國票金 (2889)-中國信託-忠孝券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
718人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	14	15.16	15.10	-14	8,927	-0.16%
2024/05/02	5	14.65	0	0.00	14.70	5	8,541	0.06%
2024/04/30	1	14.50	0	0.00	14.55	1	8,276	0.01%
2024/04/29	6	14.42	118	14.44	14.60	-112	8,157	-1.37%	大賣/鉅額交易
2024/04/26	20	13.95	50	13.95	13.95	-30	7,611	-0.39%
2024/04/25	0	0.00	5	14.00	13.95	-5	7,551	-0.07%
2024/04/24	0.1	13.95	17	13.99	14.00	-16.9	7,536	-0.22%
2024/04/23	0	0.00	2	14.00	14.00	-2	7,511	-0.03%
2024/04/22	21.5	13.85	102	13.75	13.90	-80.6	7,454	-1.08%	大賣/
2024/04/19	180	13.54	1	13.60	13.60	179	7,294	2.45%	大買/鉅額交易
2024/04/18	31	13.48	0	0.00	13.45	31	7,120	0.44%
2024/04/16	1.4	13.65	0	0.00	13.60	1.4	6,670	0.02%
2024/04/12	2	13.85	0	0.00	13.85	2	6,556	0.03%
2024/04/10	43.1	13.91	0	0.00	13.95	43.1	6,542	0.66%
2024/04/09	35	13.93	101	14.00	14.00	-66	6,541	-1.01%	大賣/
2024/04/08	0.1	13.90	0	0.00	13.90	0.1	6,433	0.00%
2024/04/03	1	13.80	0	0.00	13.80	1	6,464	0.02%
2024/04/02	0	0.00	1	13.90	13.90	-1	6,504	-0.02%
2024/04/01	2	13.90	0	0.00	13.90	2	6,695	0.03%
2024/03/29	100	13.85	20	13.90	13.90	80	6,883	1.16%
2024/03/28	4	13.85	9	13.89	13.90	-5	6,807	-0.07%
2024/03/26	0	13.80	10	13.70	13.70	-10	6,665	-0.15%
2024/03/25	24	13.75	8.5	13.80	13.70	15.5	6,601	0.24%
2024/03/22	100	13.60	0.3	13.65	13.70	99.7	6,517	1.53%
2024/03/21	0.2	13.55	20	13.55	13.60	-19.8	6,420	-0.31%
2024/03/20	2.2	13.54	0	0.00	13.50	2.2	6,353	0.03%
2024/03/19	2	13.60	0	0.00	13.60	2	6,277	0.03%
2024/03/18	3	13.85	7	13.73	13.65	-4	6,245	-0.06%
2024/03/15	16	13.80	48	13.81	13.90	-32	6,083	-0.53%
2024/03/14	25.1	13.81	77.1	13.74	13.80	-52	5,660	-0.92%
2024/03/13	52	12.75	71.4	12.70	12.75	-19.4	4,501	-0.43%
2024/03/12	2	12.65	4.3	12.66	12.70	-2.3	4,516	-0.05%
2024/03/11	0	0.00	2	12.60	12.65	-2	4,513	-0.04%
2024/03/08	2	12.50	4.1	12.59	12.50	-2.1	4,500	-0.05%
2024/03/07	0	0.00	5.2	12.54	12.60	-5.2	4,443	-0.12%
2024/03/06	0	0.00	3	12.42	12.40	-3	4,321	-0.07%
2024/03/05	30	12.35	40	12.35	12.35	-10	4,310	-0.23%
2024/03/04	3	12.20	5	12.25	12.20	-2	4,251	-0.05%
2024/03/01	2	12.23	0	0.00	12.25	2	4,298	0.05%
2024/02/29	1	12.30	2	12.35	12.30	-1	4,317	-0.02%
2024/02/27	1	12.15	0.1	12.15	12.10	0.9	4,208	0.02%
2024/02/26	2	12.10	0	0.00	12.10	2	4,199	0.05%
2024/02/22	1	12.15	0	0.00	12.15	1	4,229	0.02%
2024/02/21	1.2	12.20	0	0.00	12.15	1.2	4,223	0.03%
2024/02/20	1	12.20	1	12.20	12.20	0	4,216	0.00%
2024/02/19	0	0.00	1	12.25	12.30	-1	4,232	-0.02%
2024/02/15	2	12.15	4	12.10	12.20	-2	4,204	-0.05%
2024/02/05	2	12.20	0	0.00	12.25	2	4,176	0.05%
2024/02/02	0	0.00	3	12.10	12.15	-3	4,052	-0.07%
2024/01/26	2	11.95	0	0.00	11.95	2	3,975	0.05%
2024/01/25	0	0.00	0	11.95	11.90	0	3,997	0.00%
2024/01/23	1	11.95	0	0.00	12.00	1	4,018	0.02%
2024/01/19	0	0.00	2	11.90	11.95	-2	4,011	-0.05%
2024/01/17	2.1	11.82	2	11.85	11.75	0.1	3,981	0.00%
2024/01/11	0	0.00	1	12.05	12.05	-1	3,861	-0.03%
2024/01/10	0.1	12.10	0	0.00	12.05	0.1	3,856	0.00%
2024/01/09	2	12.25	2	12.35	12.25	0	3,819	0.00%
2024/01/08	3	12.30	0	0.00	12.30	3	3,774	0.08%
2024/01/05	0	0.00	0.1	12.25	12.30	-0.1	3,741	0.00%
2024/01/04	5	12.20	1	12.25	12.25	4	3,715	0.11%
2024/01/03	1	12.15	1	12.30	12.25	0	3,686	0.00%
2024/01/02	0	0.00	13	12.32	12.30	-13	3,607	-0.36%
2023/12/29	7	12.24	5.1	12.31	12.25	1.9	3,547	0.05%
2023/12/28	8	12.20	4	12.21	12.25	4	3,459	0.12%
2023/12/27	2	12.00	4	12.18	12.20	-2	3,353	-0.06%
2023/12/26	8.5	11.94	2	11.95	11.95	6.5	3,094	0.21%
2023/12/22	6	11.60	0.1	11.55	11.55	6	2,827	0.21%
2023/12/21	10	11.60	1	11.55	11.55	9	2,873	0.31%
2023/12/20	0	0.00	0.2	11.55	11.55	-0.2	2,856	-0.01%
2023/12/19	5	11.55	0	0.00	11.55	5	2,853	0.18%
2023/12/15	1	11.55	0	0.00	11.55	1	2,835	0.04%
2023/12/14	6	11.59	12.1	11.57	11.60	-6.1	2,777	-0.22%
2023/12/13	0	0.00	5	11.45	11.40	-5	2,701	-0.19%
2023/12/12	5	11.40	20.5	11.45	11.40	-15.5	2,792	-0.56%
2023/12/11	25	11.40	0	0.00	11.40	25	2,765	0.90%
2023/12/08	59.9	11.46	1	11.50	11.45	58.9	2,716	2.17%
2023/12/04	10	11.55	5.3	11.60	11.60	4.8	2,448	0.19%
2023/12/01	5	11.60	0	0.00	11.60	5	2,397	0.21%
2023/11/29	2	11.60	0	0.00	11.60	2	2,309	0.09%
2023/11/28	0	0.00	5	11.70	11.60	-5	2,277	-0.22%
2023/11/27	2	11.58	0	0.00	11.55	2	2,227	0.09%
2023/11/22	0	0.00	2	11.65	11.65	-2	2,176	-0.09%
2023/11/13	2	11.40	0	0.00	11.40	2	2,108	0.09%
2023/11/10	1	11.45	0.1	11.50	11.45	0.9	2,098	0.04%
2023/11/01	0.3	11.60	0	0.00	11.55	0.3	2,083	0.01%
2023/10/27	0	0.00	4	11.55	11.55	-4	2,187	-0.18%
2023/10/23	1	11.65	4	11.65	11.60	-3	2,442	-0.12%
2023/10/20	1	11.55	0	0.00	11.60	1	2,464	0.04%
2023/10/18	0	0.00	10.5	11.75	11.70	-10.5	2,525	-0.42%
2023/10/13	0.4	11.85	0	0.00	11.85	0.4	2,727	0.02%
2023/10/12	0	0.00	7	11.85	11.90	-7	2,778	-0.25%
2023/10/06	0	0.00	1	11.75	11.70	-1	2,987	-0.03%
2023/10/04	0	0.00	2	11.65	11.65	-2	3,062	-0.07%
2023/10/02	1.3	11.67	0	0.00	11.65	1.3	3,139	0.04%
2023/09/26	3	11.65	0	0.00	11.60	3	3,348	0.09%
2023/09/20	0	0.00	2	11.80	11.75	-2	3,321	-0.06%
2023/09/14	2	11.75	3	11.75	11.75	-1	3,375	-0.03%
2023/09/12	0	0.00	10	11.85	11.85	-10	3,383	-0.30%
2023/09/11	0	0.00	3	11.75	11.70	-3	3,373	-0.09%
2023/09/08	0	0.00	0.1	11.75	11.80	-0.1	3,381	0.00%
2023/09/06	58	11.80	0	0.00	11.75	58	3,464	1.67%
2023/09/05	0	0.00	0.4	11.80	11.80	-0.4	3,471	-0.01%
2023/09/01	0.3	11.85	0	0.00	11.80	0.3	3,644	0.01%
2023/08/29	0	0.00	20	11.80	11.90	-20	3,826	-0.52%
2023/08/24	4	11.78	0	0.00	11.75	4	3,883	0.10%
2023/08/18	0.7	11.70	0	0.00	11.70	0.7	4,031	0.02%
2023/08/16	11	11.66	4	11.75	11.70	7	4,135	0.17%
2023/08/15	2	11.75	0	0.00	11.80	2	4,142	0.05%
2023/08/07	2.1	11.95	0	0.00	12.05	2.1	4,306	0.05%
2023/08/04	0	0.00	1	12.00	11.95	-1	4,313	-0.02%
2023/08/02	7	12.00	0	0.00	12.00	7	4,309	0.16%
2023/08/01	0.3	12.10	12	12.11	12.15	-11.8	4,274	-0.27%
2023/07/31	2	12.00	6	12.12	12.00	-4	4,240	-0.09%
2023/07/28	0	0.00	1	12.00	12.00	-1	4,160	-0.02%
2023/07/27	27	12.08	6	12.07	12.00	21	4,120	0.51%
2023/07/26	1	11.80	0	0.00	11.95	1	4,064	0.02%
2023/07/24	6	11.65	0.5	11.70	11.70	5.5	4,009	0.14%
2023/07/20	1	11.70	0	0.00	11.75	1	3,981	0.03%
2023/07/19	1	11.75	0	0.00	11.70	1	3,972	0.03%
2023/07/18	4	11.79	0	0.00	11.75	4	3,934	0.10%
2023/07/17	3	11.85	5	11.85	11.85	-2	3,853	-0.05%
