台中銀 (2812)-玉山-士林券商分點個股進出

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
18.80
漲跌
▲0.65
漲幅
+3.58%
成交量
13,843張
產業
上市金融類股
884人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台中銀 (2812)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0	18.10	18.05	0	3,275	0.00%
2024/11/20	4	18.10	1.1	18.10	18.10	2.9	3,289	0.09%
2024/11/19	1.1	17.80	0	0.00	17.95	1.1	3,275	0.03%
2024/11/18	1.1	17.80	0	0.00	17.75	1.1	3,251	0.03%
2024/11/15	2.8	17.76	0	0.00	17.75	2.8	3,292	0.09%
2024/11/14	0.1	17.70	0	0.00	17.65	0.1	3,296	0.00%
2024/11/13	2.1	17.70	4	17.75	17.70	-1.9	3,316	-0.06%
2024/11/12	0	0.00	2	17.78	17.75	-2	3,361	-0.06%
2024/11/11	1.5	17.92	0	0.00	17.90	1.5	3,362	0.05%
2024/11/08	1	17.85	0	0.00	17.85	1	3,423	0.03%
2024/11/07	1	17.85	0	0.00	17.75	1	3,521	0.03%
2024/11/06	0	0.00	2.2	17.84	17.75	-2.2	3,570	-0.06%
2024/11/05	0.2	17.95	0	0.00	17.80	0.2	3,651	0.01%
2024/11/04	0.2	17.90	0	0.00	17.85	0.2	3,894	0.00%
2024/11/01	0.1	17.75	0	0.00	17.95	0.1	4,298	0.00%
2024/10/30	0.1	17.85	0	0.00	17.75	0.1	4,348	0.00%
2024/10/29	0	17.95	2	17.78	17.75	-2	4,412	-0.04%
2024/10/28	0.1	17.95	0	0.00	17.90	0.1	4,403	0.00%
2024/10/25	0	18.00	5.3	17.91	17.90	-5.3	4,577	-0.11%
2024/10/24	4	17.95	0	0.00	18.00	4	4,644	0.09%
2024/10/22	1.5	18.12	4	18.05	18.10	-2.5	5,109	-0.05%
2024/10/21	0.3	18.25	0	0.00	18.10	0.3	5,451	0.01%
2024/10/17	1	17.95	0.2	18.05	18.10	0.8	5,783	0.01%
2024/10/16	0	18.00	0.2	18.05	17.90	-0.2	5,855	0.00%
2024/10/15	5.8	17.98	0	0.00	18.00	5.8	5,946	0.10%
2024/10/11	1.1	18.05	0	0.00	17.90	1.1	6,007	0.02%
2024/10/09	0	18.10	0	0.00	17.95	0	6,130	0.00%
2024/10/07	0.1	18.35	4.2	18.27	18.35	-4.1	6,237	-0.07%
2024/10/04	1.7	18.17	0	0.00	18.20	1.7	6,378	0.03%
2024/10/01	2	18.35	0	0.00	18.30	2	6,396	0.03%
2024/09/30	3.2	18.38	0.1	18.40	18.40	3.1	6,410	0.05%
2024/09/26	4	18.38	0.1	18.40	18.35	3.9	6,440	0.06%
2024/09/25	0.3	18.40	0	0.00	18.40	0.3	6,447	0.00%
2024/09/24	1	18.30	0	0.00	18.35	1	6,443	0.02%
2024/09/23	0.5	18.35	4.6	18.34	18.35	-4	6,496	-0.06%
2024/09/20	5	18.16	7	18.20	18.30	-2	6,568	-0.03%
2024/09/19	7.6	18.12	0	0.00	18.20	7.6	6,562	0.12%
2024/09/18	0.1	18.10	0	0.00	18.10	0.1	6,623	0.00%
2024/09/16	0.6	18.10	3	18.10	18.15	-2.4	6,679	-0.04%
2024/09/13	0	0.00	1.1	17.95	17.95	-1.1	6,715	-0.02%
2024/09/12	0.2	18.00	0	0.00	18.00	0.2	6,771	0.00%
2024/09/11	2.2	17.78	0.3	17.85	17.75	1.9	6,757	0.03%
2024/09/10	3.1	17.77	1.5	17.82	17.80	1.6	6,762	0.02%
2024/09/09	1	17.70	0.4	17.70	17.70	0.6	6,743	0.01%
2024/09/06	10.5	17.80	0	0.00	17.80	10.5	6,725	0.16%
2024/09/05	2.6	18.04	0	0.00	17.80	2.6	6,735	0.04%
2024/09/04	10.1	17.84	5	17.90	17.80	5.1	6,756	0.08%
2024/09/03	0.4	18.33	0	0.00	18.15	0.4	6,656	0.01%
2024/08/30	0.7	17.94	0	0.00	18.05	0.7	6,581	0.01%
2024/08/29	0.1	17.83	1	17.80	17.80	-0.9	6,546	-0.01%
2024/08/28	0	17.90	0.2	17.95	17.80	-0.2	6,572	0.00%
2024/08/26	2	17.83	0	0.00	17.85	2	6,724	0.03%
2024/08/23	0.8	17.75	0	0.00	17.75	0.8	6,720	0.01%
2024/08/22	0	17.80	0	0.00	17.75	0	6,717	0.00%
2024/08/21	2.6	17.76	0	0.00	17.80	2.6	6,749	0.04%
2024/08/20	0.6	17.75	0	0.00	17.65	0.6	6,726	0.01%
2024/08/19	2	17.60	1	17.70	17.60	1	6,796	0.02%
2024/08/15	0.6	17.99	0	0.00	17.65	0.6	6,928	0.01%
2024/08/14	0	17.75	0	0.00	17.95	0	7,018	0.00%
2024/08/13	0.8	17.65	10	17.60	17.55	-9.2	7,019	-0.13%
2024/08/09	1	17.50	0	0.00	17.45	1	7,059	0.01%
2024/08/08	0	17.00	0	0.00	16.95	0	6,984	0.00%
2024/08/07	2.1	17.05	1	16.97	17.05	1.1	6,963	0.02%
2024/08/06	0	16.45	1	16.10	16.80	-1	6,918	-0.01%
2024/08/05	24.5	16.78	32	16.61	16.50	-7.5	6,703	-0.11%
2024/08/02	1	17.75	0	0.00	17.80	1	6,318	0.02%
2024/07/31	0	17.90	0	0.00	17.80	0	6,351	0.00%
2024/07/30	6.2	17.82	3	17.90	17.80	3.2	6,386	0.05%
2024/07/29	0	0.00	1	18.10	18.05	-1	6,228	-0.02%
2024/07/26	5	18.03	0	0.00	18.00	5	6,202	0.08%
2024/07/23	23	18.21	0	0.00	18.20	23	6,138	0.37%
2024/07/22	1.3	19.58	2.5	19.61	19.55	-1.3	5,832	-0.02%
2024/07/19	1	19.35	1	19.45	19.60	0	5,519	0.00%
2024/07/18	4	19.85	0	0.00	19.95	4	5,388	0.07%
2024/07/17	2	19.90	0	0.00	19.75	2	5,375	0.04%
2024/07/15	2	19.95	1	19.80	19.80	1	5,417	0.02%
2024/07/12	0.1	19.72	4.4	19.67	19.90	-4.3	5,396	-0.08%
2024/07/11	2	19.65	0	0.00	19.75	2	5,348	0.04%
2024/07/09	2.1	19.05	10	19.00	19.00	-7.9	5,290	-0.15%
2024/07/08	0	0.00	5.2	18.90	19.00	-5.2	5,244	-0.10%
2024/07/05	3.2	18.56	0	0.00	18.60	3.2	5,155	0.06%
2024/07/04	2	18.40	0	0.00	18.50	2	5,176	0.04%
2024/07/03	0.5	18.30	0	0.00	18.40	0.5	5,174	0.01%
2024/07/02	0	18.30	0	0.00	18.25	0	5,162	0.00%
2024/06/28	0	18.30	0	0.00	18.30	0	5,159	0.00%
2024/06/27	1.6	18.14	0.5	18.25	18.20	1.1	5,155	0.02%
2024/06/26	7.5	18.39	0	0.00	18.35	7.5	5,121	0.15%
2024/06/25	0	0.00	0.2	18.65	18.50	-0.2	5,061	0.00%
2024/06/21	0.1	18.51	0	0.00	18.55	0.1	5,035	0.00%
2024/06/20	0.9	18.66	0	0.00	18.50	0.9	5,004	0.02%
2024/06/18	1.1	18.50	0	0.00	18.50	1.1	5,001	0.02%
2024/06/17	1.6	18.49	0	0.00	18.45	1.6	5,106	0.03%
2024/06/14	0	18.45	1	18.50	18.45	-1	5,218	-0.02%
2024/06/13	0	0.00	1	18.40	18.40	-1	5,373	-0.02%
2024/06/12	50	18.50	50	18.45	18.40	0	5,750	0.00%
2024/06/11	1	18.45	4	18.44	18.45	-3	5,906	-0.05%
2024/06/07	0	18.60	0	0.00	18.60	0	5,966	0.00%
2024/06/06	0	18.55	0	0.00	18.55	0	6,000	0.00%
2024/06/05	0.8	18.60	1	18.60	18.55	-0.2	6,057	0.00%
2024/06/03	0.5	18.65	0	0.00	18.55	0.5	6,242	0.01%
2024/05/30	0.1	18.23	0	0.00	18.15	0.1	6,316	0.00%
2024/05/29	5	18.25	0	0.00	18.20	5	6,371	0.08%
2024/05/27	2.1	18.30	0	0.00	18.25	2.1	6,608	0.03%
2024/05/24	1	18.25	0	0.00	18.30	1	6,754	0.01%
2024/05/23	0	18.35	0	0.00	18.15	0	7,222	0.00%
2024/05/22	0	0.00	1	18.40	18.50	-1	7,218	-0.01%
2024/05/21	1	18.10	0	0.00	18.20	1	7,205	0.01%
2024/05/20	0.3	18.20	0	0.00	18.25	0.3	7,192	0.00%
2024/05/17	0.9	18.05	0	0.00	18.10	0.9	7,110	0.01%
2024/05/16	2.4	17.99	0.1	18.00	17.95	2.4	7,127	0.03%
2024/05/15	0.6	18.05	0	0.00	17.90	0.6	7,203	0.01%
2024/05/14	3.1	18.00	5	18.00	17.90	-1.9	7,288	-0.03%
2024/05/13	1.1	18.05	20	18.05	18.05	-18.9	7,381	-0.26%
2024/05/10	1	18.05	0	0.00	18.05	1	7,667	0.01%
2024/05/09	0	17.85	18	17.85	17.85	-18	9,122	-0.20%
2024/05/08	1.2	17.95	0	0.00	17.90	1.2	9,200	0.01%
2024/05/07	2	17.90	0	0.00	18.00	2	9,213	0.02%
2024/05/06	0.1	17.99	0	0.00	18.05	0.1	9,132	0.00%
2024/05/03	2.7	17.87	0	0.00	17.80	2.7	9,025	0.03%
2024/05/02	0.1	17.75	6	17.72	17.80	-6	8,951	-0.07%
2024/04/30	0.1	17.71	0	0.00	17.70	0.1	8,924	0.00%
2024/04/29	0.1	17.75	0	0.00	17.80	0.1	8,881	0.00%
2024/04/26	0	0.00	1	17.40	17.45	-1	8,785	-0.01%
2024/04/25	1.2	17.45	0.1	17.50	17.45	1.1	8,782	0.01%
2024/04/24	10.5	17.50	0	0.00	17.45	10.5	8,771	0.12%
2024/04/23	10.3	17.65	1.7	17.60	17.70	8.6	8,759	0.10%
2024/04/22	6.3	17.35	0	0.00	17.30	6.3	8,673	0.07%
2024/04/19	3	16.97	10	17.15	17.10	-7	8,587	-0.08%
2024/04/18	10.1	17.20	10	17.30	17.40	0.1	8,456	0.00%
2024/04/17	0	17.20	6	17.15	17.30	-6	8,453	-0.07%
2024/04/16	0.1	17.10	6	17.10	17.00	-5.9	8,584	-0.07%
2024/04/15	28.4	17.34	0.3	17.40	17.40	28.1	8,476	0.33%
2024/04/12	0.1	17.36	0	0.00	17.25	0.1	8,441	0.00%
2024/04/11	20.1	17.42	1	17.35	17.45	19.1	8,412	0.23%
2024/04/10	8.4	17.30	1	17.30	17.30	7.4	8,352	0.09%
2024/04/09	0.1	17.16	0	0.00	17.15	0.1	8,298	0.00%
2024/04/08	0.2	17.12	0.1	17.10	17.10	0.1	8,280	0.00%
2024/04/03	4.6	17.01	0	0.00	17.00	4.6	8,262	0.06%
2024/04/02	0.1	17.10	0	0.00	17.00	0.1	8,243	0.00%
2024/04/01	0.1	17.10	0	0.00	17.10	0.1	8,240	0.00%
2024/03/29	1.2	17.10	0	0.00	17.10	1.2	8,224	0.01%
2024/03/28	0.1	17.05	0	0.00	17.05	0.1	8,205	0.00%
2024/03/27	1.1	17.00	3	17.00	17.05	-1.9	8,207	-0.02%
2024/03/25	15.1	16.94	0	0.00	16.90	15.1	8,172	0.18%
