00%
2023/05/19	0.3	14.70	7	14.65	14.70	-6.7	7,004	-0.10%
2023/05/17	0.1	14.75	31	14.65	14.75	-30.9	7,009	-0.44%
2023/05/16	0	14.65	4	14.60	14.65	-4	6,928	-0.06%
2023/05/15	5	14.60	0	0.00	14.60	5	6,957	0.07%
2023/05/12	0.3	14.55	20	14.50	14.55	-19.7	6,983	-0.28%
2023/05/11	31.2	14.45	2	14.55	14.55	29.2	7,003	0.42%
2023/05/10	0	0.00	1	14.70	14.70	-1	6,955	-0.01%
2023/05/09	1.1	14.60	0	0.00	14.70	1.1	7,038	0.01%
2023/05/08	0.2	14.65	0	0.00	14.65	0.2	7,071	0.00%
2023/05/05	1.9	14.62	11	14.60	14.65	-9.1	7,115	-0.13%
2023/05/04	5.4	14.50	0	0.00	14.55	5.4	7,194	0.07%
2023/05/03	0.1	14.45	0	0.00	14.45	0.1	7,183	0.00%
2023/05/02	1.1	14.40	10	14.35	14.40	-8.9	7,141	-0.12%
2023/04/28	0	14.15	0	0.00	14.10	0	7,128	0.00%
2023/04/27	1	14.10	2	14.10	14.10	-1	7,151	-0.01%
2023/04/26	6	14.00	0	0.00	14.10	6	7,185	0.08%
2023/04/25	1	14.10	1	14.00	14.00	0	7,220	0.00%
2023/04/24	0.3	14.00	0	0.00	14.00	0.3	7,138	0.00%
2023/04/21	1	13.95	0	0.00	13.95	1	7,197	0.01%
2023/04/19	0	0.00	1	14.10	14.10	-1	7,242	-0.01%
2023/04/18	0	14.10	0	0.00	14.05	0	7,222	0.00%
2023/04/17	2.3	14.18	31	14.15	14.15	-28.7	7,182	-0.40%
2023/04/14	0.1	14.15	5	14.15	14.15	-4.9	7,079	-0.07%
2023/04/13	0	14.15	0	0.00	14.15	0	7,050	0.00%
2023/04/12	0.3	14.10	0	0.00	14.10	0.3	6,995	0.00%
2023/04/10	5	13.95	1	14.00	13.95	4	6,892	0.06%
2023/04/07	1.8	13.92	0	0.00	13.95	1.8	6,853	0.03%
2023/04/06	11.8	13.87	0	0.00	13.90	11.8	6,826	0.17%
2023/03/31	1	13.80	0	0.00	13.85	1	6,814	0.01%
2023/03/30	40	13.83	0	0.00	13.80	40	6,848	0.58%
2023/03/29	7	13.80	0	0.00	13.85	7	7,078	0.10%
2023/03/28	4	13.85	0	0.00	13.85	4	7,090	0.06%
2023/03/27	1	13.80	1	13.75	13.75	0	7,037	0.00%
2023/03/24	6.2	13.80	40	13.80	13.80	-33.8	7,039	-0.48%
2023/03/23	0.5	13.80	0	0.00	13.80	0.5	7,004	0.01%
2023/03/22	15	13.80	0	0.00	13.80	15	6,973	0.22%
2023/03/21	40	13.71	0	0.00	13.75	40	6,921	0.58%
2023/03/17	45	13.55	0	0.00	13.55	45	6,842	0.66%
2023/03/16	0.8	13.50	16	13.50	13.50	-15.2	6,757	-0.23%
2023/03/15	1.4	13.70	22	13.70	13.70	-20.6	6,556	-0.31%
2023/03/14	2.7	13.54	20	13.60	13.60	-17.3	6,510	-0.27%
2023/03/13	2.3	13.69	17	13.55	13.75	-14.7	6,266	-0.23%
2023/03/10	8	13.86	120	13.90	13.90	-112	6,050	-1.85%	大賣/鉅額交易
2023/03/09	122	14.10	0	0.00	14.05	122	5,909	2.06%	大買/鉅額交易
2023/03/08	0.5	14.15	0	14.15	14.15	0.5	5,845	0.01%
2023/03/07	3.6	14.05	0	0.00	14.05	3.6	5,796	0.06%
2023/03/06	1.9	13.90	0	0.00	13.90	1.9	5,682	0.03%
2023/03/03	23.6	13.75	0	0.00	13.75	23.6	5,597	0.42%
2023/03/02	0	13.85	0	0.00	13.75	0	5,567	0.00%
2023/03/01	1.7	13.87	0.6	13.90	13.90	1.2	5,443	0.02%
2023/02/24	23.2	13.75	59.2	13.76	13.75	-36	5,339	-0.67%
2023/02/23	22.8	13.66	10	13.55	13.65	12.8	5,141	0.25%
2023/02/22	0	0.00	10	13.45	13.45	-10	5,001	-0.20%
2023/02/20	16	13.40	10	13.40	13.40	6	4,846	0.12%
2023/02/16	0	13.25	0	0.00	13.20	0	4,645	0.00%
2023/02/15	0.4	13.25	0	0.00	13.20	0.4	4,625	0.01%
2023/02/10	3	13.20	50	13.20	13.20	-47	4,525	-1.04%
2023/02/09	0	13.25	0	0.00	13.20	0	4,484	0.00%
2023/02/08	0	0.00	10.3	13.25	13.20	-10.3	4,419	-0.23%
2023/02/07	10.7	13.15	0	0.00	13.20	10.7	4,333	0.25%
2023/02/06	1	13.25	41	13.20	13.20	-40	4,217	-0.95%
2023/02/03	3.1	13.25	0	0.00	13.25	3.1	4,145	0.08%
2023/02/02	0.5	13.25	0	0.00	13.20	0.5	4,044	0.01%
2023/02/01	0.8	13.15	0	0.00	13.10	0.8	3,912	0.02%
2023/01/31	8	13.12	15.9	13.11	13.10	-7.9	3,879	-0.20%
2023/01/30	1.2	13.11	10	13.06	13.10	-8.8	3,815	-0.23%
2023/01/17	1.5	13.03	7	13.05	13.05	-5.5	3,692	-0.15%
2023/01/16	0.5	13.11	0	0.00	13.10	0.5	3,604	0.01%
2023/01/11	1	13.10	1	13.10	13.10	0	3,655	0.00%
2023/01/10	2	13.10	0	0.00	13.10	2	3,627	0.06%
2023/01/09	24.2	13.00	5.5	13.00	13.00	18.7	3,597	0.52%
2023/01/06	0	12.95	0	0.00	12.90	0	3,593	0.00%
2023/01/05	2	12.95	0	0.00	12.90	2	3,688	0.06%
2023/01/04	0	12.85	0	0.00	12.80	0	3,685	0.00%
2023/01/03	0.5	12.85	1	12.85	12.80	-0.5	3,760	-0.01%
2022/12/30	0.3	12.85	0.6	12.85	12.80	-0.3	3,751	-0.01%
2022/12/28	0	12.90	2	12.85	12.85	-2	3,778	-0.05%
2022/12/27	0	12.95	0	0.00	12.90	0	3,789	0.00%
2022/12/26	0.2	12.90	10	12.85	12.85	-9.8	3,828	-0.26%
2022/12/22	20	12.83	0	0.00	12.85	20	3,917	0.51%
2022/12/21	21	12.82	10	12.80	12.80	11	3,953	0.28%
2022/12/19	1	13.10	0	0.00	13.05	1	3,818	0.03%
2022/12/16	0	13.10	0	0.00	13.10	0	3,829	0.00%
2022/12/15	0.6	13.13	0	0.00	13.10	0.6	3,832	0.02%
2022/12/09	0.2	13.10	0	0.00	13.15	0.2	4,134	0.01%
2022/12/07	0	0.00	0.3	13.05	13.00	-0.3	4,152	-0.01%
2022/12/06	0	13.10	0	0.00	13.00	0	4,145	0.00%
2022/12/05	1.1	13.20	13	13.15	13.15	-11.9	4,197	-0.28%
2022/12/02	0.5	13.10	5	13.15	13.10	-4.5	4,207	-0.11%
2022/12/01	2.8	13.20	0	0.00	13.15	2.8	4,264	0.06%
2022/11/28	0	13.05	0	0.00	13.05	0	4,269	0.00%
2022/11/25	0.4	13.05	0	0.00	13.05	0.4	4,339	0.01%
2022/11/24	0.2	13.05	0	0.00	13.05	0.2	4,349	0.00%
2022/11/23	5	12.95	3	12.90	12.95	2	4,328	0.05%
2022/11/22	0	0.00	0.5	12.85	12.85	-0.5	4,317	-0.01%
2022/11/16	0	12.80	0	0.00	12.70	0	4,356	0.00%
2022/11/15	0.4	12.90	0	0.00	12.90	0.4	4,331	0.01%
2022/11/09	2.3	12.90	0	0.00	12.90	2.3	4,254	0.05%
2022/11/08	1	12.75	0	0.00	12.70	1	4,229	0.02%
2022/11/04	1.9	12.50	0	0.00	12.50	1.9	4,241	0.04%
2022/11/03	1.2	12.41	0	0.00	12.40	1.2	4,282	0.03%
2022/11/02	3	12.50	0	0.00	12.45	3	4,285	0.07%
2022/11/01	0.4	12.55	0	0.00	12.50	0.4	4,289	0.01%
2022/10/28	2	12.50	0	0.00	12.50	2	4,269	0.05%
2022/10/27	0	0.00	1.5	12.53	12.45	-1.5	4,288	-0.03%
2022/10/21	0.1	12.30	0	0.00	12.25	0.1	4,271	0.00%
2022/10/20	5	12.15	0	0.00	12.20	5	4,234	0.12%
2022/10/18	1	12.65	0	0.00	12.65	1	4,054	0.02%
2022/10/17	2.4	12.58	1.1	12.60	12.65	1.4	4,008	0.03%
2022/10/13	4.7	12.96	5	13.10	12.80	-0.3	4,037	-0.01%
2022/10/06	0.4	13.15	0	0.00	13.10	0.4	4,371	0.01%
2022/10/05	0	13.15	0	0.00	13.05	0	4,433	0.00%
2022/10/04	0.6	13.15	0	0.00	13.10	0.6	4,464	0.01%
2022/10/03	0.4	13.19	0	0.00	13.10	0.4	4,464	0.01%
2022/09/29	52	13.05	0	0.00	13.20	52	4,468	1.16%
2022/09/28	8.1	13.15	1	13.20	13.05	7.1	4,495	0.16%
2022/09/27	7.1	13.34	0	0.00	13.30	7.1	4,445	0.16%