2023/07/14	1	11.80	0	0.00	11.90	1	3,871	0.03%
2023/07/13	23	11.68	10	11.75	11.85	13	3,881	0.33%
2023/07/12	5	11.75	2.3	11.76	11.80	2.7	3,689	0.07%
2023/07/10	5	11.77	0	0.00	11.75	5	3,662	0.14%
2023/07/07	2	11.80	0	0.00	11.80	2	3,636	0.05%
2023/07/05	5	11.92	0	12.05	11.90	5	3,604	0.14%
2023/07/04	10	12.00	0	0.00	11.95	10	3,584	0.28%
2023/07/03	0.3	12.10	0	0.00	12.10	0.3	3,633	0.01%
2023/06/30	1	12.00	4	12.10	12.05	-3	3,789	-0.08%
2023/06/29	1	12.00	0	0.00	12.05	1	4,095	0.02%
2023/06/28	2	12.00	0	0.00	12.00	2	4,305	0.05%
2023/06/27	0	0.00	0.2	12.00	12.00	-0.2	4,393	0.00%
2023/06/26	0	0.00	4	12.00	12.00	-4	4,569	-0.09%
2023/06/21	12	12.03	0	0.00	12.00	12	4,730	0.25%
2023/06/20	0	0.00	17	12.05	12.05	-17	5,161	-0.33%
2023/06/19	0	0.00	1	12.10	12.10	-1	5,524	-0.02%
2023/06/15	0	0.00	1.1	12.20	12.15	-1.1	6,028	-0.02%
2023/06/14	1	12.20	0	0.00	12.20	1	6,384	0.02%
2023/06/13	7	12.09	15.1	12.10	12.15	-8.1	6,587	-0.12%
2023/06/12	3	12.15	10.3	12.17	12.10	-7.3	6,893	-0.11%
2023/06/08	9	12.15	1	12.20	12.10	8	7,398	0.11%
2023/06/07	2	12.15	0	0.00	12.20	2	7,429	0.03%
2023/06/06	10	12.25	0	0.00	12.25	10	7,369	0.14%
2023/06/02	0.1	12.45	0	0.00	12.35	0.1	7,461	0.00%
2023/06/01	0.3	12.55	0	0.00	12.45	0.3	7,464	0.00%
2023/05/31	1	12.50	0	0.00	12.45	1	7,471	0.01%
2023/05/29	0	0.00	20	12.58	12.60	-20	7,442	-0.27%
2023/05/26	1	12.50	0	0.00	12.55	1	7,425	0.01%
2023/05/23	2	12.55	10	12.50	12.55	-8	7,451	-0.11%
2023/05/22	2	12.30	0	0.00	12.35	2	7,373	0.03%
2023/05/19	7	12.38	0	0.00	12.40	7	7,393	0.09%
2023/05/18	10	12.50	4	12.48	12.50	6	7,385	0.08%
2023/05/17	0	0.00	6	12.30	12.40	-6	7,342	-0.08%
2023/05/16	0.5	12.15	0	0.00	12.15	0.5	7,320	0.01%
2023/05/15	4	11.95	0	0.00	12.00	4	7,343	0.05%
2023/05/12	5	12.03	0	0.00	12.05	5	7,390	0.07%
2023/05/11	2	12.15	0	0.00	12.10	2	7,397	0.03%
2023/05/09	6	12.18	0.8	12.15	12.15	5.2	7,526	0.07%
2023/05/08	5	12.19	0	0.00	12.20	5	7,628	0.07%
2023/05/05	0	0.00	2	12.30	12.30	-2	7,783	-0.03%
2023/05/04	1	12.25	0	0.00	12.25	1	7,940	0.01%
2023/05/03	2	12.20	2.1	12.25	12.25	-0.1	8,020	0.00%
2023/05/02	0.3	12.30	2	12.30	12.25	-1.8	8,154	-0.02%
2023/04/28	1	12.30	16	12.30	12.35	-15	8,307	-0.18%
2023/04/27	3	12.20	0	0.00	12.25	3	8,375	0.04%
2023/04/24	42	12.25	1	12.25	12.35	41	8,985	0.46%
2023/04/21	1	12.25	9	12.35	12.30	-8	9,066	-0.09%
2023/04/20	1.6	12.35	0	0.00	12.40	1.6	9,095	0.02%
2023/04/18	1	12.50	10	12.50	12.60	-9	9,120	-0.10%
2023/04/17	0	0.00	10	12.50	12.50	-10	9,110	-0.11%
2023/04/14	1	12.40	0	0.00	12.50	1	9,108	0.01%
2023/04/13	1	12.40	2	12.45	12.45	-1	9,157	-0.01%
2023/04/12	2	12.50	30	12.44	12.50	-28	9,620	-0.29%
2023/04/10	6	12.22	0	0.00	12.25	6	9,634	0.06%
2023/04/07	0	0.00	4	12.25	12.25	-4	9,610	-0.04%
2023/04/06	0.3	12.35	0	0.00	12.30	0.3	9,579	0.00%
2023/03/31	14	12.29	34	12.40	12.35	-20	9,500	-0.21%
2023/03/30	6	12.48	16.5	12.84	12.45	-10.5	9,355	-0.11%
2023/03/29	20	13.15	70	13.30	13.20	-50	9,073	-0.55%
2023/03/28	5	12.85	4	13.00	13.05	1	9,044	0.01%
2023/03/27	6	12.92	2	12.80	12.90	4	9,102	0.04%
2023/03/24	32	13.48	36.5	13.29	13.30	-4.5	9,028	-0.05%
2023/03/23	5	13.70	12	13.65	13.70	-7	8,877	-0.08%
2023/03/22	32.2	13.24	22.1	13.26	13.30	10.1	8,434	0.12%
2023/03/21	14.5	12.76	2	13.00	13.00	12.5	8,195	0.15%
2023/03/20	0.5	12.10	0	0.00	12.50	0.5	8,163	0.01%
2023/03/17	4.5	11.89	0	0.00	12.15	4.5	8,039	0.06%
2023/03/16	0.5	11.70	0	0.00	11.70	0.5	7,762	0.01%
2023/03/15	7.4	11.98	2.2	11.90	11.90	5.2	7,704	0.07%
2023/03/14	49	12.26	3	12.30	12.25	46	7,476	0.62%
2023/03/13	4.5	13.06	2	13.10	13.20	2.5	7,352	0.03%
2023/03/10	0.5	13.15	0	0.00	13.15	0.5	7,365	0.01%
2023/03/09	1.5	13.18	3.1	13.23	13.15	-1.6	7,395	-0.02%
2023/03/08	20.5	13.15	0	0.00	13.15	20.5	7,445	0.28%
2023/03/07	0.5	12.85	0	0.00	13.10	0.5	7,463	0.01%
2023/03/06	0	0.00	0.6	12.80	12.80	-0.6	7,445	-0.01%
2023/03/03	0	0.00	12.9	12.60	12.60	-12.9	7,458	-0.17%
2023/03/02	2	12.55	1	12.55	12.60	1	7,567	0.01%
2023/03/01	10.3	12.55	4	12.60	12.60	6.3	7,774	0.08%
2023/02/24	0	0.00	1	12.50	12.60	-1	8,027	-0.01%
2023/02/22	1.9	12.50	1	12.40	12.50	0.9	8,118	0.01%
2023/02/21	12.5	12.70	6.3	12.65	12.70	6.2	8,077	0.08%
2023/02/20	3.5	12.71	1	12.70	12.70	2.5	8,199	0.03%
2023/02/17	2.5	12.72	0	0.00	12.75	2.5	8,356	0.03%
2023/02/16	1.5	12.70	0	0.00	12.60	1.5	8,399	0.02%
2023/02/15	0.6	12.83	0	0.00	12.65	0.6	8,446	0.01%
2023/02/14	1.4	12.72	0	0.00	12.75	1.4	8,562	0.02%
2023/02/13	1.5	12.60	4	12.50	12.60	-2.5	8,586	-0.03%
2023/02/10	1.8	12.75	0	0.00	12.65	1.8	8,610	0.02%
2023/02/09	2.5	12.77	0	0.00	12.80	2.5	8,609	0.03%
2023/02/08	1	12.70	5	12.80	12.75	-4	8,620	-0.05%
2023/02/07	4	12.90	0	0.00	12.85	4	8,601	0.05%
2023/02/06	2	13.00	9	13.00	13.00	-7	8,599	-0.08%
2023/02/03	0	0.00	1	13.00	13.15	-1	8,607	-0.01%
2023/02/02	2	12.80	3	13.02	13.05	-1	8,481	-0.01%
2023/02/01	0	0.00	2	12.68	12.65	-2	8,455	-0.02%
2023/01/30	1.2	12.35	7.5	12.25	12.35	-6.3	8,364	-0.08%
2023/01/17	4	12.20	0	0.00	12.20	4	8,211	0.05%
2023/01/16	2	12.20	1	12.30	12.20	1	8,146	0.01%
2023/01/13	5	12.20	1	12.10	12.15	4	7,950	0.05%
2023/01/12	0	0.00	8.2	11.94	11.90	-8.2	7,808	-0.11%
2023/01/11	0.1	11.65	1	11.65	11.70	-0.9	7,688	-0.01%
2023/01/10	0	0.00	2.4	11.60	11.65	-2.4	7,619	-0.03%
2023/01/09	0	0.00	3	11.60	11.60	-3	7,590	-0.04%
2023/01/06	1.3	11.46	0	0.00	11.55	1.3	7,541	0.02%
2023/01/05	1	11.40	8	11.48	11.50	-7	7,537	-0.09%
2023/01/03	1	11.30	0	0.00	11.35	1	7,591	0.01%
2022/12/29	2	11.35	0	0.00	11.35	2	7,054	0.03%
2022/12/28	1	11.45	0	0.00	11.40	1	7,040	0.01%
2022/12/27	0	0.00	0.3	11.45	11.45	-0.3	6,994	0.00%
2022/12/21	0	0.00	1	11.30	11.25	-1	7,179	-0.01%
2022/12/20	3	11.33	1	11.30	11.25	2	7,188	0.03%
2022/12/19	0.8	11.45	2	11.43	11.35	-1.2	7,014	-0.02%
2022/12/16	0	0.00	1	11.45	11.45	-1	6,868	-0.01%
2022/12/14	0	0.00	1.1	11.50	11.50	-1.1	6,724	-0.02%
2022/12/13	0	0.00	5	11.39	11.40	-5	6,642	-0.08%
2022/12/12	0	0.00	5	11.37	11.40	-5	6,517	-0.08%
2022/12/09	3	11.45	0	0.00	11.40	3	6,397	0.05%
2022/12/05	2	11.25	0	0.00	11.40	2	5,967	0.03%
2022/12/02	3	11.37	0	0.00	11.35	3	5,653	0.05%
2022/11/30	0	0.00	3	11.50	11.50	-3	5,478	-0.05%
2022/11/29	3	11.35	1	11.45	11.45	2	5,364	0.04%
2022/11/28	24	11.44	22	11.49	11.45	2	5,250	0.04%
2022/11/23	1	11.60	1	11.75	11.80	0	4,947	0.00%
