台中銀 (2812)-玉山-左營券商分點個股進出

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
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
5,161張
產業
上市金融類股
875人加入追蹤

立即追蹤
本地時間:14:30

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-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/05/16	1.2	17.96	7	18.00	17.95	-5.8	7,127	-0.08%
2024/05/15	10	17.90	0	0.00	17.90	10	7,203	0.14%
2024/05/14	14	17.98	6	17.95	17.90	8	7,288	0.11%
2024/05/13	10.4	18.00	5	18.05	18.05	5.4	7,381	0.07%
2024/05/10	0	0.00	3.2	17.98	18.05	-3.2	7,667	-0.04%
2024/05/09	1.2	17.94	0	0.00	17.85	1.2	9,122	0.01%
2024/05/08	1	17.90	10.6	17.90	17.90	-9.6	9,200	-0.10%
2024/05/07	0.2	17.97	0	0.00	18.00	0.2	9,213	0.00%
2024/05/06	1.5	17.99	1	18.20	18.05	0.5	9,132	0.01%
2024/05/03	1	17.83	1.8	17.92	17.80	-0.8	9,025	-0.01%
2024/05/02	0.3	17.77	4	17.70	17.80	-3.7	8,951	-0.04%
2024/04/30	1.3	17.67	0	0.00	17.70	1.3	8,924	0.01%
2024/04/29	302	17.75	3	17.73	17.80	299	8,881	3.37%	大買/鉅額交易
2024/04/26	0.9	17.50	0.5	17.50	17.45	0.4	8,785	0.00%
2024/04/25	0.7	17.54	0	0.00	17.45	0.7	8,782	0.01%
2024/04/24	0	0.00	1	17.65	17.45	-1	8,771	-0.01%
2024/04/23	1.8	17.60	13.1	17.61	17.70	-11.3	8,759	-0.13%
2024/04/22	0	0.00	1	17.40	17.30	-1	8,673	-0.01%
2024/04/19	13.7	17.07	0	17.15	17.10	13.6	8,587	0.16%
2024/04/18	2.1	17.30	0	0.00	17.40	2.1	8,456	0.02%
2024/04/17	7	17.15	1	17.10	17.30	6	8,453	0.07%
2024/04/16	16.1	17.05	35	17.05	17.00	-18.9	8,584	-0.22%
2024/04/15	2.5	17.32	0	0.00	17.40	2.5	8,476	0.03%
2024/04/12	6.1	17.29	1	17.30	17.25	5.1	8,441	0.06%
2024/04/11	20.6	17.40	0	0.00	17.45	20.6	8,412	0.24%
2024/04/10	2	17.35	10.3	17.30	17.30	-8.3	8,352	-0.10%
2024/04/09	2.6	17.16	12	17.15	17.15	-9.4	8,298	-0.11%
2024/04/08	17.2	17.05	1	17.00	17.10	16.2	8,280	0.20%
2024/04/03	28.8	16.97	2	17.05	17.00	26.8	8,262	0.32%
2024/04/02	6	17.03	1	17.10	17.00	5	8,243	0.06%
2024/04/01	0	0.00	4	17.12	17.10	-4	8,240	-0.05%
2024/03/29	2	17.13	6	17.09	17.10	-4	8,224	-0.05%
2024/03/28	2	17.08	5	17.10	17.05	-3	8,205	-0.04%
2024/03/27	0	0.00	8	17.00	17.05	-8	8,207	-0.10%
2024/03/26	5	16.93	0	0.00	16.85	5	8,182	0.06%
2024/03/25	7.9	16.93	1	16.90	16.90	6.9	8,172	0.08%
2024/03/21	0.1	17.00	11.4	17.00	16.95	-11.3	8,273	-0.14%
2024/03/20	0.1	17.05	5	16.84	16.75	-4.9	8,250	-0.06%
2024/03/19	5.1	16.94	1	16.95	16.90	4.1	8,199	0.05%
2024/03/18	5.4	17.01	0	0.00	17.10	5.4	8,193	0.07%
2024/03/15	17.2	17.23	14	17.61	17.20	3.2	8,090	0.04%
2024/03/14	5.1	17.63	12	17.60	17.55	-6.9	7,817	-0.09%
2024/03/13	0.3	17.40	32.3	17.45	17.55	-32	7,716	-0.42%
2024/03/12	5	17.25	0	0.00	17.30	5	7,655	0.07%
2024/03/11	13.1	17.14	1	17.15	17.15	12.1	7,752	0.16%
2024/03/08	24	17.11	16.8	17.18	17.10	7.2	7,737	0.09%
2024/03/07	4	17.00	10.3	17.12	17.15	-6.3	7,643	-0.08%
2024/03/06	13.1	17.06	116.2	17.00	17.10	-103.1	7,564	-1.36%	大賣/鉅額交易
2024/03/05	7.3	16.74	4	16.75	16.75	3.3	7,463	0.04%
2024/03/04	5.9	16.73	4	16.73	16.75	1.9	7,428	0.03%
2024/03/01	12	16.75	15	16.69	16.80	-3	7,384	-0.04%
2024/02/29	2	16.70	15.5	16.52	16.65	-13.5	7,294	-0.19%
2024/02/27	34.1	16.48	4	16.35	16.40	30.1	7,143	0.42%
2024/02/26	11	16.26	13	16.35	16.40	-2	7,083	-0.03%
2024/02/23	1.7	15.70	5	15.71	15.70	-3.3	6,620	-0.05%
2024/02/22	1	15.80	0.2	15.80	15.80	0.8	6,636	0.01%
2024/02/21	1	15.65	2	15.70	15.85	-1	6,618	-0.02%
2024/02/20	15.1	15.63	0.3	15.65	15.60	14.8	6,703	0.22%
2024/02/19	0	0.00	0.2	15.60	15.60	-0.2	6,726	0.00%
2024/02/16	8	15.53	3.7	15.52	15.50	4.3	6,724	0.06%
2024/02/15	15	15.44	11.3	15.42	15.50	3.7	6,602	0.06%
2024/02/05	21.9	15.36	1	15.35	15.35	20.9	6,461	0.32%
2024/02/02	15.5	15.26	21.9	15.25	15.40	-6.4	6,356	-0.10%
2024/02/01	72.8	15.15	142.5	15.15	15.30	-69.7	6,057	-1.15%	大賣/
2024/01/31	11	15.77	0	0.00	15.70	11	4,569	0.24%
2024/01/30	20	15.88	5	15.90	15.85	15	4,473	0.34%
2024/01/29	6	15.96	0	0.00	15.95	6	4,450	0.13%
2024/01/26	1	15.90	0	0.00	16.00	1	4,453	0.02%
2024/01/25	0.9	16.00	0	0.00	15.90	0.9	4,461	0.02%
2024/01/23	4.4	15.92	0	0.00	15.95	4.4	4,477	0.10%
2024/01/22	6.1	15.88	10.4	15.93	15.85	-4.3	4,498	-0.10%
2024/01/19	0.9	15.90	0	0.00	15.95	0.9	4,497	0.02%
2024/01/18	0	0.00	0.8	15.80	15.85	-0.8	4,502	-0.02%
2024/01/17	5	15.80	9.6	15.85	15.80	-4.5	4,485	-0.10%
2024/01/16	4	15.90	1.6	15.94	15.90	2.4	4,430	0.05%
2024/01/15	1	16.21	0.2	16.20	16.10	0.8	4,366	0.02%
2024/01/12	0	0.00	1	16.10	16.15	-1	4,399	-0.02%
2024/01/11	1.3	16.20	2.2	16.20	16.20	-1	4,382	-0.02%
2024/01/10	10	16.13	29	16.07	16.15	-19	4,400	-0.43%
2024/01/09	2	15.85	0.1	15.90	15.85	1.9	4,223	0.04%
2024/01/08	0	0.00	13.9	15.98	15.90	-13.9	4,216	-0.33%
2024/01/05	1.3	15.96	0.8	16.00	15.95	0.5	4,209	0.01%
2024/01/04	0.1	16.00	0	0.00	15.95	0.1	4,224	0.00%
2024/01/03	0.4	15.95	1	15.90	15.90	-0.6	4,301	-0.01%
2024/01/02	5	15.95	0	0.00	15.90	5	4,294	0.12%
2023/12/29	1	15.95	0	0.00	15.90	1	4,321	0.02%
2023/12/28	1.3	15.92	0	0.00	16.00	1.3	4,325	0.03%
2023/12/27	5	15.90	0	0.00	15.90	5	4,332	0.12%
2023/12/26	0.3	15.95	0	0.00	15.95	0.3	4,327	0.01%
2023/12/25	1.2	15.85	1	15.90	15.80	0.2	4,334	0.00%
2023/12/22	0.1	15.75	0.1	15.75	15.70	0	4,353	0.00%
2023/12/21	0.2	15.87	0	0.00	15.75	0.2	4,350	0.00%
2023/12/20	0.1	15.90	0.1	15.90	15.90	0	4,329	0.00%
2023/12/19	5	15.73	0	0.00	15.75	5	4,316	0.12%
2023/12/18	8.5	16.01	6	15.96	15.95	2.5	4,231	0.06%
2023/12/15	1.2	16.28	5	16.30	16.20	-3.8	4,157	-0.09%
2023/12/14	1	16.35	10.4	16.34	16.35	-9.4	4,138	-0.23%
2023/12/13	65.5	16.44	8.5	16.24	16.20	57	4,085	1.39%
2023/12/12	1.4	16.49	7	16.46	16.50	-5.6	3,978	-0.14%
2023/12/11	2.6	16.46	12	16.37	16.45	-9.4	3,940	-0.24%
2023/12/08	1.1	16.20	4	16.15	16.20	-3	3,811	-0.08%
2023/12/07	50.2	16.00	6	16.01	16.05	44.2	3,739	1.18%
2023/12/06	8.1	15.97	9.4	16.11	16.05	-1.3	3,707	-0.04%
2023/12/05	0.9	15.84	1	15.80	15.80	-0.1	3,551	0.00%
2023/12/04	0.9	15.82	5.2	15.75	15.80	-4.3	3,503	-0.12%
2023/12/01	3.2	15.73	5	15.75	15.75	-1.8	3,500	-0.05%
2023/11/30	1.4	15.77	10	15.60	15.80	-8.6	3,475	-0.25%
2023/11/29	0.7	15.64	0	0.00	15.65	0.7	3,395	0.02%
2023/11/28	1.3	15.69	0	0.00	15.65	1.3	3,389	0.04%
2023/11/27	2.6	15.67	5	15.60	15.55	-2.4	3,344	-0.07%
2023/11/24	5.1	15.70	1	15.65	15.60	4.1	3,336	0.12%
2023/11/23	12.5	15.53	3.3	15.65	15.70	9.2	3,312	0.28%
2023/11/22	2.6	15.43	7.2	15.45	15.50	-4.6	3,201	-0.14%
2023/11/21	0.6	15.44	0	0.00	15.45	0.6	3,169	0.02%
2023/11/20	4.2	15.38	6.1	15.35	15.40	-1.9	3,079	-0.06%
2023/11/17	64.1	15.27	178	15.26	15.35	-113.9	3,026	-3.76%	大賣/鉅額交易
2023/11/16	0	0.00	1	15.05	15.05	-1	2,867	-0.03%
2023/11/15	0.1	15.00	9	14.96	15.00	-8.9	2,824	-0.31%
2023/11/14	0	0.00	0	14.95	14.95	0	2,820	0.00%
2023/11/13	3.3	14.91	71.7	14.90	14.90	-68.4	2,868	-2.38%
2023/11/10	0.1	14.92	2	14.90	14.90	-1.9	2,997	-0.06%
2023/11/09	0	0.00	0.7	14.90	14.90	-0.7	3,030	-0.02%
2023/11/07	0.1	14.90	0	0.00	14.85	0.1	3,084	0.00%
2023/11/06	0.1	14.90	6.4	14.89	14.90	-6.3	3,086	-0.20%
2023/11/03	1.3	14.83	1	14.80	14.80	0.3	3,084	0.01%
2023/11/02	5	14.75	1	14.75	14.80	4	3,126	0.13%
2023/11/01	4.3	14.68	21.4	14.65	14.70	-17	3,122	-0.55%
2023/10/31	10.8	14.65	1.4	14.70	14.70	9.4	3,135	0.30%
2023/10/30	2	14.70	0	0.00	14.65	2	3,243	0.06%
2023/10/27	2	14.80	0	0.00	14.70	2	3,250	0.06%
2023/10/26	0	0.00	1.1	14.70	14.75	-1.1	3,303	-0.03%
2023/10/25	0.9	14.85	0	0.00	14.75	0.9	3,294	0.03%
2023/10/24	2.5	14.76	0.4	14.80	14.75	2.1	3,336	0.06%
2023/10/23	1.5	14.83	0	0.00	14.80	1.5	3,373	0.04%
2023/10/20	3.1	14.79	0	0.00	14.85	3.1	3,402	0.09%
2023/10/18	1.1	14.85	0	0.00	14.90	1.1	3,467	0.03%
2023/10/17	9.3	14.95	1	14.90	14.90	8.3	3,476	0.24%
2023/10/16	0.1	14.95	0	0.00	14.95	0.1	3,655	0.00%
2023/10/13	0.9	14.99	0	0.00	14.95	0.9	4,098	0.02%
2023/10/12	10.5	14.95	0.6	15.00	15.00	9.9	4,414	0.22%
2023/10/11	6.1	14.92	7.5	14.90	14.95	-1.4	4,524	-0.03%
2023/10/06	2	14.75	0	14.75	14.75	2	4,514	0.04%
2023/10/05	4.2	14.69	2.5	14.71	14.70	1.7	4,580	0.04%
2023/10/04	1.1	14.70	10	14.75	14.70	-8.9	4,602	-0.19%
2023/10/03	3.3	14.76	0.3	14.85	14.80	3.1	4,687	0.07%
2023/10/02	80	14.75	0	0.00	14.75	80	4,752	1.68%
2023/09/28	1	14.75	0.2	14.75	14.65	0.8	4,891	0.02%