2022/09/26	15	13.40	15	13.38	13.35	0	4,429	0.00%
2022/09/22	7	13.50	0	0.00	13.60	7	4,488	0.16%
2022/09/21	2	13.55	0	0.00	13.55	2	4,457	0.04%
2022/09/16	0	13.55	0	0.00	13.45	0	4,446	0.00%
2022/09/15	8.4	13.60	0	0.00	13.65	8.4	4,240	0.20%
2022/09/14	1	13.55	0	0.00	13.55	1	4,252	0.02%
2022/09/12	0	0.00	2	13.65	13.70	-2	4,426	-0.05%
2022/09/08	0.4	13.65	0	0.00	13.65	0.4	4,546	0.01%
2022/09/07	1.2	13.60	3	13.70	13.55	-1.8	4,599	-0.04%
2022/09/06	1	13.70	0	0.00	13.70	1	4,590	0.02%
2022/09/05	1.7	13.85	0.1	13.80	13.80	1.6	4,576	0.04%
2022/09/02	0.4	13.80	0	0.00	13.70	0.4	4,588	0.01%
2022/09/01	1.4	13.57	0	0.00	13.70	1.4	4,588	0.03%
2022/08/31	1	13.60	0	0.00	13.65	1	4,511	0.02%
2022/08/29	3	13.50	4	13.50	13.55	-1	4,507	-0.02%
2022/08/25	0	0.00	1.3	13.60	13.55	-1.3	4,513	-0.03%
2022/08/24	25	13.50	0	0.00	13.50	25	4,508	0.55%
2022/08/23	0.1	13.50	4	13.50	13.45	-3.9	4,529	-0.09%
2022/08/22	6	13.46	12.1	13.45	13.45	-6.1	4,560	-0.13%
2022/08/19	10	13.50	0	0.00	13.45	10	4,583	0.22%
2022/08/18	0	13.55	0	0.00	13.45	0	4,601	0.00%
2022/08/12	0	0.00	1	13.65	13.65	-1	4,669	-0.02%
2022/08/11	0	0.00	0.2	13.60	13.70	-0.2	4,732	0.00%
2022/08/10	0.5	13.55	0	0.00	13.50	0.5	4,772	0.01%
2022/08/09	5.4	13.35	1	13.30	13.35	4.4	4,781	0.09%
2022/08/08	10.1	13.15	0	0.00	13.25	10.1	4,852	0.21%
2022/08/05	0	13.35	0	0.00	13.25	0	4,941	0.00%
2022/08/04	11.5	13.06	0	0.00	13.15	11.5	5,083	0.23%
2022/08/03	1.8	13.12	0	0.00	13.05	1.8	5,105	0.03%
2022/08/01	0.4	13.45	0	0.00	13.40	0.4	5,404	0.01%
2022/07/29	0	0.00	1	13.40	13.30	-1	5,555	-0.02%
2022/07/25	20	13.10	0	0.00	13.10	20	5,763	0.35%
2022/07/20	3	13.05	0	0.00	12.85	3	5,870	0.05%
2022/07/19	0	0.00	1	12.90	13.00	-1	5,854	-0.02%
2022/07/18	0	0.00	1	13.90	13.70	-1	5,825	-0.02%
2022/07/15	0.9	13.60	0	0.00	13.60	0.9	5,675	0.02%
2022/07/12	3.1	13.48	0	0.00	13.45	3.1	5,911	0.05%
2022/07/06	19	13.62	0	0.00	13.55	19	6,480	0.29%
2022/07/05	1	13.60	1	13.75	13.75	0	6,683	0.00%
2022/07/04	6.2	13.58	5	13.55	13.60	1.2	6,820	0.02%
2022/07/01	3.4	13.60	0	0.00	13.55	3.4	7,211	0.05%
2022/06/29	3	13.70	0	0.00	13.75	3	7,298	0.04%
2022/06/28	0	0.00	1.4	13.71	13.75	-1.4	7,515	-0.02%
2022/06/24	0	0.00	9.7	13.74	13.70	-9.7	7,630	-0.13%
2022/06/22	1	13.55	2	13.45	13.45	-1	7,821	-0.01%
2022/06/21	5	13.65	5	13.70	13.65	0	7,917	0.00%
2022/06/20	2.1	13.55	0	0.00	13.40	2.1	8,058	0.03%
2022/06/17	10.9	13.62	5	13.60	13.95	5.9	7,960	0.07%
2022/06/16	1	13.80	1	14.00	13.75	0	7,911	0.00%
2022/06/14	0.4	13.90	0	0.00	13.90	0.4	8,405	0.00%
2022/06/13	1	13.65	0	0.00	13.70	1	8,635	0.01%
2022/06/09	1	13.85	0	0.00	13.85	1	8,699	0.01%
2022/06/07	1	13.80	0.1	13.85	13.85	0.9	8,851	0.01%
2022/06/06	0.7	14.00	0	0.00	13.90	0.7	8,966	0.01%
2022/06/02	0.4	13.95	0.8	13.95	13.90	-0.4	9,121	0.00%
2022/05/26	0.8	13.90	0	0.00	13.90	0.8	9,340	0.01%
2022/05/24	1	13.80	0	0.00	13.80	1	9,604	0.01%
2022/05/23	0.7	13.90	0	0.00	13.80	0.7	9,619	0.01%
2022/05/18	0	0.00	2	13.65	13.85	-2	9,688	-0.02%
2022/05/17	0.9	13.55	0	0.00	13.50	0.9	9,655	0.01%
2022/05/16	2	13.35	0	0.00	13.40	2	9,650	0.02%
2022/05/12	5.1	13.48	1	13.60	13.35	4.1	9,630	0.04%
2022/05/11	2	13.90	0	0.00	13.85	2	9,549	0.02%
2022/05/10	2	13.90	0	0.00	13.90	2	9,576	0.02%
2022/05/09	5.4	13.87	30	13.82	13.75	-24.6	9,563	-0.26%
2022/05/06	2	14.25	34.2	14.25	14.20	-32.2	9,536	-0.34%
2022/05/05	1.4	14.54	37	14.50	14.50	-35.6	9,572	-0.37%
2022/05/04	0.3	14.70	5	14.60	14.65	-4.7	9,500	-0.05%
2022/05/03	2.1	14.75	15.6	14.70	14.70	-13.5	9,564	-0.14%
2022/04/29	0	0.00	60	14.90	14.95	-60	9,791	-0.61%
2022/04/28	2	14.80	5	14.85	14.95	-3	9,955	-0.03%
2022/04/27	0	0.00	2	14.90	14.90	-2	10,020	-0.02%
2022/04/26	0.7	15.10	0	0.00	15.10	0.7	10,027	0.01%
2022/04/25	0	15.00	3.1	14.97	14.95	-3.1	10,112	-0.03%
2022/04/22	25	15.07	1	15.20	15.25	24	10,221	0.23%
2022/04/21	2.7	14.83	0	0.00	15.05	2.7	10,444	0.03%
2022/04/20	0	0.00	1	14.70	15.00	-1	10,773	-0.01%
2022/04/19	0.8	14.95	1	14.90	14.90	-0.2	11,067	0.00%
2022/04/18	19.2	14.72	18	14.70	14.75	1.2	12,254	0.01%
2022/04/15	10	15.10	10	15.05	15.15	0	12,176	0.00%
2022/04/14	17.1	15.19	37	15.28	15.15	-19.9	12,347	-0.16%
2022/04/13	11	15.73	0	0.00	15.75	11	12,104	0.09%
2022/04/12	11.9	15.75	20.1	15.78	15.75	-8.2	12,199	-0.07%
2022/04/11	1.3	16.04	19.7	15.90	16.00	-18.4	12,060	-0.15%
2022/04/08	44	15.67	1	15.75	15.75	43	11,837	0.36%
2022/04/07	38.1	15.46	0	0.00	15.35	38.1	11,713	0.33%
2022/04/06	2.3	15.55	1	15.45	15.55	1.3	11,389	0.01%
2022/04/01	5	15.20	108	15.20	15.20	-103	11,351	-0.91%	大賣/鉅額交易
2022/03/31	0.3	15.15	0	0.00	15.15	0.3	11,470	0.00%
2022/03/30	1.3	14.91	0	0.00	14.95	1.3	11,273	0.01%
2022/03/29	108	14.85	0	0.00	14.80	108	11,189	0.97%	大買/鉅額交易
2022/03/28	1	14.55	0	0.00	14.85	1	11,160	0.01%
2022/03/25	8	14.82	0	0.00	14.70	8	11,087	0.07%
2022/03/24	11.4	15.00	0.7	15.00	15.00	10.7	10,926	0.10%
2022/03/23	0	0.00	1.3	14.98	15.05	-1.3	10,830	-0.01%
2022/03/22	0	14.65	0	0.00	14.65	0	10,622	0.00%
2022/03/21	0.7	14.75	2	14.70	14.70	-1.3	10,611	-0.01%
2022/03/18	0	14.70	1	14.70	14.75	-1	10,519	-0.01%
2022/03/17	8	14.30	26	14.35	14.35	-18	10,135	-0.18%
2022/03/16	0	14.15	56.3	14.03	14.15	-56.2	9,988	-0.56%
2022/03/15	2.2	13.78	0	0.00	13.80	2.2	9,752	0.02%
2022/03/14	0	0.00	6	13.75	13.70	-6	9,780	-0.06%
2022/03/11	0	13.75	0	0.00	13.70	0	9,755	0.00%
2022/03/10	1.1	13.70	0	0.00	13.70	1.1	9,690	0.01%
2022/03/09	2.2	13.26	0	0.00	13.35	2.2	9,647	0.02%
2022/03/08	3.7	13.25	0	0.00	13.25	3.7	9,516	0.04%
2022/03/07	1	13.30	18.2	13.35	13.40	-17.2	9,374	-0.18%
2022/03/04	2	13.60	0	0.00	13.60	2	9,279	0.02%
2022/03/03	1.7	13.65	0	0.00	13.65	1.7	9,317	0.02%
2022/03/02	2.4	13.64	0	0.00	13.65	2.4	9,338	0.03%
2022/03/01	0.4	13.75	0	0.00	13.70	0.4	9,306	0.00%
2022/02/25	6	13.40	0	0.00	13.40	6	9,255	0.06%
2022/02/24	11	13.36	0.4	13.40	13.35	10.6	9,162	0.12%
2022/02/23	4	13.48	0	0.00	13.55	4	9,014	0.04%
2022/02/22	0	13.60	0	0.00	13.55	0	9,066	0.00%
2022/02/21	0.7	13.75	0	0.00	13.65	0.7	9,092	0.01%
2022/02/18	2	13.70	0	0.00	13.75	2	9,255	0.02%
2022/02/17	0	0.00	8	13.78	13.70	-8	9,255	-0.09%
