台中銀 (2812)-群益金鼎-台中券商分點個股進出

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
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351張
產業
上市金融類股▼0.01%
884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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	8	18.10	18.15	-8	3,236	-0.25%
2024/11/21	0	0.00	37.6	18.00	18.05	-37.6	3,275	-1.15%
2024/11/20	1	18.05	2	18.10	18.10	-1	3,289	-0.03%
2024/11/15	1	17.75	3	17.75	17.75	-2	3,292	-0.06%
2024/11/13	3	17.73	1	17.70	17.70	2	3,316	0.06%
2024/11/11	0.1	17.90	11	17.90	17.90	-10.9	3,362	-0.32%
2024/11/08	0.1	17.90	0	0.00	17.85	0.1	3,423	0.00%
2024/11/07	0	0.00	10.3	17.80	17.75	-10.3	3,521	-0.29%
2024/10/29	4	17.80	0	0.00	17.75	4	4,412	0.09%
2024/10/25	1	17.95	0	0.00	17.90	1	4,577	0.02%
2024/10/24	0.1	18.00	20	17.93	18.00	-19.9	4,644	-0.43%
2024/10/23	1	18.00	0	0.00	17.95	1	4,807	0.02%
2024/10/21	0	0.00	0.8	18.15	18.10	-0.8	5,451	-0.02%
2024/10/18	0	0.00	10	18.30	18.25	-10	5,654	-0.18%
2024/10/15	0	0.00	10	18.00	18.00	-10	5,946	-0.17%
2024/10/14	0	0.00	31.7	17.95	17.95	-31.7	5,922	-0.53%
2024/10/11	1	18.00	0	0.00	17.90	1	6,007	0.02%
2024/10/09	0	0.00	10	18.05	17.95	-10	6,130	-0.16%
2024/10/08	5.2	18.15	2	18.30	18.10	3.2	6,172	0.05%
2024/10/04	2	18.30	10.1	18.25	18.20	-8.1	6,378	-0.13%
2024/10/01	0	0.00	10	18.30	18.30	-10	6,396	-0.16%
2024/09/26	0	0.00	7	18.35	18.35	-7	6,440	-0.11%
2024/09/25	0	0.00	0.3	18.35	18.40	-0.3	6,447	0.00%
2024/09/23	0	0.00	11	18.35	18.35	-11	6,496	-0.17%
2024/09/20	0	0.00	3.3	18.20	18.30	-3.3	6,568	-0.05%
2024/09/19	0.2	18.15	0	0.00	18.20	0.2	6,562	0.00%
2024/09/18	0	0.00	4	18.10	18.10	-4	6,623	-0.06%
2024/09/16	0	0.00	1.2	18.15	18.15	-1.2	6,679	-0.02%
2024/09/11	1	17.80	6.3	17.85	17.75	-5.3	6,757	-0.08%
2024/09/09	12.6	17.62	10	17.75	17.70	2.6	6,743	0.04%
2024/09/05	1.1	17.81	13.9	18.07	17.80	-12.9	6,735	-0.19%
2024/09/04	11	17.85	4	17.90	17.80	7	6,756	0.10%
2024/09/03	0.7	18.20	1	18.30	18.15	-0.3	6,656	-0.01%
2024/09/02	0	0.00	10	18.30	18.30	-10	6,641	-0.15%
2024/08/30	0	0.00	0.4	18.05	18.05	-0.4	6,581	-0.01%
2024/08/23	4	17.75	10	17.75	17.75	-6	6,720	-0.09%
2024/08/22	4.9	17.76	0	0.00	17.75	4.9	6,717	0.07%
2024/08/21	0	0.00	6	17.80	17.80	-6	6,749	-0.09%
2024/08/16	0	0.00	5.3	17.75	17.75	-5.3	6,844	-0.08%
2024/08/15	10	17.70	51	17.65	17.65	-41	6,928	-0.59%
2024/08/14	0	0.00	1	17.85	17.95	-1	7,018	-0.01%
2024/08/09	30	17.70	67	17.29	17.45	-37	7,059	-0.52%