2022/11/22	0	0.00	1	11.25	11.65	-1	4,782	-0.02%
2022/11/21	0.9	11.15	0	0.00	11.10	0.9	4,542	0.02%
2022/11/17	2	11.08	0	0.00	11.15	2	4,498	0.04%
2022/11/16	21	11.11	0	0.00	11.05	21	4,444	0.47%
2022/11/15	2	11.30	0	0.00	11.35	2	4,306	0.05%
2022/11/14	0	0.00	3	11.30	11.30	-3	4,141	-0.07%
2022/11/10	3	11.30	0	0.00	11.25	3	3,963	0.08%
2022/11/09	0	0.00	1.6	11.38	11.45	-1.6	3,826	-0.04%
2022/11/08	0	0.00	2	11.33	11.35	-2	3,777	-0.05%
2022/11/07	0	0.00	1	11.20	11.25	-1	3,717	-0.03%
2022/11/03	10	11.05	2	11.10	11.10	8	3,638	0.22%
2022/11/01	2	10.90	0.1	11.00	11.05	2	3,528	0.06%
2022/10/31	0	0.00	3	11.00	11.10	-3	3,436	-0.09%
2022/10/28	1	10.95	0.3	11.05	11.00	0.7	3,385	0.02%
2022/10/27	0.9	11.25	0	0.00	11.20	0.9	3,253	0.03%
2022/10/26	0	0.00	1	11.20	11.25	-1	3,169	-0.03%
2022/10/25	0	0.00	5	11.29	11.20	-5	3,164	-0.16%
2022/10/24	0.4	11.30	3	11.25	11.25	-2.6	3,199	-0.08%
2022/10/21	0	0.00	5	11.35	11.35	-5	3,190	-0.16%
2022/10/20	5	10.99	0	0.00	11.30	5	3,167	0.16%
2022/10/18	1	11.20	0	0.00	11.40	1	2,993	0.03%
2022/10/17	0	0.00	1	11.30	11.30	-1	2,981	-0.03%
2022/10/13	6.1	11.15	0	0.00	11.45	6.1	2,951	0.20%
2022/10/12	0.5	11.30	5	11.45	11.45	-4.5	2,928	-0.15%
2022/10/11	1	11.25	0	0.00	11.45	1	2,929	0.03%
2022/10/07	1	11.65	0	0.00	11.65	1	2,883	0.03%
2022/10/04	2	11.80	0	0.00	11.75	2	3,022	0.07%
2022/10/03	2	11.55	0	0.00	11.65	2	3,042	0.07%
2022/09/30	0.4	11.40	0	0.00	11.55	0.4	3,032	0.01%
2022/09/29	4.3	11.51	0	0.00	11.45	4.3	2,984	0.14%
2022/09/28	2	11.63	19	11.88	11.60	-17	2,933	-0.58%
2022/09/27	2	12.13	13	12.10	12.05	-11	2,856	-0.39%
2022/09/26	1	12.25	1	12.20	12.20	0	2,900	0.00%
2022/09/23	4	12.50	0	0.00	12.45	4	2,953	0.14%
2022/09/21	2.5	12.60	0	0.00	12.55	2.5	3,122	0.08%
2022/09/20	1.4	12.68	0.1	12.70	12.70	1.3	3,178	0.04%
2022/09/16	3	12.70	0	0.00	12.70	3	3,310	0.09%
2022/09/13	0	0.00	1	12.95	12.95	-1	3,234	-0.03%
2022/09/12	0	0.00	4	12.89	12.90	-4	3,264	-0.12%
2022/09/08	2	12.88	0	0.00	12.90	2	3,564	0.06%
2022/09/07	3	12.78	0	0.00	12.85	3	3,611	0.08%
2022/09/06	2	13.08	6	13.10	13.10	-4	3,670	-0.11%
2022/09/02	0	0.00	25.8	13.20	13.20	-25.8	3,854	-0.67%
2022/08/30	3	13.13	0	0.00	13.10	3	3,891	0.08%
2022/08/29	2	13.15	0	0.00	13.15	2	3,872	0.05%
2022/08/25	2	13.28	0	0.00	13.20	2	3,776	0.05%
2022/08/24	2	13.40	0	0.00	13.30	2	3,774	0.05%
2022/08/23	1	13.35	0	0.00	13.35	1	3,752	0.03%
2022/08/19	5	13.55	0	0.00	13.55	5	3,746	0.13%
2022/08/18	2	13.65	0	0.00	13.70	2	3,718	0.05%
2022/08/17	2	13.70	0	0.00	13.65	2	3,747	0.05%
2022/08/16	0	0.00	2	13.55	13.70	-2	3,758	-0.05%
2022/08/15	3	13.63	0	0.00	13.65	3	3,751	0.08%
2022/08/11	1	13.65	1.1	13.61	13.65	-0.1	3,766	0.00%
2022/08/05	2	13.28	0	0.00	13.20	2	3,834	0.05%
2022/08/04	1	13.20	0	0.00	13.30	1	3,916	0.03%
2022/08/01	6	13.55	0	0.00	13.55	6	4,068	0.15%
2022/07/29	1	14.00	5	14.08	14.10	-4	4,091	-0.10%
2022/07/28	1	13.90	3	13.93	13.95	-2	4,054	-0.05%
2022/07/27	0	0.00	3	13.73	13.80	-3	4,053	-0.07%
2022/07/26	0	0.00	3	13.70	13.60	-3	4,060	-0.07%
2022/07/25	7	13.61	10	13.60	13.65	-3	4,076	-0.07%
2022/07/22	1.2	13.36	8	13.38	13.45	-6.9	4,110	-0.17%
2022/07/21	0	0.00	4	13.28	13.25	-4	4,189	-0.10%
2022/07/20	1	13.20	2.1	13.23	13.15	-1.1	4,242	-0.03%
2022/07/19	3	13.08	3	13.15	13.10	0	4,326	0.00%
2022/07/18	1	12.80	2	12.65	12.80	-1	4,336	-0.02%
2022/07/15	4	12.55	5	12.60	12.60	-1	4,334	-0.02%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/13	4.5	12.84	0	0.00	12.85	4.5	4,365	0.10%
2022/07/12	6	12.82	0	0.00	12.80	6	4,407	0.14%
2022/07/11	1	13.55	0	0.00	13.30	1	4,356	0.02%
2022/07/06	3	13.65	0	0.00	13.30	3	4,529	0.07%
2022/07/05	2	13.70	0	0.00	13.75	2	4,785	0.04%
2022/07/04	14	13.79	0	0.00	13.60	14	4,827	0.29%
2022/07/01	5.1	14.21	0	0.00	14.05	5.1	4,968	0.10%
2022/06/30	11.1	14.50	0	0.00	14.55	11.1	5,074	0.22%
2022/06/29	6	14.73	1	14.80	14.80	5	5,078	0.10%
2022/06/28	3	15.75	0	0.00	15.75	3	5,124	0.06%
2022/06/27	0	0.00	6	15.81	15.80	-6	5,114	-0.12%
2022/06/24	0	0.00	3	15.75	15.75	-3	5,072	-0.06%
2022/06/21	10	15.75	3	15.85	15.85	7	5,105	0.14%
2022/06/20	1.2	15.66	0	0.00	15.60	1.2	5,209	0.02%
2022/06/16	0	0.00	5	16.15	16.00	-5	4,960	-0.10%
2022/06/15	1	16.00	4	16.05	16.05	-3	5,055	-0.06%
2022/06/14	0	0.00	1.5	15.57	15.85	-1.5	5,074	-0.03%
2022/06/10	1	15.60	0	0.00	15.65	1	5,252	0.02%
2022/06/08	0	0.00	2	15.65	15.65	-2	5,310	-0.04%
2022/06/06	11	15.50	0	0.00	15.50	11	5,557	0.20%
2022/06/01	0	0.00	5	15.66	15.50	-5	5,911	-0.08%
2022/05/31	0	0.00	1	15.60	15.60	-1	5,889	-0.02%
2022/05/30	0	0.00	21	15.64	15.65	-21	5,884	-0.36%
2022/05/27	1	15.40	5	15.40	15.40	-4	5,887	-0.07%
2022/05/26	0	0.00	2	15.30	15.30	-2	5,909	-0.03%
2022/05/25	1	15.35	0	0.00	15.30	1	5,957	0.02%
2022/05/24	0	0.00	5	15.40	15.40	-5	6,039	-0.08%
2022/05/19	3	15.52	0	0.00	15.50	3	6,120	0.05%
2022/05/18	3	15.75	1	15.70	15.80	2	6,137	0.03%
2022/05/17	1	15.55	3	15.52	15.60	-2	6,169	-0.03%
2022/05/16	0	0.00	55.8	15.32	15.40	-55.8	6,177	-0.90%
2022/05/13	2	15.20	2.3	15.26	15.30	-0.3	6,179	0.00%
2022/05/12	52	15.37	1	15.40	15.15	51	6,249	0.82%
2022/05/10	1	15.50	0	0.00	15.65	1	6,207	0.02%
2022/05/09	3	15.72	0	0.00	15.60	3	6,207	0.05%
2022/05/06	1	15.85	0	0.00	15.85	1	6,209	0.02%
2022/05/05	5	15.98	0	0.00	15.95	5	6,256	0.08%
2022/05/04	3	15.95	3.1	16.02	15.95	-0.1	6,276	0.00%
2022/05/03	10	16.00	2	16.00	16.00	8	6,291	0.13%
2022/04/29	1	16.00	0	0.00	16.05	1	6,369	0.02%
2022/04/27	3	15.90	0	0.00	15.95	3	6,440	0.05%
2022/04/26	1	16.00	7	16.09	16.00	-6	6,411	-0.09%
2022/04/25	18	15.98	4	16.00	16.00	14	6,404	0.22%
2022/04/22	1	16.05	2.1	16.22	16.20	-1.1	6,333	-0.02%
2022/04/20	0	0.00	52	16.05	16.10	-52	6,593	-0.79%
2022/04/19	4	16.10	0.1	16.15	16.10	3.9	6,729	0.06%
2022/04/18	32	15.99	2	16.10	16.05	30	6,782	0.44%
2022/04/15	3	16.17	5	16.20	16.20	-2	6,705	-0.03%
2022/04/14	7	16.26	1	16.25	16.25	6	6,730	0.09%
2022/04/13	27	16.32	8	16.30	16.40	19	6,677	0.28%
2022/04/12	7	16.28	6	16.30	16.40	1	6,615	0.02%
2022/04/11	20	16.54	13.2	16.48	16.50	6.8	6,526	0.10%
2022/04/08	2	17.05	8	17.04	17.10	-6	6,232	-0.10%
2022/04/07	13	17.12	5	17.27	16.90	8	6,245	0.13%
2022/04/06	24	17.21	23	17.22	17.20	1	6,050	0.02%
2022/04/01	5	16.88	0	0.00	16.90	5	5,936	0.08%
2022/03/31	14	16.74	6.7	16.74	16.75	7.3	5,868	0.12%
2022/03/30	2	16.55	6	16.57	16.55	-4	5,717	-0.07%