2022/02/16	0.9	13.75	0	0.00	13.70	0.9	9,257	0.01%
2022/02/15	7	13.65	0	0.00	13.65	7	9,293	0.08%
2022/02/11	1	13.70	1.3	13.77	13.80	-0.3	9,171	0.00%
2022/02/10	1.2	13.72	0	0.00	13.75	1.2	9,127	0.01%
2022/02/09	7.8	13.81	5	13.83	13.80	2.8	9,078	0.03%
2022/02/08	0.2	13.85	0	0.00	13.85	0.2	8,981	0.00%
2022/02/07	6.2	13.61	8	13.61	13.65	-1.8	8,819	-0.02%
2022/01/26	0	0.00	1	13.35	13.30	-1	8,678	-0.01%
2022/01/25	0.1	13.35	0	0.00	13.20	0.1	8,651	0.00%
2022/01/24	3.5	13.05	3	13.23	13.40	0.5	8,588	0.01%
2022/01/21	7.7	13.24	7	13.25	13.20	0.7	8,332	0.01%
2022/01/20	20	13.40	3	13.45	13.45	17	8,158	0.21%
2022/01/19	15.9	13.58	0	0.00	13.55	15.9	8,135	0.20%
2022/01/18	0.9	13.65	7.2	13.57	13.65	-6.3	8,099	-0.08%
2022/01/17	9	13.63	2.5	13.57	13.55	6.6	7,991	0.08%
2022/01/14	12	13.69	0	0.00	13.75	12	7,835	0.15%
2022/01/13	12	13.78	18.4	13.69	13.85	-6.4	7,675	-0.08%
2022/01/12	9.1	13.48	7	13.52	13.55	2.1	7,345	0.03%
2022/01/11	13	13.29	80.2	13.20	13.60	-67.2	6,983	-0.96%
2022/01/10	1.6	12.81	64.8	12.80	12.90	-63.2	5,799	-1.09%
2022/01/07	0.2	12.60	1	12.55	12.60	-0.8	5,674	-0.01%
2022/01/06	0	0.00	45	12.40	12.35	-45	5,424	-0.83%
2022/01/05	0	0.00	11	12.21	12.35	-11	5,346	-0.21%
2022/01/04	0	12.20	0	0.00	12.20	0	5,210	0.00%
2022/01/03	1.3	12.20	0	0.00	12.20	1.3	5,178	0.03%
2021/12/30	3.4	12.16	0	0.00	12.15	3.4	5,138	0.07%
2021/12/29	1.5	12.12	0	0.00	12.15	1.5	5,118	0.03%
2021/12/28	0	0.00	2	12.05	12.05	-2	5,057	-0.04%
2021/12/24	0	0.00	14	12.09	12.05	-14	4,855	-0.29%
2021/12/23	0.2	12.05	0	0.00	12.05	0.2	4,875	0.00%
2021/12/22	0	12.05	0	0.00	12.05	0	4,893	0.00%
2021/12/21	0.9	12.05	50	12.05	12.00	-49.1	4,901	-1.00%
2021/12/15	1	12.05	0	0.00	12.00	1	5,022	0.02%
2021/12/13	0.5	12.05	0.2	12.05	12.05	0.3	5,238	0.01%
2021/12/10	0.2	12.10	1	12.00	12.05	-0.8	5,378	-0.01%
2021/12/09	0.2	12.05	0	0.00	12.05	0.2	5,445	0.00%
2021/12/07	0	12.00	0	0.00	12.00	0	5,452	0.00%
2021/12/06	0	12.00	0	0.00	11.95	0	5,470	0.00%
2021/12/03	0.8	12.00	0	0.00	12.00	0.8	5,541	0.01%
2021/12/02	0.5	11.95	0	0.00	11.95	0.5	5,508	0.01%
2021/12/01	0.1	12.00	0	0.00	12.00	0.1	5,556	0.00%
2021/11/30	0.6	11.97	0	0.00	11.90	0.6	5,609	0.01%
2021/11/26	0.1	12.05	0	0.00	12.05	0.1	5,662	0.00%
2021/11/25	0	12.10	6	12.10	12.10	-6	6,176	-0.10%
2021/11/24	0.5	12.10	0	0.00	12.10	0.5	6,607	0.01%
2021/11/23	0	12.05	0	0.00	12.00	0	6,862	0.00%
2021/11/22	0.8	12.10	0	0.00	12.10	0.8	6,968	0.01%
2021/11/19	0	0.00	1.4	12.11	12.05	-1.4	7,010	-0.02%
2021/11/18	2	12.20	0.2	12.15	12.20	1.8	6,985	0.03%
2021/11/17	0.6	12.05	0	0.00	12.05	0.6	6,849	0.01%
2021/11/16	0.3	12.00	0	0.00	12.00	0.3	6,749	0.00%
2021/11/15	45	12.00	0	0.00	12.00	45	6,784	0.66%
2021/11/12	0.4	11.97	0	0.00	12.00	0.4	6,783	0.01%
2021/11/11	0.1	11.95	1	11.90	11.95	-0.9	6,747	-0.01%
2021/11/10	0.4	11.95	0	0.00	11.95	0.4	6,841	0.01%
2021/11/08	1	11.90	0	0.00	11.95	1	6,888	0.01%
2021/11/05	0.2	12.00	1	11.90	11.95	-0.8	6,907	-0.01%
2021/11/04	0	11.95	0	0.00	11.95	0	6,951	0.00%
2021/11/03	1.1	12.00	10	12.00	12.00	-8.9	6,946	-0.13%
2021/11/02	0.6	12.00	2.1	11.95	12.00	-1.5	6,914	-0.02%
2021/11/01	0.5	11.95	0	0.00	11.95	0.5	6,905	0.01%
2021/10/28	0.1	12.00	0	0.00	11.90	0.1	6,871	0.00%
2021/10/27	2	11.95	0	0.00	11.95	2	6,864	0.03%
2021/10/26	0	0.00	4	11.90	11.95	-4	6,792	-0.06%
2021/10/25	0.5	11.95	0	0.00	11.95	0.5	6,754	0.01%
2021/10/22	0.2	11.93	1	11.95	11.95	-0.8	6,807	-0.01%
2021/10/21	6	11.94	10	11.90	11.90	-4	6,808	-0.06%
2021/10/20	1	11.80	2	11.75	11.80	-1	6,666	-0.01%
2021/10/19	0	0.00	0.2	11.70	11.70	-0.2	6,607	0.00%
2021/10/18	1.3	11.70	0	0.00	11.70	1.3	6,588	0.02%
2021/10/15	1	11.65	0	0.00	11.65	1	6,594	0.02%
2021/10/14	0.2	11.65	0	0.00	11.60	0.2	6,620	0.00%
2021/10/13	0	11.65	0	0.00	11.60	0	6,660	0.00%
2021/10/12	0.4	11.60	0	0.00	11.60	0.4	6,714	0.01%
2021/10/07	4	11.55	0	0.00	11.55	4	6,680	0.06%
2021/10/06	0	0.00	0.1	11.50	11.55	-0.1	6,717	0.00%
2021/10/05	0	11.55	0.4	11.55	11.50	-0.4	6,776	-0.01%
2021/10/04	6	11.55	0	0.00	11.55	6	6,784	0.09%
2021/10/01	3	11.51	0	0.00	11.50	3	6,800	0.04%
2021/09/30	2.4	11.61	0	0.00	11.60	2.4	6,724	0.04%
2021/09/29	1.5	11.55	0	0.00	11.55	1.5	6,730	0.02%
2021/09/28	0	0.00	9	11.55	11.60	-9	6,747	-0.13%
2021/09/27	0	0.00	0.2	11.55	11.55	-0.2	6,763	0.00%
2021/09/24	5.2	11.55	0	0.00	11.55	5.2	6,736	0.08%
2021/09/23	0	11.55	0	0.00	11.50	0	6,755	0.00%
2021/09/22	1.9	11.50	3	11.40	11.45	-1.1	6,779	-0.02%
2021/09/16	0	11.55	0	0.00	11.50	0	6,504	0.00%
2021/09/15	2	11.48	7.1	11.40	11.40	-5.1	6,414	-0.08%
2021/09/13	10	11.60	0	0.00	11.55	10	6,172	0.16%
2021/09/10	0.3	11.60	0	0.00	11.55	0.3	6,092	0.00%
2021/09/09	2	11.58	0	0.00	11.55	2	6,250	0.03%
2021/09/08	12	11.60	0	0.00	11.55	12	6,226	0.19%
2021/09/07	1	11.70	0	0.00	11.65	1	6,207	0.02%
2021/09/02	7.2	11.64	0	0.00	11.60	7.2	6,111	0.12%
2021/09/01	2	11.73	0	0.00	11.70	2	6,039	0.03%
2021/08/31	20.1	11.69	0	0.00	11.75	20.1	5,938	0.34%
2021/08/30	80.7	12.20	0	0.00	12.20	80.7	5,404	1.49%
2021/08/27	2	12.05	0	0.00	12.10	2	4,991	0.04%
2021/08/25	60.5	12.00	0	0.00	12.00	60.5	4,639	1.30%
2021/08/24	14	12.00	0	0.00	11.95	14	4,618	0.30%
2021/08/23	0.8	11.95	1.2	11.91	11.95	-0.4	4,593	-0.01%
2021/08/20	0	11.90	0	0.00	11.90	0	4,610	0.00%
2021/08/18	2	11.85	0	0.00	11.90	2	4,657	0.04%
2021/08/17	1	11.85	0.3	11.90	11.90	0.7	4,653	0.02%
2021/08/16	2.2	11.93	0	0.00	11.90	2.2	4,627	0.05%
2021/08/13	10.2	11.95	0	0.00	11.95	10.2	4,558	0.22%
2021/08/11	0	12.00	0	0.00	12.00	0	4,578	0.00%
2021/08/10	0.5	12.00	0	0.00	12.00	0.5	4,695	0.01%
2021/08/09	10	11.95	0	0.00	11.95	10	4,929	0.20%
2021/08/04	0	11.95	0	0.00	11.95	0	5,765	0.00%
2021/08/03	0	11.95	0	0.00	11.90	0	5,912	0.00%
2021/08/02	6.2	11.95	0	0.00	11.95	6.2	6,203	0.10%
2021/07/30	0.7	11.90	0	0.00	11.90	0.7	6,257	0.01%
2021/07/27	1.3	11.95	0	0.00	11.95	1.3	6,687	0.02%
2021/07/23	0	12.00	0	0.00	11.95	0	6,844	0.00%
2021/07/22	0.3	11.90	0	0.00	11.90	0.3	6,919	0.00%
2021/07/21	0.8	11.90	0.5	11.85	11.85	0.3	6,934	0.00%
2021/07/19	0	11.95	0	0.00	11.95	0	6,975	0.00%