2024/08/08	10	17.05	0	0.00	16.95	10	6,984	0.14%
2024/08/07	13	16.94	0	0.00	17.05	13	6,963	0.19%
2024/08/06	19.1	16.12	15	16.46	16.80	4.1	6,918	0.06%
2024/08/05	88	16.86	38	16.75	16.50	50	6,703	0.75%
2024/08/02	21	17.80	20	17.80	17.80	1	6,318	0.02%
2024/08/01	3	18.00	0	0.00	18.10	3	6,305	0.05%
2024/07/30	46	17.70	39	17.75	17.80	7	6,386	0.11%
2024/07/29	24.4	18.05	14	18.20	18.05	10.4	6,228	0.17%
2024/07/26	7.7	18.02	13	18.20	18.00	-5.3	6,202	-0.09%
2024/07/23	46	18.22	130	18.25	18.20	-84	6,138	-1.37%	大賣/
2024/07/22	4	19.55	0	0.00	19.55	4	5,832	0.07%
2024/07/19	9	19.60	4	19.50	19.60	5	5,519	0.09%
2024/07/18	7	19.78	0	0.00	19.95	7	5,388	0.13%
2024/07/17	9	19.84	0	0.00	19.75	9	5,375	0.17%
2024/07/16	5	19.85	4	19.90	19.80	1	5,389	0.02%
2024/07/12	0	0.00	13	19.70	19.90	-13	5,396	-0.24%
2024/07/11	0	0.00	1	19.60	19.75	-1	5,348	-0.02%
2024/07/10	8	19.05	14	19.22	19.15	-6	5,319	-0.11%
2024/07/09	44	19.04	0	0.00	19.00	44	5,290	0.83%
2024/07/08	87	18.76	15	18.75	19.00	72	5,244	1.37%
2024/07/05	33	18.55	0	0.00	18.60	33	5,155	0.64%
2024/07/03	0	0.00	10	18.30	18.40	-10	5,174	-0.19%
2024/07/02	5	18.27	0	0.00	18.25	5	5,162	0.10%
2024/06/27	6.5	18.16	10	18.25	18.20	-3.5	5,155	-0.07%
2024/06/26	0	0.00	4	18.35	18.35	-4	5,121	-0.08%
2024/06/25	0.4	18.55	0.5	18.55	18.50	0	5,061	0.00%
2024/06/24	1	18.40	0	0.00	18.60	1	5,082	0.02%
2024/06/20	4	18.55	5.5	18.53	18.50	-1.5	5,004	-0.03%
2024/06/19	0.8	18.65	0	0.00	18.65	0.8	4,992	0.02%
2024/06/13	1	18.40	0	0.00	18.40	1	5,373	0.02%
2024/06/12	2	18.45	0	0.00	18.40	2	5,750	0.03%
2024/06/07	2	18.60	0	0.00	18.60	2	5,966	0.03%
2024/06/06	0	0.00	1	18.60	18.55	-1	6,000	-0.02%
2024/06/05	2	18.60	0	0.00	18.55	2	6,057	0.03%
2024/06/04	1	18.50	0.1	18.55	18.50	0.9	6,155	0.01%
2024/06/03	23	18.49	0	0.00	18.55	23	6,242	0.37%
2024/05/31	3	18.57	0	0.00	18.70	3	6,401	0.05%
2024/05/30	1	18.25	0	0.00	18.15	1	6,316	0.02%
2024/05/29	5	18.25	10	18.30	18.20	-5	6,371	-0.08%
2024/05/28	4	18.34	0	0.00	18.35	4	6,450	0.06%
2024/05/27	2	18.15	0	0.00	18.25	2	6,608	0.03%
2024/05/24	3	18.10	0	0.00	18.30	3	6,754	0.04%
2024/05/23	11	18.24	0	0.00	18.15	11	7,222	0.15%
2024/05/22	0	0.00	32	18.40	18.50	-32	7,218	-0.44%
2024/05/21	1	18.10	1	18.10	18.20	0	7,205	0.00%
2024/05/20	1	18.10	19	18.21	18.25	-18	7,192	-0.25%
2024/05/17	9	18.05	3	18.03	18.10	6	7,110	0.08%
2024/05/16	12	17.96	0	0.00	17.95	12	7,127	0.17%