2023/09/27	0	0.00	5	14.70	14.70	-5	4,938	-0.10%
2023/09/26	7	14.73	0	0.00	14.70	7	4,961	0.14%
2023/09/25	29.1	14.80	5	14.80	14.80	24.1	5,037	0.48%
2023/09/22	1.1	14.71	5	14.80	14.75	-3.9	5,226	-0.07%
2023/09/21	1.1	14.81	0.1	14.85	14.75	1.1	5,228	0.02%
2023/09/20	4.3	14.88	0	0.00	14.90	4.3	5,212	0.08%
2023/09/19	1.1	14.85	9.4	14.85	14.85	-8.3	5,230	-0.16%
2023/09/18	1.7	14.89	0	0.00	14.90	1.7	5,284	0.03%
2023/09/15	1.7	14.95	6.1	14.90	14.95	-4.4	5,308	-0.08%
2023/09/14	3	14.90	0	0.00	14.90	3	5,299	0.06%
2023/09/13	0.6	14.90	0	0.00	14.90	0.6	5,311	0.01%
2023/09/12	1	14.85	0	0.00	14.85	1	5,371	0.02%
2023/09/11	0.8	14.82	1	14.75	14.80	-0.2	5,403	0.00%
2023/09/08	2.1	14.78	11.3	14.75	14.80	-9.2	5,393	-0.17%
2023/09/07	4.9	14.80	0	0.00	14.75	4.9	5,419	0.09%
2023/09/06	1.3	14.82	2	14.90	14.80	-0.7	5,466	-0.01%
2023/09/05	0.1	15.00	0	0.00	14.90	0.1	5,470	0.00%
2023/09/04	2.3	14.91	0	0.00	14.90	2.3	5,520	0.04%
2023/09/01	0	0.00	12	14.84	14.85	-12	5,539	-0.22%
2023/08/31	3	14.75	0	0.00	14.75	3	5,542	0.05%
2023/08/30	1.2	14.76	0	14.85	14.80	1.2	5,615	0.02%
2023/08/29	3	14.80	1	14.80	14.80	2	5,620	0.04%
2023/08/28	9	14.69	0	0.00	14.70	9	5,646	0.16%
2023/08/25	9.4	14.61	0	0.00	14.60	9.4	5,686	0.17%
2023/08/24	34.5	14.60	30.1	14.65	14.65	4.4	5,703	0.08%
2023/08/23	16.3	14.59	0	0.00	14.60	16.3	5,763	0.28%
2023/08/22	12	14.61	6	14.65	14.65	6	5,809	0.10%
2023/08/21	1.5	14.62	0.6	14.65	14.65	0.9	5,828	0.02%
2023/08/18	11.7	14.56	0.1	14.60	14.55	11.6	5,861	0.20%
2023/08/17	13.6	14.49	1	14.35	14.55	12.6	5,830	0.22%
2023/08/16	11.6	14.46	0	0.00	14.50	11.6	5,797	0.20%
2023/08/15	2.1	14.70	75	14.65	14.65	-72.9	5,689	-1.28%
2023/08/14	10.4	14.70	0.2	14.85	14.70	10.2	5,704	0.18%
2023/08/11	3	14.90	0	0.00	14.90	3	5,765	0.05%
2023/08/10	2.1	14.85	7	14.86	14.85	-4.9	5,816	-0.08%
2023/08/09	4	14.86	0	0.00	14.85	4	5,824	0.07%
2023/08/08	6	14.81	0	0.00	14.80	6	5,865	0.10%
2023/08/07	5.1	14.85	0	0.00	14.90	5.1	5,967	0.08%
2023/08/04	2.3	14.90	7	14.86	14.85	-4.7	5,993	-0.08%
2023/08/02	6	14.86	0	0.00	14.85	6	6,033	0.10%
2023/08/01	6	14.91	20	14.95	15.00	-14	6,003	-0.23%
2023/07/31	10.5	14.95	2.3	15.00	14.90	8.2	6,038	0.14%
2023/07/27	5.4	15.06	0.3	15.05	15.05	5.1	6,158	0.08%
2023/07/26	11	15.10	5	15.05	15.05	6	6,289	0.10%
2023/07/25	1	14.94	0	0.00	14.90	1	6,312	0.02%
2023/07/24	1.8	14.85	2	14.80	14.80	-0.2	6,290	0.00%
2023/07/21	6	14.90	4	14.90	14.90	2	6,277	0.03%
2023/07/20	2.1	14.90	1	14.95	14.95	1	6,368	0.02%
2023/07/19	6.1	14.97	0	0.00	15.00	6.1	6,347	0.10%
2023/07/18	14	15.07	108	15.07	15.15	-94	6,220	-1.51%	大賣/
2023/07/17	13.6	15.74	0.7	15.75	15.75	12.9	5,840	0.22%
2023/07/14	22.1	15.50	2	15.50	15.55	20.1	5,566	0.36%
2023/07/13	1.3	15.49	8	15.50	15.45	-6.7	5,480	-0.12%
2023/07/12	2	15.40	4	15.44	15.50	-2	5,504	-0.04%
2023/07/11	0.5	15.45	1	15.40	15.45	-0.5	5,482	-0.01%
2023/07/10	68.1	15.25	9	15.38	15.25	59.1	5,506	1.07%
2023/07/07	2.7	15.10	3	15.20	15.20	-0.3	5,473	-0.01%
2023/07/06	31.1	15.39	1	15.20	15.20	30.1	5,464	0.55%
2023/07/05	4.1	15.54	1	15.50	15.50	3.1	5,340	0.06%
2023/07/04	0	0.00	16.3	15.50	15.45	-16.3	5,311	-0.31%
2023/07/03	8.3	15.36	23.4	15.43	15.45	-15.1	5,297	-0.28%
2023/06/30	10	15.15	5	15.10	15.20	5	5,217	0.10%
2023/06/28	3	14.98	0	0.00	14.95	3	5,061	0.06%
2023/06/27	3	14.88	0	0.00	14.90	3	5,091	0.06%
2023/06/26	4.5	14.96	1	14.85	14.95	3.5	5,095	0.07%
2023/06/21	1	14.85	0	0.00	14.90	1	5,055	0.02%
2023/06/20	0.2	14.90	10	14.75	14.80	-9.8	5,070	-0.19%
2023/06/19	8.1	14.77	0	0.00	14.80	8.1	5,120	0.16%
2023/06/16	26	14.84	14	14.86	14.80	12	5,149	0.23%
2023/06/15	14.3	14.86	0	0.00	14.80	14.3	5,129	0.28%
2023/06/13	4	14.95	4.4	14.95	14.90	-0.4	5,393	-0.01%
2023/06/12	6.3	14.85	38.4	14.88	14.85	-32.1	5,429	-0.59%
2023/06/08	2	14.73	70	14.82	14.70	-68	5,831	-1.17%
2023/06/07	5	14.80	0	0.00	14.80	5	5,987	0.08%
2023/06/06	4	14.78	6	14.80	14.80	-2	6,036	-0.03%
2023/06/05	45.1	14.75	56	14.75	14.75	-10.9	6,096	-0.18%
2023/06/02	0.3	14.70	0	0.00	14.70	0.3	6,155	0.00%
2023/06/01	7	14.65	0	0.00	14.65	7	6,229	0.11%
2023/05/31	4.3	14.69	0	0.00	14.65	4.3	6,269	0.07%
2023/05/29	16.5	14.66	0	0.00	14.65	16.5	6,459	0.26%
2023/05/26	13	14.54	2.1	14.65	14.60	10.9	6,599	0.17%
2023/05/25	1.1	14.71	0	0.00	14.65	1.1	6,690	0.02%
2023/05/24	2	14.70	1	14.70	14.70	1	6,793	0.01%
2023/05/23	1	14.70	0.2	14.75	14.70	0.9	6,811	0.01%
2023/05/22	6.3	14.72	5	14.70	14.70	1.3	6,994	0.02%
2023/05/19	5	14.67	0.2	14.70	14.70	4.8	7,004	0.07%
2023/05/18	15.6	14.73	0	0.00	14.70	15.6	7,049	0.22%
2023/05/17	10.3	14.69	1	14.80	14.75	9.3	7,009	0.13%
2023/05/16	35	14.61	0	0.00	14.65	35	6,928	0.51%
2023/05/15	7.1	14.55	0	0.00	14.60	7.1	6,957	0.10%
2023/05/12	11	14.44	0	0.00	14.55	11	6,983	0.16%
2023/05/11	25.5	14.52	0	0.00	14.55	25.5	7,003	0.36%
2023/05/10	6.3	14.65	5	14.70	14.70	1.3	6,955	0.02%
2023/05/09	5	14.62	3	14.60	14.70	2	7,038	0.03%
2023/05/08	14	14.61	3	14.60	14.65	11	7,071	0.16%
2023/05/05	2.1	14.55	0	0.00	14.65	2.1	7,115	0.03%
2023/05/04	22	14.50	2	14.55	14.55	20	7,194	0.28%
2023/05/03	1.2	14.46	11.2	14.45	14.45	-10	7,183	-0.14%
2023/05/02	10	14.21	11	14.39	14.40	-1	7,141	-0.01%
2023/04/27	2	14.10	1	14.10	14.10	1	7,151	0.01%
2023/04/26	0	0.00	0.1	14.05	14.10	-0.1	7,185	0.00%
2023/04/25	12.1	14.00	11	14.05	14.00	1.1	7,220	0.02%
2023/04/24	2.2	13.95	0.1	14.00	14.00	2	7,138	0.03%
2023/04/21	6	13.92	0	0.00	13.95	6	7,197	0.08%
2023/04/20	7.5	14.00	25	13.99	13.95	-17.5	7,250	-0.24%
2023/04/19	2	14.05	1	14.10	14.10	1	7,242	0.01%
2023/04/18	5.2	14.08	2	14.10	14.05	3.2	7,222	0.04%
2023/04/17	9.2	14.15	0	0.00	14.15	9.2	7,182	0.13%
2023/04/14	8.6	14.17	0.3	14.20	14.15	8.3	7,079	0.12%
2023/04/12	2	14.05	0.9	14.09	14.10	1.1	6,995	0.02%
2023/04/11	0	0.00	3	14.02	14.00	-3	6,937	-0.04%
2023/04/10	8.3	13.96	0	0.00	13.95	8.3	6,892	0.12%
2023/04/06	9.1	13.86	22	13.85	13.90	-12.9	6,826	-0.19%
2023/03/31	1	13.85	0	0.00	13.85	1	6,814	0.01%
2023/03/30	4	13.80	0	0.00	13.80	4	6,848	0.06%
2023/03/29	0	0.00	5	13.85	13.85	-5	7,078	-0.07%
2023/03/28	1	13.80	0	0.00	13.85	1	7,090	0.01%
2023/03/27	3	13.77	0	0.00	13.75	3	7,037	0.04%
2023/03/24	1	13.80	0	0.00	13.80	1	7,039	0.01%
2023/03/23	1	13.75	1	13.75	13.80	0	7,004	0.00%
2023/03/22	1	13.80	0	0.00	13.80	1	6,973	0.01%
2023/03/21	1	13.80	4	13.78	13.75	-3	6,921	-0.04%
2023/03/20	9.4	13.54	2	13.55	13.60	7.4	6,858	0.11%
2023/03/17	10	13.55	1	13.55	13.55	9	6,842	0.13%
2023/03/16	112.1	13.48	0	0.00	13.50	112.1	6,757	1.66%	大買/鉅額交易
2023/03/15	15	13.70	1	13.70	13.70	14	6,556	0.21%
2023/03/14	33.9	13.59	13	13.65	13.60	20.9	6,510	0.32%
2023/03/13	86	13.60	4	13.58	13.75	82	6,266	1.31%
2023/03/10	7.1	13.87	63	13.95	13.90	-55.9	6,050	-0.92%
2023/03/09	0	0.00	14.8	14.06	14.05	-14.8	5,909	-0.25%
2023/03/08	3	14.12	2	14.10	14.15	1	5,845	0.02%
2023/03/07	5	13.95	10	14.04	14.05	-5	5,796	-0.09%
2023/03/06	1	13.90	2	13.95	13.90	-1	5,682	-0.02%
2023/03/03	6.4	13.76	0	0.00	13.75	6.4	5,597	0.11%
2023/03/02	54	13.78	0	0.00	13.75	54	5,567	0.97%
2023/03/01	21.1	13.81	5.3	13.85	13.90	15.8	5,443	0.29%
2023/02/24	16.3	13.72	2.2	13.75	13.75	14.1	5,339	0.26%
2023/02/23	9	13.69	46.8	13.52	13.65	-37.8	5,141	-0.74%
2023/02/22	10.2	13.47	0.4	13.50	13.45	9.8	5,001	0.20%
2023/02/20	0.4	13.36	1.4	13.39	13.40	-1	4,846	-0.02%
2023/02/16	2.1	13.20	0	0.00	13.20	2.1	4,645	0.05%
2023/02/15	17.1	13.23	7.6	13.21	13.20	9.4	4,625	0.20%
2023/02/14	1	13.25	0	0.00	13.25	1	4,611	0.02%
2023/02/13	2	13.20	0.3	13.20	13.25	1.7	4,583	0.04%
2023/02/10	4	13.25	0.8	13.30	13.20	3.2	4,525	0.07%
2023/02/09	9	13.23	0	0.00	13.20	9	4,484	0.20%
2023/02/07	2.7	13.18	0	0.00	13.20	2.7	4,333	0.06%
2023/02/06	12	13.20	0	0.00	13.20	12	4,217	0.28%
2023/02/03	13	13.24	3	13.25	13.25	10	4,145	0.24%
2023/02/02	52	13.21	0	0.00	13.20	52	4,044	1.29%
2023/02/01	12	13.11	0	0.00	13.10	12	3,912	0.31%
2023/01/31	0	13.15	1	13.10	13.10	-1	3,879	-0.03%
2023/01/30	1.5	13.08	1	13.10	13.10	0.5	3,815	0.01%
2023/01/17	3	13.00	5.7	13.01	13.05	-2.7	3,692	-0.07%
2023/01/16	1.2	13.07	0	0.00	13.10	1.2	3,604	0.03%
2023/01/13	2.1	13.03	0.1	13.10	13.05	2	3,586	0.06%