2022/03/29	2	16.43	1	16.50	16.50	1	5,661	0.02%
2022/03/28	10	16.35	1.1	16.36	16.40	8.9	5,615	0.16%
2022/03/25	4	16.43	2	16.40	16.45	2	5,570	0.04%
2022/03/24	3	16.45	3	16.50	16.50	0	5,559	0.00%
2022/03/23	5	16.47	212	16.36	16.50	-207	5,605	-3.69%	大賣/鉅額交易
2022/03/22	3	16.32	2	16.30	16.35	1	5,503	0.02%
2022/03/21	0	0.00	235.5	16.36	16.35	-235.5	5,486	-4.29%	大賣/鉅額交易
2022/03/18	426	16.35	3	16.37	16.30	423	5,434	7.78%	大買/鉅額交易
2022/03/17	0	0.00	2	16.05	16.10	-2	5,347	-0.04%
2022/03/15	12	15.81	12	15.75	15.85	0	5,188	0.00%
2022/03/11	3	14.93	0	0.00	14.90	3	4,961	0.06%
2022/03/10	3	14.98	1	15.00	15.00	2	4,963	0.04%
2022/03/09	26.7	14.84	0	0.00	14.80	26.7	4,907	0.54%
2022/03/08	19	15.22	1	15.20	15.05	18	4,722	0.38%
2022/03/07	15	15.63	5.1	15.64	15.65	9.9	4,507	0.22%
2022/03/04	0	0.00	21	15.90	15.85	-21	4,430	-0.47%
2022/03/03	0.4	15.95	1	15.90	15.95	-0.6	4,464	-0.01%
2022/03/02	2	15.90	9	15.86	15.90	-7	4,482	-0.16%
2022/03/01	1	15.90	12	15.85	15.90	-11	4,497	-0.24%
2022/02/25	8	15.83	0	0.00	15.80	8	4,541	0.18%
2022/02/24	8.4	15.85	4	15.85	15.85	4.4	4,502	0.10%
2022/02/23	0	0.00	1	15.95	15.95	-1	4,437	-0.02%
2022/02/22	4	15.94	5.2	15.95	15.95	-1.2	4,507	-0.03%
2022/02/21	5	15.96	1.1	16.00	16.05	3.9	4,685	0.08%
2022/02/18	1	16.00	0	0.00	16.00	1	4,806	0.02%
2022/02/17	0	0.00	0.1	16.00	16.00	-0.1	4,797	0.00%
2022/02/15	0	0.00	1	16.00	16.00	-1	4,876	-0.02%
2022/02/14	17.7	16.00	1	16.05	16.05	16.7	4,893	0.34%
2022/02/11	11	16.15	10	16.14	16.15	1	4,788	0.02%
2022/02/10	12	16.15	0	0.00	16.25	12	4,748	0.25%
2022/02/07	5	15.99	2	16.00	16.05	3	4,660	0.06%
2022/01/26	9	15.93	4	15.90	15.95	5	4,572	0.11%
2022/01/25	6	15.88	5	15.85	15.90	1	4,555	0.02%
2022/01/24	2	15.83	9	15.83	15.95	-7	4,533	-0.15%
2022/01/21	5	16.01	0	0.00	16.00	5	4,447	0.11%
2022/01/20	1	16.10	0	0.00	16.15	1	4,347	0.02%
2022/01/19	1	16.15	0	0.00	16.20	1	4,321	0.02%
2022/01/18	0	0.00	1	16.25	16.25	-1	4,274	-0.02%
2022/01/17	2	16.20	3	16.20	16.20	-1	4,236	-0.02%
2022/01/14	5	16.26	9.2	16.31	16.30	-4.2	4,205	-0.10%
2022/01/13	1	16.35	10	16.38	16.35	-9	4,182	-0.22%
2022/01/12	1	16.30	1	16.15	16.15	0	4,056	0.00%
2022/01/11	2	15.95	1	16.00	15.95	1	3,918	0.03%
2022/01/07	7	15.94	4	15.90	15.90	3	4,037	0.07%
2022/01/04	2	15.98	0	0.00	15.95	2	4,036	0.05%
2022/01/03	0	0.00	4	15.95	15.95	-4	4,067	-0.10%
2021/12/30	1	16.00	0	0.00	16.05	1	4,118	0.02%
2021/12/29	2	15.95	0	0.00	15.95	2	4,119	0.05%
2021/12/28	0	0.00	0	15.90	15.90	0	4,114	0.00%
2021/12/27	0	15.90	0	0.00	15.85	0	4,128	0.00%
2021/12/22	0	0.00	2	15.80	15.80	-2	4,254	-0.05%
2021/12/21	2	15.80	0	0.00	15.80	2	4,287	0.05%
2021/12/20	3	15.85	0	0.00	15.80	3	4,292	0.07%
2021/12/17	1	15.85	0	0.00	15.85	1	4,251	0.02%
2021/12/16	8.2	15.94	0	0.00	15.85	8.2	4,225	0.19%
2021/12/15	0.1	15.95	0	0.00	15.90	0.1	4,212	0.00%
2021/12/13	0	0.00	2	16.05	16.05	-2	4,229	-0.05%
2021/12/10	0	0.00	6	16.00	16.00	-6	4,172	-0.14%
2021/12/08	11	15.92	0	0.00	15.90	11	4,185	0.26%
2021/12/06	2	15.90	1	15.85	15.85	1	4,195	0.02%
2021/12/03	1	15.90	0	0.00	15.90	1	4,177	0.02%
2021/12/01	1	15.95	0	0.00	15.90	1	4,196	0.02%
2021/11/29	0	0.00	3	15.85	15.85	-3	4,198	-0.07%
2021/11/26	5	16.00	1	16.05	16.00	4	4,165	0.10%
2021/11/25	0.8	16.20	0	0.00	16.20	0.8	4,155	0.02%
2021/11/24	4	16.05	1	16.15	16.20	3	4,139	0.07%
2021/11/23	0	0.00	2	16.00	16.00	-2	4,080	-0.05%
2021/11/19	1	16.20	1	16.15	16.15	0	4,034	0.00%
2021/11/18	10	16.25	2	16.05	16.40	8	3,946	0.20%
2021/11/17	1	15.95	4	15.98	16.00	-3	3,741	-0.08%
2021/11/16	2	15.75	2	15.80	15.85	0	3,597	0.00%
2021/11/15	5	15.75	0	0.00	15.80	5	3,607	0.14%
2021/11/12	7	15.80	1.1	15.80	15.85	5.9	3,550	0.17%
2021/11/11	9	15.71	0	0.00	15.75	9	3,563	0.25%
2021/11/10	7	15.71	0	0.00	15.75	7	3,542	0.20%
2021/11/09	11.6	15.72	0.1	15.80	15.75	11.5	3,524	0.33%
2021/11/08	2	15.78	0	0.00	15.75	2	3,523	0.06%
2021/11/05	0	0.00	2.6	15.77	15.80	-2.6	3,492	-0.07%
2021/11/04	2	15.80	0	0.00	15.85	2	3,492	0.06%
2021/11/03	5	15.80	0	0.00	15.85	5	3,491	0.14%
2021/11/02	3	15.80	0	0.00	15.85	3	3,497	0.09%
2021/11/01	1	15.85	0	0.00	15.85	1	3,490	0.03%
2021/10/29	3	15.85	11	15.85	15.90	-8	3,493	-0.23%
2021/10/28	0	0.00	3	15.95	15.95	-3	3,517	-0.09%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/26	1	15.95	0	0.00	15.95	1	3,561	0.03%
2021/10/25	0	0.00	3	15.85	15.95	-3	3,639	-0.08%
2021/10/21	6	15.92	3	15.95	15.80	3	4,091	0.07%
2021/10/19	3	16.05	0	0.00	16.00	3	4,131	0.07%
2021/10/18	9	16.09	5	16.11	16.05	4	4,183	0.10%
2021/10/15	8	16.01	1	16.15	15.95	7	4,172	0.17%
2021/10/13	1	15.55	0	0.00	15.55	1	4,113	0.02%
2021/10/12	1	15.55	2	15.55	15.55	-1	4,197	-0.02%
2021/10/08	15	15.58	0	0.00	15.55	15	4,280	0.35%
2021/10/07	4	15.55	4	15.58	15.55	0	4,296	0.00%
2021/10/06	3	15.50	0	0.00	15.45	3	4,319	0.07%
2021/10/05	5	15.85	0	0.00	15.90	5	4,348	0.11%
2021/10/01	4	15.90	1	16.05	15.95	3	4,371	0.07%
2021/09/29	20	15.93	0	0.00	15.95	20	4,248	0.47%
2021/09/28	31	15.97	1	15.95	16.00	30	4,223	0.71%
2021/09/27	1	16.05	0	0.00	16.00	1	4,193	0.02%
2021/09/24	0	0.00	3	15.90	15.85	-3	4,172	-0.07%
2021/09/22	6	15.66	0	0.00	15.70	6	4,215	0.14%
2021/09/17	20.1	15.79	0	0.00	15.80	20.1	4,162	0.48%
2021/09/16	11	15.85	0	0.00	15.80	11	4,201	0.26%
2021/09/15	5	15.80	0	0.00	15.90	5	4,193	0.12%
2021/09/13	1	15.80	0	0.00	15.85	1	4,206	0.02%
2021/09/10	0	0.00	2	15.80	15.80	-2	4,219	-0.05%
2021/09/09	0	0.00	4	15.80	15.80	-4	4,301	-0.09%
2021/09/08	6	15.81	0	0.00	15.80	6	4,329	0.14%
2021/09/07	8	15.96	0	16.10	16.00	8	4,298	0.19%
2021/09/06	1	16.00	0	0.00	16.00	1	4,360	0.02%
2021/09/03	1	16.05	0	0.00	16.10	1	4,349	0.02%
2021/09/02	1	16.15	0	0.00	16.05	1	4,431	0.02%
2021/09/01	2	16.28	0	0.00	16.30	2	4,557	0.04%
2021/08/31	2	16.05	0	0.00	16.05	2	4,703	0.04%
2021/08/30	11	16.15	1	16.10	16.20	10	4,736	0.21%
2021/08/25	2	15.95	2	16.00	16.00	0	4,771	0.00%
2021/08/23	2	15.85	0	0.00	15.85	2	4,818	0.04%
2021/08/20	1	15.80	0	0.00	15.75	1	4,884	0.02%
2021/08/19	2	15.80	20	15.90	15.85	-18	4,959	-0.36%
2021/08/18	3	15.65	10	15.90	16.00	-7	4,973	-0.14%
2021/08/17	0	16.00	5	15.90	15.85	-5	4,977	-0.10%
2021/08/16	15	16.01	2	16.15	16.00	13	4,997	0.26%
2021/08/13	0	0.00	1	16.30	16.25	-1	4,996	-0.02%
2021/08/12	0	0.00	1	16.40	16.40	-1	5,047	-0.02%