2024/03/22	0	0.00	4	17.15	17.00	-4	8,244	-0.05%
2024/03/21	1	17.00	1	17.00	16.95	0	8,273	0.00%
2024/03/20	6.3	16.81	0	0.00	16.75	6.3	8,250	0.08%
2024/03/19	3	16.95	2	16.95	16.90	1	8,199	0.01%
2024/03/18	21	17.05	20	17.10	17.10	1	8,193	0.01%
2024/03/15	13.4	17.29	16	17.25	17.20	-2.6	8,090	-0.03%
2024/03/14	20	17.55	0	0.00	17.55	20	7,817	0.26%
2024/03/13	0	0.00	1	17.45	17.55	-1	7,716	-0.01%
2024/03/08	0	0.00	2	17.10	17.10	-2	7,737	-0.03%
2024/03/07	0	17.05	4	17.05	17.15	-4	7,643	-0.05%
2024/03/06	0	0.00	2	17.03	17.10	-2	7,564	-0.03%
2024/03/05	0.1	16.85	2	16.75	16.75	-1.9	7,463	-0.02%
2024/03/04	100.6	16.75	20	16.75	16.75	80.6	7,428	1.08%
2024/03/01	7.1	16.76	7	16.80	16.80	0.1	7,384	0.00%
2024/02/29	0.1	16.58	0	0.00	16.65	0.1	7,294	0.00%
2024/02/27	1.1	16.31	0	0.00	16.40	1.1	7,143	0.01%
2024/02/26	10.1	16.35	0	0.00	16.40	10.1	7,083	0.14%
2024/02/23	0.1	15.71	0.1	15.75	15.70	0	6,620	0.00%
2024/02/22	0.1	15.80	1	15.80	15.80	-0.9	6,636	-0.01%
2024/02/21	1.1	15.71	0	0.00	15.85	1.1	6,618	0.02%
2024/02/20	0.4	15.69	0	0.00	15.60	0.4	6,703	0.01%
2024/02/19	0	15.60	0	0.00	15.60	0	6,726	0.00%
2024/02/16	1.1	15.55	10	15.50	15.50	-9	6,724	-0.13%
2024/02/15	9.5	15.42	1	15.45	15.50	8.5	6,602	0.13%
2024/02/05	3.4	15.41	0	0.00	15.35	3.4	6,461	0.05%
2024/02/02	6.8	15.27	0.9	15.20	15.40	5.9	6,356	0.09%
2024/02/01	73.4	15.18	92.9	15.21	15.30	-19.5	6,057	-0.32%
2024/01/31	3.1	15.77	41.3	15.85	15.70	-38.2	4,569	-0.84%
2024/01/29	0.1	15.99	0	0.00	15.95	0.1	4,450	0.00%
2024/01/26	0.1	15.98	0	0.00	16.00	0.1	4,453	0.00%
2024/01/25	1.1	16.00	0	0.00	15.90	1.1	4,461	0.02%
2024/01/24	3.1	15.90	0	0.00	15.90	3.1	4,468	0.07%
2024/01/23	0	15.95	0	0.00	15.95	0	4,477	0.00%
2024/01/22	10.4	15.85	0	0.00	15.85	10.4	4,498	0.23%
2024/01/19	2	15.80	0	0.00	15.95	2	4,497	0.04%
2024/01/18	3	15.82	0	0.00	15.85	3	4,502	0.07%
2024/01/17	11.1	15.85	3	15.80	15.80	8.1	4,485	0.18%
2024/01/16	6.1	15.90	0	0.00	15.90	6.1	4,430	0.14%
2024/01/15	6.9	16.14	0	0.00	16.10	6.9	4,366	0.16%
2024/01/12	5	16.10	0	0.00	16.15	5	4,399	0.11%
2024/01/11	0	16.20	0.1	16.20	16.20	-0.1	4,382	0.00%
2024/01/10	20	16.15	2.1	16.01	16.15	17.9	4,400	0.41%
2024/01/09	5	15.90	2	15.90	15.85	3	4,223	0.07%
2024/01/05	0.1	15.98	0	0.00	15.95	0.1	4,209	0.00%
2024/01/04	0.1	15.95	0.1	16.00	15.95	0	4,224	0.00%
2024/01/03	1.5	15.95	0	0.00	15.90	1.5	4,301	0.03%
2023/12/28	0	15.95	1	15.95	16.00	-1	4,325	-0.02%
2023/12/22	7	15.69	0	0.00	15.70	7	4,353	0.16%
2023/12/21	0	15.90	0	0.00	15.75	0	4,350	0.00%
2023/12/20	0.3	15.90	0	0.00	15.90	0.3	4,329	0.01%
2023/12/18	0.3	16.00	1	16.10	15.95	-0.7	4,231	-0.02%
2023/12/15	1.8	16.50	0	0.00	16.20	1.8	4,157	0.04%
2023/12/14	0	0.00	0.3	16.35	16.35	-0.3	4,138	-0.01%
2023/12/13	0.1	16.30	2.2	16.37	16.20	-2.1	4,085	-0.05%
2023/12/12	5.2	16.45	7	16.49	16.50	-1.8	3,978	-0.05%
2023/12/11	4.7	16.39	265.9	16.42	16.45	-261.2	3,940	-6.63%	大賣/鉅額交易
2023/12/07	0.1	16.00	0	0.00	16.05	0.1	3,739	0.00%
2023/12/06	6.2	16.10	15.2	16.10	16.05	-9	3,707	-0.24%
2023/12/05	0.2	15.84	20	15.85	15.80	-19.8	3,551	-0.56%
2023/12/04	1.4	15.85	1	15.80	15.80	0.4	3,503	0.01%
2023/12/01	1	15.70	0	0.00	15.75	1	3,500	0.03%
2023/11/30	0	0.00	22.5	15.78	15.80	-22.5	3,475	-0.65%
2023/11/29	0.1	15.65	3	15.65	15.65	-3	3,395	-0.09%
2023/11/28	0	0.00	3	15.57	15.65	-3	3,389	-0.09%
2023/11/27	0	15.60	2	15.60	15.55	-2	3,344	-0.06%
2023/11/24	2.3	15.60	5	15.65	15.60	-2.7	3,336	-0.08%
2023/11/23	0	0.00	2.1	15.60	15.70	-2.1	3,312	-0.06%
2023/11/22	2.1	15.45	7	15.43	15.50	-4.9	3,201	-0.15%
2023/11/21	3.2	15.43	0	0.00	15.45	3.2	3,169	0.10%
2023/11/20	0.4	15.44	0	0.00	15.40	0.4	3,079	0.01%
2023/11/17	1	15.10	8	15.33	15.35	-7	3,026	-0.23%
2023/11/16	0.1	15.05	1	15.00	15.05	-1	2,867	-0.03%
2023/11/15	5.2	15.01	2	14.95	15.00	3.2	2,824	0.11%
2023/11/14	0	0.00	5	14.95	14.95	-5	2,820	-0.18%
2023/11/13	0	14.95	0	0.00	14.90	0	2,868	0.00%
2023/11/10	3.7	14.95	0	0.00	14.90	3.7	2,997	0.12%
2023/11/09	0.1	14.94	11	14.90	14.90	-10.9	3,030	-0.36%
2023/11/08	0.1	14.88	3.4	14.89	14.85	-3.3	3,096	-0.11%
2023/11/07	0.1	14.90	4	14.85	14.85	-4	3,084	-0.13%
2023/11/06	0.1	14.90	1	14.85	14.90	-0.9	3,086	-0.03%
2023/11/03	1.5	14.90	5	14.85	14.80	-3.5	3,084	-0.11%
2023/11/02	0	0.00	5	14.75	14.80	-5	3,126	-0.16%
2023/11/01	0.1	14.75	0	0.00	14.70	0.1	3,122	0.00%
2023/10/31	1.1	14.70	5	14.70	14.70	-3.9	3,135	-0.12%
2023/10/30	0.6	14.75	1	14.70	14.65	-0.4	3,243	-0.01%
2023/10/27	0.1	14.80	0	0.00	14.70	0.1	3,250	0.00%
2023/10/26	0	0.00	1.1	14.70	14.75	-1.1	3,303	-0.03%
2023/10/25	1.1	14.75	0	0.00	14.75	1.1	3,294	0.03%
2023/10/24	0	0.00	2	14.75	14.75	-2	3,336	-0.06%
2023/10/23	0.1	14.80	0	0.00	14.80	0.1	3,373	0.00%
2023/10/20	0.4	14.89	0.6	14.85	14.85	-0.2	3,402	-0.01%
2023/10/19	0	0.00	1	14.90	14.90	-1	3,428	-0.03%
2023/10/18	1	14.85	0	0.00	14.90	1	3,467	0.03%
2023/10/17	2.2	14.90	15	14.90	14.90	-12.8	3,476	-0.37%
2023/10/16	2.2	14.90	2.1	14.90	14.95	0.1	3,655	0.00%
2023/10/13	0.3	15.00	0	0.00	14.95	0.3	4,098	0.01%
2023/10/12	0.1	14.95	0	0.00	15.00	0.1	4,414	0.00%
2023/10/11	0.8	14.86	0	0.00	14.95	0.8	4,524	0.02%
2023/10/06	1	14.80	0	0.00	14.75	1	4,514	0.02%
2023/10/05	0.4	14.80	0	0.00	14.70	0.4	4,580	0.01%
2023/10/04	4	14.70	0	0.00	14.70	4	4,602	0.09%
2023/10/03	2.2	14.83	0	0.00	14.80	2.2	4,687	0.05%
2023/10/02	0	14.85	4	14.75	14.75	-4	4,752	-0.08%
2023/09/28	3.1	14.68	0	0.00	14.65	3.1	4,891	0.06%
2023/09/27	2	14.70	2.1	14.70	14.70	-0.1	4,938	0.00%
2023/09/26	1	14.70	1	14.75	14.70	0	4,961	0.00%
2023/09/25	0.6	14.80	0	0.00	14.80	0.6	5,037	0.01%
2023/09/22	0	14.80	0	0.00	14.75	0	5,226	0.00%
2023/09/21	1	14.75	0	0.00	14.75	1	5,228	0.02%
2023/09/20	0.3	14.95	0	0.00	14.90	0.3	5,212	0.01%
2023/09/19	0	14.90	0.9	14.90	14.85	-0.8	5,230	-0.02%
2023/09/18	5	14.90	0	0.00	14.90	5	5,284	0.09%
2023/09/15	3	14.98	0	0.00	14.95	3	5,308	0.06%
2023/09/14	0	14.90	0	0.00	14.90	0	5,299	0.00%
2023/09/13	0	14.90	0	0.00	14.90	0	5,311	0.00%
2023/09/12	0	14.85	0.4	14.85	14.85	-0.4	5,371	-0.01%
2023/09/11	14.7	14.76	0	0.00	14.80	14.7	5,403	0.27%
2023/09/08	0.3	14.85	0	0.00	14.80	0.3	5,393	0.01%
2023/09/07	11.1	14.75	0	0.00	14.75	11.1	5,419	0.20%
2023/09/06	0.1	14.94	0	0.00	14.80	0.1	5,466	0.00%
2023/09/05	1.4	14.96	0	0.00	14.90	1.4	5,470	0.03%
2023/09/04	2.6	14.94	0	0.00	14.90	2.6	5,520	0.05%
2023/09/01	2.8	14.83	0	0.00	14.85	2.8	5,539	0.05%
2023/08/31	0.5	14.85	0	0.00	14.75	0.5	5,542	0.01%
2023/08/30	42.1	14.80	0	0.00	14.80	42.1	5,615	0.75%
2023/08/29	15	14.75	0	0.00	14.80	15	5,620	0.27%
2023/08/28	0	14.75	0	0.00	14.70	0	5,646	0.00%
2023/08/25	0.1	14.65	0	0.00	14.60	0.1	5,686	0.00%
2023/08/24	0	14.70	0	0.00	14.65	0	5,703	0.00%
2023/08/23	0.2	14.66	0	0.00	14.60	0.2	5,763	0.00%
2023/08/22	0.1	14.70	0.1	14.70	14.65	0	5,809	0.00%
2023/08/21	68.3	14.58	0	0.00	14.65	68.3	5,828	1.17%
2023/08/18	67.3	14.62	0.1	14.67	14.55	67.2	5,861	1.15%
2023/08/17	0	14.60	10	14.55	14.55	-10	5,830	-0.17%
2023/08/16	0	14.55	200	14.45	14.50	-200	5,797	-3.45%	大賣/鉅額交易
2023/08/15	2.1	14.65	0	0.00	14.65	2.1	5,689	0.04%
2023/08/14	1.1	14.75	0	0.00	14.70	1.1	5,704	0.02%
2023/08/11	1.1	14.90	1	14.90	14.90	0.1	5,765	0.00%
2023/08/10	1.7	14.89	0	0.00	14.85	1.7	5,816	0.03%
2023/08/09	5	14.85	0.9	14.90	14.85	4.1	5,824	0.07%
2023/08/08	1.2	14.81	0	0.00	14.80	1.2	5,865	0.02%
2023/08/07	1.4	14.89	10	14.90	14.90	-8.6	5,967	-0.14%
2023/08/04	2.3	14.88	0	0.00	14.85	2.3	5,993	0.04%
2023/08/02	11.3	14.85	0	0.00	14.85	11.3	6,033	0.19%
2023/08/01	1.2	14.92	0	0.00	15.00	1.2	6,003	0.02%
2023/07/31	2	14.95	2.2	14.98	14.90	-0.2	6,038	0.00%