2023/01/11	9.3	13.10	0	0.00	13.10	9.3	3,655	0.26%
2023/01/10	5	13.15	5.1	13.12	13.10	-0.1	3,627	0.00%
2023/01/09	1	13.00	11	13.00	13.00	-10	3,597	-0.28%
2023/01/06	1	12.85	1.5	12.90	12.90	-0.5	3,593	-0.01%
2023/01/05	0.2	12.90	0	0.00	12.90	0.2	3,688	0.00%
2023/01/04	14	12.81	0	0.00	12.80	14	3,685	0.38%
2023/01/03	0	0.00	10.3	12.84	12.80	-10.3	3,760	-0.27%
2022/12/30	21	12.80	0	0.00	12.80	21	3,751	0.56%
2022/12/28	1.9	12.87	0	0.00	12.85	1.9	3,778	0.05%
2022/12/27	0	0.00	5.5	12.85	12.90	-5.5	3,789	-0.15%
2022/12/26	0.4	12.89	0	0.00	12.85	0.4	3,828	0.01%
2022/12/23	1.1	12.81	0	0.00	12.80	1.1	3,880	0.03%
2022/12/22	0.4	12.85	10.5	12.80	12.85	-10.1	3,917	-0.26%
2022/12/21	6	12.80	11.4	12.72	12.80	-5.4	3,953	-0.14%
2022/12/20	1.2	13.01	0	0.00	12.95	1.2	3,763	0.03%
2022/12/19	0	0.00	3.3	13.05	13.05	-3.3	3,818	-0.09%
2022/12/16	0	0.00	4	13.05	13.10	-4	3,829	-0.10%
2022/12/15	0.2	13.15	30.9	13.05	13.10	-30.7	3,832	-0.80%
2022/12/14	0	0.00	0.5	13.15	13.10	-0.5	3,850	-0.01%
2022/12/13	5.1	13.10	0	0.00	13.05	5.1	3,832	0.13%
2022/12/07	2	13.05	0	0.00	13.00	2	4,152	0.05%
2022/12/06	1	13.05	0	0.00	13.00	1	4,145	0.02%
2022/12/05	2.2	13.13	0	0.00	13.15	2.2	4,197	0.05%
2022/12/02	5	13.15	2	13.20	13.10	3	4,207	0.07%
2022/12/01	0	0.00	1	13.20	13.15	-1	4,264	-0.02%
2022/11/30	0	0.00	10	13.10	13.10	-10	4,262	-0.23%
2022/11/25	0.3	13.10	0	0.00	13.05	0.3	4,339	0.01%
2022/11/24	0	0.00	0.7	13.00	13.05	-0.7	4,349	-0.02%
2022/11/23	1	12.95	0	12.95	12.95	1	4,328	0.02%
2022/11/22	0	0.00	0.1	12.85	12.85	-0.1	4,317	0.00%
2022/11/21	0.2	12.80	5.4	12.80	12.75	-5.3	4,315	-0.12%
2022/11/18	2	12.70	1	12.75	12.75	1	4,338	0.02%
2022/11/16	10	12.72	0	0.00	12.70	10	4,356	0.23%
2022/11/15	1.4	12.86	5	12.90	12.90	-3.6	4,331	-0.08%
2022/11/14	0	0.00	5	12.95	12.95	-5	4,307	-0.12%
2022/11/11	0	0.00	1	12.90	12.90	-1	4,264	-0.02%
2022/11/10	0.2	12.85	0	0.00	12.75	0.2	4,257	0.00%
2022/11/08	5	12.70	5	12.70	12.70	0	4,229	0.00%
2022/11/07	0.2	12.60	0	0.00	12.60	0.2	4,212	0.00%
2022/11/04	1	12.35	0	0.00	12.50	1	4,241	0.02%
2022/11/01	9.1	12.49	0	0.00	12.50	9.1	4,289	0.21%
2022/10/28	1	12.55	0	0.00	12.50	1	4,269	0.02%
2022/10/27	0.3	12.55	1	12.60	12.45	-0.7	4,288	-0.02%
2022/10/25	0.5	12.42	2	12.25	12.35	-1.5	4,256	-0.03%
2022/10/24	1	12.25	0	0.00	12.35	1	4,248	0.02%
2022/10/20	8.2	12.10	0	0.00	12.20	8.2	4,234	0.19%
2022/10/19	5.4	12.48	0	0.00	12.40	5.4	4,117	0.13%
2022/10/18	103	12.65	1	12.65	12.65	102	4,054	2.52%	大買/鉅額交易
2022/10/17	5.3	12.62	0	0.00	12.65	5.3	4,008	0.13%
2022/10/14	13	12.85	0	12.90	12.85	13	3,986	0.33%
2022/10/13	8.3	12.87	0	0.00	12.80	8.3	4,037	0.21%
2022/10/12	0	0.00	3.5	13.06	13.05	-3.5	4,079	-0.09%
2022/10/11	0.6	13.13	0	0.00	13.00	0.6	4,314	0.01%
2022/10/06	3	13.08	0	0.00	13.10	3	4,371	0.07%
2022/10/05	1.3	13.12	0	0.00	13.05	1.3	4,433	0.03%
2022/10/04	3	13.05	7	13.05	13.10	-4	4,464	-0.09%
2022/10/03	0.9	13.11	4	13.13	13.10	-3.2	4,464	-0.07%
2022/09/30	2.8	13.11	0	0.00	13.15	2.8	4,468	0.06%
2022/09/29	22.1	13.05	2.3	13.06	13.20	19.8	4,468	0.44%
2022/09/28	8.1	13.10	0.5	13.15	13.05	7.6	4,495	0.17%
2022/09/27	4	13.30	2	13.35	13.30	2	4,445	0.04%
2022/09/26	9.5	13.36	6.5	13.55	13.35	3	4,429	0.07%
2022/09/23	2.1	13.62	0	0.00	13.55	2.1	4,403	0.05%
2022/09/22	1	13.45	6	13.60	13.60	-5	4,488	-0.11%
2022/09/21	24	13.55	0	0.00	13.55	24	4,457	0.54%
2022/09/20	0.4	13.65	0	0.00	13.55	0.4	4,448	0.01%
2022/09/19	4.1	13.52	1	13.50	13.55	3	4,465	0.07%
2022/09/16	10	13.47	0	0.00	13.45	10	4,446	0.22%
2022/09/15	0.2	13.65	0	0.00	13.65	0.2	4,240	0.01%
2022/09/14	3.7	13.57	3.5	13.61	13.55	0.2	4,252	0.00%
2022/09/13	20.5	13.60	0	0.00	13.65	20.5	4,290	0.48%
2022/09/12	0	0.00	1.1	13.60	13.70	-1.1	4,426	-0.02%
2022/09/08	0.2	13.60	1	13.55	13.65	-0.8	4,546	-0.02%
2022/09/07	5	13.50	0	0.00	13.55	5	4,599	0.11%
2022/09/06	0.2	13.80	0	0.00	13.70	0.2	4,590	0.00%
2022/09/05	2.1	13.78	12.6	13.79	13.80	-10.5	4,576	-0.23%
2022/09/02	2	13.70	0	0.00	13.70	2	4,588	0.04%
2022/09/01	1	13.70	0	0.00	13.70	1	4,588	0.02%
2022/08/31	11.3	13.65	3	13.65	13.65	8.3	4,511	0.18%
2022/08/29	3	13.55	1	13.50	13.55	2	4,507	0.04%
2022/08/26	0.2	13.65	0	0.00	13.60	0.2	4,509	0.00%
2022/08/25	0.2	13.60	0	0.00	13.55	0.2	4,513	0.00%
2022/08/24	22.2	13.49	2	13.50	13.50	20.2	4,508	0.45%
2022/08/23	3.4	13.41	4	13.45	13.45	-0.6	4,529	-0.01%
2022/08/22	2.4	13.48	4.3	13.53	13.45	-1.9	4,560	-0.04%
2022/08/19	1	13.50	0	0.00	13.45	1	4,583	0.02%
2022/08/17	3.1	13.57	0	0.00	13.45	3.1	4,630	0.07%
2022/08/16	2	13.50	0	0.00	13.55	2	4,618	0.04%
2022/08/15	2	13.61	1	13.55	13.60	1	4,645	0.02%
2022/08/12	1.1	13.65	0	0.00	13.65	1.1	4,669	0.02%
2022/08/11	0.1	13.70	0	0.00	13.70	0.1	4,732	0.00%
2022/08/08	0.5	13.25	0	0.00	13.25	0.5	4,852	0.01%
2022/08/05	0.2	13.25	0	0.00	13.25	0.2	4,941	0.00%
2022/08/04	4	13.08	1	13.10	13.15	3	5,083	0.06%
2022/08/03	10	13.11	0	0.00	13.05	10	5,105	0.20%
2022/08/02	3	13.22	0.1	13.30	13.20	2.9	5,208	0.06%
2022/08/01	1	13.30	0	0.00	13.40	1	5,404	0.02%
2022/07/29	2	13.30	0	0.00	13.30	2	5,555	0.04%
2022/07/28	1	13.40	3	13.45	13.40	-2	5,672	-0.04%
2022/07/26	5	13.07	0	0.00	13.05	5	5,745	0.09%
2022/07/25	2.2	13.11	0	0.00	13.10	2.2	5,763	0.04%
2022/07/22	2	13.05	0	0.00	13.05	2	5,794	0.03%
2022/07/21	2	12.90	0	0.00	12.95	2	5,862	0.03%
2022/07/20	3.2	12.99	0	0.00	12.85	3.2	5,870	0.05%
2022/07/19	17	12.98	5	13.05	13.00	12	5,854	0.20%
2022/07/18	1.8	13.77	5	13.85	13.70	-3.2	5,825	-0.05%
2022/07/15	3	13.56	0	0.00	13.60	3	5,675	0.05%
2022/07/14	2	13.55	0.3	13.65	13.60	1.7	5,710	0.03%
2022/07/13	3	13.53	0.4	13.60	13.55	2.6	5,748	0.05%
2022/07/12	2	13.45	0	0.00	13.45	2	5,911	0.03%
2022/07/11	3.3	13.66	0	0.00	13.65	3.3	5,938	0.06%
2022/07/08	7	13.65	0	0.00	13.65	7	6,261	0.11%
2022/07/06	1.2	13.57	0	0.00	13.55	1.2	6,480	0.02%
2022/07/05	0.1	13.70	0	0.00	13.75	0.1	6,683	0.00%
2022/07/04	7.9	13.60	0	0.00	13.60	7.9	6,820	0.12%
2022/07/01	0	0.00	1	13.65	13.55	-1	7,211	-0.01%
2022/06/28	0	0.00	8	13.75	13.75	-8	7,515	-0.11%
2022/06/27	0.6	13.83	2	13.75	13.80	-1.4	7,595	-0.02%
2022/06/23	3	13.50	0	0.00	13.60	3	7,685	0.04%
2022/06/22	20	13.45	0	0.00	13.45	20	7,821	0.26%
2022/06/21	1	13.70	1.8	13.70	13.65	-0.8	7,917	-0.01%
2022/06/20	3.1	13.58	1	13.40	13.40	2.1	8,058	0.03%
2022/06/17	1	13.65	1	13.60	13.95	0	7,960	0.00%
2022/06/16	2	13.90	0.1	14.00	13.75	2	7,911	0.02%
2022/06/15	5	13.85	0	0.00	13.85	5	8,270	0.06%
2022/06/14	0	0.00	1	13.85	13.90	-1	8,405	-0.01%
2022/06/10	1.2	13.72	0	0.00	13.85	1.2	8,652	0.01%
2022/06/09	2	13.88	0	0.00	13.85	2	8,699	0.02%
2022/06/06	0.3	13.95	1	13.90	13.90	-0.7	8,966	-0.01%
2022/05/31	1	14.05	0	0.00	13.95	1	9,303	0.01%
2022/05/27	0	0.00	1.1	14.00	14.00	-1.1	9,302	-0.01%
2022/05/26	0	0.00	0.3	13.95	13.90	-0.3	9,340	0.00%
2022/05/25	0.6	13.84	0	0.00	13.90	0.6	9,448	0.01%
2022/05/24	1	13.80	12	13.84	13.80	-11	9,604	-0.11%
2022/05/23	0	0.00	1	13.70	13.80	-1	9,619	-0.01%
2022/05/20	0.1	13.75	2	13.80	13.80	-1.9	9,719	-0.02%
2022/05/18	1	13.85	0	0.00	13.85	1	9,688	0.01%
2022/05/17	2	13.48	0	0.00	13.50	2	9,655	0.02%
2022/05/16	1.1	13.51	11	13.35	13.40	-9.9	9,650	-0.10%
2022/05/13	4	13.36	0	0.00	13.50	4	9,644	0.04%
2022/05/12	34	13.44	8	13.44	13.35	26	9,630	0.27%
2022/05/11	9.1	13.85	6	13.85	13.85	3.1	9,549	0.03%
2022/05/10	5.2	13.89	2	13.90	13.90	3.2	9,576	0.03%
2022/05/09	35	13.97	0.2	13.95	13.75	34.9	9,563	0.36%
2022/05/06	8.1	14.16	1	14.20	14.20	7.1	9,536	0.07%
2022/05/05	11.6	14.56	0	0.00	14.50	11.6	9,572	0.12%
2022/05/04	7	14.64	0	0.00	14.65	7	9,500	0.07%
2022/05/03	12.1	14.72	13	14.70	14.70	-0.9	9,564	-0.01%
2022/04/29	8	14.91	1	14.90	14.95	7	9,791	0.07%
2022/04/28	0	0.00	0.1	14.95	14.95	-0.1	9,955	0.00%
2022/04/27	3	14.90	9	14.89	14.90	-6	10,020	-0.06%
2022/04/26	3	15.05	61	15.05	15.10	-58	10,027	-0.58%
2022/04/25	2.6	14.95	0	0.00	14.95	2.6	10,112	0.03%
2022/04/22	1	15.10	1	15.00	15.25	0	10,221	0.00%
2022/04/21	3	14.82	1	14.80	15.05	2	10,444	0.02%
2022/04/20	2.3	14.94	5	14.95	15.00	-2.7	10,773	-0.02%
2022/04/19	4	14.91	0	0.00	14.90	4	11,067	0.04%
2022/04/18	26.2	14.69	6	14.70	14.75	20.2	12,254	0.16%