2024/05/15	0.1	17.95	10	18.00	17.90	-9.9	7,203	-0.14%
2024/05/14	0	0.00	5	18.04	17.90	-5	7,288	-0.07%
2024/05/13	2	18.05	8	18.05	18.05	-6	7,381	-0.08%
2024/05/10	0	0.00	12	17.95	18.05	-12	7,667	-0.16%
2024/05/09	4	17.95	20	17.95	17.85	-16	9,122	-0.18%
2024/05/08	1	17.90	0.5	17.95	17.90	0.5	9,200	0.01%
2024/05/07	1	17.95	0	0.00	18.00	1	9,213	0.01%
2024/05/06	7	18.06	0	0.00	18.05	7	9,132	0.08%
2024/05/03	10	17.90	0	0.00	17.80	10	9,025	0.11%
2024/04/30	10	17.65	0.5	17.70	17.70	9.5	8,924	0.11%
2024/04/29	103	17.70	15.6	17.72	17.80	87.4	8,881	0.98%	大買/
2024/04/26	0	0.00	4	17.50	17.45	-4	8,785	-0.05%
2024/04/25	5	17.49	2.7	17.49	17.45	2.3	8,782	0.03%
2024/04/24	2	17.50	10	17.52	17.45	-8	8,771	-0.09%
2024/04/23	10	17.55	0	0.00	17.70	10	8,759	0.11%
2024/04/22	0	0.00	4.7	17.44	17.30	-4.7	8,673	-0.05%
2024/04/19	8	17.02	1	17.15	17.10	7	8,587	0.08%
2024/04/18	0	0.00	4	17.36	17.40	-4	8,456	-0.05%
2024/04/17	2	17.25	0	0.00	17.30	2	8,453	0.02%
2024/04/16	14	17.07	0	0.00	17.00	14	8,584	0.16%
2024/04/15	0.1	17.35	5	17.25	17.40	-5	8,476	-0.06%
2024/04/12	50	17.30	0	0.00	17.25	50	8,441	0.59%
2024/04/10	0	0.00	2.3	17.29	17.30	-2.3	8,352	-0.03%
2024/04/09	1	17.20	0	0.00	17.15	1	8,298	0.01%
2024/04/03	1	17.00	0	0.00	17.00	1	8,262	0.01%
2024/04/02	1.6	17.04	0	0.00	17.00	1.6	8,243	0.02%
2024/03/28	6	17.05	0.6	17.10	17.05	5.4	8,205	0.07%
2024/03/27	11	17.00	0	0.00	17.05	11	8,207	0.13%
2024/03/25	1	16.90	0	0.00	16.90	1	8,172	0.01%
2024/03/21	9.5	16.94	7	17.00	16.95	2.5	8,273	0.03%
2024/03/20	1	16.80	0	0.00	16.75	1	8,250	0.01%
2024/03/19	7	16.95	0	0.00	16.90	7	8,199	0.09%
2024/03/18	9.6	17.01	0	0.00	17.10	9.6	8,193	0.12%
2024/03/15	8	17.23	1	17.55	17.20	7	8,090	0.09%
2024/03/14	18	17.57	10	17.63	17.55	8	7,817	0.10%
2024/03/13	50.6	17.60	0	0.00	17.55	50.6	7,716	0.66%
2024/03/11	8.5	17.15	5	17.15	17.15	3.5	7,752	0.04%
2024/03/08	27	17.07	8	17.13	17.10	19	7,737	0.25%
2024/03/06	102.5	17.10	0.2	17.00	17.10	102.3	7,564	1.35%	大買/鉅額交易
2024/03/05	5	16.75	1	16.75	16.75	4	7,463	0.05%
2024/03/04	10	16.75	2.5	16.75	16.75	7.5	7,428	0.10%
2024/03/01	0	0.00	3	16.67	16.80	-3	7,384	-0.04%
2024/02/29	1	16.70	7.3	16.53	16.65	-6.3	7,294	-0.09%
2024/02/27	0	0.00	30	16.30	16.40	-30	7,143	-0.42%
2024/02/26	27.6	16.29	16.8	16.36	16.40	10.8	7,083	0.15%
2024/02/23	13	15.68	8	15.80	15.70	5	6,620	0.08%
2024/02/21	0	0.00	10.6	15.66	15.85	-10.6	6,618	-0.16%