2023/07/28	1.1	15.00	0	0.00	15.00	1.1	6,037	0.02%
2023/07/27	40	15.05	0	0.00	15.05	40	6,158	0.65%
2023/07/26	3	15.08	2	14.95	15.05	1	6,289	0.02%
2023/07/25	0.1	14.90	0.1	14.90	14.90	0.1	6,312	0.00%
2023/07/24	3.1	14.80	16	14.82	14.80	-12.9	6,290	-0.20%
2023/07/21	2.2	14.91	0	0.00	14.90	2.2	6,277	0.04%
2023/07/20	0.8	15.02	4	14.95	14.95	-3.2	6,368	-0.05%
2023/07/19	11	14.92	0.8	15.11	15.00	10.2	6,347	0.16%
2023/07/18	9.1	15.10	2.1	15.15	15.15	7	6,220	0.11%
2023/07/17	39	15.77	52	15.75	15.75	-13	5,840	-0.22%
2023/07/14	54.1	15.59	1	15.45	15.55	53.1	5,566	0.95%
2023/07/13	0.1	15.50	46	15.50	15.45	-46	5,480	-0.84%
2023/07/12	45.1	15.45	1	15.40	15.50	44.1	5,504	0.80%
2023/07/11	0.5	15.45	0	0.00	15.45	0.5	5,482	0.01%
2023/07/10	0.8	15.35	0.6	15.30	15.25	0.1	5,506	0.00%
2023/07/07	31	15.05	1	15.15	15.20	30	5,473	0.55%
2023/07/06	22.1	15.18	0.6	15.40	15.20	21.5	5,464	0.39%
2023/07/05	0.3	15.70	1	15.55	15.50	-0.7	5,340	-0.01%
2023/07/04	0.1	15.45	0	0.00	15.45	0.1	5,311	0.00%
2023/07/03	0.9	15.36	2.5	15.50	15.45	-1.6	5,297	-0.03%
2023/06/30	0.1	15.20	0.4	15.00	15.20	-0.3	5,217	-0.01%
2023/06/29	0	0.00	16	15.00	14.95	-16	5,042	-0.32%
2023/06/28	0	0.00	1	14.95	14.95	-1	5,061	-0.02%
2023/06/27	1	14.90	2	14.90	14.90	-1	5,091	-0.02%
2023/06/26	0.1	15.00	41	14.88	14.95	-41	5,095	-0.80%
2023/06/21	0.1	14.90	0	0.00	14.90	0.1	5,055	0.00%
2023/06/20	0.2	14.84	0	0.00	14.80	0.2	5,070	0.00%
2023/06/19	0	0.00	9	14.78	14.80	-9	5,120	-0.18%
2023/06/16	0	14.85	0.5	14.85	14.80	-0.5	5,149	-0.01%
2023/06/15	2.2	14.94	0	0.00	14.80	2.2	5,129	0.04%
2023/06/14	0.1	14.90	0.1	14.95	14.90	0	5,187	0.00%
2023/06/13	0	14.90	0	0.00	14.90	0	5,393	0.00%
2023/06/12	7.7	14.84	2	14.90	14.85	5.7	5,429	0.11%
2023/06/09	1	14.75	0	0.00	14.75	1	5,640	0.02%
2023/06/07	1	14.85	0	0.00	14.80	1	5,987	0.02%
2023/06/05	17	14.79	1	14.75	14.75	16	6,096	0.26%
2023/06/02	0.2	14.70	0	0.00	14.70	0.2	6,155	0.00%
2023/06/01	0	14.70	0	0.00	14.65	0	6,229	0.00%
2023/05/31	11	14.70	0	0.00	14.65	11	6,269	0.18%
2023/05/30	0.1	14.70	0	0.00	14.70	0.1	6,363	0.00%
2023/05/29	7.1	14.64	0	0.00	14.65	7.1	6,459	0.11%
2023/05/26	2.1	14.60	2	14.60	14.60	0.1	6,599	0.00%
2023/05/25	2.1	14.65	0	0.00	14.65	2.1	6,690	0.03%
2023/05/24	1	14.75	0	0.00	14.70	1	6,793	0.01%
2023/05/23	1	14.70	0	0.00	14.70	1	6,811	0.01%
2023/05/22	0.1	14.80	1	14.70	14.70	-0.9	6,994	-0.01%
2023/05/19	0.3	14.70	20	14.70	14.70	-19.8	7,004	-0.28%
2023/05/18	10.1	14.80	0	0.00	14.70	10.1	7,049	0.14%
2023/05/17	16.1	14.75	2	14.75	14.75	14.1	7,009	0.20%
2023/05/16	50.1	14.60	0	0.00	14.65	50.1	6,928	0.72%
2023/05/15	2.3	14.56	21	14.60	14.60	-18.7	6,957	-0.27%
2023/05/12	6	14.45	0	0.00	14.55	6	6,983	0.09%
2023/05/11	10.2	14.60	0	14.55	14.55	10.2	7,003	0.15%
2023/05/10	1.2	14.75	110	14.65	14.70	-108.8	6,955	-1.56%	大賣/鉅額交易
2023/05/09	0.6	14.70	5	14.70	14.70	-4.4	7,038	-0.06%
2023/05/08	6	14.61	2	14.68	14.65	4	7,071	0.06%
2023/05/05	1.5	14.58	6.1	14.65	14.65	-4.5	7,115	-0.06%
2023/05/04	10.4	14.55	3	14.50	14.55	7.4	7,194	0.10%
2023/05/03	1.6	14.45	5	14.50	14.45	-3.4	7,183	-0.05%
2023/05/02	0.2	14.40	25	14.33	14.40	-24.8	7,141	-0.35%
2023/04/28	16	14.19	5	14.15	14.10	11	7,128	0.15%
2023/04/26	0	0.00	4.1	14.03	14.10	-4.1	7,185	-0.06%
2023/04/25	0.1	14.10	2	14.05	14.00	-1.9	7,220	-0.03%
2023/04/24	0	0.00	2	14.00	14.00	-2	7,138	-0.03%
2023/04/21	0	0.00	3	13.95	13.95	-3	7,197	-0.04%
2023/04/20	0.1	14.00	0	0.00	13.95	0.1	7,250	0.00%
2023/04/19	1	14.10	0.1	14.10	14.10	0.9	7,242	0.01%
2023/04/18	2.1	14.10	0	0.00	14.05	2.1	7,222	0.03%
2023/04/17	8.9	14.15	1	14.20	14.15	7.9	7,182	0.11%
2023/04/14	55	14.18	0	0.00	14.15	55	7,079	0.78%
2023/04/12	3	14.05	0	0.00	14.10	3	6,995	0.04%
2023/04/11	1	14.00	2	14.00	14.00	-1	6,937	-0.01%
2023/04/10	4.7	14.01	3	13.95	13.95	1.7	6,892	0.02%
2023/04/07	1	13.95	2.8	13.90	13.95	-1.8	6,853	-0.03%
2023/04/06	1.2	13.95	5.1	13.87	13.90	-3.9	6,826	-0.06%
2023/03/31	1	13.80	0	0.00	13.85	1	6,814	0.01%
2023/03/30	1	13.80	1.4	13.89	13.80	-0.4	6,848	-0.01%
2023/03/29	2.1	13.83	0	0.00	13.85	2.1	7,078	0.03%
2023/03/27	25.1	13.80	0.5	13.80	13.75	24.6	7,037	0.35%
2023/03/24	0.1	13.80	4	13.80	13.80	-3.9	7,039	-0.05%
2023/03/23	1	13.80	0	0.00	13.80	1	7,004	0.01%
2023/03/22	0	13.80	0	0.00	13.80	0	6,973	0.00%
2023/03/21	6.1	13.79	2	13.75	13.75	4.1	6,921	0.06%
2023/03/20	5.1	13.55	0	0.00	13.60	5.1	6,858	0.07%
2023/03/17	10	13.55	2.1	13.60	13.55	7.9	6,842	0.12%
2023/03/16	17.1	13.49	4.3	13.48	13.50	12.8	6,757	0.19%
2023/03/15	10.1	13.68	0	0.00	13.70	10.1	6,556	0.15%
2023/03/14	6.1	13.58	1	13.55	13.60	5.1	6,510	0.08%
2023/03/13	53	13.60	24.5	13.60	13.75	28.5	6,266	0.46%
2023/03/10	7.4	13.91	0	0.00	13.90	7.4	6,050	0.12%
2023/03/08	0.7	14.15	2.3	14.09	14.15	-1.6	5,845	-0.03%
2023/03/07	1.3	14.01	0	0.00	14.05	1.3	5,796	0.02%
2023/03/06	2.4	13.87	6.3	13.86	13.90	-3.9	5,682	-0.07%
2023/03/03	1.1	13.84	51	13.75	13.75	-49.9	5,597	-0.89%
2023/03/02	55.1	13.76	0	0.00	13.75	55.1	5,567	0.99%
2023/03/01	15.2	13.81	10	13.80	13.90	5.2	5,443	0.10%
2023/02/24	9.2	13.77	150	13.74	13.75	-140.8	5,339	-2.64%	大賣/鉅額交易
2023/02/23	2	13.65	27	13.65	13.65	-25	5,141	-0.49%
2023/02/22	0.3	13.35	1	13.45	13.45	-0.7	5,001	-0.01%
2023/02/21	1	13.35	50	13.40	13.35	-49	4,879	-1.00%
2023/02/20	1	13.40	5	13.45	13.40	-4	4,846	-0.08%
2023/02/17	2.5	13.23	0	0.00	13.25	2.5	4,645	0.05%
2023/02/16	3	13.22	0	0.00	13.20	3	4,645	0.06%
2023/02/15	3.6	13.24	8.5	13.20	13.20	-4.9	4,625	-0.11%
2023/02/14	3.7	13.25	0	0.00	13.25	3.7	4,611	0.08%
2023/02/13	1.5	13.18	1	13.20	13.25	0.5	4,583	0.01%
2023/02/10	1	13.20	50	13.20	13.20	-49	4,525	-1.08%
2023/02/09	7	13.20	26	13.25	13.20	-19	4,484	-0.42%
2023/02/07	2	13.15	0	0.00	13.20	2	4,333	0.05%
2023/02/06	51.8	13.23	0	0.00	13.20	51.8	4,217	1.23%
2023/02/03	1	13.15	22	13.21	13.25	-21	4,145	-0.51%
2023/02/01	0	0.00	2	13.18	13.10	-2	3,912	-0.05%
2023/01/31	1.9	13.10	0.3	13.05	13.10	1.6	3,879	0.04%
2023/01/30	2.6	13.08	3	13.10	13.10	-0.4	3,815	-0.01%
2023/01/17	7.1	13.05	0	0.00	13.05	7.1	3,692	0.19%
2023/01/16	4.6	13.06	0	0.00	13.10	4.6	3,604	0.13%
2023/01/13	2.1	13.03	2.3	13.06	13.05	-0.2	3,586	0.00%
2023/01/12	4	13.03	0	0.00	13.05	4	3,620	0.11%
2023/01/11	4	13.13	35	13.12	13.10	-31	3,655	-0.85%
2023/01/10	2	13.10	35	13.10	13.10	-33	3,627	-0.91%
2023/01/09	6	12.95	0	0.00	13.00	6	3,597	0.17%
2023/01/06	21	12.85	0	0.00	12.90	21	3,593	0.58%
2023/01/05	1.4	12.93	0	0.00	12.90	1.4	3,688	0.04%
2022/12/30	4	12.81	5	12.85	12.80	-1	3,751	-0.03%
2022/12/29	1	12.85	20	12.85	12.80	-19	3,749	-0.51%
2022/12/28	21	12.85	0	0.00	12.85	21	3,778	0.56%
2022/12/26	9.1	12.81	0	0.00	12.85	9.1	3,828	0.24%
2022/12/23	0.1	12.85	0	0.00	12.80	0.1	3,880	0.00%
2022/12/22	0.2	12.90	0	0.00	12.85	0.2	3,917	0.01%
2022/12/21	11.2	12.80	0.1	12.85	12.80	11.1	3,953	0.28%
2022/12/20	1	13.00	1	13.00	12.95	0	3,763	0.00%
2022/12/19	1	13.05	0	0.00	13.05	1	3,818	0.03%
2022/12/15	3.6	13.10	0	0.00	13.10	3.6	3,832	0.09%
2022/12/14	1.1	13.10	0	0.00	13.10	1.1	3,850	0.03%
2022/12/13	4.5	13.08	0	0.00	13.05	4.5	3,832	0.12%
2022/12/12	1	13.05	0	0.00	13.10	1	3,884	0.03%
2022/12/09	1	13.05	0	0.00	13.15	1	4,134	0.02%
2022/12/08	1	12.95	3.2	13.00	12.95	-2.2	4,129	-0.05%
2022/12/07	1	13.05	0	0.00	13.00	1	4,152	0.02%
2022/12/06	0	0.00	1.1	13.10	13.00	-1.1	4,145	-0.03%
2022/12/05	0.6	13.23	0	0.00	13.15	0.6	4,197	0.02%
2022/12/01	1	13.15	0	0.00	13.15	1	4,264	0.02%
2022/11/30	2	13.13	0	0.00	13.10	2	4,262	0.05%
2022/11/29	1	13.05	0	0.00	13.15	1	4,285	0.02%
2022/11/28	1	13.05	0	0.00	13.05	1	4,269	0.02%
2022/11/25	1.1	13.01	3	13.05	13.05	-1.9	4,339	-0.04%