2022/04/15	1.9	15.26	2	15.15	15.15	-0.1	12,176	0.00%
2022/04/14	45	15.27	18	15.17	15.15	27	12,347	0.22%
2022/04/13	9.6	15.66	4	15.60	15.75	5.6	12,104	0.05%
2022/04/12	12.1	15.69	10	15.74	15.75	2.1	12,199	0.02%
2022/04/11	14.7	15.95	20	15.95	16.00	-5.3	12,060	-0.04%
2022/04/08	0	0.00	10	15.58	15.75	-10	11,837	-0.08%
2022/04/07	27.1	15.80	956	15.69	15.35	-928.9	11,713	-7.93%	大賣/鉅額交易
2022/04/06	12	15.45	7	15.43	15.55	5	11,389	0.04%
2022/04/01	5.1	15.26	0	0.00	15.20	5.1	11,351	0.04%
2022/03/31	4	15.18	3.5	15.25	15.15	0.5	11,470	0.00%
2022/03/30	3.9	14.95	3	14.95	14.95	0.9	11,273	0.01%
2022/03/29	5	14.86	0	0.00	14.80	5	11,189	0.04%
2022/03/28	8	14.54	23	14.70	14.85	-15	11,160	-0.13%
2022/03/25	42.4	14.87	15	14.81	14.70	27.4	11,087	0.25%
2022/03/24	24.2	14.96	0	0.00	15.00	24.2	10,926	0.22%
2022/03/23	4	14.95	10.9	15.09	15.05	-6.9	10,830	-0.06%
2022/03/22	324.2	14.60	0	0.00	14.65	324.2	10,622	3.05%	大買/鉅額交易
2022/03/21	495.1	14.67	1	14.80	14.70	494.1	10,611	4.66%	大買/鉅額交易
2022/03/18	139	14.66	23	14.70	14.75	116	10,519	1.10%	大買/鉅額交易
2022/03/17	1.4	14.30	2	14.30	14.35	-0.6	10,135	-0.01%
2022/03/16	7.5	14.00	10.2	14.05	14.15	-2.7	9,988	-0.03%
2022/03/15	2.2	13.78	0	0.00	13.80	2.2	9,752	0.02%
2022/03/14	0.5	13.75	61.9	13.70	13.70	-61.4	9,780	-0.63%
2022/03/11	20	13.56	0	0.00	13.70	20	9,755	0.20%
2022/03/10	4.1	13.63	3	13.68	13.70	1.1	9,690	0.01%
2022/03/09	11	13.26	0	0.00	13.35	11	9,647	0.11%
2022/03/08	25.3	13.24	33.5	13.26	13.25	-8.1	9,516	-0.09%
2022/03/07	24.3	13.33	10	13.35	13.40	14.3	9,374	0.15%
2022/03/04	22.1	13.57	0	0.00	13.60	22.1	9,279	0.24%
2022/03/03	8	13.63	0	0.00	13.65	8	9,317	0.09%
2022/03/02	1	13.55	2	13.60	13.65	-1	9,338	-0.01%
2022/03/01	0.5	13.65	6	13.60	13.70	-5.5	9,306	-0.06%
2022/02/25	2.1	13.43	10	13.42	13.40	-7.9	9,255	-0.09%
2022/02/24	28	13.36	6	13.36	13.35	22	9,162	0.24%
2022/02/23	11	13.53	1	13.50	13.55	10	9,014	0.11%
2022/02/22	12.3	13.49	0	0.00	13.55	12.3	9,066	0.14%
2022/02/21	3.2	13.69	0	0.00	13.65	3.2	9,092	0.04%
2022/02/18	4.2	13.74	10	13.65	13.75	-5.8	9,255	-0.06%
2022/02/17	14	13.71	0	0.00	13.70	14	9,255	0.15%
2022/02/16	16.1	13.66	1	13.70	13.70	15.1	9,257	0.16%
2022/02/15	10.1	13.69	0	0.00	13.65	10.1	9,293	0.11%
2022/02/14	8.1	13.71	0.3	13.85	13.75	7.8	9,233	0.08%
2022/02/11	4	13.75	0	0.00	13.80	4	9,171	0.04%
2022/02/10	10.1	13.72	0	0.00	13.75	10.1	9,127	0.11%
2022/02/09	14	13.77	2	13.83	13.80	12	9,078	0.13%
2022/02/08	13	13.75	39	13.80	13.85	-26	8,981	-0.29%
2022/02/07	14	13.66	14.9	13.65	13.65	-0.9	8,819	-0.01%
2022/01/26	2.5	13.39	4	13.35	13.30	-1.5	8,678	-0.02%
2022/01/25	4.5	13.31	16.1	13.25	13.20	-11.6	8,651	-0.13%
2022/01/24	8	13.17	6	13.28	13.40	2	8,588	0.02%
2022/01/21	12.3	13.27	1.6	13.22	13.20	10.7	8,332	0.13%
2022/01/20	13.1	13.36	30	13.40	13.45	-16.9	8,158	-0.21%
2022/01/19	2	13.55	0	0.00	13.55	2	8,135	0.02%
2022/01/18	17.5	13.57	0	0.00	13.65	17.5	8,099	0.22%
2022/01/17	10.1	13.57	0	0.00	13.55	10.1	7,991	0.13%
2022/01/14	48	13.71	3	13.67	13.75	45	7,835	0.57%
2022/01/13	23.2	13.71	26	13.82	13.85	-2.8	7,675	-0.04%
2022/01/12	16.6	13.49	16	13.49	13.55	0.6	7,345	0.01%
2022/01/11	43	13.33	30.1	13.55	13.60	12.9	6,983	0.18%
2022/01/10	3.6	12.79	1.8	12.86	12.90	1.8	5,799	0.03%
2022/01/07	21.5	12.55	6	12.56	12.60	15.5	5,674	0.27%
2022/01/06	13.7	12.36	3.7	12.36	12.35	9.9	5,424	0.18%
2022/01/05	3.8	12.34	9.9	12.30	12.35	-6.1	5,346	-0.11%
2022/01/04	1	12.15	0.1	12.20	12.20	0.9	5,210	0.02%
2022/01/03	13.1	12.20	3	12.20	12.20	10.1	5,178	0.20%
2021/12/30	0.9	12.20	0	0.00	12.15	0.9	5,138	0.02%
2021/12/29	0	0.00	7.4	12.15	12.15	-7.4	5,118	-0.15%
2021/12/28	0.6	12.09	0	0.00	12.05	0.6	5,057	0.01%
2021/12/27	5.1	12.01	10	12.00	12.00	-4.9	4,944	-0.10%
2021/12/24	1	12.05	8	12.05	12.05	-7	4,855	-0.14%
2021/12/22	1	12.05	0	0.00	12.05	1	4,893	0.02%
2021/12/20	6.2	12.01	0	0.00	12.00	6.2	4,958	0.12%
2021/12/17	0	0.00	1	12.00	12.05	-1	4,957	-0.02%
2021/12/15	0.9	12.00	0	0.00	12.00	0.9	5,022	0.02%
2021/12/14	5	12.00	0	0.00	12.00	5	5,195	0.10%
2021/12/13	2.1	12.07	22	12.05	12.05	-20	5,238	-0.38%
2021/12/10	4	12.05	0	0.00	12.05	4	5,378	0.07%
2021/12/08	11	12.03	18.5	12.00	12.00	-7.5	5,513	-0.14%
2021/12/07	0	0.00	0	12.00	12.00	0	5,452	0.00%
2021/12/06	2.2	11.95	0.8	12.00	11.95	1.4	5,470	0.03%
2021/12/03	0.5	12.00	0	0.00	12.00	0.5	5,541	0.01%
2021/12/01	5.3	11.95	0	11.96	12.00	5.3	5,556	0.10%
2021/11/30	2	11.90	0	0.00	11.90	2	5,609	0.04%
2021/11/29	4	12.00	1	12.00	11.95	3	5,634	0.05%
2021/11/26	3	12.02	0	0.00	12.05	3	5,662	0.05%
2021/11/25	8.1	12.10	0	0.00	12.10	8.1	6,176	0.13%
2021/11/24	0	0.00	5.1	12.05	12.10	-5.1	6,607	-0.08%
2021/11/23	6	12.05	0	0.00	12.00	6	6,862	0.09%
2021/11/22	2.7	12.06	0	0.00	12.10	2.7	6,968	0.04%
2021/11/19	7	12.19	17.2	12.10	12.05	-10.2	7,010	-0.15%
2021/11/18	4	12.15	17.1	12.15	12.20	-13.1	6,985	-0.19%
2021/11/17	15	12.00	4.3	12.10	12.05	10.7	6,849	0.16%
2021/11/15	11.3	12.00	1	11.95	12.00	10.3	6,784	0.15%
2021/11/12	0.1	11.95	11	11.92	12.00	-10.9	6,783	-0.16%
2021/11/11	0.1	11.95	0	0.00	11.95	0.1	6,747	0.00%
2021/11/10	1	11.95	4.3	11.90	11.95	-3.3	6,841	-0.05%
2021/11/09	0.1	11.95	0.1	11.95	11.90	0.1	6,884	0.00%
2021/11/08	3	11.90	0	0.00	11.95	3	6,888	0.04%
2021/11/05	1.1	11.95	0	0.00	11.95	1.1	6,907	0.02%
2021/11/04	2.1	11.95	1	11.95	11.95	1.1	6,951	0.02%
2021/11/03	2.3	11.98	0	0.00	12.00	2.3	6,946	0.03%
2021/11/02	2	12.00	0.4	11.95	12.00	1.6	6,914	0.02%
2021/11/01	1.1	11.95	1.4	11.91	11.95	-0.3	6,905	0.00%
2021/10/29	1.1	11.90	0	0.00	11.95	1.1	6,915	0.02%
2021/10/27	1	11.95	0	12.00	11.95	1	6,864	0.01%
2021/10/26	1.2	11.95	6.2	11.95	11.95	-5.1	6,792	-0.07%
2021/10/25	3.3	11.95	0	0.00	11.95	3.3	6,754	0.05%
2021/10/22	1.1	11.95	1	11.95	11.95	0.1	6,807	0.00%
2021/10/21	0.1	11.95	1	11.95	11.90	-0.9	6,808	-0.01%
2021/10/20	0.2	11.75	6	11.81	11.80	-5.8	6,666	-0.09%
2021/10/19	0	0.00	0.2	11.75	11.70	-0.2	6,607	0.00%
2021/10/18	3.1	11.65	0	0.00	11.70	3.1	6,588	0.05%
2021/10/15	0.9	11.60	0	0.00	11.65	0.9	6,594	0.01%
2021/10/14	2	11.60	0	0.00	11.60	2	6,620	0.03%
2021/10/13	0	11.60	0	0.00	11.60	0	6,660	0.00%
2021/10/12	7	11.56	0	0.00	11.60	7	6,714	0.10%
2021/10/08	0.6	11.55	0.5	11.60	11.55	0.1	6,656	0.00%
2021/10/07	8	11.55	1.1	11.55	11.55	6.9	6,680	0.10%
2021/10/05	1.2	11.51	2.1	11.50	11.50	-0.9	6,776	-0.01%
2021/10/04	5.1	11.50	0	0.00	11.55	5.1	6,784	0.08%
2021/10/01	5.2	11.52	0.5	11.55	11.50	4.8	6,800	0.07%
2021/09/30	1	11.55	0	0.00	11.60	1	6,724	0.01%
2021/09/29	3	11.55	0	0.00	11.55	3	6,730	0.04%
2021/09/28	0.5	11.60	0	0.00	11.60	0.5	6,747	0.01%
2021/09/27	1	11.60	2	11.60	11.55	-1	6,763	-0.01%
2021/09/22	4	11.40	0	0.00	11.45	4	6,779	0.06%
2021/09/17	8	11.55	2	11.50	11.50	6	6,703	0.09%
2021/09/16	0	0.00	18	11.48	11.50	-18	6,504	-0.28%
2021/09/15	13.4	11.42	0.1	11.45	11.40	13.3	6,414	0.21%
2021/09/14	10	11.54	2	11.55	11.50	8	6,264	0.13%
2021/09/13	3	11.57	0	0.00	11.55	3	6,172	0.05%
2021/09/10	0.2	11.60	0	0.00	11.55	0.2	6,092	0.00%
2021/09/09	6	11.56	0	0.00	11.55	6	6,250	0.10%
2021/09/08	9	11.61	0	0.00	11.55	9	6,226	0.14%
2021/09/07	1.5	11.70	0	0.00	11.65	1.5	6,207	0.02%
2021/09/06	0.2	11.77	7	11.70	11.70	-6.8	6,217	-0.11%
2021/09/03	1.2	11.75	7.1	11.70	11.75	-5.9	6,182	-0.10%
2021/09/02	2	11.65	0	11.65	11.60	2	6,111	0.03%
2021/09/01	14	11.73	18	11.75	11.70	-4	6,039	-0.07%
2021/08/31	12.3	11.57	4	11.63	11.75	8.3	5,938	0.14%
2021/08/30	9.3	12.19	184.3	12.20	12.20	-175.1	5,404	-3.24%	大賣/鉅額交易
2021/08/27	43	12.04	14	12.08	12.10	29	4,991	0.58%
2021/08/26	30	11.98	2	11.98	12.00	28	4,724	0.59%
2021/08/25	10.1	12.00	1	11.95	12.00	9.1	4,639	0.20%
2021/08/23	11	11.90	0	0.00	11.95	11	4,593	0.24%
2021/08/20	2	11.90	1	11.85	11.90	1	4,610	0.02%
2021/08/19	10	11.85	0	0.00	11.85	10	4,692	0.21%
2021/08/18	6.2	11.85	1	11.85	11.90	5.2	4,657	0.11%
2021/08/17	0	0.00	1.1	11.86	11.90	-1.1	4,653	-0.02%
2021/08/16	21	11.90	0	0.00	11.90	21	4,627	0.45%
2021/08/13	2.5	11.91	0	0.00	11.95	2.5	4,558	0.05%
2021/08/10	0	0.00	40	11.95	12.00	-40	4,695	-0.85%
2021/08/09	8	11.95	0.7	11.97	11.95	7.3	4,929	0.15%
2021/08/06	2	11.95	0	0.00	11.95	2	5,116	0.04%