2021/07/16	0.2	11.95	50	11.85	11.90	-49.8	7,058	-0.71%
2021/07/13	0	11.90	0	0.00	11.90	0	7,338	0.00%
2021/07/12	0.2	11.90	0	0.00	11.85	0.2	7,356	0.00%
2021/07/09	0	0.00	4	11.78	11.75	-4	7,378	-0.05%
2021/07/08	0	0.00	0.3	11.80	11.80	-0.3	7,400	0.00%
2021/07/07	0.3	11.70	0	0.00	11.70	0.3	7,486	0.00%
2021/07/06	0	11.70	0	0.00	11.70	0	7,599	0.00%
2021/07/05	1.4	11.65	0	0.00	11.65	1.4	7,708	0.02%
2021/07/02	1	11.60	0	0.00	11.60	1	7,723	0.01%
2021/07/01	0	11.55	0	0.00	11.55	0	7,727	0.00%
2021/06/30	0.7	11.60	0	0.00	11.60	0.7	7,769	0.01%
2021/06/28	0.9	11.60	0	11.60	11.60	0.9	7,810	0.01%
2021/06/25	10	11.60	0	0.00	11.55	10	7,838	0.13%
2021/06/24	0.5	11.55	0	0.00	11.55	0.5	7,896	0.01%
2021/06/23	0	11.55	0	0.00	11.55	0	7,948	0.00%
2021/06/22	0	11.50	0.5	11.45	11.50	-0.5	7,936	-0.01%
2021/06/21	1.4	11.45	0	0.00	11.40	1.4	7,944	0.02%
2021/06/17	0	11.50	0	0.00	11.45	0	7,820	0.00%
2021/06/16	1.3	11.45	0	0.00	11.45	1.3	8,023	0.02%
2021/06/11	0	11.50	0	0.00	11.50	0	8,048	0.00%
2021/06/09	15.7	11.45	0	0.00	11.40	15.7	8,127	0.19%
2021/06/08	3	11.50	0	0.00	11.50	3	8,212	0.04%
2021/06/07	0	11.55	0	0.00	11.45	0	8,553	0.00%
2021/06/04	8.4	11.54	0	0.00	11.55	8.4	8,648	0.10%
2021/06/02	1	11.50	0	0.00	11.50	1	8,945	0.01%
2021/06/01	2	11.45	0	0.00	11.45	2	8,926	0.02%
2021/05/31	0.7	11.40	0	0.00	11.35	0.7	8,959	0.01%
2021/05/28	0.9	11.35	0	0.00	11.35	0.9	9,021	0.01%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/21	0	11.35	0	0.00	11.35	0	9,258	0.00%
2021/05/20	3.2	11.25	17	11.25	11.25	-13.8	9,295	-0.15%
2021/05/19	0	0.00	5.8	11.21	11.25	-5.8	9,306	-0.06%
2021/05/18	0	11.35	2	11.30	11.35	-2	9,281	-0.02%
2021/05/17	10.2	11.04	6	11.22	11.05	4.2	9,210	0.05%
2021/05/14	1	11.25	0	0.00	11.45	1	8,975	0.01%
2021/05/13	0.1	11.30	10	11.40	11.30	-9.9	8,808	-0.11%
2021/05/12	15	11.36	11.1	11.55	11.40	3.9	8,600	0.05%
2021/05/11	5	11.90	5	11.85	11.85	0	8,154	0.00%
2021/05/10	5.2	12.05	8	12.02	12.05	-2.8	8,016	-0.03%
2021/05/07	5.4	11.90	10	11.90	11.90	-4.6	7,755	-0.06%
2021/05/05	0	11.75	0	0.00	11.80	0	7,642	0.00%
2021/05/04	11.3	11.71	2	11.73	11.70	9.3	7,584	0.12%
2021/05/03	1.2	11.90	0	0.00	11.95	1.2	7,314	0.02%
2021/04/27	1	11.95	0	0.00	11.90	1	7,210	0.01%
2021/04/26	5.8	11.90	0	0.00	11.90	5.8	7,175	0.08%
2021/04/23	0	11.75	0	0.00	11.80	0	7,071	0.00%
2021/04/20	0	11.90	1	11.85	11.90	-1	7,047	-0.01%
2021/04/19	0.2	11.90	0	0.00	11.95	0.2	6,975	0.00%
2021/04/16	10	11.65	1	11.65	11.70	9	6,837	0.13%
2021/04/14	0	0.00	5	11.51	11.55	-5	6,783	-0.07%
2021/04/13	7	11.57	0	0.00	11.55	7	6,809	0.10%
2021/04/12	0.5	11.50	0.1	11.50	11.50	0.5	6,717	0.01%
2021/04/09	4	11.45	9	11.45	11.40	-5	6,658	-0.08%
2021/04/08	0	0.00	0.2	11.45	11.45	-0.2	6,602	0.00%
2021/04/07	1.3	11.46	0	0.00	11.45	1.3	6,733	0.02%
2021/04/06	3.3	11.50	0	0.00	11.45	3.3	6,741	0.05%
2021/04/01	2	11.50	0	0.00	11.50	2	6,729	0.03%
2021/03/31	0	11.50	0	0.00	11.50	0	6,705	0.00%
2021/03/30	8.3	11.50	0	0.00	11.50	8.3	6,676	0.12%
2021/03/29	1	11.45	0	0.00	11.45	1	6,696	0.01%
2021/03/26	0.9	11.45	4.9	11.45	11.45	-4	6,857	-0.06%
2021/03/25	1	11.40	1	11.40	11.40	0	6,832	0.00%
2021/03/22	0	0.00	3.4	11.31	11.40	-3.4	6,882	-0.05%
2021/03/19	3	11.30	0	0.00	11.25	3	6,891	0.04%
2021/03/18	0	0.00	0.7	11.40	11.40	-0.7	6,694	-0.01%
2021/03/17	0	11.45	0	0.00	11.40	0	6,687	0.00%
2021/03/16	0.2	11.50	8	11.45	11.50	-7.8	6,673	-0.12%
2021/03/15	0	0.00	4	11.40	11.40	-4	6,744	-0.06%
2021/03/11	20	11.37	10.4	11.36	11.30	9.6	6,758	0.14%
2021/03/10	4.1	11.45	0	0.00	11.50	4.1	6,461	0.06%
2021/03/09	4	11.40	14	11.28	11.45	-10	6,352	-0.16%
2021/03/08	0	0.00	15	11.20	11.20	-15	6,131	-0.24%
2021/03/05	0	11.20	0	0.00	11.20	0	6,027	0.00%
2021/03/04	0.4	11.20	0	0.00	11.20	0.4	6,083	0.01%
2021/03/03	1	11.20	0	0.00	11.20	1	6,003	0.02%
2021/03/02	3.3	11.19	0	0.00	11.10	3.3	5,903	0.06%
2021/02/26	0	11.10	0	0.00	11.10	0	5,833	0.00%
2021/02/25	0.9	11.05	0	0.00	11.10	0.9	5,733	0.02%
2021/02/24	2	11.05	2	11.00	11.00	0	5,695	0.00%
2021/02/23	1.9	10.95	0	0.00	10.95	1.9	5,537	0.03%
2021/02/18	0	10.85	0	0.00	10.85	0	5,407	0.00%
2021/02/17	0.2	10.85	0	0.00	10.80	0.2	5,432	0.00%
2021/02/05	0	10.70	4	10.74	10.70	-4	5,362	-0.07%
2021/02/04	1.4	10.71	0	0.00	10.70	1.4	5,329	0.03%
2021/02/03	4	10.71	0	0.00	10.70	4	5,426	0.07%
2021/02/02	10	10.75	0	0.00	10.70	10	5,457	0.18%
2021/02/01	0.6	10.70	0	0.00	10.70	0.6	5,461	0.01%
2021/01/27	5	10.75	0	0.00	10.70	5	5,389	0.09%
2021/01/26	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/01/22	5	10.70	1.1	10.70	10.70	3.9	5,254	0.07%
2021/01/21	0.2	10.70	1	10.75	10.70	-0.8	5,197	-0.02%
2021/01/20	0.3	10.75	6	10.75	10.70	-5.7	5,154	-0.11%
2021/01/19	0.3	10.80	0	0.00	10.85	0.3	5,042	0.01%
2021/01/18	0.2	10.85	11.1	10.82	10.85	-10.9	5,096	-0.21%
2021/01/15	1.6	10.88	0	0.00	10.85	1.6	5,084	0.03%
2021/01/14	0	0.00	1.4	10.95	10.95	-1.4	5,046	-0.03%
2021/01/12	0	0.00	1.1	11.00	10.90	-1.1	4,950	-0.02%
2021/01/08	0	0.00	1.8	10.88	10.90	-1.8	4,813	-0.04%
2021/01/07	2.1	10.85	0	0.00	10.85	2.1	4,709	0.04%
2021/01/06	2	10.83	0	0.00	10.80	2	4,705	0.04%
2021/01/05	2	10.85	0	0.00	10.85	2	4,619	0.04%
2021/01/04	2.4	10.83	0	0.00	10.85	2.4	4,590	0.05%
2020/12/31	2.3	10.89	0	0.00	10.85	2.3	4,533	0.05%
2020/12/30	0.3	10.85	0	0.00	10.90	0.3	4,442	0.01%
2020/12/29	1	10.75	0	0.00	10.75	1	4,263	0.02%
2020/12/28	0.9	10.75	0	0.00	10.75	0.9	4,227	0.02%
2020/12/23	0	10.75	0.4	10.75	10.75	-0.4	4,173	-0.01%
2020/12/22	8.6	10.75	5	10.75	10.75	3.6	4,135	0.09%
2020/12/21	0.5	10.90	0	0.00	10.85	0.5	3,985	0.01%
2020/12/17	0	10.90	0	0.00	10.90	0	4,000	0.00%
2020/12/16	1.2	10.86	0	0.00	10.90	1.2	4,050	0.03%
2020/12/14	2	10.95	6.3	10.90	10.85	-4.3	4,008	-0.11%
2020/12/11	0	0.00	1.1	10.86	10.95	-1.1	3,970	-0.03%
2020/12/10	0.6	10.85	1	10.85	10.85	-0.4	3,963	-0.01%
2020/12/09	3	10.80	0	0.00	10.85	3	3,916	0.08%
2020/12/08	18	10.91	20.2	10.95	10.90	-2.2	3,796	-0.06%
2020/12/07	0	11.00	10	11.03	11.05	-10	3,712	-0.27%
2020/12/04	0.5	10.95	0	0.00	10.95	0.5	3,662	0.01%