2022/11/23	4	12.88	2	12.90	12.95	2	4,328	0.05%
2022/11/18	0.9	12.80	0	0.00	12.75	0.9	4,338	0.02%
2022/11/17	2	12.73	3	12.75	12.75	-1	4,353	-0.02%
2022/11/16	3	12.83	0	0.00	12.70	3	4,356	0.07%
2022/11/15	10.6	12.86	0	0.00	12.90	10.6	4,331	0.25%
2022/11/14	2	12.85	0	0.00	12.95	2	4,307	0.05%
2022/11/10	0.4	12.80	2	12.80	12.75	-1.6	4,257	-0.04%
2022/11/09	0	0.00	1	12.85	12.90	-1	4,254	-0.02%
2022/11/08	0	0.00	2	12.75	12.70	-2	4,229	-0.05%
2022/11/07	0.7	12.60	0	0.00	12.60	0.7	4,212	0.02%
2022/11/02	3	12.50	1	12.45	12.45	2	4,285	0.05%
2022/10/28	2.1	12.50	0	0.00	12.50	2.1	4,269	0.05%
2022/10/27	2	12.50	0	0.00	12.45	2	4,288	0.05%
2022/10/26	0.1	12.50	0	0.00	12.45	0.1	4,280	0.00%
2022/10/25	1.1	12.31	0	0.00	12.35	1.1	4,256	0.03%
2022/10/24	5	12.40	0	0.00	12.35	5	4,248	0.12%
2022/10/20	23.2	12.14	0	0.00	12.20	23.2	4,234	0.55%
2022/10/19	0.1	12.51	0	0.00	12.40	0.1	4,117	0.00%
2022/10/18	2	12.60	0	0.00	12.65	2	4,054	0.05%
2022/10/17	9.9	12.63	0	0.00	12.65	9.9	4,008	0.25%
2022/10/14	4.1	12.86	1	12.85	12.85	3.1	3,986	0.08%
2022/10/13	9.1	12.90	0	0.00	12.80	9.1	4,037	0.23%
2022/10/12	2.1	13.05	0	0.00	13.05	2.1	4,079	0.05%
2022/10/11	3	13.05	2	13.05	13.00	1	4,314	0.02%
2022/10/07	0.1	13.15	0	0.00	13.15	0.1	4,344	0.00%
2022/10/05	10.6	13.11	0	0.00	13.05	10.6	4,433	0.24%
2022/10/04	54	13.11	0	0.00	13.10	54	4,464	1.21%
2022/10/03	16.2	13.10	0	0.00	13.10	16.2	4,464	0.36%
2022/09/30	0.2	13.18	0	0.00	13.15	0.2	4,468	0.00%
2022/09/29	0.1	13.15	0	13.20	13.20	0.1	4,468	0.00%
2022/09/28	17.5	13.13	0	0.00	13.05	17.5	4,495	0.39%
2022/09/27	1.7	13.35	0	0.00	13.30	1.7	4,445	0.04%
2022/09/26	22.3	13.54	0	0.00	13.35	22.3	4,429	0.50%
2022/09/23	0.1	13.60	0	0.00	13.55	0.1	4,403	0.00%
2022/09/22	0.1	13.55	7.4	13.60	13.60	-7.3	4,488	-0.16%
2022/09/21	1.1	13.51	0	0.00	13.55	1.1	4,457	0.03%
2022/09/20	0.2	13.60	1.1	13.60	13.55	-0.8	4,448	-0.02%
2022/09/16	2	13.45	0	0.00	13.45	2	4,446	0.05%
2022/09/15	2.2	13.63	0	0.00	13.65	2.2	4,240	0.05%
2022/09/14	1	13.55	0	0.00	13.55	1	4,252	0.02%
2022/09/12	2	13.65	0	0.00	13.70	2	4,426	0.05%
2022/09/08	3.1	13.55	0	0.00	13.65	3.1	4,546	0.07%
2022/09/07	11.1	13.50	3	13.55	13.55	8.1	4,599	0.18%
2022/09/06	0	13.80	4	13.70	13.70	-4	4,590	-0.09%
2022/09/05	90.7	13.80	1	13.80	13.80	89.6	4,576	1.96%
2022/09/01	0	13.70	26	13.66	13.70	-26	4,588	-0.57%
2022/08/29	2	13.50	0.6	13.65	13.55	1.4	4,507	0.03%
2022/08/26	0.3	13.65	3.8	13.58	13.60	-3.5	4,509	-0.08%
2022/08/25	0.1	13.60	0	0.00	13.55	0.1	4,513	0.00%
2022/08/24	1	13.45	1	13.50	13.50	0	4,508	0.00%
2022/08/23	0	13.50	0.8	13.50	13.45	-0.7	4,529	-0.02%
2022/08/22	0	13.55	3.4	13.51	13.45	-3.3	4,560	-0.07%
2022/08/19	1	13.55	0	0.00	13.45	1	4,583	0.02%
2022/08/18	3	13.50	0	0.00	13.45	3	4,601	0.07%
2022/08/17	2	13.52	0	0.00	13.45	2	4,630	0.04%
2022/08/16	0	13.60	0	0.00	13.55	0	4,618	0.00%
2022/08/15	3.1	13.63	0	0.00	13.60	3.1	4,645	0.07%
2022/08/12	0	13.70	12	13.65	13.65	-12	4,669	-0.26%
2022/08/11	0	0.00	6	13.69	13.70	-6	4,732	-0.13%
2022/08/10	1	13.50	20	13.50	13.50	-19	4,772	-0.40%
2022/08/09	0	13.45	20	13.35	13.35	-20	4,781	-0.42%
2022/08/08	1	13.25	0	0.00	13.25	1	4,852	0.02%
2022/08/05	0.7	13.28	0	0.00	13.25	0.7	4,941	0.01%
2022/08/04	1	13.05	0	0.00	13.15	1	5,083	0.02%
2022/08/03	2	13.05	20	13.05	13.05	-18	5,105	-0.35%
2022/08/02	1	13.25	5	13.30	13.20	-4	5,208	-0.08%
2022/08/01	0	13.40	0	0.00	13.40	0	5,404	0.00%
2022/07/29	1	13.45	0	0.00	13.30	1	5,555	0.02%
2022/07/28	0	0.00	2	13.35	13.40	-2	5,672	-0.04%
2022/07/27	2	13.15	0	0.00	13.15	2	5,666	0.04%
2022/07/25	1.1	13.10	0	0.00	13.10	1.1	5,763	0.02%
2022/07/21	2.2	12.95	0	0.00	12.95	2.2	5,862	0.04%
2022/07/20	5	13.06	0	0.00	12.85	5	5,870	0.09%
2022/07/19	1	13.00	0.2	13.10	13.00	0.8	5,854	0.01%
2022/07/18	46	13.70	0	0.00	13.70	46	5,825	0.79%
2022/07/15	117	13.50	5	13.55	13.60	112	5,675	1.97%	大買/鉅額交易
2022/07/14	20	13.56	0	0.00	13.60	20	5,710	0.35%
2022/07/12	5.1	13.45	0	0.00	13.45	5.1	5,911	0.09%
2022/07/11	2.1	13.65	0	0.00	13.65	2.1	5,938	0.03%
2022/07/08	32	13.63	0	0.00	13.65	32	6,261	0.51%
2022/07/07	1	13.60	0	0.00	13.55	1	6,347	0.02%
2022/07/06	2	13.60	2	13.70	13.55	0	6,480	0.00%
2022/07/05	0.9	13.72	0	0.00	13.75	0.9	6,683	0.01%
2022/07/04	2	13.55	1	13.60	13.60	1	6,820	0.01%
2022/07/01	0	0.00	1	13.55	13.55	-1	7,211	-0.01%
2022/06/28	0	0.00	1	13.75	13.75	-1	7,515	-0.01%
2022/06/27	0.1	13.85	0	0.00	13.80	0.1	7,595	0.00%
2022/06/24	0	0.00	16	13.65	13.70	-16	7,630	-0.21%
2022/06/23	1	13.55	4.2	13.51	13.60	-3.2	7,685	-0.04%
2022/06/22	1	13.50	0	0.00	13.45	1	7,821	0.01%
2022/06/21	0	0.00	4	13.73	13.65	-4	7,917	-0.05%
2022/06/20	2	13.40	0	0.00	13.40	2	8,058	0.02%
2022/06/17	32	13.65	0	0.00	13.95	32	7,960	0.40%
2022/06/16	1.2	13.85	0	0.00	13.75	1.2	7,911	0.02%
2022/06/15	4	13.85	0	0.00	13.85	4	8,270	0.05%
2022/06/13	10	13.65	3	13.68	13.70	7	8,635	0.08%
2022/06/10	0.1	13.80	2	13.85	13.85	-1.9	8,652	-0.02%
2022/06/09	0	0.00	1.3	13.86	13.85	-1.3	8,699	-0.01%
2022/06/07	0	13.90	0	0.00	13.85	0	8,851	0.00%
2022/06/06	10.6	13.91	1	13.90	13.90	9.6	8,966	0.11%
2022/06/02	1	13.85	1	13.90	13.90	0	9,121	0.00%
2022/06/01	3	13.93	0	0.00	13.90	3	9,290	0.03%
2022/05/31	21	14.00	0	0.00	13.95	21	9,303	0.23%
2022/05/27	0	0.00	1	13.95	14.00	-1	9,302	-0.01%
2022/05/26	0	0.00	6	13.86	13.90	-6	9,340	-0.06%
2022/05/25	0.1	13.83	0	0.00	13.90	0.1	9,448	0.00%
2022/05/24	0	13.80	0	0.00	13.80	0	9,604	0.00%
2022/05/23	0	13.80	0	0.00	13.80	0	9,619	0.00%
2022/05/20	0	13.80	0	0.00	13.80	0	9,719	0.00%
2022/05/19	0	13.55	0	0.00	13.75	0	9,705	0.00%
2022/05/17	1	13.40	0	0.00	13.50	1	9,655	0.01%
2022/05/16	3	13.47	0	0.00	13.40	3	9,650	0.03%
2022/05/13	1	13.26	1	13.50	13.50	0	9,644	0.00%
2022/05/12	7	13.48	0	0.00	13.35	7	9,630	0.07%
2022/05/11	0	13.95	0	0.00	13.85	0	9,549	0.00%
2022/05/10	0.1	13.86	1	13.80	13.90	-0.9	9,576	-0.01%
2022/05/09	7	13.99	2	13.75	13.75	5	9,563	0.05%
2022/05/06	4.1	14.20	0	0.00	14.20	4.1	9,536	0.04%
2022/05/05	7.1	14.58	3	14.58	14.50	4.1	9,572	0.04%
2022/05/04	13.1	14.70	0	0.00	14.65	13.1	9,500	0.14%
2022/05/03	1	14.70	5	14.70	14.70	-4	9,564	-0.04%
2022/04/29	21	14.95	1	14.95	14.95	20	9,791	0.20%
2022/04/28	0.2	14.90	3	14.92	14.95	-2.8	9,955	-0.03%
2022/04/27	6	14.85	0	0.00	14.90	6	10,020	0.06%
2022/04/26	3.1	15.05	3	15.00	15.10	0.1	10,027	0.00%
2022/04/25	1.4	14.94	2	15.00	14.95	-0.6	10,112	-0.01%
2022/04/22	1.2	15.20	2	15.25	15.25	-0.8	10,221	-0.01%
2022/04/21	25.1	15.00	0	0.00	15.05	25.1	10,444	0.24%
2022/04/20	7	14.79	2	14.80	15.00	5	10,773	0.05%
2022/04/19	1	14.85	0	0.00	14.90	1	11,067	0.01%
2022/04/18	16.9	14.80	0	0.00	14.75	16.9	12,254	0.14%
2022/04/15	3.5	15.09	1.4	15.16	15.15	2.2	12,176	0.02%
2022/04/14	34	15.30	2	15.60	15.15	32	12,347	0.26%
2022/04/13	10	15.60	0	0.00	15.75	10	12,104	0.08%
2022/04/12	3	15.70	5	15.75	15.75	-2	12,199	-0.02%
2022/04/11	0.1	15.90	10	15.80	16.00	-9.9	12,060	-0.08%
2022/04/08	20	15.55	21.8	15.59	15.75	-1.8	11,837	-0.01%
2022/04/07	51	15.77	22	15.77	15.35	29	11,713	0.25%
2022/04/06	7.3	15.40	6.6	15.46	15.55	0.7	11,389	0.01%
2022/04/01	0	0.00	1	15.15	15.20	-1	11,351	-0.01%
2022/03/31	7	15.26	79	15.00	15.15	-72	11,470	-0.63%
2022/03/30	0	0.00	8	14.96	14.95	-8	11,273	-0.07%
2022/03/29	2	14.80	0	0.00	14.80	2	11,189	0.02%
2022/03/28	5.3	14.55	0	0.00	14.85	5.3	11,160	0.05%
2022/03/25	3.5	14.79	0	0.00	14.70	3.5	11,087	0.03%
2022/03/24	2.1	15.10	0	0.00	15.00	2.1	10,926	0.02%
2022/03/23	0	15.05	0	0.00	15.05	0	10,830	0.00%
2022/03/22	7.2	14.60	0	0.00	14.65	7.2	10,622	0.07%
2022/03/18	2	14.65	6	14.73	14.75	-4	10,519	-0.04%
2022/03/17	0	0.00	1	14.35	14.35	-1	10,135	-0.01%