2021/08/05	5	11.95	0	0.00	12.00	5	5,333	0.09%
2021/08/04	0.5	11.90	0	0.00	11.95	0.5	5,765	0.01%
2021/08/02	3	11.93	0	0.00	11.95	3	6,203	0.05%
2021/07/29	0	0.00	1	11.90	11.95	-1	6,379	-0.02%
2021/07/28	2	11.80	1.3	11.82	11.90	0.7	6,444	0.01%
2021/07/27	0	0.00	2	11.90	11.95	-2	6,687	-0.03%
2021/07/23	1	11.95	1	11.90	11.95	0	6,844	0.00%
2021/07/22	0	0.00	1	11.90	11.90	-1	6,919	-0.01%
2021/07/21	11.4	11.81	0	0.00	11.85	11.4	6,934	0.16%
2021/07/20	3	11.87	2	11.85	11.85	1	6,998	0.01%
2021/07/19	2	11.90	0	0.00	11.95	2	6,975	0.03%
2021/07/16	1	11.85	0	0.00	11.90	1	7,058	0.01%
2021/07/15	12	11.90	0	0.00	11.90	12	7,022	0.17%
2021/07/14	0.1	11.90	3.2	11.90	11.90	-3.1	7,136	-0.04%
2021/07/13	0	0.00	1	11.90	11.90	-1	7,338	-0.01%
2021/07/12	2	11.85	0	0.00	11.85	2	7,356	0.03%
2021/07/09	2	11.75	3	11.80	11.75	-1	7,378	-0.01%
2021/07/08	10	11.75	1	11.75	11.80	9	7,400	0.12%
2021/07/07	2	11.70	0	0.00	11.70	2	7,486	0.03%
2021/07/06	1	11.70	0	0.00	11.70	1	7,599	0.01%
2021/07/01	2	11.55	0	0.00	11.55	2	7,727	0.03%
2021/06/28	2	11.60	1	11.55	11.60	1	7,810	0.01%
2021/06/25	1	11.60	0	0.00	11.55	1	7,838	0.01%
2021/06/23	0	0.00	3	11.55	11.55	-3	7,948	-0.04%
2021/06/21	3.1	11.43	4	11.40	11.40	-0.9	7,944	-0.01%
2021/06/18	4	11.43	0	0.00	11.45	4	7,956	0.05%
2021/06/17	4	11.45	4	11.50	11.45	0	7,820	0.00%
2021/06/16	1	11.40	0	0.00	11.45	1	8,023	0.01%
2021/06/11	2	11.50	6	11.50	11.50	-4	8,048	-0.05%
2021/06/09	1	11.45	0	0.00	11.40	1	8,127	0.01%
2021/06/08	1	11.50	3	11.45	11.50	-2	8,212	-0.02%
2021/06/07	0	0.00	14	11.60	11.45	-14	8,553	-0.16%
2021/06/04	5	11.54	0	0.00	11.55	5	8,648	0.06%
2021/06/03	0	0.00	0.1	11.60	11.55	-0.1	8,843	0.00%
2021/06/02	14.7	11.48	2	11.50	11.50	12.7	8,945	0.14%
2021/06/01	0	0.00	7	11.45	11.45	-7	8,926	-0.08%
2021/05/28	0.1	11.35	0.2	11.30	11.35	-0.1	9,021	0.00%
2021/05/27	7	11.25	0.6	11.30	11.20	6.4	9,087	0.07%
2021/05/26	4	11.33	0	0.00	11.35	4	9,046	0.04%
2021/05/25	5	11.35	3	11.35	11.35	2	9,080	0.02%
2021/05/24	1	11.30	2	11.35	11.30	-1	9,197	-0.01%
2021/05/21	10	11.30	6	11.33	11.35	4	9,258	0.04%
2021/05/20	2	11.20	4	11.25	11.25	-2	9,295	-0.02%
2021/05/19	6.1	11.25	0	0.00	11.25	6.1	9,306	0.07%
2021/05/18	1.2	11.22	0	0.00	11.35	1.2	9,281	0.01%
2021/05/17	7.2	11.08	33.3	11.01	11.05	-26.2	9,210	-0.28%
2021/05/14	6	11.30	2.6	11.32	11.45	3.5	8,975	0.04%
2021/05/13	25.1	11.26	20	11.40	11.30	5.1	8,808	0.06%
2021/05/12	42.6	11.43	115	11.51	11.40	-72.4	8,600	-0.84%	大賣/
2021/05/11	27.2	11.96	1	11.85	11.85	26.2	8,154	0.32%
2021/05/10	3.5	11.99	36.5	12.00	12.05	-33	8,016	-0.41%
2021/05/07	1	11.95	0	0.00	11.90	1	7,755	0.01%
2021/05/06	2.5	11.94	0.1	11.85	11.85	2.3	7,719	0.03%
2021/05/05	0	0.00	5	11.80	11.80	-5	7,642	-0.07%
2021/05/04	5	11.77	8	11.70	11.70	-3	7,584	-0.04%
2021/05/03	13.2	11.89	2	11.90	11.95	11.2	7,314	0.15%
2021/04/28	4	11.96	0	0.00	11.95	4	7,171	0.06%
2021/04/26	12	11.90	10	11.88	11.90	2	7,175	0.03%
2021/04/22	100	11.80	5	11.80	11.80	95	7,102	1.34%
2021/04/21	5	11.85	0	0.00	11.80	5	7,005	0.07%
2021/04/20	4.3	11.95	3	11.90	11.90	1.3	7,047	0.02%
2021/04/19	3	11.88	7.9	11.88	11.95	-4.9	6,975	-0.07%
2021/04/16	1	11.70	10	11.70	11.70	-9	6,837	-0.13%
2021/04/15	3	11.68	3	11.60	11.70	0	6,868	0.00%
2021/04/14	1	11.55	0	0.00	11.55	1	6,783	0.01%
2021/04/13	4	11.55	62	11.55	11.55	-58	6,809	-0.85%
2021/04/12	0	0.00	2.1	11.45	11.50	-2.1	6,717	-0.03%
2021/04/09	7.2	11.45	3.2	11.45	11.40	4	6,658	0.06%
2021/04/08	11	11.50	14.2	11.45	11.45	-3.2	6,602	-0.05%
2021/04/07	5	11.45	1	11.45	11.45	4	6,733	0.06%
2021/04/01	2	11.50	0	0.00	11.50	2	6,729	0.03%
2021/03/31	1	11.50	2.6	11.50	11.50	-1.6	6,705	-0.02%
2021/03/30	37	11.45	6	11.45	11.50	31	6,676	0.46%
2021/03/29	3	11.48	5	11.50	11.45	-2	6,696	-0.03%
2021/03/25	0	0.00	80	11.40	11.40	-80	6,832	-1.17%
2021/03/24	1.1	11.35	0	0.00	11.35	1.1	6,908	0.02%
2021/03/23	0	0.00	5	11.40	11.35	-5	6,882	-0.07%
2021/03/19	5	11.25	0	0.00	11.25	5	6,891	0.07%
2021/03/17	10	11.45	6.6	11.45	11.40	3.4	6,687	0.05%
2021/03/16	3	11.45	2	11.40	11.50	1	6,673	0.02%
2021/03/15	2	11.40	3	11.35	11.40	-1	6,744	-0.01%
2021/03/12	0	0.00	1.8	11.34	11.40	-1.8	6,790	-0.03%
2021/03/11	59	11.44	13	11.44	11.30	46	6,758	0.68%
2021/03/10	11	11.50	2	11.45	11.50	9	6,461	0.14%
2021/03/09	30	11.35	16.1	11.36	11.45	13.9	6,352	0.22%
2021/03/08	3	11.25	0	0.00	11.20	3	6,131	0.05%
2021/03/05	0	0.00	3.3	11.15	11.20	-3.3	6,027	-0.05%
2021/03/04	30	11.15	5	11.15	11.20	25	6,083	0.41%
2021/03/03	1	11.20	0.1	11.10	11.20	0.9	6,003	0.01%
2021/03/02	5.6	11.15	0	0.00	11.10	5.6	5,903	0.09%
2021/02/26	2.5	11.06	0.1	11.10	11.10	2.4	5,833	0.04%
2021/02/25	0	0.00	0.5	11.02	11.10	-0.5	5,733	-0.01%
2021/02/24	5	11.01	0.1	11.00	11.00	4.9	5,695	0.09%
2021/02/23	2.9	10.93	0.6	10.90	10.95	2.3	5,537	0.04%
2021/02/22	0.1	10.85	5	10.90	10.85	-4.9	5,470	-0.09%
2021/02/19	3	10.83	2	10.85	10.85	1	5,431	0.02%
2021/02/18	3	10.85	3.7	10.82	10.85	-0.7	5,407	-0.01%
2021/02/17	2	10.75	18	10.76	10.80	-16	5,432	-0.29%
2021/02/05	0	0.00	2	10.70	10.70	-2	5,362	-0.04%
2021/02/04	12	10.71	0	0.00	10.70	12	5,329	0.23%
2021/02/02	2	10.70	0	0.00	10.70	2	5,457	0.04%
2021/02/01	0	0.00	1	10.70	10.70	-1	5,461	-0.02%
2021/01/29	1	10.65	3.6	10.65	10.65	-2.6	5,429	-0.05%
2021/01/28	0	0.00	13	10.65	10.70	-13	5,410	-0.24%
2021/01/27	16	10.70	2	10.70	10.70	14	5,389	0.26%
2021/01/26	11	10.70	4	10.70	10.70	7	5,329	0.13%
2021/01/25	3	10.68	0.2	10.75	10.75	2.8	5,309	0.05%
2021/01/22	2	10.68	2	10.70	10.70	0	5,254	0.00%
2021/01/21	1	10.75	13	10.75	10.70	-12	5,197	-0.23%
2021/01/20	16	10.73	0	0.00	10.70	16	5,154	0.31%
2021/01/18	1.1	10.80	2	10.80	10.85	-1	5,096	-0.02%
2021/01/14	1	10.95	0.2	10.95	10.95	0.8	5,046	0.02%
2021/01/13	0	0.00	1.7	10.95	10.95	-1.7	5,034	-0.03%
2021/01/12	3	10.93	3	10.90	10.90	0	4,950	0.00%
2021/01/11	9	10.98	0	0.00	11.00	9	4,897	0.18%
2021/01/08	9	10.85	0	0.00	10.90	9	4,813	0.19%
2021/01/07	5	10.80	0	0.00	10.85	5	4,709	0.11%
2021/01/06	12	10.80	0	0.00	10.80	12	4,705	0.26%
2021/01/04	0	0.00	5.5	10.85	10.85	-5.5	4,590	-0.12%
2020/12/31	10	10.90	2.3	10.89	10.85	7.7	4,533	0.17%
2020/12/30	20	10.85	1.2	10.85	10.90	18.8	4,442	0.42%
2020/12/29	1.5	10.75	11	10.75	10.75	-9.5	4,263	-0.22%
2020/12/28	5	10.75	1.6	10.75	10.75	3.4	4,227	0.08%
2020/12/24	14	10.75	7	10.80	10.80	7	4,196	0.17%
2020/12/23	3	10.72	11	10.75	10.75	-8	4,173	-0.19%
2020/12/22	31.2	10.78	0.1	10.80	10.75	31.2	4,135	0.75%
2020/12/15	2	10.80	12	10.80	10.80	-10	4,044	-0.25%
2020/12/14	1	10.90	5	10.85	10.85	-4	4,008	-0.10%
2020/12/11	0	0.00	2	10.95	10.95	-2	3,970	-0.05%
2020/12/10	13.5	10.80	4	10.85	10.85	9.5	3,963	0.24%
2020/12/09	5	10.83	0	10.85	10.85	5	3,916	0.13%
2020/12/08	4	10.93	0	0.00	10.90	4	3,796	0.11%
2020/12/07	1	10.95	11	10.95	11.05	-10	3,712	-0.27%
2020/12/04	1	10.95	0	0.00	10.95	1	3,662	0.03%
2020/12/03	2	10.93	0	0.00	10.95	2	3,657	0.05%
2020/12/01	1	10.90	0	0.00	10.95	1	3,771	0.03%
2020/11/30	7	10.96	0	0.00	10.90	7	3,828	0.18%
2020/11/26	0	0.00	0.1	11.00	11.00	-0.1	3,875	0.00%
2020/11/25	0	0.00	2	11.00	11.00	-2	3,991	-0.05%
2020/11/23	8	11.01	1	11.00	11.00	7	4,016	0.17%
2020/11/20	0	11.00	0	0.00	11.00	0	4,350	0.00%
2020/11/16	0	0.00	1	11.00	11.05	-1	5,160	-0.02%
2020/11/12	0	0.00	4	11.05	11.05	-4	5,270	-0.08%
2020/11/11	0	0.00	0.1	11.05	11.15	-0.1	5,377	0.00%
2020/11/10	0	0.00	25	11.00	11.00	-25	5,314	-0.47%
2020/11/09	2	10.90	0	0.00	10.95	2	5,351	0.04%
2020/11/04	107	10.90	0	0.00	10.95	107	5,508	1.94%	大買/鉅額交易
2020/11/03	0.8	10.90	0.4	10.95	10.95	0.4	5,552	0.01%
2020/11/02	1	10.85	0	0.00	10.90	1	5,625	0.02%
2020/10/29	1.8	10.82	0	0.00	10.85	1.8	5,632	0.03%
2020/10/28	1	10.90	0	0.00	10.85	1	5,655	0.02%
2020/10/27	16.1	10.92	0.1	11.00	10.90	16	5,646	0.28%
2020/10/23	1	10.85	0	0.00	10.80	1	5,613	0.02%
2020/10/22	0	0.00	1	10.75	10.75	-1	5,652	-0.02%
2020/10/20	0	0.00	0.2	10.85	10.80	-0.2	5,770	0.00%
2020/10/19	0	0.00	6	10.75	10.80	-6	5,782	-0.10%
2020/10/16	2	10.75	0	0.00	10.75	2	5,818	0.03%
2020/10/15	3	10.77	1.1	10.80	10.80	2	5,921	0.03%
2020/10/14	3	10.80	14	10.85	10.80	-11	5,943	-0.19%