2021/08/10	1	16.35	0	0.00	16.35	1	5,278	0.02%
2021/08/09	0	0.00	4	16.50	16.45	-4	5,612	-0.07%
2021/08/05	0	0.00	10	16.40	16.40	-10	6,025	-0.17%
2021/08/03	2	16.30	0	0.00	16.35	2	6,922	0.03%
2021/08/02	7	16.31	0	0.00	16.35	7	7,121	0.10%
2021/07/30	3	16.35	0	0.00	16.45	3	7,394	0.04%
2021/07/29	1	16.30	3	16.35	16.35	-2	7,496	-0.03%
2021/07/28	1	16.25	2	16.20	16.30	-1	7,555	-0.01%
2021/07/27	11	16.56	2.1	16.50	16.40	8.9	7,803	0.11%
2021/07/26	9	17.45	0	0.00	17.45	9	7,769	0.12%
2021/07/23	3	17.50	0	0.00	17.50	3	7,639	0.04%
2021/07/22	10	17.50	24	17.56	17.55	-14	7,705	-0.18%
2021/07/21	3	17.50	9	17.52	17.50	-6	7,686	-0.08%
2021/07/20	9	17.49	7	17.45	17.50	2	7,753	0.03%
2021/07/19	1	17.60	8	17.57	17.65	-7	7,812	-0.09%
2021/07/16	1	17.50	1.1	17.45	17.55	-0.1	7,918	0.00%
2021/07/15	2	17.20	20	17.30	17.30	-18	7,908	-0.23%
2021/07/14	1	17.10	0	0.00	17.10	1	7,912	0.01%
2021/07/13	2	17.05	2	17.10	17.05	0	8,084	0.00%
2021/07/12	58	17.00	2	17.03	17.00	56	8,148	0.69%
2021/07/09	2	16.73	0	0.00	16.75	2	8,179	0.02%
2021/07/08	0	0.00	3	16.70	16.80	-3	8,393	-0.04%
2021/07/07	0	0.00	8	16.50	16.50	-8	8,590	-0.09%
2021/07/06	0	0.00	4	16.53	16.55	-4	8,910	-0.04%
2021/07/05	0	0.00	8	16.45	16.50	-8	9,005	-0.09%
2021/07/01	11	16.35	2	16.40	16.35	9	9,166	0.10%
2021/06/29	10	16.35	0	0.00	16.45	10	9,440	0.11%
2021/06/25	1	16.40	0	0.00	16.35	1	9,718	0.01%
2021/06/24	4	16.30	0	0.00	16.30	4	9,813	0.04%
2021/06/23	0	0.00	3	16.30	16.30	-3	9,998	-0.03%
2021/06/21	11	16.15	0	0.00	16.15	11	10,653	0.10%
2021/06/18	5	16.27	0	0.00	16.30	5	10,631	0.05%
2021/06/17	4	16.35	1	16.35	16.40	3	10,576	0.03%
2021/06/16	2	16.48	0	0.00	16.45	2	10,667	0.02%
2021/06/15	2	16.40	13	16.49	16.55	-11	10,656	-0.10%
2021/06/11	2	16.35	6	16.38	16.40	-4	10,684	-0.04%
2021/06/10	2	16.18	6	16.25	16.30	-4	10,767	-0.04%
2021/06/09	33	16.44	5	16.40	16.30	28	10,770	0.26%
2021/06/08	7	16.61	5	16.60	16.65	2	10,836	0.02%
2021/06/07	7	16.82	2	16.95	16.90	5	11,068	0.05%
2021/06/04	6	17.05	1	17.10	17.10	5	11,370	0.04%
2021/06/02	6	17.14	0	0.00	17.20	6	11,834	0.05%
2021/05/28	1	17.10	0	0.00	17.10	1	11,903	0.01%
2021/05/27	7	16.71	1	16.80	16.90	6	11,930	0.05%
2021/05/25	1	16.75	0	0.00	16.80	1	12,054	0.01%
2021/05/24	2	16.73	0	0.00	16.75	2	12,137	0.02%
2021/05/21	0	0.00	1	16.85	16.85	-1	12,176	-0.01%
2021/05/20	1	16.45	0	0.00	16.70	1	12,135	0.01%
2021/05/19	6	16.71	5	16.65	16.65	1	12,094	0.01%
2021/05/18	4	16.51	3	16.63	16.70	1	12,047	0.01%
2021/05/17	17	16.02	5	16.01	15.70	12	12,157	0.10%
2021/05/14	7	16.84	6	16.72	16.80	1	11,833	0.01%
2021/05/13	8	16.69	0	0.00	16.60	8	11,706	0.07%
2021/05/12	45	16.72	14.1	16.62	16.55	30.9	11,415	0.27%
2021/05/11	3	17.77	2	17.85	17.70	1	10,777	0.01%
2021/05/10	0	0.00	6	18.13	18.15	-6	10,583	-0.06%
2021/05/07	10	17.95	1	17.95	18.00	9	10,427	0.09%
2021/05/06	0	0.00	0	17.50	17.55	0	10,219	0.00%
2021/05/04	30	17.13	13	17.04	17.20	17	10,070	0.17%
2021/05/03	4	17.59	105.7	17.89	17.40	-101.7	9,786	-1.04%	大賣/鉅額交易
2021/04/29	0	0.00	0	17.70	17.70	0	9,643	0.00%
2021/04/28	7	17.70	7	17.70	17.75	0	9,576	0.00%
2021/04/27	8	17.33	0	0.00	17.40	8	9,561	0.08%
2021/04/26	6	17.43	1	17.45	17.45	5	9,534	0.05%
2021/04/23	1	17.10	0	0.00	17.15	1	9,515	0.01%
2021/04/22	0	0.00	2	17.35	17.20	-2	9,460	-0.02%
2021/04/21	1	17.20	2	17.28	17.35	-1	9,293	-0.01%
2021/04/20	1	17.20	0	0.00	17.30	1	9,307	0.01%
2021/04/19	1.5	17.17	1	17.35	17.40	0.5	9,301	0.01%
2021/04/16	0	0.00	5	16.89	17.00	-5	9,234	-0.05%
2021/04/15	4	16.70	0	0.00	16.75	4	9,318	0.04%
2021/04/14	4	16.50	1	16.55	16.60	3	9,248	0.03%
2021/04/13	10	16.59	2	16.65	16.55	8	9,162	0.09%
2021/04/12	25	16.76	2	16.75	16.75	23	8,896	0.26%
2021/04/09	31	17.10	5	17.00	17.00	26	8,653	0.30%
2021/04/08	14.4	17.02	0	17.05	17.05	14.3	8,649	0.17%
2021/04/07	0	0.00	7	17.05	17.10	-7	8,705	-0.08%
2021/04/06	24	17.13	11	17.10	17.10	13	8,635	0.15%
2021/04/01	11	16.88	0	16.90	16.95	11	8,498	0.13%
2021/03/31	17	16.80	0	0.00	16.90	17	8,344	0.20%
2021/03/30	1	16.30	0	0.00	16.45	1	8,147	0.01%
2021/03/29	3	16.37	6	16.37	16.40	-3	8,063	-0.04%
2021/03/26	4	16.34	2	16.30	16.40	2	7,982	0.03%
2021/03/25	13	16.03	11	16.30	16.40	2	7,829	0.03%
2021/03/24	22	15.82	7.1	15.99	15.90	14.9	7,526	0.20%
2021/03/23	0	0.00	1	15.10	15.15	-1	7,169	-0.01%
2021/03/22	4	15.08	1	15.00	15.10	3	7,169	0.04%
2021/03/19	5	14.95	0	0.00	14.95	5	7,233	0.07%
2021/03/18	10	15.05	0	0.00	15.05	10	7,388	0.14%
2021/03/17	4	15.05	1	15.10	15.05	3	7,447	0.04%
2021/03/16	0	0.00	0	15.20	15.25	0	7,408	0.00%
2021/03/15	11	15.05	32.1	15.00	15.10	-21.1	7,356	-0.29%
2021/03/12	1	14.95	0	0.00	14.85	1	7,324	0.01%
2021/03/11	18.1	14.98	5	15.54	14.95	13.1	7,113	0.18%
2021/03/10	5	14.99	4	15.08	15.15	1	6,713	0.01%
2021/03/09	48	14.64	30	14.45	14.65	18	6,400	0.28%
2021/03/08	20	13.95	0	0.00	13.90	20	5,951	0.34%
2021/03/03	0	0.00	1.1	13.76	13.90	-1.1	5,909	-0.02%
2021/03/02	2	13.85	1	13.85	13.80	1	5,844	0.02%
2021/02/26	2	13.70	0	0.00	13.90	2	5,779	0.03%
2021/02/25	1	13.80	0	0.00	13.95	1	5,673	0.02%
2021/02/24	0	0.00	1	13.85	13.70	-1	5,614	-0.02%
2021/02/23	0	0.00	1	13.50	13.55	-1	5,494	-0.02%
2021/02/22	0	0.00	1	13.40	13.40	-1	5,481	-0.02%
2021/02/19	2	13.25	0	0.00	13.25	2	5,455	0.04%
2021/02/17	0	0.00	5	13.33	13.35	-5	5,446	-0.09%
2021/02/04	0	0.00	5	12.77	12.85	-5	5,165	-0.10%
2021/01/29	5	12.60	3	12.70	12.60	2	5,363	0.04%
2021/01/28	2	12.55	1	12.55	12.65	1	5,313	0.02%
2021/01/27	5	12.70	0	0.00	12.70	5	5,227	0.10%
2021/01/22	2	12.75	0	0.00	12.80	2	5,135	0.04%
2021/01/21	12	12.83	0	0.00	12.85	12	5,091	0.24%
2021/01/20	3	12.85	22	12.84	12.80	-19	5,066	-0.38%
2021/01/19	3	13.05	0.5	13.00	13.05	2.5	4,897	0.05%
2021/01/18	1	13.10	3	13.10	13.05	-2	4,927	-0.04%
2021/01/14	0	0.00	4	13.30	13.35	-4	4,886	-0.08%
2021/01/13	11	13.35	0	0.00	13.30	11	4,875	0.23%
2021/01/12	4	13.16	0	0.00	13.10	4	4,766	0.08%
2021/01/11	4	13.40	7	13.35	13.35	-3	4,671	-0.06%
2021/01/08	1	13.00	2	13.05	13.15	-1	4,520	-0.02%
2021/01/07	1	12.80	3	12.87	12.80	-2	4,307	-0.05%
2021/01/06	3	12.83	0	0.00	12.75	3	4,259	0.07%
2021/01/05	2	12.95	7	12.95	13.00	-5	4,111	-0.12%
2021/01/04	7	13.00	0	0.00	13.05	7	4,097	0.17%
2020/12/31	0	0.00	10	12.95	12.85	-10	3,996	-0.25%
2020/12/30	0	0.00	13	12.82	13.00	-13	3,902	-0.33%