2022/03/16	202	14.00	2	13.98	14.15	200	9,988	2.00%	大買/鉅額交易
2022/03/15	0.2	13.80	0	0.00	13.80	0.2	9,752	0.00%
2022/03/11	0.1	13.70	10	13.70	13.70	-9.9	9,755	-0.10%
2022/03/10	1.1	13.70	8.3	13.60	13.70	-7.2	9,690	-0.07%
2022/03/09	6	13.26	2	13.30	13.35	4	9,647	0.04%
2022/03/08	10	13.25	0	0.00	13.25	10	9,516	0.11%
2022/03/07	3.3	13.32	31	13.30	13.40	-27.7	9,374	-0.30%
2022/03/04	4.3	13.58	0	0.00	13.60	4.3	9,279	0.05%
2022/03/03	1	13.65	0	0.00	13.65	1	9,317	0.01%
2022/03/02	0	0.00	1	13.65	13.65	-1	9,338	-0.01%
2022/03/01	2	13.65	100	13.60	13.70	-98	9,306	-1.05%
2022/02/25	101	13.45	6	13.45	13.40	95	9,255	1.03%	大買/
2022/02/24	6.1	13.36	0	0.00	13.35	6.1	9,162	0.07%
2022/02/23	4	13.48	0	0.00	13.55	4	9,014	0.04%
2022/02/22	11	13.50	0	0.00	13.55	11	9,066	0.12%
2022/02/21	0	0.00	3	13.65	13.65	-3	9,092	-0.03%
2022/02/18	3	13.70	6	13.68	13.75	-3	9,255	-0.03%
2022/02/16	2	13.70	0	13.75	13.70	2	9,257	0.02%
2022/02/15	8.2	13.66	0	0.00	13.65	8.2	9,293	0.09%
2022/02/14	2	13.75	0	0.00	13.75	2	9,233	0.02%
2022/02/11	0	0.00	1	13.80	13.80	-1	9,171	-0.01%
2022/02/10	1.1	13.71	0	0.00	13.75	1.1	9,127	0.01%
2022/02/09	13.8	13.81	46	13.80	13.80	-32.2	9,078	-0.35%
2022/02/08	1.1	13.70	5	13.80	13.85	-3.9	8,981	-0.04%
2022/02/07	5.4	13.60	11	13.69	13.65	-5.6	8,819	-0.06%
2022/01/26	2	13.30	8	13.35	13.30	-6	8,678	-0.07%
2022/01/25	2	13.20	0	0.00	13.20	2	8,651	0.02%
2022/01/24	12	13.00	11.1	13.10	13.40	0.9	8,588	0.01%
2022/01/21	6.1	13.23	0	0.00	13.20	6.1	8,332	0.07%
2022/01/20	5	13.46	0	0.00	13.45	5	8,158	0.06%
2022/01/19	1.1	13.50	0.9	13.55	13.55	0.2	8,135	0.00%
2022/01/18	0	0.00	2	13.60	13.65	-2	8,099	-0.02%
2022/01/17	1.7	13.69	10	13.55	13.55	-8.3	7,991	-0.10%
2022/01/14	2	13.68	1	13.85	13.75	1	7,835	0.01%
2022/01/13	7	13.69	25.2	13.74	13.85	-18.2	7,675	-0.24%
2022/01/12	30.1	13.55	16	13.38	13.55	14.1	7,345	0.19%
2022/01/11	178	13.28	184.9	13.36	13.60	-6.9	6,983	-0.10%	大買/大賣/
2022/01/10	12	12.75	33.4	12.79	12.90	-21.4	5,799	-0.37%
2022/01/07	3	12.60	31.5	12.54	12.60	-28.5	5,674	-0.50%
2022/01/06	11	12.40	0	0.00	12.35	11	5,424	0.20%
2022/01/05	32	12.20	20	12.25	12.35	12	5,346	0.22%
2022/01/04	0	0.00	1	12.15	12.20	-1	5,210	-0.02%
2021/12/28	0.3	12.05	10	12.05	12.05	-9.7	5,057	-0.19%
2021/12/27	0.7	12.05	6	12.00	12.00	-5.3	4,944	-0.11%
2021/12/23	5	12.10	0	0.00	12.05	5	4,875	0.10%
2021/12/21	5	12.05	2	12.05	12.00	3	4,901	0.06%
2021/12/20	2	12.00	0	0.00	12.00	2	4,958	0.04%
2021/12/17	3	12.00	0	0.00	12.05	3	4,957	0.06%
2021/12/15	0.2	12.05	0	0.00	12.00	0.2	5,022	0.00%
2021/12/13	1	12.05	10	12.05	12.05	-9	5,238	-0.17%
2021/12/10	6	12.01	1	12.00	12.05	5	5,378	0.09%
2021/12/09	0	0.00	0	12.00	12.05	0	5,445	0.00%
2021/12/08	2	12.05	0	0.00	12.00	2	5,513	0.04%
2021/12/06	33	12.00	0	0.00	11.95	33	5,470	0.60%
2021/12/01	1	11.95	0	0.00	12.00	1	5,556	0.02%
2021/11/30	3	11.92	5.5	11.95	11.90	-2.5	5,609	-0.04%
2021/11/29	10	12.00	28	11.95	11.95	-18	5,634	-0.32%
2021/11/26	17	12.05	1	12.00	12.05	16	5,662	0.28%
2021/11/24	0	0.00	10	12.05	12.10	-10	6,607	-0.15%
2021/11/23	5	12.05	1	12.05	12.00	4	6,862	0.06%
2021/11/22	0	0.00	2	12.10	12.10	-2	6,968	-0.03%
2021/11/18	1	12.10	21.6	12.20	12.20	-20.6	6,985	-0.29%
2021/11/17	0.9	12.00	5.5	12.03	12.05	-4.6	6,849	-0.07%
2021/11/15	0.2	12.10	0	0.00	12.00	0.2	6,784	0.00%
2021/11/12	1	11.95	2	11.95	12.00	-1	6,783	-0.01%
2021/11/11	0.2	11.95	2	11.90	11.95	-1.8	6,747	-0.03%
2021/11/09	20	11.90	0	0.00	11.90	20	6,884	0.29%
2021/11/08	1	11.95	0	0.00	11.95	1	6,888	0.01%
2021/11/05	10.1	11.90	0	0.00	11.95	10.1	6,907	0.15%
2021/11/04	2.3	11.96	0	0.00	11.95	2.3	6,951	0.03%
2021/11/03	0.3	12.00	0	0.00	12.00	0.3	6,946	0.00%
2021/11/02	11.1	11.95	0	0.00	12.00	11.1	6,914	0.16%
2021/11/01	2	11.95	1	11.95	11.95	1	6,905	0.01%
2021/10/29	24.2	11.90	0	0.00	11.95	24.2	6,915	0.35%
2021/10/28	3	11.90	0	0.00	11.90	3	6,871	0.04%
2021/10/27	1	12.00	0	0.00	11.95	1	6,864	0.01%
2021/10/26	2	11.95	0.1	11.95	11.95	1.9	6,792	0.03%
2021/10/25	1	11.90	2	11.95	11.95	-1	6,754	-0.01%
2021/10/21	2.2	11.93	20	12.00	11.90	-17.8	6,808	-0.26%
2021/10/20	0.8	11.80	0	0.00	11.80	0.8	6,666	0.01%
2021/10/19	10	11.75	0	0.00	11.70	10	6,607	0.15%
2021/10/15	0.3	11.70	2.5	11.61	11.65	-2.3	6,594	-0.03%
2021/10/14	0.2	11.60	0	0.00	11.60	0.2	6,620	0.00%
2021/10/08	2	11.60	0	0.00	11.55	2	6,656	0.03%
2021/10/07	20.5	11.55	1	11.55	11.55	19.5	6,680	0.29%
2021/10/06	8.1	11.50	0	0.00	11.55	8.1	6,717	0.12%
2021/10/05	10	11.50	0	0.00	11.50	10	6,776	0.15%
2021/10/04	0.2	11.55	0	0.00	11.55	0.2	6,784	0.00%
2021/10/01	14	11.50	0	0.00	11.50	14	6,800	0.21%
2021/09/30	0.2	11.60	0	0.00	11.60	0.2	6,724	0.00%
2021/09/29	3	11.50	0	0.00	11.55	3	6,730	0.04%
2021/09/28	11	11.60	0	0.00	11.60	11	6,747	0.16%
2021/09/24	0	0.00	10	11.55	11.55	-10	6,736	-0.15%
2021/09/22	25	11.40	0	0.00	11.45	25	6,779	0.37%
2021/09/17	0	0.00	0.2	11.55	11.50	-0.2	6,703	0.00%
2021/09/16	1	11.45	0	0.00	11.50	1	6,504	0.02%
2021/09/15	20.2	11.41	0	0.00	11.40	20.2	6,414	0.31%
2021/09/14	13	11.50	0	0.00	11.50	13	6,264	0.21%
2021/09/13	0.3	11.60	0	0.00	11.55	0.3	6,172	0.00%
2021/09/08	0	0.00	2	11.60	11.55	-2	6,226	-0.03%
2021/09/06	1	11.70	0	0.00	11.70	1	6,217	0.02%
2021/09/03	1	11.70	2	11.68	11.75	-1	6,182	-0.02%
2021/09/02	9	11.61	3	11.60	11.60	6	6,111	0.10%
2021/09/01	31	11.75	0	0.00	11.70	31	6,039	0.51%
2021/08/31	2	11.65	18	11.67	11.75	-16	5,938	-0.27%
2021/08/30	5	12.19	72	12.18	12.20	-67	5,404	-1.24%
2021/08/27	1	12.05	5	12.05	12.10	-4	4,991	-0.08%
2021/08/26	0	0.00	20	12.00	12.00	-20	4,724	-0.42%
2021/08/17	0	0.00	0.1	11.90	11.90	-0.1	4,653	0.00%
2021/08/16	7.2	11.89	0	0.00	11.90	7.2	4,627	0.16%
2021/08/11	0	0.00	1	11.95	12.00	-1	4,578	-0.02%
2021/08/10	0	0.00	0.2	12.00	12.00	-0.2	4,695	0.00%
2021/08/06	3.2	11.95	0	0.00	11.95	3.2	5,116	0.06%
2021/08/05	4	11.95	0	0.00	12.00	4	5,333	0.07%
2021/08/03	0.2	11.95	0	0.00	11.90	0.2	5,912	0.00%
2021/07/30	0	0.00	1	11.90	11.90	-1	6,257	-0.02%
2021/07/29	0	0.00	2.2	11.90	11.95	-2.2	6,379	-0.03%
2021/07/28	1	11.80	1	11.90	11.90	0	6,444	0.00%
2021/07/26	1	11.95	0	0.00	11.90	1	6,812	0.01%
2021/07/23	0	0.00	1	11.90	11.95	-1	6,844	-0.01%
2021/07/22	2	11.85	0	0.00	11.90	2	6,919	0.03%
2021/07/16	0.2	11.90	0	0.00	11.90	0.2	7,058	0.00%
2021/07/15	1	11.95	0	0.00	11.90	1	7,022	0.01%
2021/07/14	0	0.00	5	11.95	11.90	-5	7,136	-0.07%
2021/07/13	20	11.90	0	0.00	11.90	20	7,338	0.27%
2021/07/12	0	0.00	32	11.90	11.85	-32	7,356	-0.43%
2021/07/09	5.2	11.75	0	0.00	11.75	5.2	7,378	0.07%
2021/07/08	1	11.75	0	0.00	11.80	1	7,400	0.01%
2021/07/07	0.2	11.70	2	11.70	11.70	-1.8	7,486	-0.02%
2021/07/06	1.2	11.70	0	0.00	11.70	1.2	7,599	0.02%
2021/07/02	2	11.60	0	0.00	11.60	2	7,723	0.03%
2021/06/30	1	11.60	0	0.00	11.60	1	7,769	0.01%
2021/06/28	0.3	11.60	0	0.00	11.60	0.3	7,810	0.00%
2021/06/25	0.2	11.55	0	0.00	11.55	0.2	7,838	0.00%
2021/06/23	3	11.55	0	0.00	11.55	3	7,948	0.04%
2021/06/22	0.2	11.50	0	0.00	11.50	0.2	7,936	0.00%
2021/06/18	0	0.00	1	11.45	11.45	-1	7,956	-0.01%
2021/06/16	11	11.45	0	0.00	11.45	11	8,023	0.14%
2021/06/15	0	0.00	1	11.45	11.50	-1	8,007	-0.01%
2021/06/11	0.2	11.55	0	0.00	11.50	0.2	8,048	0.00%
2021/06/09	2	11.45	0	0.00	11.40	2	8,127	0.02%
2021/06/08	1.2	11.50	0	0.00	11.50	1.2	8,212	0.01%
2021/06/07	33.3	11.45	1	11.45	11.45	32.3	8,553	0.38%
2021/06/04	2.2	11.50	0	0.00	11.55	2.2	8,648	0.03%
2021/06/02	2	11.45	0	0.00	11.50	2	8,945	0.02%
2021/06/01	2.4	11.44	1	11.45	11.45	1.4	8,926	0.02%
2021/05/31	20	11.35	0	0.00	11.35	20	8,959	0.22%
2021/05/28	17	11.30	0	0.00	11.35	17	9,021	0.19%
2021/05/27	5	11.25	0	0.00	11.20	5	9,087	0.06%