2020/10/13	1.5	10.83	0	0.00	10.90	1.5	5,979	0.03%
2020/10/08	3	10.90	0	0.00	10.95	3	6,061	0.05%
2020/10/07	10	10.85	0	0.00	10.90	10	6,071	0.16%
2020/10/06	0	10.95	0	0.00	10.85	0	6,106	0.00%
2020/09/30	12.2	10.70	0	0.00	10.70	12.2	6,198	0.20%
2020/09/28	17	10.68	0	0.00	10.65	17	6,203	0.27%
2020/09/25	2	10.50	0	0.00	10.55	2	6,291	0.03%
2020/09/24	14	10.54	9	10.55	10.50	5	6,315	0.08%
2020/09/23	10	10.70	0	0.00	10.70	10	6,244	0.16%
2020/09/22	2	10.90	0.1	10.85	10.75	1.9	6,199	0.03%
2020/09/21	3	10.95	0	0.00	10.90	3	6,160	0.05%
2020/09/18	0.5	10.95	6	10.90	10.95	-5.5	6,197	-0.09%
2020/09/16	4	10.95	0	0.00	10.90	4	6,232	0.06%
2020/09/15	50.4	10.90	0	0.00	10.90	50.4	6,278	0.80%
2020/09/14	2	10.95	0	0.00	10.95	2	6,298	0.03%
2020/09/11	0	0.00	4	10.90	10.95	-4	6,299	-0.06%
2020/09/10	8	11.00	1	11.00	11.00	7	6,312	0.11%
2020/09/07	2	10.80	0	0.00	10.95	2	6,471	0.03%
2020/09/04	23	10.85	0	0.00	10.80	23	6,554	0.35%
2020/09/03	1	10.95	1	11.00	10.95	0	6,507	0.00%
2020/09/02	13	11.00	0	0.00	11.00	13	6,491	0.20%
2020/09/01	8	11.09	0	0.00	11.05	8	6,484	0.12%
2020/08/31	4	11.20	1	11.20	11.15	3	6,466	0.05%
2020/08/28	2	11.28	0	0.00	11.30	2	6,430	0.03%
2020/08/27	5	11.30	6	11.30	11.30	-1	6,530	-0.02%
2020/08/26	9	11.28	0	0.00	11.30	9	6,487	0.14%
2020/08/25	2	12.05	8	12.06	12.10	-6	6,157	-0.10%
2020/08/24	5	12.00	31.9	12.00	12.00	-26.9	5,885	-0.46%
2020/08/21	19	12.00	0	0.00	12.05	19	5,735	0.33%
2020/08/20	28	11.95	2	12.05	11.90	26	5,667	0.46%
2020/08/19	8	12.10	10	12.10	12.10	-2	5,449	-0.04%
2020/08/18	0	0.00	0.1	12.10	12.10	-0.1	5,388	0.00%
2020/08/17	0	0.00	9	12.02	12.05	-9	5,363	-0.17%
2020/08/14	1	12.00	24	11.99	11.95	-23	5,231	-0.44%
2020/08/11	10	12.00	8	11.95	11.95	2	5,056	0.04%
2020/08/10	1.8	11.97	1	11.95	12.00	0.8	5,032	0.02%
2020/08/07	10	11.95	2	11.90	11.95	8	4,985	0.16%
2020/08/06	0	0.00	0.2	11.85	11.85	-0.2	4,969	0.00%
2020/08/04	3	11.75	0	0.00	11.70	3	5,035	0.06%
2020/07/31	2	11.73	0	0.00	11.70	2	5,074	0.04%
2020/07/30	4	11.70	0.1	11.70	11.70	3.9	5,134	0.08%
2020/07/29	2	11.70	20	11.71	11.70	-18	5,138	-0.35%
2020/07/28	4	11.66	0	0.00	11.65	4	5,188	0.08%
2020/07/27	13	11.78	0	0.00	11.70	13	5,255	0.25%
2020/07/24	4	11.85	1	11.85	11.85	3	5,214	0.06%
2020/07/23	2	11.95	0	0.00	11.90	2	5,235	0.04%
2020/07/22	1	11.90	0	0.00	11.95	1	5,272	0.02%
2020/07/21	5	11.85	0	0.00	11.95	5	5,290	0.09%
2020/07/20	7	11.90	0	0.00	11.80	7	5,195	0.13%
2020/07/17	5	11.85	0	0.00	11.90	5	5,220	0.10%
2020/07/16	16	11.90	1	11.85	11.90	15	5,303	0.28%
2020/07/15	1	11.75	1.4	11.76	11.80	-0.4	5,275	-0.01%
2020/07/14	2	11.75	1	11.75	11.75	1	5,395	0.02%
2020/07/13	60	11.80	0	0.00	11.80	60	5,481	1.09%
2020/07/10	7	11.77	0	0.00	11.75	7	5,566	0.13%
2020/07/09	20.9	11.85	32	11.85	11.85	-11.1	5,594	-0.20%
2020/07/07	6	11.80	21	11.80	11.80	-15	5,806	-0.26%
2020/07/06	6	11.85	0	0.00	11.85	6	5,902	0.10%
2020/07/03	6	11.76	1	11.75	11.70	5	5,943	0.08%
2020/07/02	2	11.70	0	0.00	11.70	2	5,964	0.03%
2020/06/29	3	11.65	5	11.60	11.65	-2	6,119	-0.03%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/23	1	11.80	5	11.80	11.75	-4	6,260	-0.06%
2020/06/22	1	11.80	0	0.00	11.80	1	6,373	0.02%
2020/06/18	1	11.85	1	11.85	11.90	0	6,735	0.00%
2020/06/17	0	0.00	5	11.80	11.90	-5	6,813	-0.07%
2020/06/16	1	11.80	0	0.00	11.80	1	7,062	0.01%
2020/06/15	7	11.65	0	0.00	11.70	7	7,552	0.09%
2020/06/12	5	11.64	1	11.70	11.70	4	7,744	0.05%
2020/06/11	14	11.84	5	11.85	11.80	9	7,862	0.11%
2020/06/10	1	11.85	0	0.00	11.95	1	7,969	0.01%
2020/06/09	3	11.90	0	0.00	11.95	3	8,425	0.04%
2020/06/08	3	11.92	1	11.95	11.95	2	8,764	0.02%
2020/06/05	1	11.90	9	11.88	11.85	-8	8,808	-0.09%
2020/06/04	0	0.00	4	11.88	11.85	-4	9,065	-0.04%
2020/06/03	39	11.81	50	11.82	11.85	-11	9,227	-0.12%
2020/06/02	12	11.65	0	0.00	11.65	12	9,165	0.13%
2020/06/01	9	11.55	0	0.00	11.55	9	9,162	0.10%
2020/05/29	46	11.42	3	11.50	11.40	43	9,190	0.47%
2020/05/28	1	11.45	0	0.00	11.50	1	9,131	0.01%
2020/05/27	1	11.45	3	11.45	11.45	-2	9,316	-0.02%
2020/05/25	3	11.30	10	11.40	11.40	-7	9,598	-0.07%
2020/05/22	16	11.41	0	0.00	11.40	16	9,636	0.17%
2020/05/21	0	0.00	6	11.50	11.50	-6	9,639	-0.06%
2020/05/18	0	0.00	3	11.35	11.35	-3	9,669	-0.03%
2020/05/15	8	11.37	0	0.00	11.35	8	9,670	0.08%
2020/05/14	1.2	11.36	0	0.00	11.35	1.2	9,660	0.01%
2020/05/13	0	0.00	2	11.45	11.40	-2	9,643	-0.02%
2020/05/12	11	11.37	0	0.00	11.35	11	9,624	0.11%
2020/05/11	0	0.00	4	11.48	11.40	-4	9,616	-0.04%
2020/05/08	10	11.25	0	0.00	11.30	10	9,539	0.10%
2020/05/06	2.9	11.27	0	0.00	11.20	2.9	9,531	0.03%
2020/05/05	1	11.25	0	0.00	11.30	1	9,614	0.01%
2020/05/04	5	11.25	35	11.25	11.25	-30	9,688	-0.31%
2020/04/30	1	11.45	7	11.45	11.45	-6	9,665	-0.06%
2020/04/29	2	11.20	0	0.00	11.30	2	9,745	0.02%
2020/04/27	22	11.05	0	0.00	11.10	22	10,092	0.22%
2020/04/23	1	10.90	0	0.00	10.90	1	10,098	0.01%
2020/04/22	2	10.70	60	10.70	10.80	-58	10,083	-0.58%
2020/04/21	5	10.97	15	10.85	10.85	-10	10,114	-0.10%
2020/04/20	0	0.00	1	11.05	11.10	-1	10,024	-0.01%
2020/04/17	1	11.10	0	0.00	11.00	1	10,054	0.01%
2020/04/16	2	11.03	0	0.00	11.00	2	9,942	0.02%
2020/04/15	11	11.10	19	11.11	11.15	-8	9,875	-0.08%
2020/04/14	3	10.97	0	0.00	11.00	3	9,838	0.03%
2020/04/13	7	10.78	0	0.00	10.80	7	9,830	0.07%
2020/04/10	9	10.88	2	10.90	10.95	7	9,773	0.07%
2020/04/09	2	10.68	28	10.65	10.65	-26	9,640	-0.27%
2020/04/08	2	10.48	5	10.45	10.55	-3	9,507	-0.03%
2020/04/07	2	10.30	32.5	10.35	10.35	-30.5	9,413	-0.32%
2020/04/06	39	10.17	6	10.12	10.20	33	9,380	0.35%
2020/04/01	1	10.20	1	10.20	10.20	0	9,304	0.00%
2020/03/31	12.3	10.33	0	0.00	10.35	12.3	9,234	0.13%
2020/03/30	9	10.28	24	10.23	10.25	-15	9,179	-0.16%
2020/03/27	8	10.52	23.3	10.43	10.45	-15.3	9,041	-0.17%
2020/03/26	22	10.42	0	0.00	10.35	22	8,911	0.25%
2020/03/25	10	10.53	9	10.51	10.55	1	8,761	0.01%
2020/03/24	8.9	10.03	2	10.10	10.00	6.9	8,512	0.08%
2020/03/23	13	9.63	1	9.67	9.69	12	8,362	0.14%
2020/03/20	21	9.81	14	9.71	9.90	7	8,291	0.08%
2020/03/19	24	9.33	18	9.26	9.16	6	8,036	0.07%
2020/03/18	27	10.20	0	0.00	10.05	27	7,533	0.36%
2020/03/17	20	10.30	6.1	10.30	10.25	13.9	7,335	0.19%
2020/03/16	18	10.92	2	10.90	10.75	16	7,126	0.22%
2020/03/13	23.3	10.91	118.3	11.18	11.20	-95	6,913	-1.37%	大賣/
2020/03/12	32	11.71	19	11.86	11.65	13	6,467	0.20%
2020/03/11	28	12.00	0.5	12.05	11.95	27.5	6,105	0.45%
2020/03/10	15	11.90	4	11.95	12.00	11	6,024	0.18%
2020/03/09	24	12.07	1	12.05	12.05	23	5,785	0.40%
2020/03/06	4	12.23	4	12.20	12.25	0	5,553	0.00%
2020/03/05	0	0.00	1	12.30	12.30	-1	5,547	-0.02%
2020/03/04	14	12.20	0	0.00	12.25	14	5,533	0.25%
2020/03/03	1	12.30	0	0.00	12.30	1	5,507	0.02%
2020/03/02	8	12.23	22.1	12.22	12.20	-14.1	5,524	-0.25%
2020/02/27	24	12.38	0	0.00	12.35	24	5,330	0.45%
2020/02/26	17	12.39	0	0.00	12.35	17	5,257	0.32%
2020/02/25	1	12.15	0	0.00	12.15	1	5,042	0.02%
2020/02/24	1.5	12.22	0	0.00	12.25	1.5	4,989	0.03%
2020/02/21	0	0.00	6	12.30	12.30	-6	4,969	-0.12%
2020/02/20	64	12.40	0	0.00	12.35	64	4,984	1.28%
2020/02/18	0	0.00	266	12.25	12.30	-266	5,019	-5.30%	大賣/鉅額交易
2020/02/17	1	12.20	0	0.00	12.25	1	5,029	0.02%
2020/02/14	3	12.25	0	0.00	12.30	3	5,047	0.06%
2020/02/12	2	12.25	0	0.00	12.25	2	5,200	0.04%
2020/02/07	10	12.33	2.3	12.39	12.30	7.7	5,384	0.14%
2020/02/06	5	12.35	3	12.35	12.35	2	5,398	0.04%
2020/02/05	17	12.10	1	12.20	12.15	16	5,354	0.30%
2020/02/04	40	12.05	0	0.00	12.15	40	5,261	0.76%
2020/02/03	32	11.96	4	12.05	12.05	28	5,305	0.53%
2020/01/31	8	12.15	5	12.10	12.15	3	5,124	0.06%
2020/01/30	294	12.11	5	12.10	12.10	289	4,971	5.81%	大買/鉅額交易
2020/01/20	8	12.45	3	12.47	12.50	5	4,664	0.11%
2020/01/17	1	12.45	3	12.40	12.45	-2	4,600	-0.04%
2020/01/16	69	12.40	0	0.00	12.45	69	4,618	1.49%
2020/01/15	1	12.45	0	0.00	12.50	1	4,644	0.02%
2020/01/14	3	12.47	12	12.46	12.45	-9	4,585	-0.20%
2020/01/13	0	0.00	13	12.39	12.40	-13	4,568	-0.28%
2020/01/09	4	12.24	0	0.00	12.25	4	4,636	0.09%
2020/01/08	1	12.15	0	0.00	12.20	1	4,629	0.02%
2020/01/07	7	12.24	5.3	12.22	12.30	1.7	4,570	0.04%
2020/01/06	3	12.10	0.2	12.15	12.15	2.8	4,541	0.06%
2020/01/02	0.5	12.05	10	12.00	12.05	-9.5	4,500	-0.21%