2020/12/03	1	10.95	5	11.00	10.95	-4	3,657	-0.11%
2020/12/02	5	10.95	0	0.00	10.95	5	3,684	0.14%
2020/12/01	0.8	10.95	0	0.00	10.95	0.8	3,771	0.02%
2020/11/30	0.3	11.00	0	0.00	10.90	0.3	3,828	0.01%
2020/11/27	0.9	11.00	0	0.00	11.00	0.9	3,830	0.02%
2020/11/25	0	0.00	37	11.00	11.00	-37	3,991	-0.93%
2020/11/24	0	11.00	0.2	11.00	11.05	-0.2	3,969	-0.01%
2020/11/23	0	11.05	4	11.00	11.00	-4	4,016	-0.10%
2020/11/20	0.2	11.00	0	0.00	11.00	0.2	4,350	0.01%
2020/11/19	0.5	11.00	0	0.00	11.00	0.5	4,702	0.01%
2020/11/18	1	11.00	7.3	11.00	11.00	-6.3	4,870	-0.13%
2020/11/17	0	11.00	6.4	10.95	11.00	-6.4	4,945	-0.13%
2020/11/16	0.3	11.03	0	0.00	11.05	0.3	5,160	0.01%
2020/11/10	1	11.00	0	0.00	11.00	1	5,314	0.02%
2020/11/06	0.9	10.90	0.5	10.90	10.85	0.4	5,394	0.01%
2020/11/05	10	10.88	10	10.95	10.85	0	5,435	0.00%
2020/11/04	0.4	10.95	0	0.00	10.95	0.4	5,508	0.01%
2020/11/03	1	10.95	0	0.00	10.95	1	5,552	0.02%
2020/11/02	1.3	10.90	0	0.00	10.90	1.3	5,625	0.02%
2020/10/30	1.7	10.87	0	0.00	10.85	1.7	5,639	0.03%
2020/10/29	1	10.80	0	0.00	10.85	1	5,632	0.02%
2020/10/28	3	10.87	0	0.00	10.85	3	5,655	0.05%
2020/10/23	3	10.85	0	0.00	10.80	3	5,613	0.05%
2020/10/22	0	10.80	0	0.00	10.75	0	5,652	0.00%
2020/10/21	1	10.75	0	0.00	10.80	1	5,745	0.02%
2020/10/20	1.3	10.81	0	0.00	10.80	1.3	5,770	0.02%
2020/10/19	0.3	10.80	0	0.00	10.80	0.3	5,782	0.00%
2020/10/16	0.2	10.80	0	0.00	10.75	0.2	5,818	0.00%
2020/10/06	0	10.95	0	0.00	10.85	0	6,106	0.00%
2020/10/05	3.6	10.79	0	0.00	10.80	3.6	6,182	0.06%
2020/09/30	0.3	10.80	1	10.75	10.70	-0.7	6,198	-0.01%
2020/09/25	2	10.60	0	0.00	10.55	2	6,291	0.03%
2020/09/24	2	10.53	2	10.50	10.50	0	6,315	0.00%
2020/09/23	0	10.75	0	0.00	10.70	0	6,244	0.00%
2020/09/22	3	10.80	6	10.80	10.75	-3	6,199	-0.05%
2020/09/21	3.5	10.91	0	0.00	10.90	3.5	6,160	0.06%
2020/09/17	0	10.95	0	0.00	10.95	0	6,208	0.00%
2020/09/16	2.2	10.90	0	0.00	10.90	2.2	6,232	0.03%
2020/09/15	3	10.93	0	0.00	10.90	3	6,278	0.05%
2020/09/09	20	10.95	0	0.00	10.95	20	6,353	0.31%
2020/09/08	16	11.03	0	0.00	11.05	16	6,378	0.25%
2020/09/07	5	10.96	0	0.00	10.95	5	6,471	0.08%
2020/09/04	1.4	10.83	0	0.00	10.80	1.4	6,554	0.02%
2020/09/03	2	10.98	1.2	10.96	10.95	0.8	6,507	0.01%
2020/09/02	0	11.15	0	0.00	11.00	0	6,491	0.00%
2020/09/01	6.4	11.11	0	0.00	11.05	6.4	6,484	0.10%
2020/08/31	5.3	11.20	0	0.00	11.15	5.3	6,466	0.08%
2020/08/28	5.1	11.28	0	0.00	11.30	5.1	6,430	0.08%
2020/08/27	12	11.34	0	0.00	11.30	12	6,530	0.18%
2020/08/26	6	11.25	0	0.00	11.30	6	6,487	0.09%
2020/08/25	8.8	12.03	180.8	12.06	12.10	-171.9	6,157	-2.79%	大賣/鉅額交易
2020/08/24	0	12.05	112	12.00	12.00	-112	5,885	-1.90%	大賣/鉅額交易
2020/08/21	0	12.05	23	12.03	12.05	-23	5,735	-0.40%
2020/08/20	0.6	11.95	10	12.10	11.90	-9.4	5,667	-0.17%
2020/08/19	2.2	12.14	20	12.13	12.10	-17.8	5,449	-0.33%
2020/08/18	0	12.10	0	0.00	12.10	0	5,388	0.00%
2020/08/17	0.2	12.05	20.4	12.03	12.05	-20.2	5,363	-0.38%
2020/08/13	0	0.00	3	12.00	12.00	-3	5,205	-0.06%
2020/08/10	0	0.00	9	11.95	12.00	-9	5,032	-0.18%
2020/08/07	3	11.90	0	0.00	11.95	3	4,985	0.06%
2020/08/06	0.5	11.85	0	0.00	11.85	0.5	4,969	0.01%
2020/08/05	0	11.75	0	0.00	11.75	0	4,940	0.00%
2020/08/04	1.8	11.67	13	11.70	11.70	-11.2	5,035	-0.22%
2020/08/03	0.4	11.75	0.9	11.75	11.65	-0.5	5,072	-0.01%
2020/07/31	32.2	11.75	3	11.70	11.70	29.2	5,074	0.57%
2020/07/30	3	11.75	10	11.70	11.70	-7	5,134	-0.14%
2020/07/28	2	11.65	0	0.00	11.65	2	5,188	0.04%
2020/07/27	3	11.68	0	0.00	11.70	3	5,255	0.06%
2020/07/24	1	11.85	0	0.00	11.85	1	5,214	0.02%
2020/07/22	0.5	11.95	0	0.00	11.95	0.5	5,272	0.01%
2020/07/21	0	11.90	3	11.95	11.95	-3	5,290	-0.06%
2020/07/20	0.9	11.85	0	0.00	11.80	0.9	5,195	0.02%
2020/07/17	0	11.85	0	0.00	11.90	0	5,220	0.00%
2020/07/16	0.2	11.90	12.5	11.85	11.90	-12.2	5,303	-0.23%
2020/07/13	0.2	11.80	14	11.75	11.80	-13.8	5,481	-0.25%
2020/07/10	0	0.00	3	11.75	11.75	-3	5,566	-0.05%
2020/07/08	0	0.00	0.1	11.85	11.85	-0.1	5,648	0.00%
2020/07/07	4	11.83	0	0.00	11.80	4	5,806	0.07%
2020/07/06	0.6	11.85	21	11.80	11.85	-20.4	5,902	-0.35%
2020/07/03	11	11.70	0	0.00	11.70	11	5,943	0.19%
2020/07/02	0.4	11.70	0	0.00	11.70	0.4	5,964	0.01%
2020/07/01	0.4	11.70	0	0.00	11.65	0.4	6,040	0.01%
2020/06/30	0	11.70	0	0.00	11.65	0	6,104	0.00%
2020/06/29	7.1	11.70	0	0.00	11.65	7.1	6,119	0.12%
2020/06/24	0.4	11.75	0	0.00	11.75	0.4	6,170	0.01%
2020/06/23	1	11.75	0	0.00	11.75	1	6,260	0.02%
2020/06/22	11.2	11.85	0	0.00	11.80	11.2	6,373	0.18%
2020/06/19	4.2	11.81	0	0.00	11.90	4.2	6,598	0.06%
2020/06/18	11	11.89	0	0.00	11.90	11	6,735	0.16%
2020/06/17	2	11.80	0	0.00	11.90	2	6,813	0.03%
2020/06/16	0.3	11.80	1.1	11.75	11.80	-0.8	7,062	-0.01%
2020/06/15	0	0.00	2	11.65	11.70	-2	7,552	-0.03%
2020/06/12	0	0.00	16	11.58	11.70	-16	7,744	-0.21%
2020/06/11	16	11.82	19.2	11.90	11.80	-3.2	7,862	-0.04%
2020/06/10	0	0.00	0.4	11.95	11.95	-0.4	7,969	-0.01%
2020/06/08	0	11.95	20	11.95	11.95	-20	8,764	-0.23%
2020/06/04	0.3	11.85	0	0.00	11.85	0.3	9,065	0.00%
2020/06/03	0	0.00	15	11.85	11.85	-15	9,227	-0.16%
2020/06/02	1	11.65	2	11.65	11.65	-1	9,165	-0.01%
2020/06/01	8.4	11.55	0	0.00	11.55	8.4	9,162	0.09%
2020/05/29	2	11.40	2	11.50	11.40	0	9,190	0.00%
2020/05/28	0.7	11.50	0	0.00	11.50	0.7	9,131	0.01%
2020/05/27	0	11.50	0	0.00	11.45	0	9,316	0.00%
2020/05/26	0.1	11.45	0	0.00	11.45	0.1	9,374	0.00%
2020/05/22	14	11.40	0	0.00	11.40	14	9,636	0.15%
2020/05/21	0	11.50	0	0.00	11.50	0	9,639	0.00%
2020/05/20	0.7	11.50	0	0.00	11.45	0.7	9,651	0.01%
2020/05/19	18.3	11.45	0	0.00	11.45	18.3	9,645	0.19%
2020/05/18	0.3	11.40	0	0.00	11.35	0.3	9,669	0.00%
2020/05/15	2	11.35	0	0.00	11.35	2	9,670	0.02%
2020/05/11	1	11.40	2	11.45	11.40	-1	9,616	-0.01%
2020/05/08	5.3	11.26	12	11.29	11.30	-6.7	9,539	-0.07%
2020/05/07	10	11.20	0	0.00	11.20	10	9,529	0.10%
2020/05/06	3	11.20	0	0.00	11.20	3	9,531	0.03%
2020/05/05	2	11.28	0	0.00	11.30	2	9,614	0.02%
2020/05/04	5.4	11.25	0	0.00	11.25	5.4	9,688	0.06%
2020/04/30	0.4	11.45	8	11.45	11.45	-7.6	9,665	-0.08%
2020/04/28	1.2	11.16	0	0.00	11.20	1.2	9,827	0.01%
2020/04/27	0.1	11.20	0	0.00	11.10	0.1	10,092	0.00%