2024/02/20	1	15.60	10.7	15.60	15.60	-9.7	6,703	-0.14%
2024/02/16	2.8	15.50	0	0.00	15.50	2.8	6,724	0.04%
2024/02/15	2.5	15.41	2.2	15.45	15.50	0.3	6,602	0.00%
2024/02/05	0	0.00	15.3	15.37	15.35	-15.3	6,461	-0.24%
2024/02/02	13.2	15.22	0.6	15.40	15.40	12.6	6,356	0.20%
2024/02/01	62.7	15.18	286.1	15.02	15.30	-223.4	6,057	-3.69%	大賣/鉅額交易
2024/01/31	0.3	15.95	30.1	15.90	15.70	-29.8	4,569	-0.65%
2024/01/30	2	15.95	0	0.00	15.85	2	4,473	0.04%
2024/01/29	4	15.98	6	15.95	15.95	-2	4,450	-0.05%
2024/01/26	0.1	15.95	0	0.00	16.00	0.1	4,453	0.00%
2024/01/25	0.1	16.00	1	16.00	15.90	-0.9	4,461	-0.02%
2024/01/23	0	0.00	1	15.95	15.95	-1	4,477	-0.02%
2024/01/22	0	0.00	0.5	15.90	15.85	-0.5	4,498	-0.01%
2024/01/18	10	15.80	1	15.80	15.85	9	4,502	0.20%
2024/01/16	26	15.90	1	15.90	15.90	25	4,430	0.56%
2024/01/15	10	16.10	0	0.00	16.10	10	4,366	0.23%
2024/01/12	20	16.10	2	16.10	16.15	18	4,399	0.41%
2024/01/10	69	16.00	36	16.11	16.15	33	4,400	0.75%
2024/01/09	1	15.85	1	15.90	15.85	0	4,223	0.00%
2024/01/04	0	0.00	1	15.95	15.95	-1	4,224	-0.02%
2024/01/03	2	15.90	0	0.00	15.90	2	4,301	0.05%
2024/01/02	1	15.90	0.7	15.95	15.90	0.3	4,294	0.01%
2023/12/29	4	15.90	1	15.90	15.90	3	4,321	0.07%
2023/12/28	2	15.95	1	16.00	16.00	1	4,325	0.02%
2023/12/26	18.1	15.92	6	15.91	15.95	12.1	4,327	0.28%
2023/12/25	0	0.00	1.4	15.82	15.80	-1.4	4,334	-0.03%
2023/12/22	4.7	15.71	0	0.00	15.70	4.7	4,353	0.11%
2023/12/21	5	15.75	5	15.80	15.75	0	4,350	0.00%
2023/12/20	0.1	15.95	0.2	15.90	15.90	-0.1	4,329	0.00%
2023/12/19	21	15.81	0	0.00	15.75	21	4,316	0.49%
2023/12/18	16	15.95	1.8	16.17	15.95	14.2	4,231	0.34%
2023/12/15	2	16.25	0	0.00	16.20	2	4,157	0.05%
2023/12/14	0	0.00	1	16.35	16.35	-1	4,138	-0.02%
2023/12/13	0	0.00	1	16.30	16.20	-1	4,085	-0.02%
2023/12/12	20	16.45	20	16.45	16.50	0	3,978	0.00%
2023/12/11	0	0.00	16	16.47	16.45	-16	3,940	-0.41%
2023/12/08	0	0.00	1.4	16.11	16.20	-1.4	3,811	-0.04%
2023/12/07	3	15.97	3	16.00	16.05	0	3,739	0.00%
2023/12/06	0	0.00	85	16.07	16.05	-85	3,707	-2.29%
2023/12/05	5	15.80	0	0.00	15.80	5	3,551	0.14%
2023/12/04	1	15.80	0	0.00	15.80	1	3,503	0.03%
2023/12/01	1	15.70	0.4	15.70	15.75	0.6	3,500	0.02%
2023/11/30	5	15.62	20.7	15.70	15.80	-15.7	3,475	-0.45%
2023/11/28	0	0.00	64	15.65	15.65	-64	3,389	-1.89%
2023/11/24	10	15.60	2	15.60	15.60	8	3,336	0.24%
2023/11/23	0	0.00	5	15.63	15.70	-5	3,312	-0.15%
2023/11/22	0	0.00	10	15.40	15.50	-10	3,201	-0.31%