2019/12/31	4	12.05	0	0.00	12.00	4	4,516	0.09%
2019/12/30	2	12.00	1.2	12.00	12.00	0.8	4,499	0.02%
2019/12/27	1	12.00	0.1	12.00	12.00	0.9	4,502	0.02%
2019/12/25	1	12.00	0	0.00	12.00	1	4,558	0.02%
2019/12/24	2	12.00	0	0.00	11.95	2	4,634	0.04%
2019/12/23	0	0.00	1	12.00	12.00	-1	4,645	-0.02%
2019/12/20	5.4	11.95	1	12.00	11.95	4.4	4,686	0.09%
2019/12/19	3	12.00	0	0.00	11.95	3	4,711	0.06%
2019/12/18	0	0.00	10	11.95	11.95	-10	4,737	-0.21%
2019/12/17	1.1	11.95	0	11.95	11.95	1.1	4,780	0.02%
2019/12/16	2	11.90	0	0.00	11.95	2	4,790	0.04%
2019/12/13	2	11.93	0	0.00	11.90	2	4,808	0.04%
2019/12/12	2.4	11.90	0	0.00	11.90	2.4	4,794	0.05%
2019/12/11	2	11.85	0	0.00	11.90	2	4,749	0.04%
2019/12/10	1	11.80	0	0.00	11.85	1	4,721	0.02%
2019/12/09	12	11.85	0	0.00	11.85	12	4,767	0.25%
2019/12/05	2.2	11.90	0.1	11.90	11.85	2.1	4,792	0.04%
2019/12/04	6	11.88	0	0.00	11.90	6	4,766	0.13%
2019/12/03	1	11.90	0	11.95	11.95	1	4,797	0.02%
2019/12/02	0.1	11.95	0	0.00	11.95	0.1	4,797	0.00%
2019/11/28	3	11.97	1	12.00	11.95	2	4,769	0.04%
2019/11/27	0	0.00	1	11.95	12.00	-1	4,793	-0.02%
2019/11/26	0	0.00	12.2	11.94	11.90	-12.2	4,778	-0.25%
2019/11/22	3	11.90	0	0.00	11.90	3	5,085	0.06%
2019/11/21	5	11.90	0	0.00	11.90	5	5,276	0.09%
2019/11/18	3.3	11.90	0	0.00	11.90	3.3	5,473	0.06%
2019/11/15	1	11.90	1	11.90	11.85	0	5,474	0.00%
2019/11/14	3	11.92	0	0.00	11.90	3	5,493	0.05%
2019/11/13	4.1	11.95	2	12.00	11.95	2.1	5,561	0.04%
2019/11/12	4	11.95	0	0.00	12.00	4	5,614	0.07%
2019/11/11	2.4	11.96	0	0.00	11.95	2.4	5,657	0.04%
2019/11/08	2	11.90	0	0.00	11.95	2	5,546	0.04%
2019/11/05	0	0.00	7	11.80	11.85	-7	5,393	-0.13%
2019/11/04	2.2	11.76	0	0.00	11.85	2.2	5,475	0.04%
2019/11/01	2	11.75	0	0.00	11.80	2	5,450	0.04%
2019/10/31	4	11.78	0	0.00	11.75	4	5,542	0.07%
2019/10/30	1.1	11.80	0	0.00	11.80	1.1	5,514	0.02%
2019/10/29	1.1	11.75	0	0.00	11.75	1.1	5,526	0.02%
2019/10/28	5.2	11.77	0	0.00	11.75	5.2	5,520	0.09%
2019/10/25	38	11.81	0	0.00	11.80	38	5,506	0.69%
2019/10/24	0	0.00	0.2	11.85	11.85	-0.2	5,485	0.00%
2019/10/23	0.2	11.80	0	0.00	11.80	0.2	5,494	0.00%
2019/10/22	2	11.85	0	0.00	11.80	2	5,551	0.04%
2019/10/21	2	11.80	0	0.00	11.85	2	5,553	0.04%
2019/10/18	3	11.80	0	0.00	11.90	3	5,619	0.05%
2019/10/17	3	11.80	0	0.00	11.80	3	5,500	0.05%
2019/10/16	11	11.80	0	0.00	11.80	11	5,484	0.20%
2019/10/15	1	11.80	0.4	11.85	11.85	0.6	5,482	0.01%
2019/10/14	0	0.00	2	11.80	11.85	-2	5,481	-0.04%
2019/10/09	1	11.75	1	11.75	11.75	0	5,435	0.00%
2019/10/08	2	11.75	3.8	11.80	11.75	-1.8	5,448	-0.03%
2019/10/07	2	11.78	0	0.00	11.75	2	5,497	0.04%
2019/10/03	3.7	11.81	0.4	11.85	11.75	3.3	5,482	0.06%
2019/10/02	6	11.85	1	11.85	11.80	5	5,476	0.09%
2019/10/01	0	0.00	4.1	11.85	11.85	-4.1	5,480	-0.07%
2019/09/27	5	11.87	12	11.85	11.85	-7	5,447	-0.13%
2019/09/26	2	11.95	0	0.00	11.95	2	5,406	0.04%
2019/09/25	3	11.92	0	0.00	11.95	3	5,510	0.05%
2019/09/16	0	0.00	11.4	11.95	12.00	-11.4	5,546	-0.21%
2019/09/12	2	12.00	0	0.00	11.95	2	5,602	0.04%
2019/09/10	2	11.90	0	0.00	11.95	2	5,704	0.04%
2019/09/09	4	11.80	0	0.00	11.85	4	5,684	0.07%
2019/09/05	2	11.70	0	0.00	11.80	2	5,745	0.03%
2019/09/04	2	11.80	0	0.00	11.80	2	5,954	0.03%
2019/09/02	0	0.00	10	11.75	11.75	-10	6,242	-0.16%
2019/08/30	9	11.73	0	0.00	11.80	9	6,498	0.14%
2019/08/28	6	11.72	0	0.00	11.75	6	6,656	0.09%
2019/08/27	15	11.56	0	0.00	11.60	15	6,643	0.23%
2019/08/26	1	12.40	2	12.40	12.45	-1	6,459	-0.02%
2019/08/23	1	12.50	0	0.00	12.50	1	6,289	0.02%
2019/08/20	2	12.50	0	0.00	12.55	2	6,269	0.03%
2019/08/19	1	12.50	0	0.00	12.55	1	6,294	0.02%
2019/08/14	0	0.00	5	12.45	12.55	-5	6,212	-0.08%
2019/08/13	2	12.50	36.1	12.47	12.45	-34.1	6,170	-0.55%
2019/08/06	12	12.08	13	12.15	12.25	-1	6,224	-0.02%
2019/08/05	4	12.30	0	0.00	12.30	4	6,174	0.06%
2019/08/02	3	12.43	0	0.00	12.40	3	6,213	0.05%
2019/08/01	3	12.57	1	12.60	12.55	2	6,158	0.03%
2019/07/31	7	12.66	0	0.00	12.65	7	6,169	0.11%
2019/07/30	5	12.75	0	0.00	12.70	5	6,166	0.08%
2019/07/29	2	12.73	30	12.75	12.75	-28	6,365	-0.44%
2019/07/26	2	12.75	0	0.00	12.75	2	6,497	0.03%
2019/07/25	1.1	12.75	24	12.77	12.80	-22.9	6,663	-0.34%
2019/07/24	22	12.77	0	0.00	12.70	22	6,821	0.32%
2019/07/23	3	12.80	0	0.00	12.80	3	6,955	0.04%
2019/07/22	2	12.70	5	12.70	12.75	-3	7,128	-0.04%
2019/07/19	1	12.60	5	12.60	12.65	-4	7,092	-0.06%
2019/07/18	0	0.00	4	12.55	12.60	-4	7,096	-0.06%
2019/07/17	1	12.55	4	12.55	12.55	-3	7,086	-0.04%
2019/07/16	1	12.55	1	12.60	12.55	0	7,046	0.00%
2019/07/15	3	12.57	0	0.00	12.60	3	7,034	0.04%
2019/07/09	0	0.00	5	12.49	12.50	-5	7,017	-0.07%
2019/07/08	0	0.00	6	12.43	12.45	-6	7,020	-0.09%
2019/07/03	2	12.30	2	12.35	12.40	0	7,239	0.00%
2019/07/02	2	12.33	0	0.00	12.30	2	7,284	0.03%
2019/07/01	13	12.49	0	0.00	12.45	13	7,237	0.18%
2019/06/26	0	0.00	8	12.40	12.45	-8	7,237	-0.11%
2019/06/25	3	12.45	0	0.00	12.45	3	7,224	0.04%
2019/06/21	0	0.00	2	12.40	12.50	-2	7,284	-0.03%
2019/06/20	0.9	12.50	0	0.00	12.50	0.9	7,287	0.01%
2019/06/19	3	12.55	38.5	12.55	12.55	-35.5	7,346	-0.48%
2019/06/13	1	12.25	0	0.00	12.30	1	7,594	0.01%
2019/06/12	16	12.36	542	12.20	12.25	-526	7,738	-6.80%	大賣/鉅額交易
2019/06/11	8	12.55	2	12.75	12.50	6	7,488	0.08%
2019/06/10	3	12.70	11	12.73	12.70	-8	7,366	-0.11%
2019/06/06	30	12.55	1	12.55	12.55	29	7,260	0.40%
2019/06/05	34	12.40	1	12.40	12.45	33	7,010	0.47%
2019/06/04	1	12.35	2	12.30	12.30	-1	6,885	-0.01%
2019/06/03	0	0.00	0.1	12.30	12.30	-0.1	6,919	0.00%
2019/05/31	4	12.21	1	12.20	12.25	3	6,870	0.04%
2019/05/30	10	12.15	1	12.20	12.20	9	6,788	0.13%
2019/05/29	1	12.10	1	12.05	12.10	0	6,807	0.00%
2019/05/28	5.7	12.15	0	0.00	12.10	5.7	6,798	0.08%
2019/05/27	1	12.15	2	12.20	12.20	-1	6,759	-0.01%
2019/05/24	2	12.05	0	0.00	12.10	2	6,659	0.03%
2019/05/23	0	0.00	4	12.05	12.00	-4	6,584	-0.06%
2019/05/21	18	12.04	4	12.05	12.05	14	6,598	0.21%
2019/05/16	0	0.00	0	11.85	11.80	0	6,538	0.00%
2019/05/14	5	11.71	2	11.70	11.75	3	6,503	0.05%
2019/05/13	22.5	11.81	0	0.00	11.80	22.5	6,397	0.35%
2019/05/10	2.1	11.85	1	11.85	11.90	1.1	6,424	0.02%
2019/05/09	5	11.90	0	0.00	11.85	5	6,341	0.08%
2019/05/08	0	0.00	1	11.90	11.90	-1	6,297	-0.02%
2019/05/07	3	11.90	0	0.00	11.90	3	6,259	0.05%
2019/05/06	5.1	11.86	2.5	11.90	11.85	2.6	6,235	0.04%
2019/05/03	5	12.12	15	12.04	12.05	-10	6,031	-0.17%
2019/05/02	20	12.08	1	12.10	12.15	19	5,909	0.32%
2019/04/30	38	11.96	1	11.95	12.00	37	5,811	0.64%
2019/04/29	19	11.69	10	11.75	11.80	9	5,626	0.16%
2019/04/26	15	11.44	0	0.00	11.50	15	5,418	0.28%
2019/04/25	2	11.35	0	0.00	11.40	2	5,215	0.04%
2019/04/24	111	11.30	0	0.00	11.35	111	5,158	2.15%	大買/鉅額交易
2019/04/22	1	11.30	0	0.00	11.30	1	5,175	0.02%
2019/04/17	10	11.25	0	0.00	11.25	10	5,287	0.19%
2019/04/16	6	11.23	2	11.30	11.25	4	5,247	0.08%
2019/04/15	0	0.00	2	11.30	11.30	-2	5,204	-0.04%
2019/04/11	6	11.25	0	0.00	11.25	6	5,135	0.12%
2019/04/10	6	11.18	2	11.18	11.25	4	5,099	0.08%
2019/04/09	16	11.33	9.4	11.30	11.30	6.6	4,895	0.14%
2019/04/08	2	11.35	4	11.35	11.35	-2	4,826	-0.04%
2019/04/03	5	11.40	0	0.00	11.35	5	4,730	0.11%
2019/04/01	2	11.40	0	0.00	11.40	2	4,628	0.04%
2019/03/29	8	11.39	0	0.00	11.40	8	4,544	0.18%
2019/03/28	1	11.35	0	0.00	11.40	1	4,474	0.02%
2019/03/27	0	0.00	0.1	11.35	11.40	-0.1	4,445	0.00%
2019/03/26	3	11.30	0	0.00	11.35	3	4,395	0.07%
2019/03/25	2	11.20	2	11.18	11.20	0	4,347	0.00%
2019/03/22	0	0.00	3	11.20	11.30	-3	4,262	-0.07%
2019/03/20	2	11.30	2	11.30	11.30	0	4,143	0.00%
2019/03/19	6	11.35	0	11.35	11.40	6	4,032	0.15%
2019/03/18	0.5	11.25	2	11.15	11.30	-1.5	3,907	-0.04%
2019/03/15	14	10.99	2	10.95	11.05	12	3,756	0.32%
2019/03/13	0	0.00	3	10.90	10.85	-3	3,594	-0.08%
2019/03/11	2	10.90	0	0.00	10.90	2	3,567	0.06%
2019/03/08	2	10.85	0	0.00	10.90	2	3,557	0.06%
2019/03/07	4	10.80	0	0.00	10.85	4	3,593	0.11%
2019/03/06	0	0.00	2	10.78	10.80	-2	3,456	-0.06%
2019/03/05	0	0.00	0.2	10.70	10.70	-0.2	3,415	-0.01%
2019/03/04	0	0.00	4	10.75	10.75	-4	3,395	-0.12%
2019/02/27	3	10.65	0	0.00	10.65	3	3,338	0.09%
2019/02/26	2	10.65	2	10.70	10.70	0	3,328	0.00%
2019/02/25	3	10.65	3	10.65	10.65	0	3,279	0.00%
2019/02/22	1	10.65	1.2	10.61	10.65	-0.2	3,243	0.00%
2019/02/21	3	10.60	0	0.00	10.60	3	3,246	0.09%