2020/12/29	1	12.65	15	12.67	12.70	-14	3,740	-0.37%
2020/12/28	0	0.00	11	12.70	12.65	-11	3,743	-0.29%
2020/12/24	7	12.61	0	0.00	12.65	7	3,792	0.18%
2020/12/23	3	12.55	0	0.00	12.60	3	3,819	0.08%
2020/12/22	1	12.70	1	12.75	12.60	0	3,840	0.00%
2020/12/21	1	12.65	0	0.00	12.75	1	3,893	0.03%
2020/12/18	2	12.65	0	0.00	12.70	2	3,941	0.05%
2020/12/16	0	0.00	3	12.70	12.70	-3	3,966	-0.08%
2020/12/15	2	12.55	10	12.65	12.70	-8	3,958	-0.20%
2020/12/14	26	12.81	70	12.80	12.85	-44	3,911	-1.12%
2020/12/11	0	0.00	13	12.23	12.25	-13	3,659	-0.36%
2020/12/09	0	0.00	10	12.05	12.10	-10	3,512	-0.28%
2020/12/08	1	12.00	0	12.00	12.05	1	3,489	0.03%
2020/12/07	0	0.00	12	12.05	12.10	-12	3,486	-0.34%
2020/12/04	0	0.00	20	12.05	12.10	-20	3,519	-0.57%
2020/12/03	5	12.02	0	0.00	12.00	5	3,547	0.14%
2020/11/30	1	12.05	0	0.00	12.00	1	3,548	0.03%
2020/11/25	0	0.00	2	12.00	12.05	-2	3,506	-0.06%
2020/11/23	1	12.00	0	12.05	12.00	1	3,472	0.03%
2020/11/18	1	12.05	0	0.00	12.10	1	3,323	0.03%
2020/11/13	0	0.00	0	12.00	11.95	0	3,390	0.00%
2020/11/12	0	0.00	10	12.00	12.00	-10	3,394	-0.29%
2020/11/11	1	12.05	0	0.00	12.05	1	3,390	0.03%
2020/11/10	12	12.00	9	12.05	11.95	3	3,300	0.09%
2020/11/06	0	0.00	3	11.85	11.85	-3	3,254	-0.09%
2020/11/04	11	11.75	1	11.75	11.80	10	3,399	0.29%
2020/11/02	1	11.75	1	11.75	11.80	0	3,456	0.00%
2020/10/30	0	0.00	2	11.80	11.75	-2	3,500	-0.06%
2020/10/29	1	11.70	0.1	11.85	11.85	0.9	3,519	0.03%
2020/10/28	2	11.80	0.3	11.90	11.85	1.7	3,524	0.05%
2020/10/27	4	11.90	6	11.95	11.85	-2	3,518	-0.06%
2020/10/26	0	0.00	2	11.98	12.00	-2	3,523	-0.06%
2020/10/23	4	11.90	6	11.92	12.00	-2	3,511	-0.06%
2020/10/22	1	11.85	5	11.80	11.95	-4	3,549	-0.11%
2020/10/20	0	0.00	1	11.75	11.70	-1	3,548	-0.03%
2020/10/15	1	11.70	8	11.70	11.75	-7	3,645	-0.19%
2020/10/12	10	11.75	0	0.00	11.70	10	3,776	0.26%
2020/10/07	2	11.65	0	0.00	11.75	2	4,148	0.05%
2020/10/05	0	0.00	1.1	11.71	11.75	-1.1	4,628	-0.02%
2020/09/29	0	0.00	1	11.60	11.75	-1	4,814	-0.02%
2020/09/28	1.5	11.50	0	0.00	11.55	1.5	4,930	0.03%
2020/09/25	2.5	11.42	0	0.00	11.40	2.5	5,051	0.05%
2020/09/24	6	11.41	0	0.00	11.40	6	5,076	0.12%
2020/09/23	1	11.55	0	0.00	11.65	1	5,088	0.02%
2020/09/18	0	0.00	1	11.95	11.95	-1	5,041	-0.02%
2020/09/17	1.7	11.92	2.2	11.95	11.95	-0.5	5,049	-0.01%
2020/09/15	0	0.00	1	11.85	11.90	-1	5,026	-0.02%
2020/09/10	20	11.75	1	11.85	11.90	19	5,093	0.37%
2020/09/09	0	0.00	28	11.70	11.80	-28	5,100	-0.55%
2020/09/08	0	0.00	1	11.70	11.65	-1	5,106	-0.02%
2020/09/07	0	0.00	1	11.50	11.55	-1	5,172	-0.02%
2020/09/04	0	0.00	1	11.50	11.50	-1	5,230	-0.02%
2020/09/03	0	0.00	0.2	11.55	11.55	-0.2	5,282	0.00%
2020/09/01	0	0.00	15	11.55	11.60	-15	5,338	-0.28%
2020/08/31	0	0.00	3	11.60	11.55	-3	5,397	-0.06%
2020/08/24	2	11.50	0	0.00	11.55	2	5,831	0.03%
2020/08/20	31	11.58	3	11.55	11.50	28	5,880	0.48%
2020/08/19	1	11.65	19	11.75	11.70	-18	5,830	-0.31%
2020/08/18	15	11.65	0	0.00	11.75	15	5,870	0.26%
2020/08/17	10	11.70	0	0.00	11.70	10	5,927	0.17%
2020/08/13	4	11.75	0	0.00	11.75	4	6,014	0.07%
2020/08/12	1	11.80	1	11.65	11.80	0	6,014	0.00%
2020/08/11	4	11.89	0	0.00	11.90	4	5,994	0.07%
2020/08/10	2	11.80	1	11.85	11.80	1	5,941	0.02%
2020/08/07	1	11.75	10	11.75	11.75	-9	5,890	-0.15%
2020/08/06	20	11.70	11	11.75	11.75	9	5,903	0.15%
2020/08/05	2	11.65	2	11.65	11.70	0	5,924	0.00%
2020/07/31	9	11.36	0	0.00	11.35	9	6,042	0.15%
2020/07/30	10	11.40	0	0.00	11.40	10	6,057	0.17%
2020/07/28	11	11.22	1	11.20	11.25	10	6,117	0.16%
2020/07/27	18	11.34	20	11.45	11.35	-2	6,113	-0.03%
2020/07/24	2	11.48	5	11.50	11.45	-3	6,091	-0.05%
2020/07/23	0	0.00	0.5	11.60	11.60	-0.5	6,056	-0.01%
2020/07/20	2	11.55	0	0.00	11.55	2	5,992	0.03%
2020/07/17	1	11.75	1	11.60	11.65	0	5,994	0.00%
2020/07/16	36	11.75	1	11.70	11.75	35	6,035	0.58%
2020/07/15	2	11.75	0	0.00	11.75	2	6,034	0.03%
2020/07/14	9	11.47	0	0.00	11.45	9	5,969	0.15%
2020/07/13	7	12.15	13	12.16	12.20	-6	5,788	-0.10%
2020/07/10	11	12.10	0	0.00	12.10	11	5,545	0.20%
2020/07/09	30	12.10	0	0.00	12.10	30	5,424	0.55%
2020/07/07	12	12.12	0	0.00	12.10	12	5,295	0.23%
2020/07/06	0	0.00	7	12.15	12.25	-7	5,198	-0.13%
2020/07/03	0	0.00	1	11.95	12.00	-1	5,080	-0.02%
2020/07/02	0	0.00	1	11.85	11.95	-1	5,050	-0.02%
2020/07/01	0	0.00	2	11.80	11.85	-2	4,969	-0.04%
2020/06/30	3	11.75	17	11.75	11.75	-14	4,929	-0.28%
2020/06/29	1	11.70	0	0.00	11.75	1	4,965	0.02%
2020/06/22	1	11.80	0	0.00	11.85	1	5,070	0.02%
2020/06/18	9	11.73	0	0.00	11.75	9	5,356	0.17%
2020/06/17	8	11.77	23.1	11.80	11.75	-15.1	5,453	-0.28%
2020/06/16	0	0.00	17	11.80	11.85	-17	5,713	-0.30%
2020/06/15	0	0.00	2	11.70	11.75	-2	5,852	-0.03%
2020/06/12	2	11.50	3	11.52	11.60	-1	5,896	-0.02%
2020/06/11	3	11.73	0	0.00	11.70	3	5,905	0.05%
2020/06/10	0	0.00	3	11.80	11.85	-3	5,920	-0.05%
2020/06/09	0	0.00	8	11.75	11.75	-8	6,047	-0.13%
2020/06/08	22	11.75	1	11.75	11.75	21	6,161	0.34%
2020/06/04	6	11.76	8	11.71	11.75	-2	6,170	-0.03%
2020/06/03	5	11.75	2	11.80	11.80	3	6,219	0.05%
2020/06/02	1	11.70	4	11.66	11.70	-3	6,120	-0.05%
2020/06/01	7	11.50	0	0.00	11.65	7	6,111	0.11%
2020/05/29	7	11.51	0	0.00	11.30	7	6,028	0.12%
2020/05/28	12	11.63	5	11.60	11.60	7	5,917	0.12%
2020/05/27	0	0.00	1	11.70	11.65	-1	6,029	-0.02%
2020/05/25	8	11.50	0	0.00	11.50	8	6,032	0.13%
2020/05/22	10	11.60	0	0.00	11.55	10	6,000	0.17%
2020/05/21	0	0.00	2	11.60	11.60	-2	5,955	-0.03%
2020/05/20	2	11.45	2	11.50	11.45	0	5,910	0.00%
2020/05/19	0	0.00	7	11.40	11.40	-7	5,876	-0.12%
2020/05/18	5	11.38	0	0.00	11.35	5	5,856	0.09%
2020/05/14	6	11.20	1	11.20	11.20	5	5,802	0.09%
2020/05/13	2	11.20	2	11.25	11.25	0	5,768	0.00%
2020/05/12	11	11.15	0	0.00	11.20	11	5,763	0.19%
2020/05/11	11	11.15	3.1	11.15	11.20	7.9	5,698	0.14%
2020/05/08	21	10.95	0	0.00	10.95	21	5,624	0.37%
2020/05/07	1	10.90	0	0.00	10.90	1	5,609	0.02%
2020/05/06	12	10.80	0	0.00	10.80	12	5,601	0.21%
2020/05/05	19	10.90	0	0.00	10.80	19	5,630	0.34%
2020/04/30	4	10.95	2	10.95	10.95	2	5,559	0.04%
2020/04/29	20	10.80	0	0.00	10.80	20	5,561	0.36%
2020/04/24	1	10.55	0	0.00	10.50	1	5,726	0.02%
2020/04/21	8	10.54	0	0.00	10.50	8	5,742	0.14%
2020/04/17	1	10.75	0	0.00	10.65	1	5,692	0.02%
2020/04/13	3	10.50	0	0.00	10.55	3	5,781	0.05%
2020/04/09	0	0.00	0	10.50	10.50	0	5,840	0.00%
2020/04/08	2	10.40	0	0.00	10.40	2	5,948	0.03%