2023/11/21	2	15.40	21	15.44	15.45	-19	3,169	-0.60%
2023/11/20	20	15.38	0	0.00	15.40	20	3,079	0.65%
2023/11/17	0	0.00	2	15.25	15.35	-2	3,026	-0.07%
2023/11/16	0	0.00	1.2	15.01	15.05	-1.2	2,867	-0.04%
2023/11/15	3	14.95	3.4	15.00	15.00	-0.4	2,824	-0.01%
2023/11/14	5	14.90	2	14.95	14.95	3	2,820	0.11%
2023/11/13	5	14.90	2	14.90	14.90	3	2,868	0.10%
2023/11/10	3	14.90	29	14.95	14.90	-26	2,997	-0.87%
2023/11/09	7	14.85	0	0.00	14.90	7	3,030	0.23%
2023/11/08	5	14.85	0	0.00	14.85	5	3,096	0.16%
2023/11/07	0	0.00	1	14.80	14.85	-1	3,084	-0.03%
2023/11/06	3	14.85	1	14.90	14.90	2	3,086	0.06%
2023/11/03	0	0.00	10	14.85	14.80	-10	3,084	-0.32%
2023/11/02	0	0.00	1.8	14.75	14.80	-1.8	3,126	-0.06%
2023/11/01	5	14.70	22	14.70	14.70	-17	3,122	-0.54%
2023/10/31	0.6	14.75	0	0.00	14.70	0.6	3,135	0.02%
2023/10/30	1	14.70	0	0.00	14.65	1	3,243	0.03%
2023/10/26	1.1	14.75	21	14.70	14.75	-19.9	3,303	-0.60%
2023/10/25	1	14.75	0	0.00	14.75	1	3,294	0.03%
2023/10/24	3.1	14.75	0	0.00	14.75	3.1	3,336	0.09%
2023/10/19	0	0.00	21	14.90	14.90	-21	3,428	-0.61%
2023/10/18	1	14.90	0	0.00	14.90	1	3,467	0.03%
2023/10/16	1	14.90	0	0.00	14.95	1	3,655	0.03%
2023/10/13	1	14.95	0	0.00	14.95	1	4,098	0.02%
2023/10/12	0	0.00	5	15.00	15.00	-5	4,414	-0.11%
2023/10/11	0	0.00	43	14.80	14.95	-43	4,524	-0.95%
2023/10/06	0	0.00	1	14.75	14.75	-1	4,514	-0.02%
2023/10/05	16	14.67	0	0.00	14.70	16	4,580	0.35%
2023/10/02	0.4	14.80	0.3	14.80	14.75	0.1	4,752	0.00%
2023/09/27	3	14.70	0	0.00	14.70	3	4,938	0.06%
2023/09/26	5.4	14.75	1	14.75	14.70	4.4	4,961	0.09%
2023/09/25	0	0.00	0.1	14.85	14.80	-0.1	5,037	0.00%
2023/09/21	1	14.80	0	0.00	14.75	1	5,228	0.02%
2023/09/20	1.2	14.86	0	0.00	14.90	1.2	5,212	0.02%
2023/09/19	2	14.85	0	0.00	14.85	2	5,230	0.04%
2023/09/15	1	14.95	1	14.95	14.95	0	5,308	0.00%
2023/09/14	0	0.00	36	14.90	14.90	-36	5,299	-0.68%
2023/09/12	1	14.80	11	14.80	14.85	-10	5,371	-0.19%
2023/09/11	1	14.75	1	14.80	14.80	0	5,403	0.00%
2023/09/07	1	14.75	0	0.00	14.75	1	5,419	0.02%
2023/09/06	1	14.80	0	0.00	14.80	1	5,466	0.02%
2023/09/05	0	0.00	2.2	14.91	14.90	-2.2	5,470	-0.04%
2023/09/04	0	0.00	2.6	14.89	14.90	-2.6	5,520	-0.05%
2023/09/01	0	14.80	6	14.83	14.85	-6	5,539	-0.11%
2023/08/30	3	14.80	0.8	14.85	14.80	2.2	5,615	0.04%
2023/08/29	20	14.80	1	14.80	14.80	19	5,620	0.34%
2023/08/28	0	0.00	11	14.70	14.70	-11	5,646	-0.19%
2023/08/25	1	14.65	4	14.65	14.60	-3	5,686	-0.05%