2019/02/19	2	10.60	5	10.60	10.60	-3	3,131	-0.10%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/14	3	10.55	2	10.60	10.60	1	3,057	0.03%
2019/02/13	1	10.55	0	0.00	10.60	1	3,026	0.03%
2019/02/11	5	10.54	0	0.00	10.50	5	3,011	0.17%
2019/01/30	1	10.50	0.1	10.50	10.50	0.9	2,916	0.03%
2019/01/24	1	10.45	0	0.00	10.45	1	2,781	0.04%
2019/01/23	1	10.40	0	0.00	10.40	1	2,795	0.04%
2019/01/22	2	10.38	0	0.00	10.45	2	2,773	0.07%
2019/01/21	1	10.40	0	0.00	10.40	1	2,692	0.04%
2019/01/17	10	10.40	0	0.00	10.40	10	2,814	0.36%
2019/01/16	2.7	10.34	0	0.00	10.30	2.7	2,877	0.09%
2019/01/14	2	10.35	0	0.00	10.35	2	2,859	0.07%
2019/01/11	1	10.35	12	10.35	10.35	-11	3,041	-0.36%
2019/01/08	10	10.20	0	0.00	10.15	10	3,000	0.33%
2019/01/02	1	10.15	0	0.00	10.15	1	3,317	0.03%
2018/12/26	4	10.10	0	0.00	10.10	4	3,435	0.12%
2018/12/25	3	10.10	4	10.10	10.10	-1	3,440	-0.03%
2018/12/24	0.3	10.15	10	10.15	10.15	-9.7	3,449	-0.28%
2018/12/22	3	10.13	0	0.00	10.15	3	3,483	0.09%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/18	3	10.23	2	10.20	10.15	1	3,656	0.03%
2018/12/10	10	10.15	0	0.00	10.20	10	3,816	0.26%
2018/12/07	152	10.15	0	0.00	10.20	152	3,835	3.96%	大買/鉅額交易
2018/12/06	0	10.20	0	0.00	10.15	0	3,851	0.00%
2018/12/03	4	10.31	0	0.00	10.30	4	3,900	0.10%
2018/11/29	0	10.30	1	10.30	10.25	-1	3,921	-0.03%
2018/11/26	0	0.00	5.1	10.25	10.25	-5.1	4,003	-0.13%
2018/11/20	1	10.25	0	0.00	10.25	1	4,059	0.02%
2018/11/19	2	10.30	0	0.00	10.25	2	4,074	0.05%
2018/11/15	1	10.20	0	0.00	10.25	1	4,139	0.02%
2018/11/07	0	0.00	1	10.30	10.30	-1	4,210	-0.02%
2018/11/06	0	0.00	0.1	10.25	10.20	-0.1	4,269	0.00%
2018/11/05	0	10.25	0	0.00	10.25	0	4,325	0.00%
2018/11/02	3	10.20	0	0.00	10.25	3	4,328	0.07%
2018/10/25	10	10.00	7	10.00	10.10	3	4,433	0.07%
2018/10/24	2	10.05	0	0.00	10.15	2	4,588	0.04%
2018/10/23	7	10.20	0	0.00	10.15	7	4,772	0.15%
2018/10/19	10	10.20	0	0.00	10.25	10	4,913	0.20%
2018/10/16	0	0.00	1	10.35	10.35	-1	4,846	-0.02%
2018/10/15	23	10.32	0	0.00	10.30	23	4,820	0.48%
2018/10/11	17	10.29	53	10.20	10.25	-36	4,722	-0.76%
2018/10/09	3	10.50	0	0.00	10.60	3	4,601	0.07%
2018/10/08	0	0.00	4	10.50	10.50	-4	4,611	-0.09%
2018/10/05	9	10.53	0	0.00	10.50	9	4,625	0.19%
2018/10/04	3	10.65	0	0.00	10.60	3	4,549	0.07%
2018/10/02	0	0.00	0.1	10.75	10.75	-0.1	4,509	0.00%
2018/09/27	0	0.00	0.3	10.70	10.70	-0.3	4,407	-0.01%
2018/09/26	4	10.66	5	10.65	10.65	-1	4,432	-0.02%
2018/09/25	16.9	10.66	0.9	10.70	10.70	16	4,404	0.36%
2018/09/21	0	0.00	1	10.70	10.70	-1	4,416	-0.02%
2018/09/19	2.2	10.63	5	10.60	10.65	-2.8	4,380	-0.06%
2018/09/18	5	10.60	2	10.60	10.65	3	4,429	0.07%
2018/09/17	0	0.00	6	10.65	10.60	-6	4,390	-0.14%
2018/09/13	1	10.55	6	10.60	10.60	-5	4,288	-0.12%
2018/09/12	1	10.50	0	0.00	10.55	1	4,250	0.02%
2018/09/11	0	0.00	1	10.40	10.50	-1	4,227	-0.02%
2018/09/10	1	10.45	0	0.00	10.45	1	4,240	0.02%
2018/09/07	0	0.00	2	10.40	10.45	-2	4,190	-0.05%
2018/09/05	1	10.40	0	0.00	10.40	1	4,151	0.02%
2018/09/04	3	10.40	0	0.00	10.45	3	4,076	0.07%
2018/09/03	2	10.45	0	0.00	10.45	2	4,100	0.05%
2018/08/28	0	0.00	2	10.25	10.35	-2	4,150	-0.05%
2018/08/24	0	0.00	5	10.30	10.20	-5	4,123	-0.12%
2018/08/23	2	10.25	0	0.00	10.30	2	4,134	0.05%
2018/08/22	1	10.25	22	10.25	10.25	-21	4,163	-0.50%
2018/08/16	4	10.10	0	0.00	10.15	4	4,070	0.10%
2018/08/15	0	0.00	5	10.15	10.15	-5	4,057	-0.12%
2018/08/14	0.2	10.25	0	0.00	10.15	0.2	4,055	0.00%
2018/08/13	2	10.15	0	0.00	10.20	2	4,082	0.05%
2018/08/10	0	0.00	2	10.30	10.30	-2	4,037	-0.05%
2018/08/09	3	10.20	0	0.00	10.20	3	3,994	0.08%
2018/08/08	0	0.00	3	10.25	10.25	-3	4,008	-0.07%
2018/08/03	0	0.00	10	10.25	10.30	-10	3,969	-0.25%
2018/08/02	10	10.16	2	10.15	10.15	8	3,941	0.20%
2018/08/01	6	10.21	0	0.00	10.25	6	3,873	0.15%
2018/07/31	25	10.16	1	10.15	10.15	24	3,844	0.62%
2018/07/30	4	10.65	30.3	10.65	10.65	-26.3	3,618	-0.73%
2018/07/27	2	10.68	0	0.00	10.65	2	3,390	0.06%
2018/07/25	4	10.60	1	10.55	10.60	3	3,298	0.09%
2018/07/24	1	10.55	0	0.00	10.55	1	3,283	0.03%
2018/07/23	5	10.50	0	0.00	10.50	5	3,231	0.15%
2018/07/20	2	10.50	0	0.00	10.50	2	3,157	0.06%
2018/07/13	0	0.00	1	10.40	10.45	-1	3,081	-0.03%
2018/07/12	0	0.00	10	10.35	10.40	-10	3,058	-0.33%
2018/07/11	0	0.00	10	10.35	10.35	-10	3,080	-0.32%
2018/07/10	10	10.40	0	0.00	10.40	10	3,089	0.32%
2018/07/04	1	10.30	0	0.00	10.30	1	3,180	0.03%
2018/07/02	4	10.40	0	0.00	10.35	4	3,165	0.13%
2018/06/29	0	0.00	2	10.40	10.45	-2	3,164	-0.06%
2018/06/28	0	0.00	7	10.35	10.35	-7	3,155	-0.22%
2018/06/27	52	10.45	0	0.00	10.40	52	3,159	1.65%
2018/06/25	1	10.50	0	0.00	10.50	1	3,141	0.03%
2018/06/20	0	0.00	5	10.50	10.50	-5	3,237	-0.15%
2018/06/15	0	0.00	2	10.45	10.50	-2	3,219	-0.06%
2018/06/14	5	10.45	0	0.00	10.45	5	3,207	0.16%
2018/06/13	0	0.00	5	10.45	10.45	-5	3,230	-0.15%
2018/06/07	2	10.43	6	10.45	10.45	-4	3,475	-0.12%
2018/06/05	2	10.40	0	0.00	10.45	2	3,406	0.06%
2018/06/04	0	0.00	10	10.35	10.40	-10	3,396	-0.29%
2018/05/31	6	10.31	0	0.00	10.30	6	3,413	0.18%
2018/05/29	1	10.40	3	10.35	10.40	-2	3,428	-0.06%
2018/05/25	3	10.40	0	0.00	10.35	3	3,514	0.09%
2018/05/22	0	0.00	55	10.40	10.35	-55	3,657	-1.50%
2018/05/21	0	0.00	8	10.39	10.40	-8	3,760	-0.21%
2018/05/16	0	0.00	1.6	10.35	10.40	-1.6	3,913	-0.04%
2018/05/15	2	10.35	0	0.00	10.35	2	4,007	0.05%
2018/05/14	5	10.40	5	10.35	10.40	0	4,292	0.00%
2018/05/11	0.9	10.35	0	0.00	10.35	0.9	4,328	0.02%
2018/05/09	0	0.00	0	10.35	10.35	0	4,326	0.00%
2018/05/08	1	10.25	0	0.00	10.30	1	4,389	0.02%
2018/05/04	13	10.30	0	0.00	10.25	13	4,431	0.29%
2018/04/30	2	10.20	4.2	10.24	10.25	-2.2	4,402	-0.05%
2018/04/27	4	10.18	0	0.00	10.15	4	4,407	0.09%
2018/04/25	6	10.15	0	0.00	10.15	6	4,507	0.13%
2018/04/23	2	10.15	0	0.00	10.20	2	4,637	0.04%
2018/04/20	2	10.15	0	0.00	10.20	2	4,702	0.04%
2018/04/18	2	10.20	1	10.15	10.15	1	4,775	0.02%
2018/04/17	2	10.15	0	0.00	10.15	2	4,876	0.04%
2018/04/16	1	10.20	0	0.00	10.15	1	4,872	0.02%
2018/04/13	11	10.20	0	0.00	10.20	11	4,906	0.22%
2018/04/11	3	10.20	0	0.00	10.20	3	4,993	0.06%
2018/04/02	0	10.25	0	0.00	10.20	0	5,002	0.00%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/30	10	10.20	0	0.00	10.20	10	5,000	0.20%
2018/03/29	2	10.20	0	0.00	10.20	2	4,992	0.04%
2018/03/28	1	10.25	0	0.00	10.25	1	4,931	0.02%
2018/03/27	1	10.25	0	0.00	10.25	1	4,912	0.02%
2018/03/26	1	10.20	0	0.00	10.20	1	4,871	0.02%
2018/03/23	17	10.23	1	10.20	10.25	16	4,854	0.33%
2018/03/22	3	10.30	0	0.00	10.30	3	4,828	0.06%
2018/03/21	0	0.00	3	10.35	10.35	-3	4,827	-0.06%
2018/03/20	0	10.40	10	10.35	10.35	-10	4,859	-0.21%
2018/03/19	6	10.40	0	0.00	10.40	6	4,873	0.12%
2018/03/16	3	10.30	0	0.00	10.40	3	4,851	0.06%
2018/03/15	9	10.30	0	0.00	10.25	9	4,738	0.19%
2018/03/09	0	0.00	23	10.15	10.15	-23	4,563	-0.50%
2018/03/08	5	10.15	0	0.00	10.10	5	4,648	0.11%
2018/03/07	1	10.15	0	0.00	10.10	1	4,706	0.02%
2018/03/05	10	10.15	0	0.00	10.10	10	4,831	0.21%
2018/03/02	1	10.15	35	10.17	10.10	-34	4,769	-0.71%
2018/03/01	6.1	10.20	0	0.00	10.20	6.1	4,752	0.13%
2018/02/26	8	10.16	0	0.00	10.15	8	4,673	0.17%
2018/02/21	1	10.15	0	0.00	10.15	1	4,736	0.02%
2018/02/09	1	9.88	2	10.00	10.05	-1	4,513	-0.02%
2018/02/08	1	9.98	0	0.00	10.00	1	4,451	0.02%
2018/02/07	7	9.93	3	10.00	10.00	4	4,414	0.09%
2018/02/06	24	9.85	21	9.85	9.88	3	4,306	0.07%
2018/02/05	7	10.05	0	0.00	10.05	7	4,029	0.17%
2018/02/02	2	10.20	0	0.00	10.15	2	3,992	0.05%
2018/01/30	2	10.20	0	0.00	10.15	2	3,939	0.05%
2018/01/26	30	10.25	0	0.00	10.20	30	3,907	0.77%
2018/01/19	11	10.20	2	10.25	10.25	9	3,734	0.24%
2018/01/18	20	10.23	2	10.30	10.20	18	3,691	0.49%
2018/01/17	4	10.25	3	10.30	10.25	1	3,625	0.03%
2018/01/16	5	10.30	0	0.00	10.25	5	3,560	0.14%
2018/01/15	0	0.00	2	10.25	10.25	-2	3,544	-0.06%
2018/01/12	2	10.20	3	10.20	10.20	-1	3,618	-0.03%
2018/01/11	9	10.15	18	10.15	10.15	-9	3,576	-0.25%
2018/01/10	0	0.00	5	10.10	10.05	-5	3,512	-0.14%
2018/01/09	6	10.15	3	10.10	10.10	3	3,492	0.09%
2018/01/08	0	0.00	4	10.10	10.10	-4	3,454	-0.12%
2018/01/04	1	10.00	0	0.00	10.05	1	3,321	0.03%
2018/01/03	0	0.00	5	9.93	9.97	-5	3,281	-0.15%
2018/01/02	0	0.00	0.2	9.91	9.91	-0.2	3,221	-0.01%