2021/05/26	15	11.30	0	0.00	11.35	15	9,046	0.17%
2021/05/25	0	0.00	62	11.30	11.35	-62	9,080	-0.68%
2021/05/20	25	11.20	0	0.00	11.25	25	9,295	0.27%
2021/05/18	1	11.30	0.8	11.30	11.35	0.2	9,281	0.00%
2021/05/14	2	11.30	0	0.00	11.45	2	8,975	0.02%
2021/05/13	15	11.25	0	0.00	11.30	15	8,808	0.17%
2021/05/12	32	11.52	0	0.00	11.40	32	8,600	0.37%
2021/05/11	45	11.86	0	0.00	11.85	45	8,154	0.55%
2021/05/10	0	0.00	5	12.00	12.05	-5	8,016	-0.06%
2021/05/07	0.5	11.90	5	11.90	11.90	-4.5	7,755	-0.06%
2021/05/06	1	11.90	1	11.90	11.85	0	7,719	0.00%
2021/05/04	10.2	11.90	10.1	11.64	11.70	0.1	7,584	0.00%
2021/05/03	0	0.00	4	11.90	11.95	-4	7,314	-0.05%
2021/04/29	100	11.90	4	11.90	11.95	96	7,206	1.33%
2021/04/28	5	12.00	10	11.95	11.95	-5	7,171	-0.07%
2021/04/27	0	0.00	3	11.90	11.90	-3	7,210	-0.04%
2021/04/26	0	11.90	6	11.90	11.90	-6	7,175	-0.08%
2021/04/22	2	11.85	0	0.00	11.80	2	7,102	0.03%
2021/04/20	1	11.85	0	0.00	11.90	1	7,047	0.01%
2021/04/19	0	0.00	3	11.90	11.95	-3	6,975	-0.04%
2021/04/16	0.2	11.70	0	0.00	11.70	0.2	6,837	0.00%
2021/04/15	2	11.65	0	0.00	11.70	2	6,868	0.03%
2021/04/12	0	0.00	0	11.50	11.50	0	6,717	0.00%
2021/04/09	1	11.45	0	0.00	11.40	1	6,658	0.02%
2021/03/29	1	11.45	0	0.00	11.45	1	6,696	0.01%
2021/03/26	3	11.50	0.1	11.46	11.45	2.9	6,857	0.04%
2021/03/25	0	0.00	1	11.40	11.40	-1	6,832	-0.01%
2021/03/23	3	11.35	0	0.00	11.35	3	6,882	0.04%
2021/03/22	0.2	11.35	2	11.30	11.40	-1.8	6,882	-0.03%
2021/03/18	2.1	11.40	14	11.40	11.40	-11.9	6,694	-0.18%
2021/03/17	2	11.43	0	0.00	11.40	2	6,687	0.03%
2021/03/16	0.2	11.45	0	0.00	11.50	0.2	6,673	0.00%
2021/03/15	10	11.40	20	11.45	11.40	-10	6,744	-0.15%
2021/03/12	10	11.30	0	0.00	11.40	10	6,790	0.15%
2021/03/11	7	11.32	0	0.00	11.30	7	6,758	0.10%
2021/03/10	8	11.46	0	0.00	11.50	8	6,461	0.12%
2021/03/09	10.2	11.40	18.4	11.32	11.45	-8.2	6,352	-0.13%
2021/03/05	5	11.15	0	0.00	11.20	5	6,027	0.08%
2021/03/04	11.2	11.15	0	0.00	11.20	11.2	6,083	0.18%
2021/03/03	0	0.00	2	11.15	11.20	-2	6,003	-0.03%
2021/02/26	0.1	11.10	0	0.00	11.10	0.1	5,833	0.00%
2021/02/24	1.2	11.04	10	11.00	11.00	-8.8	5,695	-0.15%
2021/02/23	0	0.00	2	10.95	10.95	-2	5,537	-0.04%
2021/02/19	20.2	10.85	0	0.00	10.85	20.2	5,431	0.37%
2021/02/17	12	10.79	0	0.00	10.80	12	5,432	0.22%
2021/02/05	2	10.70	0	0.00	10.70	2	5,362	0.04%
2021/02/03	12	10.73	0	0.00	10.70	12	5,426	0.22%
2021/02/02	2	10.70	0	0.00	10.70	2	5,457	0.04%
2021/02/01	6	10.68	0	0.00	10.70	6	5,461	0.11%
2021/01/29	3	10.68	50	10.65	10.65	-47	5,429	-0.87%
2021/01/28	2	10.65	0	0.00	10.70	2	5,410	0.04%
2021/01/27	10	10.71	0	0.00	10.70	10	5,389	0.19%
2021/01/26	16	10.71	31	10.70	10.70	-15	5,329	-0.28%
2021/01/25	50	10.75	80	10.75	10.75	-30	5,309	-0.57%
2021/01/22	6	10.70	50	10.70	10.70	-44	5,254	-0.84%
2021/01/21	2	10.70	3	10.70	10.70	-1	5,197	-0.02%
2021/01/20	6	10.74	0	0.00	10.70	6	5,154	0.12%
2021/01/18	0.2	10.85	0	0.00	10.85	0.2	5,096	0.00%
2021/01/15	2	10.85	0	0.00	10.85	2	5,084	0.04%
2021/01/14	0.2	10.95	0	0.00	10.95	0.2	5,046	0.00%
2021/01/12	2	10.90	1	10.90	10.90	1	4,950	0.02%
2021/01/11	4	10.95	0	0.00	11.00	4	4,897	0.08%
2021/01/08	2	10.85	116.5	10.89	10.90	-114.5	4,813	-2.38%	大賣/鉅額交易
2021/01/07	2	10.80	5	10.85	10.85	-3	4,709	-0.06%
2021/01/06	21	10.80	0	0.00	10.80	21	4,705	0.45%
2021/01/05	0.1	10.85	0	0.00	10.85	0.1	4,619	0.00%
2021/01/04	0.3	10.85	0	0.00	10.85	0.3	4,590	0.01%
2020/12/30	2	10.75	12	10.90	10.90	-10	4,442	-0.23%
2020/12/29	2	10.70	2.2	10.75	10.75	-0.2	4,263	0.00%
2020/12/28	0	10.75	0	0.00	10.75	0	4,227	0.00%
2020/12/25	0	0.00	2	10.75	10.75	-2	4,213	-0.05%
2020/12/24	7	10.75	0	0.00	10.80	7	4,196	0.17%
2020/12/23	9.3	10.70	0	0.00	10.75	9.3	4,173	0.22%
2020/12/22	16	10.75	0	0.00	10.75	16	4,135	0.39%
2020/12/21	10	10.85	0	0.00	10.85	10	3,985	0.25%
2020/12/18	3	10.82	0	0.00	10.80	3	4,024	0.07%
2020/12/16	0	0.00	1	10.90	10.90	-1	4,050	-0.02%
2020/12/15	12	10.80	0	0.00	10.80	12	4,044	0.30%
2020/12/14	50.1	10.90	0	0.00	10.85	50.1	4,008	1.25%
2020/12/11	0	0.00	2	10.95	10.95	-2	3,970	-0.05%
2020/12/10	2	10.90	0	0.00	10.85	2	3,963	0.05%
2020/12/09	21	10.80	0	0.00	10.85	21	3,916	0.54%
2020/12/08	1	10.90	1	11.00	10.90	0	3,796	0.00%
2020/12/03	21	10.90	0	0.00	10.95	21	3,657	0.57%
2020/12/02	0.9	10.95	0	0.00	10.95	0.9	3,684	0.02%
2020/12/01	5	10.95	0	0.00	10.95	5	3,771	0.13%
2020/11/30	19	10.96	0	0.00	10.90	19	3,828	0.50%
2020/11/27	4	11.00	0	0.00	11.00	4	3,830	0.10%
2020/11/26	0.2	11.00	0	0.00	11.00	0.2	3,875	0.01%
2020/11/25	20	11.00	0	0.00	11.00	20	3,991	0.50%
2020/11/24	10	11.00	0	0.00	11.05	10	3,969	0.25%
2020/11/23	3	11.00	0	0.00	11.00	3	4,016	0.07%
2020/11/20	0	0.00	16	10.95	11.00	-16	4,350	-0.37%
2020/11/19	9	11.00	0	0.00	11.00	9	4,702	0.19%
2020/11/16	5.2	11.00	0	0.00	11.05	5.2	5,160	0.10%
2020/11/13	0.4	11.00	0	0.00	11.00	0.4	5,210	0.01%
2020/11/11	0	0.00	1.4	11.08	11.15	-1.4	5,377	-0.03%
2020/11/06	0.2	10.85	6.3	10.85	10.85	-6.1	5,394	-0.11%
2020/11/03	0	0.00	1	10.90	10.95	-1	5,552	-0.02%
2020/10/29	1.2	10.81	0	0.00	10.85	1.2	5,632	0.02%
2020/10/26	0.2	10.95	0	0.00	10.95	0.2	5,653	0.00%
2020/10/23	12	10.83	0	0.00	10.80	12	5,613	0.21%
2020/10/22	0	10.80	0	0.00	10.75	0	5,652	0.00%
2020/10/21	21	10.80	0	0.00	10.80	21	5,745	0.37%
2020/10/16	2	10.75	0	0.00	10.75	2	5,818	0.03%
2020/10/14	10	10.80	0	0.00	10.80	10	5,943	0.17%
2020/10/13	1	10.85	0	0.00	10.90	1	5,979	0.02%
2020/10/12	0.2	10.90	0.6	10.90	10.90	-0.4	6,024	-0.01%
2020/10/08	0	0.00	90	10.90	10.95	-90	6,061	-1.48%
2020/10/06	1	10.90	0	0.00	10.85	1	6,106	0.02%
2020/10/05	0	0.00	2.1	10.76	10.80	-2.1	6,182	-0.03%
2020/09/30	3.9	10.72	4.7	10.77	10.70	-0.8	6,198	-0.01%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/25	12	10.55	0.1	10.60	10.55	11.9	6,291	0.19%
2020/09/24	2	10.55	0	0.00	10.50	2	6,315	0.03%
2020/09/23	3	10.70	0	0.00	10.70	3	6,244	0.05%
2020/09/22	3.5	10.81	0	0.00	10.75	3.5	6,199	0.06%
2020/09/17	0.2	10.95	0	0.00	10.95	0.2	6,208	0.00%
2020/09/15	2	10.90	0	0.00	10.90	2	6,278	0.03%
2020/09/10	2	10.95	0	0.00	11.00	2	6,312	0.03%
2020/09/08	0	0.00	1	11.05	11.05	-1	6,378	-0.02%
2020/09/07	1	10.80	0	0.00	10.95	1	6,471	0.02%
2020/09/04	1	10.85	14	10.85	10.80	-13	6,554	-0.20%
2020/09/02	11	11.00	1	11.00	11.00	10	6,491	0.15%
2020/09/01	1	11.10	0	0.00	11.05	1	6,484	0.02%
2020/08/31	9	11.23	0	0.00	11.15	9	6,466	0.14%
2020/08/27	4	11.35	0	0.00	11.30	4	6,530	0.06%
2020/08/26	3	11.30	0	0.00	11.30	3	6,487	0.05%
2020/08/25	0.2	12.10	1,158.2	12.05	12.10	-1,158	6,157	-18.81%	大賣/鉅額交易
2020/08/24	40	12.00	12	12.00	12.00	28	5,885	0.48%
2020/08/21	71	12.04	10	12.05	12.05	61	5,735	1.06%
2020/08/20	3	11.95	11	12.00	11.90	-8	5,667	-0.14%
2020/08/19	1	12.15	0	0.00	12.10	1	5,449	0.02%
2020/08/18	0	0.00	20	12.05	12.10	-20	5,388	-0.37%
2020/08/17	0	0.00	3	12.05	12.05	-3	5,363	-0.06%
2020/08/11	2	12.00	0	0.00	11.95	2	5,056	0.04%
2020/08/10	0.2	12.00	0	0.00	12.00	0.2	5,032	0.00%
2020/08/06	0	0.00	2.2	11.80	11.85	-2.2	4,969	-0.04%
2020/07/30	1	11.70	0	0.00	11.70	1	5,134	0.02%
2020/07/28	0.1	11.65	11	11.65	11.65	-11	5,188	-0.21%
2020/07/27	3	11.80	2	11.70	11.70	1	5,255	0.02%
2020/07/24	1	11.85	32	11.85	11.85	-31	5,214	-0.59%
2020/07/22	0	0.00	1	11.90	11.95	-1	5,272	-0.02%
2020/07/21	11	11.94	1	12.00	11.95	10	5,290	0.19%
2020/07/20	1	11.85	0	0.00	11.80	1	5,195	0.02%
2020/07/14	2	11.75	0	0.00	11.75	2	5,395	0.04%
2020/07/10	4	11.75	0	0.00	11.75	4	5,566	0.07%
2020/07/09	1	11.85	2	11.85	11.85	-1	5,594	-0.02%
2020/07/03	0	0.00	1	11.80	11.70	-1	5,943	-0.02%
2020/07/01	10	11.65	1.2	11.70	11.65	8.8	6,040	0.15%
2020/06/29	2	11.65	0	0.00	11.65	2	6,119	0.03%