2023/08/24	1	14.60	0.1	14.70	14.65	0.9	5,703	0.02%
2023/08/22	0	0.00	0.2	14.70	14.65	-0.2	5,809	0.00%
2023/08/21	0.9	14.65	0	0.00	14.65	0.9	5,828	0.02%
2023/08/18	1.2	14.52	0	0.00	14.55	1.2	5,861	0.02%
2023/08/17	4	14.45	0	0.00	14.55	4	5,830	0.07%
2023/08/16	10	14.35	13	14.47	14.50	-3	5,797	-0.05%
2023/08/14	3.6	14.69	0	0.00	14.70	3.6	5,704	0.06%
2023/08/11	0	0.00	0.4	14.90	14.90	-0.4	5,765	-0.01%
2023/08/10	0	0.00	1	14.80	14.85	-1	5,816	-0.02%
2023/08/09	1	14.85	22	14.84	14.85	-21	5,824	-0.36%
2023/08/08	0.8	14.85	0	0.00	14.80	0.8	5,865	0.01%
2023/08/07	0	0.00	15.7	14.86	14.90	-15.7	5,967	-0.26%
2023/08/02	1.1	14.86	0	0.00	14.85	1.1	6,033	0.02%
2023/08/01	10	14.85	3	14.95	15.00	7	6,003	0.12%
2023/07/31	3.2	14.91	21	14.95	14.90	-17.8	6,038	-0.29%
2023/07/28	0	0.00	1	15.05	15.00	-1	6,037	-0.02%
2023/07/27	2	15.00	0	0.00	15.05	2	6,158	0.03%
2023/07/26	2	15.05	1.1	15.06	15.05	0.9	6,289	0.01%
2023/07/25	4	14.89	0.2	14.90	14.90	3.8	6,312	0.06%
2023/07/24	16	14.82	4.1	14.80	14.80	12	6,290	0.19%
2023/07/21	5.5	14.90	3	14.90	14.90	2.5	6,277	0.04%
2023/07/20	8	14.91	10	14.90	14.95	-2	6,368	-0.03%
2023/07/19	7.1	14.95	2	14.95	15.00	5.1	6,347	0.08%
2023/07/18	58.2	15.03	21	15.10	15.15	37.2	6,220	0.60%
2023/07/17	65	15.62	0	15.75	15.75	65	5,840	1.11%
2023/07/14	11	15.50	6	15.55	15.55	5	5,566	0.09%
2023/07/12	0	0.00	27	15.45	15.50	-27	5,504	-0.49%
2023/07/11	0.3	15.40	6	15.40	15.45	-5.7	5,482	-0.10%
2023/07/07	36.6	15.08	30	15.20	15.20	6.6	5,473	0.12%
2023/07/06	22.7	15.36	3	15.35	15.20	19.7	5,464	0.36%
2023/07/05	10	15.55	2	15.55	15.50	8	5,340	0.15%
2023/07/04	4.1	15.48	2.3	15.49	15.45	1.8	5,311	0.03%
2023/07/03	4	15.49	3	15.43	15.45	1	5,297	0.02%
2023/06/30	1	15.20	8	15.14	15.20	-7	5,217	-0.13%
2023/06/29	1	14.95	0	0.00	14.95	1	5,042	0.02%
2023/06/27	0.5	14.95	3	14.95	14.90	-2.6	5,091	-0.05%
2023/06/26	2	14.95	3	14.95	14.95	-1	5,095	-0.02%
2023/06/19	5	14.80	0	0.00	14.80	5	5,120	0.10%
2023/06/16	3	14.85	5	14.90	14.80	-2	5,149	-0.04%
2023/06/15	0	0.00	3.3	14.81	14.80	-3.3	5,129	-0.06%
2023/06/14	1.5	14.92	0	0.00	14.90	1.5	5,187	0.03%
2023/06/13	0.1	14.90	2	14.90	14.90	-1.9	5,393	-0.04%
2023/06/12	0	0.00	10	14.88	14.85	-10	5,429	-0.18%
2023/06/08	2	14.75	0	0.00	14.70	2	5,831	0.03%
2023/06/07	0	0.00	1	14.80	14.80	-1	5,987	-0.02%
2023/06/06	0	0.00	2	14.80	14.80	-2	6,036	-0.03%
2023/06/05	0	0.00	3	14.75	14.75	-3	6,096	-0.05%