2020/04/22	5	10.75	0	0.00	10.80	5	10,083	0.05%
2020/04/21	3.8	10.87	0	0.00	10.85	3.8	10,114	0.04%
2020/04/20	1.8	11.15	0	0.00	11.10	1.8	10,024	0.02%
2020/04/17	0	11.05	0	0.00	11.00	0	10,054	0.00%
2020/04/16	1.3	11.06	0	0.00	11.00	1.3	9,942	0.01%
2020/04/15	1	11.15	3	11.17	11.15	-2	9,875	-0.02%
2020/04/13	2	10.80	0	0.00	10.80	2	9,830	0.02%
2020/04/10	6	10.91	0	0.00	10.95	6	9,773	0.06%
2020/04/09	2.3	10.61	13	10.67	10.65	-10.7	9,640	-0.11%
2020/04/08	0	0.00	2	10.50	10.55	-2	9,507	-0.02%
2020/04/07	1	10.30	0	0.00	10.35	1	9,413	0.01%
2020/04/06	1	10.15	0	0.00	10.20	1	9,380	0.01%
2020/04/01	9.5	10.23	0	0.00	10.20	9.5	9,304	0.10%
2020/03/31	5	10.30	0	0.00	10.35	5	9,234	0.05%
2020/03/30	3	10.35	1	10.30	10.25	2	9,179	0.02%
2020/03/27	4	10.50	3	10.45	10.45	1	9,041	0.01%
2020/03/26	6.1	10.40	10	10.40	10.35	-3.9	8,911	-0.04%
2020/03/25	4.5	10.54	0	0.00	10.55	4.5	8,761	0.05%
2020/03/24	6.5	10.07	0	0.00	10.00	6.5	8,512	0.08%
2020/03/23	4.5	9.67	1	9.32	9.69	3.5	8,362	0.04%
2020/03/20	21.3	9.83	64	9.77	9.90	-42.7	8,291	-0.52%
2020/03/19	6.3	9.31	141	9.22	9.16	-134.7	8,036	-1.68%	大賣/鉅額交易
2020/03/18	6	10.17	2	10.30	10.05	4	7,533	0.05%
2020/03/17	9	10.22	2	10.30	10.25	7	7,335	0.10%
2020/03/16	12	10.99	0	0.00	10.75	12	7,126	0.17%
2020/03/13	8.4	11.05	0	0.00	11.20	8.4	6,913	0.12%
2020/03/12	25.4	11.64	0	0.00	11.65	25.4	6,467	0.39%
2020/03/11	9	11.99	1	12.00	11.95	8	6,105	0.13%
2020/03/10	5	11.95	12.9	11.92	12.00	-7.9	6,024	-0.13%
2020/03/09	31	12.13	5	12.15	12.05	26	5,785	0.45%
2020/03/06	1	12.25	0	0.00	12.25	1	5,553	0.02%
2020/03/04	40	12.20	0	0.00	12.25	40	5,533	0.72%
2020/03/03	7.5	12.27	0	0.00	12.30	7.5	5,507	0.14%
2020/03/02	0.2	12.30	0	0.00	12.20	0.2	5,524	0.00%
2020/02/27	20	12.35	35	12.40	12.35	-15	5,330	-0.28%
2020/02/26	2.1	12.35	40	12.30	12.35	-37.9	5,257	-0.72%
2020/02/25	7.3	12.15	0	0.00	12.15	7.3	5,042	0.15%
2020/02/24	6.4	12.20	10	12.20	12.25	-3.6	4,989	-0.07%
2020/02/21	8	12.34	0	0.00	12.30	8	4,969	0.16%
2020/02/20	1	12.40	68	12.40	12.35	-67	4,984	-1.34%
2020/02/19	0.2	12.35	2	12.30	12.35	-1.8	4,993	-0.04%
2020/02/18	1	12.25	50	12.25	12.30	-49	5,019	-0.98%
2020/02/17	3	12.25	0	0.00	12.25	3	5,029	0.06%
2020/02/14	3	12.30	0	0.00	12.30	3	5,047	0.06%
2020/02/13	0.2	12.30	10.5	12.30	12.30	-10.4	5,061	-0.20%
2020/02/11	0.2	12.30	0	0.00	12.25	0.2	5,280	0.00%
2020/02/05	14.1	12.11	0	0.00	12.15	14.1	5,354	0.26%
2020/02/04	0	12.15	0	0.00	12.15	0	5,261	0.00%
2020/02/03	24.2	11.92	0	0.00	12.05	24.2	5,305	0.46%
2020/01/31	3	12.10	0	0.00	12.15	3	5,124	0.06%
2020/01/30	53.1	12.11	2	12.15	12.10	51.1	4,971	1.03%
2020/01/20	6.4	12.46	0	0.00	12.50	6.4	4,664	0.14%
2020/01/16	4	12.41	0	0.00	12.45	4	4,618	0.09%
2020/01/15	0	0.00	6	12.52	12.50	-6	4,644	-0.13%
2020/01/14	25	12.45	24	12.45	12.45	1	4,585	0.02%
2020/01/13	0.2	12.40	20.2	12.38	12.40	-20	4,568	-0.44%
2020/01/10	3	12.25	0.3	12.25	12.30	2.7	4,650	0.06%
2020/01/09	3	12.25	0	0.00	12.25	3	4,636	0.06%
2020/01/08	4	12.18	12	12.21	12.20	-8	4,629	-0.17%
2020/01/07	3	12.20	19	12.20	12.30	-16	4,570	-0.35%
2020/01/06	1.5	12.15	1	12.10	12.15	0.5	4,541	0.01%
2020/01/03	0	12.10	0	0.00	12.10	0	4,529	0.00%
2020/01/02	0.7	12.05	2	12.05	12.05	-1.3	4,500	-0.03%
2019/12/30	0	0.00	1	12.00	12.00	-1	4,499	-0.02%
2019/12/27	0	12.00	0	0.00	12.00	0	4,502	0.00%
2019/12/26	5.1	12.00	0	0.00	11.95	5.1	4,518	0.11%
2019/12/24	0.2	12.00	0	0.00	11.95	0.2	4,634	0.00%
2019/12/23	1.4	12.00	0	0.00	12.00	1.4	4,645	0.03%
2019/12/18	0	0.00	0.1	11.95	11.95	-0.1	4,737	0.00%
2019/12/17	2	11.95	5	12.00	11.95	-3	4,780	-0.06%
2019/12/11	0.2	11.90	0	0.00	11.90	0.2	4,749	0.00%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	11	11.86	0	0.00	11.85	11	4,767	0.23%
2019/12/06	0.8	11.90	0	0.00	11.85	0.8	4,763	0.02%
2019/12/05	1.6	11.90	0	0.00	11.85	1.6	4,792	0.03%
2019/12/04	2.7	11.86	0	0.00	11.90	2.7	4,766	0.06%
2019/12/03	0.5	11.95	0	0.00	11.95	0.5	4,797	0.01%
2019/12/02	1.2	11.91	50	11.90	11.95	-48.8	4,797	-1.02%
2019/11/28	0	0.00	1	12.00	11.95	-1	4,769	-0.02%
2019/11/27	0	12.00	0	0.00	12.00	0	4,793	0.00%
2019/11/26	0.1	11.95	0	0.00	11.90	0.1	4,778	0.00%
2019/11/22	5.4	11.90	0.1	11.95	11.90	5.3	5,085	0.10%
2019/11/21	1	11.90	1	11.90	11.90	0	5,276	0.00%
2019/11/18	0	0.00	1	11.90	11.90	-1	5,473	-0.02%
2019/11/13	2	11.95	0	0.00	11.95	2	5,561	0.04%
2019/11/12	0.2	12.00	0	0.00	12.00	0.2	5,614	0.00%
2019/11/11	5.1	11.95	0	0.00	11.95	5.1	5,657	0.09%
2019/11/08	0	11.95	0	0.00	11.95	0	5,546	0.00%
2019/11/07	0	11.85	0	0.00	11.85	0	5,492	0.00%
2019/11/06	0.8	11.85	0	0.00	11.85	0.8	5,447	0.02%
2019/11/05	1.7	11.82	0	0.00	11.85	1.7	5,393	0.03%
2019/11/04	0.1	11.85	0	0.00	11.85	0.1	5,475	0.00%
2019/11/01	2.2	11.75	0	0.00	11.80	2.2	5,450	0.04%
2019/10/31	10	11.75	0	0.00	11.75	10	5,542	0.18%
2019/10/30	11	11.75	0	0.00	11.80	11	5,514	0.20%
2019/10/29	10	11.80	0	0.00	11.75	10	5,526	0.18%
2019/10/28	0.1	11.80	8	11.80	11.75	-7.9	5,520	-0.14%
2019/10/25	0.2	11.85	0	0.00	11.80	0.2	5,506	0.00%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	2.4	11.85	0	0.00	11.80	2.4	5,551	0.04%
2019/10/21	1	11.80	0	0.00	11.85	1	5,553	0.02%
2019/10/18	1.2	11.82	0.2	11.90	11.90	1.1	5,619	0.02%
2019/10/16	2.2	11.80	0	0.00	11.80	2.2	5,484	0.04%
2019/10/15	0.2	11.85	3.1	11.80	11.85	-2.9	5,482	-0.05%
2019/10/14	0.3	11.85	0	0.00	11.85	0.3	5,481	0.00%
2019/10/09	6.7	11.78	3	11.75	11.75	3.7	5,435	0.07%
2019/10/08	0	11.80	0	0.00	11.75	0	5,448	0.00%
2019/10/07	2.9	11.78	0	0.00	11.75	2.9	5,497	0.05%
2019/10/04	4	11.75	0	0.00	11.75	4	5,483	0.07%
2019/10/03	3	11.80	50	11.80	11.75	-47	5,482	-0.86%
2019/10/02	2.5	11.86	0	0.00	11.80	2.5	5,476	0.05%
2019/10/01	0.2	11.90	1.1	11.85	11.85	-0.9	5,480	-0.02%
2019/09/27	1	11.90	0	0.00	11.85	1	5,447	0.02%
2019/09/26	5.1	11.95	10	11.90	11.95	-4.9	5,406	-0.09%
2019/09/23	3	11.95	0	0.00	12.00	3	5,509	0.05%
2019/09/20	3.3	11.97	0	0.00	11.95	3.3	5,538	0.06%
2019/09/19	1	11.95	1	11.95	11.95	0	5,497	0.00%
2019/09/18	0	0.00	2	11.95	11.95	-2	5,488	-0.04%
2019/09/17	42	12.00	0	0.00	11.90	42	5,493	0.76%