2020/04/06	2	10.15	0	0.00	10.25	2	5,987	0.03%
2020/04/01	1	10.30	0	0.00	10.30	1	5,981	0.02%
2020/03/31	2	10.20	0	0.00	10.35	2	6,069	0.03%
2020/03/27	2	10.28	3	10.30	10.25	-1	5,947	-0.02%
2020/03/26	1	10.15	1	10.00	10.15	0	5,837	0.00%
2020/03/25	2	10.18	1	10.25	10.20	1	5,815	0.02%
2020/03/24	1	9.88	17	9.97	9.94	-16	5,651	-0.28%
2020/03/23	2	9.09	0	0.00	9.60	2	5,452	0.04%
2020/03/20	4	9.70	0	0.00	9.60	4	5,334	0.07%
2020/03/19	12	9.11	14	8.85	10.50	-2	5,056	-0.04%
2020/03/18	3	9.45	3	9.43	9.62	0	4,844	0.00%
2020/03/17	14	9.54	0	0.00	9.65	14	4,770	0.29%
2020/03/16	2	9.97	0	0.00	9.96	2	4,644	0.04%
2020/03/13	4	9.95	6	9.89	10.20	-2	4,578	-0.04%
2020/03/12	1	10.50	0	0.00	10.60	1	4,404	0.02%
2020/03/10	0	0.00	1	10.80	10.95	-1	4,211	-0.02%
2020/03/09	8	10.99	0	0.00	10.95	8	4,118	0.19%
2020/03/02	16	11.13	1	11.15	11.15	15	3,925	0.38%
2020/02/27	3	11.45	0	0.00	11.35	3	3,887	0.08%
2020/02/26	1	11.50	0	0.00	11.55	1	3,785	0.03%
2020/02/25	1	11.55	3	11.53	11.50	-2	3,773	-0.05%
2020/02/24	0	0.00	2	11.55	11.55	-2	3,752	-0.05%
2020/02/21	2	11.60	0	0.00	11.65	2	3,728	0.05%
2020/02/17	3	11.55	13	11.55	11.60	-10	3,664	-0.27%
2020/02/13	1	11.65	21	11.70	11.70	-20	3,617	-0.55%
2020/02/12	0	0.00	0.8	11.70	11.70	-0.8	3,602	-0.02%
2020/02/11	3	11.65	0.1	11.75	11.70	2.9	3,613	0.08%
2020/02/10	2	11.73	0	0.00	11.75	2	3,595	0.06%
2020/02/06	55	11.85	0	0.00	11.90	55	3,586	1.53%
2020/02/04	33	11.70	0.3	11.80	11.75	32.7	3,511	0.93%
2020/02/03	18	11.61	22	11.59	11.65	-4	3,512	-0.11%
2020/01/31	13	11.73	0	0.00	11.75	13	3,421	0.38%
2020/01/30	18	11.60	0	0.00	11.60	18	3,372	0.53%
2020/01/20	0	0.00	1	12.00	12.00	-1	3,211	-0.03%
2020/01/17	110	11.85	0	0.00	11.90	110	3,157	3.48%	大買/鉅額交易
2020/01/16	13	11.81	0	0.00	11.85	13	3,152	0.41%
2020/01/13	1	11.80	1	11.90	11.90	0	3,147	0.00%
2020/01/10	0	0.00	1	11.70	11.80	-1	3,167	-0.03%
2020/01/09	12	11.67	0	0.00	11.70	12	3,136	0.38%
2020/01/08	7	11.69	2	11.70	11.70	5	3,109	0.16%
2020/01/07	0	0.00	16	11.74	11.90	-16	3,007	-0.53%
2020/01/06	1	11.50	13	11.50	11.55	-12	2,875	-0.42%
2020/01/03	2	11.45	2	11.45	11.50	0	2,830	0.00%
2020/01/02	1	11.40	1	11.40	11.35	0	2,771	0.00%
2019/12/31	8	11.25	1	11.20	11.25	7	2,600	0.27%
2019/12/27	2	11.10	0	0.00	11.05	2	2,456	0.08%
2019/12/26	2.2	11.04	0	0.00	11.00	2.2	2,395	0.09%
2019/12/18	221	11.00	0	0.00	11.00	221	2,295	9.63%	大買/鉅額交易
2019/12/13	5	10.95	17	10.91	11.00	-12	2,405	-0.50%
2019/12/10	1	10.90	0	11.00	10.95	1	2,406	0.04%
2019/12/06	0	0.00	1	11.00	10.95	-1	2,405	-0.04%
2019/12/04	6	10.95	0	0.00	11.00	6	2,517	0.24%
2019/11/27	1	11.00	0	0.00	11.05	1	2,614	0.04%
2019/11/25	2	10.95	0	0.00	10.95	2	2,505	0.08%
2019/11/22	1	10.90	0	0.00	10.95	1	2,537	0.04%
2019/11/12	1	11.00	0	0.00	11.00	1	2,605	0.04%
2019/11/11	2	10.90	0	0.00	10.95	2	2,626	0.08%
2019/11/08	11	11.00	0.1	11.00	11.00	10.9	2,679	0.41%
2019/11/06	2	10.90	0	0.00	10.90	2	2,736	0.07%
2019/10/31	2	10.85	0	0.00	10.90	2	3,075	0.07%
2019/10/30	0	0.00	1.2	10.89	10.85	-1.2	3,130	-0.04%
2019/10/29	2	10.90	2	10.90	10.90	0	3,262	0.00%
2019/10/25	2	10.90	0	0.00	10.90	2	3,324	0.06%
2019/10/23	10	10.90	0	0.00	10.90	10	3,389	0.30%
2019/10/22	1	10.90	0	0.00	10.95	1	3,431	0.03%
2019/10/18	0	0.00	1	10.85	10.85	-1	3,401	-0.03%
2019/09/24	0	0.00	10	10.85	10.85	-10	3,363	-0.30%
2019/09/20	0	0.00	2	11.05	10.95	-2	3,328	-0.06%
2019/09/19	0	0.00	1	10.90	10.85	-1	3,218	-0.03%
2019/09/16	0	0.00	1	10.80	10.80	-1	3,267	-0.03%
2019/09/11	6	10.75	0	0.00	10.80	6	3,286	0.18%
2019/09/10	15	10.84	0	0.00	10.85	15	3,279	0.46%
2019/09/06	1	10.70	0	0.00	10.70	1	3,178	0.03%
2019/09/02	0	0.00	8	10.55	10.55	-8	3,142	-0.25%
2019/08/30	0	0.00	1	10.40	10.45	-1	3,153	-0.03%
2019/08/28	1	10.30	0	0.00	10.40	1	3,143	0.03%
2019/08/26	0	0.00	10	10.25	10.35	-10	3,119	-0.32%
2019/08/23	2	10.40	0	0.00	10.35	2	3,096	0.06%
2019/08/22	1	10.35	0	0.00	10.40	1	3,081	0.03%
2019/08/16	0	0.00	0.5	10.30	10.30	-0.5	3,203	-0.02%
2019/08/14	8	10.30	0	0.00	10.35	8	3,177	0.25%
2019/08/13	5	10.35	0	0.00	10.25	5	3,170	0.16%
2019/08/08	11	10.40	0	0.00	10.40	11	3,044	0.36%
2019/08/07	0	0.00	1	10.30	10.25	-1	2,979	-0.03%
2019/08/06	7	10.15	1	10.15	10.25	6	2,977	0.20%
2019/08/02	0.1	10.90	0	0.00	10.90	0.1	2,711	0.01%
2019/08/01	1	11.00	1	11.05	11.00	0	2,632	0.00%
2019/07/31	3	11.12	1.5	11.10	11.10	1.5	2,546	0.06%
2019/07/25	0	0.00	30	11.03	11.05	-30	2,362	-1.27%
2019/07/23	0	0.00	1	10.95	10.95	-1	2,278	-0.04%
2019/07/19	0	0.00	2	10.93	10.95	-2	2,235	-0.09%
2019/07/17	0	0.00	1	10.95	10.95	-1	2,202	-0.05%
2019/07/15	0	0.00	1	10.85	10.95	-1	2,129	-0.05%
2019/07/12	0	0.00	1	10.80	10.80	-1	2,076	-0.05%
2019/07/05	0	0.00	55.4	10.65	10.65	-55.4	2,010	-2.76%
2019/07/02	5	10.70	0	0.00	10.60	5	2,029	0.25%
2019/06/21	0	0.00	2	10.65	10.80	-2	2,124	-0.09%
2019/06/20	0	0.00	1	10.60	10.60	-1	2,088	-0.05%
2019/06/10	0	0.00	5	10.55	10.55	-5	2,186	-0.23%
2019/06/06	7	10.49	5	10.50	10.50	2	2,162	0.09%
2019/06/05	0	0.00	1	10.50	10.50	-1	2,142	-0.05%
2019/05/30	0	0.00	3	10.45	10.45	-3	2,159	-0.14%
2019/05/29	0	0.00	0	10.40	10.45	0	2,186	0.00%
2019/05/21	0	0.00	1	10.35	10.35	-1	2,085	-0.05%
2019/05/09	0	0.00	10	10.35	10.35	-10	2,125	-0.47%
2019/05/08	0	0.00	10	10.35	10.40	-10	2,121	-0.47%
2019/05/07	0	0.00	1	10.40	10.40	-1	2,120	-0.05%
2019/05/03	0	0.00	1	10.45	10.45	-1	2,096	-0.05%
2019/04/26	1	10.30	0	0.00	10.30	1	2,021	0.05%
2019/04/24	1	10.30	0	0.00	10.30	1	2,018	0.05%
2019/04/18	1	10.30	0	0.00	10.35	1	2,009	0.05%
2019/04/17	1	10.35	0	0.00	10.40	1	2,028	0.05%
2019/04/11	1	10.35	0	0.00	10.35	1	2,017	0.05%
2019/04/08	1	10.35	1	10.35	10.45	0	2,056	0.00%
2019/04/02	2	10.35	0	0.00	10.40	2	2,041	0.10%
2019/03/29	4	10.40	0	0.00	10.50	4	2,012	0.20%
2019/03/22	1	10.50	2	10.40	10.50	-1	2,060	-0.05%
2019/03/21	3	10.40	0	0.00	10.45	3	2,051	0.15%
2019/03/20	3	10.30	1	10.30	10.35	2	2,029	0.10%
2019/03/13	1	10.10	0	0.00	10.10	1	1,900	0.05%
2019/02/26	3	10.10	0	0.00	10.05	3	1,809	0.17%
2019/02/18	0.5	10.05	0	0.00	10.05	0.5	1,738	0.03%
2019/02/11	12	9.90	0	0.00	9.88	12	1,726	0.70%
2019/01/28	3	9.82	0	0.00	9.85	3	1,699	0.18%
2019/01/22	0	0.00	0.3	9.79	9.79	-0.3	1,829	-0.02%
2019/01/15	0	0.00	1	9.75	9.77	-1	2,067	-0.05%
2019/01/14	0	0.00	30	9.71	9.75	-30	2,081	-1.44%
2019/01/09	0	0.00	0	9.73	9.74	0	2,397	0.00%