2020/06/24	5	11.75	0	0.00	11.75	5	6,170	0.08%
2020/06/23	5	11.80	5	11.80	11.75	0	6,260	0.00%
2020/06/22	0	0.00	15	11.80	11.80	-15	6,373	-0.24%
2020/06/19	0	0.00	1.1	11.85	11.90	-1.1	6,598	-0.02%
2020/06/15	1	11.65	1	11.70	11.70	0	7,552	0.00%
2020/06/12	18	11.61	0	0.00	11.70	18	7,744	0.23%
2020/06/11	40	11.85	5	12.00	11.80	35	7,862	0.45%
2020/06/10	10	11.90	0	0.00	11.95	10	7,969	0.13%
2020/06/09	2	11.95	12	11.90	11.95	-10	8,425	-0.12%
2020/06/04	13	11.80	0	0.00	11.85	13	9,065	0.14%
2020/06/03	0	0.00	5.3	11.80	11.85	-5.3	9,227	-0.06%
2020/05/25	2	11.25	0	0.00	11.40	2	9,598	0.02%
2020/05/22	5	11.40	0	0.00	11.40	5	9,636	0.05%
2020/05/19	4	11.45	0	0.00	11.45	4	9,645	0.04%
2020/05/15	25	11.35	0	0.00	11.35	25	9,670	0.26%
2020/05/14	20	11.35	0	0.00	11.35	20	9,660	0.21%
2020/05/13	0	0.00	1	11.30	11.40	-1	9,643	-0.01%
2020/05/12	2	11.35	0	0.00	11.35	2	9,624	0.02%
2020/05/11	3	11.50	0	0.00	11.40	3	9,616	0.03%
2020/05/05	2	11.25	0	0.00	11.30	2	9,614	0.02%
2020/05/04	24	11.21	0	0.00	11.25	24	9,688	0.25%
2020/04/30	51	11.40	0	0.00	11.45	51	9,665	0.53%
2020/04/29	0	0.00	1	11.25	11.30	-1	9,745	-0.01%
2020/04/24	1	10.95	0	0.00	10.95	1	10,138	0.01%
2020/04/22	10	10.80	0	0.00	10.80	10	10,083	0.10%
2020/04/21	10	10.85	2	11.00	10.85	8	10,114	0.08%
2020/04/20	0	0.00	1	11.05	11.10	-1	10,024	-0.01%
2020/04/16	30	11.00	0	0.00	11.00	30	9,942	0.30%
2020/04/15	0	0.00	1	11.10	11.15	-1	9,875	-0.01%
2020/04/14	2	11.00	0	0.00	11.00	2	9,838	0.02%
2020/04/10	0	0.00	5	10.85	10.95	-5	9,773	-0.05%
2020/04/09	1	10.65	0	0.00	10.65	1	9,640	0.01%
2020/04/08	1	10.50	0	0.00	10.55	1	9,507	0.01%
2020/03/27	1	10.45	0	0.00	10.45	1	9,041	0.01%
2020/03/25	1	10.55	0	0.00	10.55	1	8,761	0.01%
2020/03/24	3	10.03	4	10.10	10.00	-1	8,512	-0.01%
2020/03/23	0	0.00	10.4	9.51	9.69	-10.4	8,362	-0.12%
2020/03/20	12	9.87	2	9.68	9.90	10	8,291	0.12%
2020/03/19	3	9.13	50	9.12	9.16	-47	8,036	-0.58%
2020/03/18	4.8	10.12	6	10.22	10.05	-1.2	7,533	-0.02%
2020/03/17	4.3	10.32	9	10.45	10.25	-4.7	7,335	-0.06%
2020/03/16	11	10.93	14	10.92	10.75	-3	7,126	-0.04%
2020/03/13	5	10.84	20	10.95	11.20	-15	6,913	-0.22%
2020/03/12	10	11.76	0	0.00	11.65	10	6,467	0.15%
2020/03/11	3	11.98	0	0.00	11.95	3	6,105	0.05%
2020/03/10	6	11.90	3	11.90	12.00	3	6,024	0.05%
2020/03/09	4	12.14	15	12.10	12.05	-11	5,785	-0.19%
2020/03/05	5	12.30	1	12.30	12.30	4	5,547	0.07%
2020/03/04	1	12.25	30	12.20	12.25	-29	5,533	-0.52%
2020/03/02	3	12.20	5	12.20	12.20	-2	5,524	-0.04%
2020/02/27	1	12.35	0	0.00	12.35	1	5,330	0.02%
2020/02/26	2	12.28	0	0.00	12.35	2	5,257	0.04%
2020/02/25	1	12.10	11	12.15	12.15	-10	5,042	-0.20%
2020/02/19	8	12.30	0	0.00	12.35	8	4,993	0.16%
2020/02/14	2	12.30	0	0.00	12.30	2	5,047	0.04%
2020/02/13	8	12.30	0	0.00	12.30	8	5,061	0.16%
2020/02/10	6	12.15	1	12.15	12.15	5	5,303	0.09%
2020/02/07	14	12.25	0	0.00	12.30	14	5,384	0.26%
2020/02/06	10	12.35	0	0.00	12.35	10	5,398	0.19%
2020/02/05	1.6	12.12	0	0.00	12.15	1.6	5,354	0.03%
2020/02/03	7	12.00	22	12.00	12.05	-15	5,305	-0.28%
2020/01/31	1	12.20	10	12.10	12.15	-9	5,124	-0.18%
2020/01/30	6	12.13	11	12.15	12.10	-5	4,971	-0.10%
2020/01/16	1	12.40	3	12.45	12.45	-2	4,618	-0.04%
2020/01/15	29	12.50	0	0.00	12.50	29	4,644	0.62%
2020/01/14	1	12.45	1	12.45	12.45	0	4,585	0.00%
2020/01/13	1	12.40	0	0.00	12.40	1	4,568	0.02%
2020/01/10	1	12.25	0	0.00	12.30	1	4,650	0.02%
2020/01/08	15	12.23	0	0.00	12.20	15	4,629	0.32%
2020/01/07	0	0.00	3.9	12.22	12.30	-3.9	4,570	-0.08%
2020/01/06	0	0.00	2	12.10	12.15	-2	4,541	-0.04%
2020/01/03	0	0.00	1.1	12.10	12.10	-1.1	4,529	-0.02%
2019/12/31	10	12.00	0	0.00	12.00	10	4,516	0.22%
2019/12/30	1	12.05	50	12.00	12.00	-49	4,499	-1.09%
2019/12/27	0	0.00	0.1	12.00	12.00	-0.1	4,502	0.00%
2019/12/24	10	12.00	0	0.00	11.95	10	4,634	0.22%
2019/12/23	10	12.00	13	12.00	12.00	-3	4,645	-0.06%
2019/12/20	1	12.00	0.5	12.00	11.95	0.5	4,686	0.01%
2019/12/18	3	11.95	0	0.00	11.95	3	4,737	0.06%
2019/12/17	0	0.00	1	11.95	11.95	-1	4,780	-0.02%
2019/12/11	1	11.85	0	0.00	11.90	1	4,749	0.02%
2019/12/06	1	11.85	0	0.00	11.85	1	4,763	0.02%
2019/12/03	2	11.90	0	0.00	11.95	2	4,797	0.04%
2019/12/02	52	11.95	0	0.00	11.95	52	4,797	1.08%
2019/11/28	0	12.00	0	0.00	11.95	0	4,769	0.00%
2019/11/27	0	0.00	0.1	12.00	12.00	-0.1	4,793	0.00%
2019/11/26	1	11.95	4	11.95	11.90	-3	4,778	-0.06%
2019/11/25	1	11.90	0	0.00	11.90	1	4,848	0.02%
2019/11/21	5	11.90	0	0.00	11.90	5	5,276	0.09%
2019/11/19	2	11.95	0	0.00	11.90	2	5,419	0.04%
2019/11/18	0	0.00	0.1	11.90	11.90	-0.1	5,473	0.00%
2019/11/15	1	11.90	0	0.00	11.85	1	5,474	0.02%
2019/11/13	1	11.95	0	0.00	11.95	1	5,561	0.02%
2019/11/05	7	11.80	0	0.00	11.85	7	5,393	0.13%
2019/11/04	2	11.80	0	0.00	11.85	2	5,475	0.04%
2019/11/01	4	11.75	0	0.00	11.80	4	5,450	0.07%
2019/10/31	9	11.78	0	0.00	11.75	9	5,542	0.16%
2019/10/30	1	11.75	0	0.00	11.80	1	5,514	0.02%
2019/10/28	1	11.80	0	0.00	11.75	1	5,520	0.02%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	0	0.00	1.5	11.85	11.80	-1.5	5,551	-0.03%
2019/10/18	0	0.00	2	11.80	11.90	-2	5,619	-0.04%
2019/10/17	1	11.80	0	0.00	11.80	1	5,500	0.02%
2019/10/15	1	11.80	0.4	11.85	11.85	0.6	5,482	0.01%
2019/10/14	2	11.85	5	11.80	11.85	-3	5,481	-0.05%
2019/10/09	2	11.75	0	0.00	11.75	2	5,435	0.04%
2019/10/03	4.5	11.79	0	0.00	11.75	4.5	5,482	0.08%
2019/10/02	1	11.85	0	0.00	11.80	1	5,476	0.02%
2019/10/01	2.5	11.86	0.1	11.90	11.85	2.4	5,480	0.04%
2019/09/27	6	11.90	10	11.90	11.85	-4	5,447	-0.07%
2019/09/26	5	11.95	5	11.95	11.95	0	5,406	0.00%
2019/09/24	1	12.00	10	12.00	11.95	-9	5,538	-0.16%
2019/09/23	1	11.95	0	0.00	12.00	1	5,509	0.02%
2019/09/20	2	11.95	0	0.00	11.95	2	5,538	0.04%
2019/09/19	1	11.95	2	11.95	11.95	-1	5,497	-0.02%
2019/09/18	1	11.95	10	12.00	11.95	-9	5,488	-0.16%
2019/09/16	1	12.00	5	12.00	12.00	-4	5,546	-0.07%
2019/09/12	1	11.95	0	0.00	11.95	1	5,602	0.02%
2019/09/10	0	0.00	15	11.93	11.95	-15	5,704	-0.26%
2019/09/09	2	11.85	0	0.00	11.85	2	5,684	0.04%
2019/09/06	11	11.77	0	0.00	11.80	11	5,681	0.19%
2019/09/05	15.2	11.73	0	0.00	11.80	15.2	5,745	0.26%
2019/09/03	10	11.75	0	0.00	11.75	10	6,119	0.16%
2019/09/02	0.5	11.80	0	0.00	11.75	0.5	6,242	0.01%
2019/08/30	0	0.00	2	11.70	11.80	-2	6,498	-0.03%
2019/08/28	2	11.75	16	11.77	11.75	-14	6,656	-0.21%
2019/08/27	7	11.60	0	0.00	11.60	7	6,643	0.11%
2019/08/26	10	12.40	0	0.00	12.45	10	6,459	0.15%
2019/08/19	2	12.50	0	0.00	12.55	2	6,294	0.03%
2019/08/15	42	12.39	0	0.00	12.35	42	6,222	0.67%
2019/08/12	3	12.55	0	0.00	12.50	3	6,160	0.05%
2019/08/08	1	12.35	0	0.00	12.40	1	6,131	0.02%
2019/08/06	2	12.18	1	12.20	12.25	1	6,224	0.02%
2019/08/05	1	12.30	20	12.33	12.30	-19	6,174	-0.31%
2019/08/02	23	12.40	0	0.00	12.40	23	6,213	0.37%
2019/08/01	2	12.58	0	0.00	12.55	2	6,158	0.03%
2019/07/26	2	12.75	0	0.00	12.75	2	6,497	0.03%
2019/07/22	0	0.00	20	12.65	12.75	-20	7,128	-0.28%
2019/07/16	30	12.55	0	0.00	12.55	30	7,046	0.43%
2019/07/11	2	12.55	0	0.00	12.55	2	7,011	0.03%
2019/07/08	0.9	12.45	0	0.00	12.45	0.9	7,020	0.01%
2019/07/02	100	12.30	0	0.00	12.30	100	7,284	1.37%
2019/07/01	731	12.45	0	0.00	12.45	731	7,237	10.10%	大買/鉅額交易
2019/06/28	171	12.45	0	0.00	12.50	171	7,189	2.38%	大買/鉅額交易
2019/06/27	100	12.45	0	0.00	12.50	100	7,246	1.38%
2019/06/26	1	12.40	0	0.00	12.45	1	7,237	0.01%
2019/06/24	3	12.43	0	0.00	12.45	3	7,254	0.04%
2019/06/21	1	12.45	0	0.00	12.50	1	7,284	0.01%
2019/06/20	1	12.50	0	0.00	12.50	1	7,287	0.01%
2019/06/19	1	12.55	0	0.00	12.55	1	7,346	0.01%
2019/06/14	0	0.00	5	12.40	12.35	-5	7,446	-0.07%
2019/06/12	5	12.25	1	12.20	12.25	4	7,738	0.05%
2019/06/11	2	12.58	0	0.00	12.50	2	7,488	0.03%
2019/06/10	15	12.70	0	0.00	12.70	15	7,366	0.20%