2019/09/12	1	12.00	1	11.95	11.95	0	5,602	0.00%
2019/09/11	1	11.95	0	0.00	12.00	1	5,706	0.02%
2019/09/10	1.1	11.91	0	0.00	11.95	1.1	5,704	0.02%
2019/09/09	0	11.90	0	0.00	11.85	0	5,684	0.00%
2019/09/06	0.8	11.85	0	0.00	11.80	0.8	5,681	0.01%
2019/09/05	24	11.75	0.8	11.80	11.80	23.2	5,745	0.40%
2019/09/04	14	11.79	0	0.00	11.80	14	5,954	0.24%
2019/09/03	0.5	11.80	0	0.00	11.75	0.5	6,119	0.01%
2019/09/02	0.8	11.80	0	0.00	11.75	0.8	6,242	0.01%
2019/08/30	15.2	11.73	0	0.00	11.80	15.2	6,498	0.23%
2019/08/29	25	11.73	0	0.00	11.75	25	6,575	0.38%
2019/08/28	53	11.71	0.1	11.80	11.75	52.9	6,656	0.79%
2019/08/27	4	11.63	0	0.00	11.60	4	6,643	0.06%
2019/08/26	13.1	12.44	0	0.00	12.45	13.1	6,459	0.20%
2019/08/22	4	12.50	0	0.00	12.50	4	6,224	0.06%
2019/08/21	11	12.52	0	0.00	12.50	11	6,194	0.18%
2019/08/20	1.8	12.55	0.7	12.55	12.55	1.1	6,269	0.02%
2019/08/19	3	12.50	1.7	12.55	12.55	1.3	6,294	0.02%
2019/08/16	0.2	12.45	0	0.00	12.45	0.2	6,276	0.00%
2019/08/15	9	12.39	2	12.35	12.35	7	6,222	0.11%
2019/08/14	4.2	12.50	0.1	12.55	12.55	4.2	6,212	0.07%
2019/08/13	16	12.45	0	0.00	12.45	16	6,170	0.26%
2019/08/12	7.3	12.50	3	12.50	12.50	4.3	6,160	0.07%
2019/08/08	0.2	12.45	0	0.00	12.40	0.2	6,131	0.00%
2019/08/07	0.4	12.40	0	0.00	12.30	0.4	6,166	0.01%
2019/08/06	2.8	12.14	0	0.00	12.25	2.8	6,224	0.04%
2019/08/05	3	12.30	0	0.00	12.30	3	6,174	0.05%
2019/08/02	0.2	12.45	0	0.00	12.40	0.2	6,213	0.00%
2019/08/01	14.3	12.60	0	0.00	12.55	14.3	6,158	0.23%
2019/07/31	0.1	12.65	0	0.00	12.65	0.1	6,169	0.00%
2019/07/30	2.4	12.75	1	12.70	12.70	1.4	6,166	0.02%
2019/07/29	0	12.75	5	12.70	12.75	-5	6,365	-0.08%
2019/07/26	0.1	12.75	0	0.00	12.75	0.1	6,497	0.00%
2019/07/25	4	12.75	0	0.00	12.80	4	6,663	0.06%
2019/07/24	20	12.73	0	0.00	12.70	20	6,821	0.29%
2019/07/19	0.7	12.65	0	0.00	12.65	0.7	7,092	0.01%
2019/07/18	1	12.55	0	0.00	12.60	1	7,096	0.01%
2019/07/12	1	12.60	0	0.00	12.60	1	7,022	0.01%
2019/07/11	0.3	12.55	0	0.00	12.55	0.3	7,011	0.00%
2019/07/10	0.9	12.50	0	0.00	12.50	0.9	7,008	0.01%
2019/07/09	0	12.50	3	12.45	12.50	-3	7,017	-0.04%
2019/07/08	108.8	12.45	0	0.00	12.45	108.8	7,020	1.55%	大買/鉅額交易
2019/07/05	0	0.00	1	12.45	12.45	-1	7,018	-0.01%
2019/07/04	0	0.00	1	12.45	12.40	-1	7,176	-0.01%
2019/07/03	0	12.40	1	12.30	12.40	-1	7,239	-0.01%
2019/07/02	5.2	12.35	0	0.00	12.30	5.2	7,284	0.07%
2019/07/01	0.3	12.50	2.7	12.46	12.45	-2.4	7,237	-0.03%
2019/06/28	1	12.50	0	0.00	12.50	1	7,189	0.01%
2019/06/27	5	12.40	1	12.50	12.50	4	7,246	0.06%
2019/06/26	7	12.40	0	0.00	12.45	7	7,237	0.10%
2019/06/25	5	12.40	0	0.00	12.45	5	7,224	0.07%
2019/06/21	5	12.40	0	0.00	12.50	5	7,284	0.07%
2019/06/20	12	12.48	0	0.00	12.50	12	7,287	0.16%
2019/06/19	15.4	12.47	0	0.00	12.55	15.4	7,346	0.21%
2019/06/18	15	12.45	6	12.49	12.50	9	7,272	0.12%
2019/06/17	5	12.45	0	0.00	12.45	5	7,354	0.07%
2019/06/14	0.2	12.35	2	12.40	12.35	-1.8	7,446	-0.02%
2019/06/13	2	12.25	0	0.00	12.30	2	7,594	0.03%
2019/06/12	3	12.28	7	12.17	12.25	-4	7,738	-0.05%
2019/06/11	0.1	12.50	33	12.53	12.50	-32.9	7,488	-0.44%
2019/06/10	1.9	12.70	6	12.73	12.70	-4.1	7,366	-0.06%
2019/06/06	11.8	12.55	62	12.52	12.55	-50.2	7,260	-0.69%
2019/06/05	0	12.45	1.1	12.40	12.45	-1.1	7,010	-0.02%
2019/06/04	14	12.30	2.3	12.28	12.30	11.7	6,885	0.17%
2019/06/03	2.6	12.22	0	0.00	12.30	2.6	6,919	0.04%
2019/05/31	2.1	12.20	5	12.20	12.25	-2.9	6,870	-0.04%
2019/05/30	6	12.10	2	12.13	12.20	4	6,788	0.06%
2019/05/29	20	12.09	0	0.00	12.10	20	6,807	0.29%
2019/05/28	11	12.12	0	0.00	12.10	11	6,798	0.16%
2019/05/27	15	12.17	0.1	12.20	12.20	15	6,759	0.22%
2019/05/24	50	12.05	0	0.00	12.10	50	6,659	0.75%
2019/05/23	0.1	12.00	0	0.00	12.00	0.1	6,584	0.00%
2019/05/21	0.4	12.05	0	0.00	12.05	0.4	6,598	0.01%
2019/05/17	0	11.85	0	0.00	11.85	0	6,516	0.00%
2019/05/16	1.4	11.81	0	0.00	11.80	1.4	6,538	0.02%
2019/05/15	0	0.00	3	11.87	11.80	-3	6,523	-0.05%
2019/05/14	0	0.00	5	11.65	11.75	-5	6,503	-0.08%
2019/05/13	3	11.85	0	0.00	11.80	3	6,397	0.05%
2019/05/10	0.3	11.90	1	11.80	11.90	-0.7	6,424	-0.01%
2019/05/09	3	11.85	0	0.00	11.85	3	6,341	0.05%
2019/05/08	4	11.85	0	0.00	11.90	4	6,297	0.06%
2019/05/07	0	11.90	0	0.00	11.90	0	6,259	0.00%
2019/05/06	15.4	11.90	8	11.91	11.85	7.4	6,235	0.12%
2019/05/03	8	12.05	0	0.00	12.05	8	6,031	0.13%
2019/05/02	9.6	12.09	3	12.10	12.15	6.6	5,909	0.11%
2019/04/30	5	11.95	0	0.00	12.00	5	5,811	0.09%
2019/04/29	13.8	11.80	0	0.00	11.80	13.8	5,626	0.25%
2019/04/26	2	11.50	0	0.00	11.50	2	5,418	0.04%
2019/04/22	0	11.30	0	0.00	11.30	0	5,175	0.00%
2019/04/19	0.4	11.25	0	0.00	11.30	0.4	5,304	0.01%
2019/04/17	0	11.25	0	0.00	11.25	0	5,287	0.00%
2019/04/16	8.4	11.23	0	0.00	11.25	8.4	5,247	0.16%
2019/04/03	0	11.35	0	0.00	11.35	0	4,730	0.00%
2019/04/02	1	11.40	0	0.00	11.35	1	4,668	0.02%
2019/04/01	0.3	11.40	0	0.00	11.40	0.3	4,628	0.01%
2019/03/28	0.2	11.40	1	11.35	11.40	-0.8	4,474	-0.02%
2019/03/26	0	11.35	1	11.35	11.35	-1	4,395	-0.02%
2019/03/25	0.9	11.25	0	0.00	11.20	0.9	4,347	0.02%
2019/03/21	3	11.30	0	0.00	11.30	3	4,179	0.07%
2019/03/20	0	11.30	4	11.35	11.30	-4	4,143	-0.10%
2019/03/19	1	11.35	0	0.00	11.40	1	4,032	0.03%
2019/03/18	1.4	11.28	3.1	11.28	11.30	-1.6	3,907	-0.04%
2019/03/15	1	11.05	1	11.10	11.05	0	3,756	0.00%
2019/03/14	0	0.00	4	10.90	10.90	-4	3,577	-0.11%
2019/03/12	0	10.95	0.1	10.95	10.90	-0.1	3,577	0.00%
2019/03/11	1	10.95	0	0.00	10.90	1	3,567	0.03%
2019/03/08	0.9	10.90	0	0.00	10.90	0.9	3,557	0.03%
2019/03/07	2	10.85	0	0.00	10.85	2	3,593	0.06%
2019/03/06	6	10.78	0	0.00	10.80	6	3,456	0.17%
2019/03/05	3	10.75	0	0.00	10.70	3	3,415	0.09%
2019/03/04	5.5	10.71	1	10.70	10.75	4.5	3,395	0.13%
2019/02/25	0	10.65	0	0.00	10.65	0	3,279	0.00%
2019/02/22	0.9	10.65	0	0.00	10.65	0.9	3,243	0.03%
2019/02/20	0	10.65	0	0.00	10.65	0	3,215	0.00%
2019/02/19	0	10.60	0	0.00	10.60	0	3,131	0.00%
2019/02/18	1.4	10.60	0	0.00	10.60	1.4	3,125	0.04%
2019/02/14	10	10.55	2	10.60	10.60	8	3,057	0.26%
2019/02/13	2	10.55	0	0.00	10.60	2	3,026	0.07%
2019/02/12	2.6	10.55	0	0.00	10.50	2.6	2,996	0.09%