2018/12/21	1	9.50	0	0.00	9.56	1	2,652	0.04%
2018/12/20	1	9.50	0	0.00	9.57	1	2,722	0.04%
2018/12/18	0.1	9.64	0	0.00	9.60	0.1	2,680	0.00%
2018/12/14	5	9.84	0	0.00	9.87	5	2,635	0.19%
2018/12/11	10	9.91	0	0.00	9.92	10	2,588	0.39%
2018/12/06	9	9.90	0	9.97	9.94	9	2,680	0.34%
2018/12/04	2.4	10.01	4	10.00	10.05	-1.6	2,686	-0.06%
2018/11/28	2	9.91	0	0.00	9.97	2	2,695	0.07%
2018/11/26	0	0.00	4	9.93	9.93	-4	2,704	-0.15%
2018/11/21	0	0.00	0.6	9.92	9.90	-0.6	2,841	-0.02%
2018/11/20	0	0.00	10	9.94	9.94	-10	2,849	-0.35%
2018/11/19	2	9.98	0	0.00	10.00	2	2,863	0.07%
2018/11/12	0.2	10.00	0	0.00	9.99	0.2	2,974	0.01%
2018/11/05	1	9.85	0	0.00	9.89	1	3,235	0.03%
2018/11/01	3	9.90	0	0.00	9.90	3	3,281	0.09%
2018/10/29	0	0.00	1	9.53	9.57	-1	3,333	-0.03%
2018/10/26	1	9.64	4	9.71	9.69	-3	3,556	-0.08%
2018/10/25	4	9.85	1	9.88	9.80	3	3,827	0.08%
2018/10/24	1	9.96	0	0.00	10.05	1	3,953	0.03%
2018/10/23	3	10.05	24	10.04	10.00	-21	4,052	-0.52%
2018/10/22	2	10.08	1	10.15	10.15	1	4,091	0.02%
2018/10/19	0	0.00	10	10.25	10.05	-10	4,194	-0.24%
2018/10/18	2	10.20	0	0.00	10.15	2	3,995	0.05%
2018/10/16	7	10.15	0	0.00	10.25	7	4,063	0.17%
2018/10/12	1	10.25	0	0.00	10.25	1	4,026	0.02%
2018/10/11	11	10.12	0	0.00	10.20	11	3,983	0.28%
2018/10/05	2	10.45	2	10.50	10.40	0	3,856	0.00%
2018/10/04	3	10.55	0	0.00	10.50	3	3,815	0.08%
2018/10/03	0	0.00	1	10.55	10.60	-1	3,813	-0.03%
2018/10/01	1	10.65	1	10.70	10.65	0	3,835	0.00%
2018/09/25	1	10.60	0	0.00	10.65	1	3,744	0.03%
2018/09/20	2	10.60	1	10.55	10.60	1	3,722	0.03%
2018/09/11	10	10.45	0	0.00	10.45	10	3,853	0.26%
2018/09/10	5	10.40	0	0.00	10.45	5	3,949	0.13%
2018/09/07	0	0.00	6	10.50	10.50	-6	4,020	-0.15%
2018/09/06	0	0.00	2	10.45	10.45	-2	4,044	-0.05%
2018/09/05	4	10.56	6	10.65	10.50	-2	4,062	-0.05%
2018/09/04	3	10.65	0	0.00	10.65	3	4,076	0.07%
2018/08/31	4	10.64	0	0.00	10.60	4	4,155	0.10%
2018/08/28	5	10.50	1	10.55	10.55	4	4,190	0.10%
2018/08/24	1	10.45	0	0.00	10.50	1	4,158	0.02%
2018/08/22	3	10.40	0	0.00	10.45	3	4,292	0.07%
2018/08/21	1	10.35	0	0.00	10.45	1	4,299	0.02%
2018/08/17	0.1	10.45	0	0.00	10.45	0.1	4,326	0.00%
2018/08/15	1	10.35	0	0.00	10.35	1	4,301	0.02%
2018/08/14	1	10.35	0	0.00	10.40	1	4,266	0.02%
2018/08/13	15	10.43	2	10.40	10.40	13	4,256	0.31%
2018/08/08	1	10.70	0	0.00	10.75	1	4,093	0.02%
2018/08/06	0	0.00	100	10.80	10.80	-100	4,048	-2.47%
2018/08/03	0	0.00	200	10.73	10.75	-200	4,079	-4.90%	大賣/鉅額交易
2018/08/02	4	10.70	200	10.70	10.65	-196	4,079	-4.80%	大賣/鉅額交易
2018/08/01	0	0.00	8	11.30	11.45	-8	3,835	-0.21%
2018/07/31	0	0.00	2	11.20	11.25	-2	3,500	-0.06%
2018/07/30	72	11.10	0	0.00	11.10	72	3,342	2.15%
2018/07/25	51	10.95	3	10.95	11.00	48	3,102	1.55%
2018/07/23	11	10.83	0	0.00	10.85	11	3,027	0.36%
2018/07/19	4	10.80	0	0.00	10.80	4	2,991	0.13%
2018/07/10	0	0.00	2	10.65	10.70	-2	3,114	-0.06%
2018/07/06	0	0.00	304	10.60	10.55	-304	3,153	-9.64%	大賣/鉅額交易
2018/07/05	0	0.00	100	10.70	10.65	-100	3,175	-3.15%
2018/07/02	4	10.75	0	0.00	10.70	4	3,242	0.12%
2018/06/27	2	10.80	0	0.00	10.75	2	3,329	0.06%
2018/06/25	1	10.80	0	0.00	10.85	1	3,406	0.03%
2018/06/22	100	10.80	0	0.00	10.80	100	3,382	2.96%
2018/06/21	0.8	10.90	0	0.00	10.90	0.8	3,355	0.02%
2018/06/20	50	10.80	100	10.98	10.95	-50	3,362	-1.49%
2018/06/19	4	10.90	100	10.88	10.90	-96	3,282	-2.92%
2018/06/11	1	10.70	0.2	10.70	10.70	0.8	3,170	0.03%
2018/06/06	0	0.00	2	10.55	10.55	-2	3,070	-0.07%
2018/06/05	1	10.55	0	0.00	10.55	1	3,047	0.03%
2018/05/31	2	10.50	250	10.55	10.45	-248	2,997	-8.27%	大賣/鉅額交易
2018/05/29	0	0.00	40	10.60	10.60	-40	2,906	-1.38%
2018/05/28	1	10.50	0	0.00	10.55	1	2,876	0.03%
2018/05/25	40	10.45	0	0.00	10.50	40	2,866	1.40%
2018/05/23	100	10.45	0	0.00	10.45	100	2,918	3.43%
2018/05/16	0	0.00	5	10.50	10.45	-5	3,003	-0.17%
2018/05/15	6	10.45	0	0.00	10.45	6	3,086	0.19%
2018/05/14	31	10.40	0	0.00	10.40	31	3,230	0.96%
2018/05/11	100	10.45	3	10.45	10.45	97	3,262	2.97%
2018/05/10	114	10.40	0	0.00	10.45	114	3,212	3.55%	大買/鉅額交易
2018/05/09	100	10.45	0	0.00	10.45	100	3,181	3.14%
2018/05/08	80	10.40	0	0.00	10.45	80	3,206	2.49%
2018/05/03	121	10.45	0	0.00	10.45	121	3,286	3.68%	大買/鉅額交易
2018/05/02	799	10.45	2	10.45	10.50	797	3,302	24.13%	大買/鉅額交易
2018/04/30	5	10.30	0	0.00	10.35	5	3,320	0.15%
2018/04/26	4	10.25	0	0.00	10.20	4	3,563	0.11%
2018/04/19	6	10.20	0	0.00	10.25	6	4,191	0.14%
2018/04/18	1	10.25	0	0.00	10.20	1	4,267	0.02%
2018/04/17	1	10.20	1	10.20	10.20	0	4,323	0.00%
2018/04/16	16	10.20	0	0.00	10.20	16	4,341	0.37%
2018/04/12	4	10.25	0	0.00	10.30	4	4,430	0.09%
2018/04/10	6	10.20	0	0.00	10.20	6	4,392	0.14%
2018/04/09	0	10.25	0	0.00	10.25	0	4,366	0.00%
2018/04/03	0	0.00	57	10.22	10.25	-57	4,332	-1.32%
2018/04/02	15	10.25	0	0.00	10.25	15	4,326	0.35%
2018/03/30	10	10.25	3	10.25	10.20	7	4,271	0.16%
2018/03/29	2	10.15	2	10.20	10.20	0	4,234	0.00%
2018/03/26	10	10.00	0	0.00	10.05	10	4,185	0.24%
2018/03/23	23	9.99	0	0.00	10.05	23	4,225	0.54%
2018/03/21	10	10.15	0	0.00	10.10	10	4,199	0.24%
2018/03/20	1	10.10	0	0.00	10.10	1	4,194	0.02%
2018/03/19	12	10.10	0	0.00	10.05	12	4,181	0.29%
2018/03/15	2	9.97	0	0.00	9.99	2	4,068	0.05%
2018/03/13	0	0.00	1	9.99	10.00	-1	4,068	-0.02%
2018/03/12	0	0.00	4	10.00	10.00	-4	4,054	-0.10%
2018/03/09	1	9.91	0	0.00	9.91	1	4,010	0.02%
2018/03/06	20	9.88	0	0.00	9.86	20	4,045	0.49%
2018/03/05	2	9.88	25	9.88	9.83	-23	4,070	-0.57%
2018/02/27	0	0.00	4	9.98	10.00	-4	3,990	-0.10%
2018/02/26	2	9.99	0	0.00	10.00	2	3,962	0.05%
2018/02/21	1	9.80	1	9.88	9.94	0	3,949	0.00%
2018/02/12	5	9.68	0	0.00	9.70	5	3,896	0.13%
2018/02/09	0	0.00	5	9.48	9.63	-5	3,864	-0.13%
2018/02/07	25	9.68	0	0.00	9.63	25	3,774	0.66%
2018/02/06	6	9.61	0	0.00	9.48	6	3,668	0.16%
2018/02/01	2	10.00	0	0.00	9.98	2	3,415	0.06%
2018/01/31	6	9.92	3	9.91	9.98	3	3,384	0.09%
2018/01/30	5	10.00	2	10.00	10.00	3	3,336	0.09%
2018/01/29	2	10.05	0	0.00	10.05	2	3,264	0.06%
2018/01/25	0	0.00	3	10.20	10.20	-3	3,210	-0.09%
2018/01/24	7	10.10	0	0.00	10.15	7	3,166	0.22%
2018/01/23	0	0.00	50	10.15	10.15	-50	3,075	-1.63%
2018/01/22	0	0.00	8	10.13	10.15	-8	2,987	-0.27%
2018/01/19	0	0.00	2	10.00	9.98	-2	2,801	-0.07%
2018/01/18	5	9.83	0	0.00	9.96	5	2,687	0.19%
2018/01/17	4	9.70	0	0.00	9.74	4	2,491	0.16%
2018/01/11	1	9.54	0	0.00	9.54	1	1,954	0.05%
2018/01/03	1	9.48	0	0.00	9.48	1	1,718	0.06%