2019/06/06	3	12.58	0	0.00	12.55	3	7,260	0.04%
2019/06/04	6	12.30	0	0.00	12.30	6	6,885	0.09%
2019/06/03	21	12.20	0	0.00	12.30	21	6,919	0.30%
2019/05/31	0.1	12.20	0	0.00	12.25	0.1	6,870	0.00%
2019/05/30	5	12.10	10	12.15	12.20	-5	6,788	-0.07%
2019/05/28	1	12.10	0	0.00	12.10	1	6,798	0.01%
2019/05/27	0	0.00	6	12.15	12.20	-6	6,759	-0.09%
2019/05/24	1	12.00	0	0.00	12.10	1	6,659	0.02%
2019/05/22	0	0.00	8	12.08	12.10	-8	6,546	-0.12%
2019/05/21	0	0.00	9	12.03	12.05	-9	6,598	-0.14%
2019/05/20	9	11.85	0	0.00	11.90	9	6,529	0.14%
2019/05/16	6	11.80	0	0.00	11.80	6	6,538	0.09%
2019/05/15	14	11.83	0.6	11.85	11.80	13.4	6,523	0.21%
2019/05/14	12	11.70	3	11.68	11.75	9	6,503	0.14%
2019/05/13	15	11.86	0	0.00	11.80	15	6,397	0.23%
2019/05/09	2	11.85	3	11.85	11.85	-1	6,341	-0.02%
2019/05/08	9	11.89	0	0.00	11.90	9	6,297	0.14%
2019/05/07	4	11.94	0	0.00	11.90	4	6,259	0.06%
2019/05/06	5.2	11.87	20	11.90	11.85	-14.8	6,235	-0.24%
2019/05/03	3.1	12.10	1.8	12.02	12.05	1.3	6,031	0.02%
2019/04/30	2	11.95	0	0.00	12.00	2	5,811	0.03%
2019/04/29	22	11.62	0	0.00	11.80	22	5,626	0.39%
2019/04/26	2	11.45	0	0.00	11.50	2	5,418	0.04%
2019/04/25	8	11.38	0	11.40	11.40	8	5,215	0.15%
2019/04/23	2	11.30	0	0.00	11.35	2	5,166	0.04%
2019/04/22	0	11.30	0	0.00	11.30	0	5,175	0.00%
2019/04/19	1	11.25	0.6	11.25	11.30	0.4	5,304	0.01%
2019/04/11	1.2	11.21	6	11.20	11.25	-4.8	5,135	-0.09%
2019/04/10	24	11.17	856	11.20	11.25	-832	5,099	-16.32%	大賣/鉅額交易
2019/04/09	0	0.00	50	11.30	11.30	-50	4,895	-1.02%
2019/04/08	7	11.36	0	0.00	11.35	7	4,826	0.15%
2019/04/03	2	11.35	100	11.35	11.35	-98	4,730	-2.07%
2019/04/02	1	11.40	0	0.00	11.35	1	4,668	0.02%
2019/03/29	1.2	11.35	0	0.00	11.40	1.2	4,544	0.03%
2019/03/28	0	11.40	0	0.00	11.40	0	4,474	0.00%
2019/03/27	2	11.35	3	11.30	11.40	-1	4,445	-0.02%
2019/03/26	0.2	11.35	0	0.00	11.35	0.2	4,395	0.00%
2019/03/25	300	11.19	0	0.00	11.20	300	4,347	6.90%	大買/鉅額交易
2019/03/22	100	11.25	0	0.00	11.30	100	4,262	2.35%
2019/03/21	200	11.30	0	0.00	11.30	200	4,179	4.79%	大買/鉅額交易
2019/03/20	4	11.29	400	11.25	11.30	-396	4,143	-9.56%	大賣/鉅額交易
2019/03/19	8	11.38	0	0.00	11.40	8	4,032	0.20%
2019/03/18	10	11.10	8	11.14	11.30	2	3,907	0.05%
2019/03/15	1	11.05	200	11.05	11.05	-199	3,756	-5.30%	大賣/鉅額交易
2019/03/14	3	10.90	0	0.00	10.90	3	3,577	0.08%
2019/03/11	0.1	10.90	0	0.00	10.90	0.1	3,567	0.00%
2019/03/08	200	10.85	0	0.00	10.90	200	3,557	5.62%	大買/鉅額交易
2019/03/07	102.2	10.85	0	0.00	10.85	102.2	3,593	2.84%	大買/鉅額交易
2019/03/06	202	10.75	0	0.00	10.80	202	3,456	5.84%	大買/鉅額交易
2019/03/04	100	10.70	0	0.00	10.75	100	3,395	2.95%
2019/02/27	1.1	10.65	0	0.00	10.65	1.1	3,338	0.03%
2019/02/26	1	10.65	100	10.65	10.70	-99	3,328	-2.97%
2019/02/25	5.2	10.65	0	0.00	10.65	5.2	3,279	0.16%
2019/02/20	6.2	10.60	0	0.00	10.65	6.2	3,215	0.19%
2019/02/19	0.2	10.60	0	0.00	10.60	0.2	3,131	0.01%
2019/02/18	5	10.55	0	0.00	10.60	5	3,125	0.16%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/14	3.1	10.57	0	0.00	10.60	3.1	3,057	0.10%
2019/02/11	1	10.50	2	10.55	10.50	-1	3,011	-0.03%
2019/01/30	0.2	10.50	0	0.00	10.50	0.2	2,916	0.01%
2019/01/28	3	10.45	21	10.45	10.50	-18	2,861	-0.63%
2019/01/24	0.3	10.40	0	0.00	10.45	0.3	2,781	0.01%
2019/01/22	1	10.35	0	0.00	10.45	1	2,773	0.04%
2019/01/21	0.2	10.40	0	0.00	10.40	0.2	2,692	0.01%
2019/01/18	2	10.35	0	0.00	10.40	2	2,762	0.07%
2019/01/15	0.2	10.35	0	0.00	10.35	0.2	2,893	0.01%
2019/01/14	0.2	10.30	2	10.40	10.35	-1.8	2,859	-0.06%
2019/01/11	1	10.35	0	0.00	10.35	1	3,041	0.03%
2019/01/04	21	10.15	0	0.00	10.10	21	3,127	0.67%
2018/12/26	100	10.15	100	10.10	10.10	0	3,435	0.00%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/22	1	10.15	0	0.00	10.15	1	3,483	0.03%
2018/12/21	3	10.12	0	0.00	10.10	3	3,604	0.08%
2018/12/17	0	0.00	0.4	10.25	10.25	-0.4	3,658	-0.01%
2018/12/11	0.1	10.20	0	0.00	10.15	0.1	3,724	0.00%
2018/12/10	105	10.15	0	0.00	10.20	105	3,816	2.75%	大買/鉅額交易
2018/12/06	3	10.20	11.3	10.20	10.15	-8.3	3,851	-0.21%
2018/12/04	0	0.00	1	10.35	10.35	-1	3,871	-0.03%
2018/12/03	0.3	10.30	0	0.00	10.30	0.3	3,900	0.01%
2018/11/28	2	10.25	0	0.00	10.25	2	3,926	0.05%
2018/11/26	0.3	10.25	0	0.00	10.25	0.3	4,003	0.01%
2018/11/23	1	10.15	0	0.00	10.15	1	4,054	0.02%
2018/11/22	400	10.25	0	0.00	10.20	400	4,037	9.91%	大買/鉅額交易
2018/11/20	1	10.25	0	0.00	10.25	1	4,059	0.02%
2018/11/16	1	10.30	0	0.00	10.30	1	4,103	0.02%
2018/11/14	0.2	10.30	0	0.00	10.30	0.2	4,171	0.00%
2018/11/13	1	10.20	0	0.00	10.25	1	4,180	0.02%
2018/11/09	5	10.25	0	0.00	10.30	5	4,212	0.12%
2018/11/08	0.2	10.35	0	0.00	10.35	0.2	4,223	0.00%
2018/11/05	3	10.20	0	0.00	10.25	3	4,325	0.07%
2018/10/26	5	10.10	0	0.00	10.15	5	4,493	0.11%
2018/10/22	6	10.25	0	0.00	10.30	6	4,838	0.12%
2018/10/12	0	0.00	1	10.20	10.35	-1	4,771	-0.02%
2018/10/09	0	0.00	0.1	10.60	10.60	-0.1	4,601	0.00%
2018/10/05	2	10.48	0	0.00	10.50	2	4,625	0.04%
2018/10/02	1	10.75	0	0.00	10.75	1	4,509	0.02%
2018/09/28	0.2	10.70	0	0.00	10.75	0.2	4,511	0.00%
2018/09/20	0	0.00	1	10.65	10.70	-1	4,393	-0.02%
2018/09/18	0.1	10.65	0	0.00	10.65	0.1	4,429	0.00%
2018/09/10	0	0.00	1	10.45	10.45	-1	4,240	-0.02%
2018/09/07	0.2	10.45	0	0.00	10.45	0.2	4,190	0.00%
2018/09/05	0	0.00	1	10.50	10.40	-1	4,151	-0.02%
2018/09/04	1	10.45	0	10.45	10.45	1	4,076	0.02%
2018/09/03	1.2	10.45	0	0.00	10.45	1.2	4,100	0.03%
2018/08/31	1	10.40	0	0.00	10.45	1	4,126	0.02%
2018/08/30	0.2	10.40	0	0.00	10.40	0.2	4,135	0.00%
2018/08/28	0.1	10.35	0	0.00	10.35	0.1	4,150	0.00%
2018/08/14	4	10.15	0	0.00	10.15	4	4,055	0.10%
2018/08/13	4	10.15	0	0.00	10.20	4	4,082	0.10%
2018/08/10	2	10.20	0	0.00	10.30	2	4,037	0.05%
2018/08/08	0	0.00	6	10.25	10.25	-6	4,008	-0.15%
2018/08/07	15	10.32	0	0.00	10.30	15	3,976	0.38%
2018/08/06	0.1	10.35	0	0.00	10.35	0.1	3,963	0.00%
2018/08/03	0.1	10.30	0	0.00	10.30	0.1	3,969	0.00%
2018/08/01	0	0.00	5	10.20	10.25	-5	3,873	-0.13%
2018/07/31	14	10.18	5	10.20	10.15	9	3,844	0.23%
2018/07/27	5	10.65	0	0.00	10.65	5	3,390	0.15%
2018/07/23	0	0.00	5	10.50	10.50	-5	3,231	-0.15%
2018/07/04	1	10.30	0	0.00	10.30	1	3,180	0.03%
2018/06/08	10	10.45	0	0.00	10.40	10	3,436	0.29%
2018/05/28	1	10.35	0	0.00	10.40	1	3,486	0.03%
2018/05/25	1	10.40	0	0.00	10.35	1	3,514	0.03%
2018/05/10	1	10.35	0	0.00	10.35	1	4,326	0.02%
2018/05/09	1	10.30	0	0.00	10.35	1	4,326	0.02%
2018/05/02	5	10.30	40	10.30	10.30	-35	4,416	-0.79%
2018/04/30	2	10.20	0	0.00	10.25	2	4,402	0.05%
2018/04/26	2	10.20	0	0.00	10.15	2	4,452	0.04%
2018/04/25	2	10.15	0	0.00	10.15	2	4,507	0.04%
2018/04/24	1	10.15	0	0.00	10.20	1	4,588	0.02%
2018/04/23	1	10.20	0	0.00	10.20	1	4,637	0.02%
2018/04/17	0	0.00	1	10.15	10.15	-1	4,876	-0.02%
2018/04/16	2	10.20	0	0.00	10.15	2	4,872	0.04%
2018/04/10	40	10.20	0	0.00	10.20	40	5,003	0.80%
2018/03/20	0	0.00	8	10.35	10.35	-8	4,859	-0.16%
2018/03/19	21	10.40	12	10.40	10.40	9	4,873	0.18%
2018/03/14	1	10.25	0	0.00	10.25	1	4,641	0.02%
2018/03/13	0	0.00	5	10.20	10.25	-5	4,605	-0.11%
2018/03/12	1	10.15	9	10.20	10.15	-8	4,550	-0.18%
2018/03/09	1	10.15	0	0.00	10.15	1	4,563	0.02%
2018/03/08	0	0.00	1	10.20	10.10	-1	4,648	-0.02%
2018/03/06	1	10.15	0	0.00	10.10	1	4,787	0.02%
2018/03/02	10	10.10	0	0.00	10.10	10	4,769	0.21%
2018/02/23	0	0.00	15	10.25	10.20	-15	4,680	-0.32%
2018/02/12	5	10.00	0	0.00	10.00	5	4,626	0.11%
2018/02/05	7	10.05	0	0.00	10.05	7	4,029	0.17%
2018/01/31	1	10.10	0	0.00	10.10	1	3,981	0.03%
2018/01/19	10	10.18	0.5	10.20	10.25	9.5	3,734	0.25%
2018/01/18	5	10.25	12	10.30	10.20	-7	3,691	-0.19%
2018/01/17	5	10.25	0	0.00	10.25	5	3,625	0.14%
2018/01/05	0	0.00	0	10.05	10.05	0	3,377	0.00%
2018/01/03	0	0.00	2	9.94	9.97	-2	3,281	-0.06%