2019/02/11	0	0.00	1	10.55	10.50	-1	3,011	-0.03%
2019/01/29	3	10.50	0	0.00	10.45	3	2,872	0.10%
2019/01/28	1	10.40	0	0.00	10.50	1	2,861	0.03%
2019/01/25	0	0.00	10	10.40	10.45	-10	2,811	-0.36%
2019/01/21	0	0.00	4	10.40	10.40	-4	2,692	-0.15%
2019/01/18	0	10.35	0	0.00	10.40	0	2,762	0.00%
2019/01/17	0	10.35	0	0.00	10.40	0	2,814	0.00%
2019/01/16	0.5	10.30	0	0.00	10.30	0.5	2,877	0.02%
2019/01/14	0	0.00	2	10.35	10.35	-2	2,859	-0.07%
2019/01/11	0.7	10.30	2	10.35	10.35	-1.3	3,041	-0.04%
2019/01/04	0	0.00	1	10.10	10.10	-1	3,127	-0.03%
2019/01/03	0	10.20	0	0.00	10.15	0	3,301	0.00%
2019/01/02	0.4	10.20	0	0.00	10.15	0.4	3,317	0.01%
2018/12/27	2	10.15	1	10.15	10.10	1	3,415	0.03%
2018/12/22	1	10.15	0	0.00	10.15	1	3,483	0.03%
2018/12/18	0	10.20	0	0.00	10.15	0	3,656	0.00%
2018/12/17	0.5	10.25	0	0.00	10.25	0.5	3,658	0.01%
2018/12/14	10.5	10.20	0	0.00	10.25	10.5	3,689	0.28%
2018/12/13	1	10.20	0	0.00	10.20	1	3,661	0.03%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/05	2	10.23	0	0.00	10.20	2	3,824	0.05%
2018/12/04	0	10.35	0	0.00	10.35	0	3,871	0.00%
2018/12/03	0.4	10.30	0	0.00	10.30	0.4	3,900	0.01%
2018/11/29	0	0.00	0	10.30	10.25	0	3,921	0.00%
2018/11/28	0	0.00	32	10.25	10.25	-32	3,926	-0.81%
2018/11/23	0.3	10.20	0	0.00	10.15	0.3	4,054	0.01%
2018/11/19	0	10.30	0	0.00	10.25	0	4,074	0.00%
2018/11/16	0.5	10.30	0	0.00	10.30	0.5	4,103	0.01%
2018/11/14	0	0.00	20.8	10.25	10.30	-20.8	4,171	-0.50%
2018/11/05	0	0.00	2.4	10.21	10.25	-2.4	4,325	-0.06%
2018/11/02	0	10.25	0	0.00	10.25	0	4,328	0.00%
2018/11/01	0.4	10.30	0	0.00	10.25	0.4	4,361	0.01%
2018/10/25	0	0.00	3	10.05	10.10	-3	4,433	-0.07%
2018/10/24	0	10.15	0	0.00	10.15	0	4,588	0.00%
2018/10/23	0.3	10.30	0	0.00	10.15	0.3	4,772	0.01%
2018/10/19	3	10.20	0	0.00	10.25	3	4,913	0.06%
2018/10/18	2	10.30	0	0.00	10.30	2	4,767	0.04%
2018/10/17	0	10.40	0	0.00	10.40	0	4,813	0.00%
2018/10/16	0.5	10.40	0	0.00	10.35	0.5	4,846	0.01%
2018/10/12	6	10.25	0	0.00	10.35	6	4,771	0.13%
2018/10/11	0	0.00	5	10.30	10.25	-5	4,722	-0.11%
2018/10/09	2	10.55	0	0.00	10.60	2	4,601	0.04%
2018/10/08	1	10.50	6	10.45	10.50	-5	4,611	-0.11%
2018/10/05	0	0.00	6.4	10.46	10.50	-6.4	4,625	-0.14%
2018/10/03	0	0.00	2.1	10.75	10.70	-2.1	4,525	-0.05%
2018/10/02	0	0.00	1	10.75	10.75	-1	4,509	-0.02%
2018/10/01	1.6	10.75	0	0.00	10.75	1.6	4,506	0.03%
2018/09/28	15	10.70	0	0.00	10.75	15	4,511	0.33%
2018/09/18	0	10.65	0	0.00	10.65	0	4,429	0.00%
2018/09/17	1.5	10.62	0	0.00	10.60	1.5	4,390	0.03%
2018/09/14	0.2	10.65	0	0.00	10.65	0.2	4,357	0.01%
2018/09/13	0	0.00	0.3	10.60	10.60	-0.3	4,288	-0.01%
2018/09/11	1	10.45	8	10.45	10.50	-7	4,227	-0.17%
2018/09/10	31	10.50	31	10.45	10.45	0	4,240	0.00%
2018/09/07	0.5	10.45	0	0.00	10.45	0.5	4,190	0.01%
2018/09/06	0	0.00	0.3	10.45	10.40	-0.3	4,165	-0.01%
2018/09/04	0	0.00	1	10.40	10.45	-1	4,076	-0.02%
2018/08/28	0	0.00	5	10.30	10.35	-5	4,150	-0.12%
2018/08/20	1	10.20	0	0.00	10.20	1	4,110	0.02%
2018/08/17	0	10.25	0	0.00	10.20	0	4,098	0.00%
2018/08/16	0.5	10.20	0	0.00	10.15	0.5	4,070	0.01%
2018/08/14	1	10.15	0	0.00	10.15	1	4,055	0.02%
2018/08/09	0	10.25	0	0.00	10.20	0	3,994	0.00%
2018/08/08	0	10.25	0	0.00	10.25	0	4,008	0.00%
2018/08/07	0.5	10.35	0	0.00	10.30	0.5	3,976	0.01%
2018/08/06	0	0.00	1	10.30	10.35	-1	3,963	-0.03%
2018/08/02	2	10.23	0	0.00	10.15	2	3,941	0.05%
2018/07/31	0.3	10.20	0	0.00	10.15	0.3	3,844	0.01%
2018/07/30	0.5	10.65	0	0.00	10.65	0.5	3,618	0.01%
2018/07/27	0	10.65	0	0.00	10.65	0	3,390	0.00%
2018/07/26	0.1	10.65	0	0.00	10.65	0.1	3,323	0.00%
2018/07/25	0	0.00	5	10.60	10.60	-5	3,298	-0.15%
2018/07/18	4	10.49	0	0.00	10.50	4	3,161	0.13%
2018/07/17	0	10.50	0	0.00	10.50	0	3,142	0.00%
2018/07/16	0.5	10.45	0	0.00	10.40	0.5	3,098	0.02%
2018/07/10	0	10.40	0	0.00	10.40	0	3,089	0.00%
2018/07/09	0.5	10.40	0	0.00	10.30	0.5	3,135	0.02%
2018/07/06	12	10.30	0	0.00	10.25	12	3,140	0.38%
2018/07/05	0	0.00	20	10.30	10.30	-20	3,154	-0.63%
2018/06/25	0	0.00	9	10.50	10.50	-9	3,141	-0.29%
2018/06/20	0	10.50	5	10.55	10.50	-5	3,237	-0.15%
2018/06/19	0.5	10.45	0	0.00	10.45	0.5	3,242	0.01%
2018/06/15	0	0.00	80	10.50	10.50	-80	3,219	-2.48%
2018/06/14	0	0.00	50	10.50	10.45	-50	3,207	-1.56%
2018/06/13	2	10.50	0	0.00	10.45	2	3,230	0.06%
2018/06/08	0	10.40	5	10.45	10.40	-5	3,436	-0.15%
2018/06/07	0.5	10.40	0	0.00	10.45	0.5	3,475	0.01%
2018/05/30	5	10.30	0	0.00	10.35	5	3,451	0.14%
2018/05/28	0	0.00	0	10.40	10.40	0	3,486	0.00%
2018/05/17	0	0.00	2	10.35	10.35	-2	3,867	-0.05%
2018/05/08	0	10.35	0	0.00	10.30	0	4,389	0.00%
2018/05/07	1.5	10.30	0	0.00	10.25	1.5	4,416	0.03%
2018/05/02	1	10.30	0	0.00	10.30	1	4,416	0.02%
2018/04/26	0.2	10.15	0	0.00	10.15	0.2	4,452	0.00%
2018/04/19	10	10.20	0	0.00	10.20	10	4,747	0.21%
2018/04/13	5	10.20	0	0.00	10.20	5	4,906	0.10%
2018/04/11	4	10.25	0	0.00	10.20	4	4,993	0.08%
2018/04/02	1	10.25	24	10.20	10.20	-23	5,002	-0.46%
2018/03/29	3	10.20	0	0.00	10.20	3	4,992	0.06%
2018/03/27	20	10.20	0	0.00	10.25	20	4,912	0.41%
2018/03/26	25.3	10.22	0	0.00	10.20	25.3	4,871	0.52%
2018/03/23	0	0.00	10	10.25	10.25	-10	4,854	-0.21%
2018/03/22	5	10.32	0	0.00	10.30	5	4,828	0.10%
2018/03/21	1	10.35	0	0.00	10.35	1	4,827	0.02%
2018/03/20	20	10.35	0	0.00	10.35	20	4,859	0.41%
2018/03/19	129	10.37	17	10.40	10.40	112	4,873	2.30%	大買/鉅額交易
2018/03/13	1	10.25	0	0.00	10.25	1	4,605	0.02%
2018/03/08	2	10.10	0	0.00	10.10	2	4,648	0.04%
2018/03/05	0	10.20	1	10.20	10.10	-1	4,831	-0.02%
2018/02/06	14	9.92	32	9.79	9.88	-18	4,306	-0.42%
2018/01/29	3	10.25	1	10.25	10.25	2	3,922	0.05%
2018/01/26	0	0.00	0.2	10.20	10.20	-0.2	3,907	0.00%
2018/01/23	0	0.00	2	10.20	10.20	-2	3,828	-0.05%
2018/01/22	5	10.25	0.5	10.25	10.25	4.5	3,785	0.12%
2018/01/18	3	10.22	0	0.00	10.20	3	3,691	0.08%
2018/01/17	2	10.25	0	0.00	10.25	2	3,625	0.06%
2018/01/16	2	10.30	0	0.00	10.25	2	3,560	0.06%
2018/01/15	0.2	10.20	5	10.20	10.25	-4.8	3,544	-0.14%
2018/01/12	1	10.20	10	10.15	10.20	-9	3,618	-0.25%
2018/01/10	0	0.00	7	10.10	10.05	-7	3,512	-0.20%
2018/01/08	4	10.10	0	0.00	10.10	4	3,454	0.12%
2018/01/04	14	10.04	0	0.00	10.05	14	3,321	0.42%