2023/06/01	1	14.70	0	0.00	14.65	1	6,229	0.02%
2023/05/31	1	14.75	0.3	14.65	14.65	0.7	6,269	0.01%
2023/05/30	0	0.00	1	14.65	14.70	-1	6,363	-0.02%
2023/05/29	2	14.63	4	14.65	14.65	-2	6,459	-0.03%
2023/05/26	0	0.00	6	14.60	14.60	-6	6,599	-0.09%
2023/05/25	4	14.65	0	0.00	14.65	4	6,690	0.06%
2023/05/24	10	14.70	0	0.00	14.70	10	6,793	0.15%
2023/05/22	2	14.70	0	0.00	14.70	2	6,994	0.03%
2023/05/18	0	0.00	0.3	14.75	14.70	-0.3	7,049	0.00%
2023/05/17	0	0.00	15	14.70	14.75	-15	7,009	-0.21%
2023/05/15	5	14.55	0	14.60	14.60	5	6,957	0.07%
2023/05/12	0	0.00	0.2	14.55	14.55	-0.2	6,983	0.00%
2023/05/11	0	0.00	7	14.54	14.55	-7	7,003	-0.10%
2023/05/10	7	14.65	0	0.00	14.70	7	6,955	0.10%
2023/05/09	0	0.00	2	14.65	14.70	-2	7,038	-0.03%
2023/05/08	0	0.00	5.5	14.64	14.65	-5.5	7,071	-0.08%
2023/05/05	0	14.60	0	0.00	14.65	0	7,115	0.00%
2023/05/04	0	0.00	1	14.55	14.55	-1	7,194	-0.01%
2023/05/03	0	0.00	34	14.50	14.45	-34	7,183	-0.47%
2023/05/02	1	14.30	24	14.35	14.40	-23	7,141	-0.32%
2023/04/28	2	14.15	4	14.18	14.10	-2	7,128	-0.03%
2023/04/26	1	14.00	2	14.10	14.10	-1	7,185	-0.01%
2023/04/25	0	0.00	1	14.00	14.00	-1	7,220	-0.01%
2023/04/21	2	13.95	0	0.00	13.95	2	7,197	0.03%
2023/04/20	1	14.00	0	0.00	13.95	1	7,250	0.01%
2023/04/19	1.5	14.10	0	0.00	14.10	1.5	7,242	0.02%
2023/04/14	50	14.15	10.7	14.20	14.15	39.3	7,079	0.56%
2023/04/13	1	14.20	11.2	14.15	14.15	-10.2	7,050	-0.14%
2023/04/12	2	14.05	7.5	14.05	14.10	-5.5	6,995	-0.08%
2023/04/11	0	0.00	1.1	14.00	14.00	-1.1	6,937	-0.02%
2023/04/06	5	13.85	10	13.85	13.90	-5	6,826	-0.07%
2023/03/31	0	0.00	12	13.85	13.85	-12	6,814	-0.18%
2023/03/30	0	0.00	11	13.85	13.80	-11	6,848	-0.16%
2023/03/29	0	0.00	10	13.85	13.85	-10	7,078	-0.14%
2023/03/28	0.1	13.80	1	13.80	13.85	-0.9	7,090	-0.01%
2023/03/24	0	0.00	1	13.80	13.80	-1	7,039	-0.01%
2023/03/23	1	13.80	0	0.00	13.80	1	7,004	0.01%
2023/03/22	0.6	13.80	0	0.00	13.80	0.6	6,973	0.01%
2023/03/20	2	13.55	0.3	13.60	13.60	1.7	6,858	0.02%
2023/03/17	5.1	13.55	6	13.55	13.55	-0.9	6,842	-0.01%
2023/03/16	20.5	13.50	2	13.50	13.50	18.5	6,757	0.27%
2023/03/15	0	0.00	3.3	13.70	13.70	-3.3	6,556	-0.05%
2023/03/14	16	13.58	3	13.60	13.60	13	6,510	0.20%
2023/03/13	14	13.58	12	13.73	13.75	2	6,266	0.03%
2023/03/10	26.1	13.87	0	0.00	13.90	26.1	6,050	0.43%
2023/03/09	2	14.10	4	14.10	14.05	-2	5,909	-0.03%
2023/03/08	0	0.00	66	14.15	14.15	-66	5,845	-1.13%
2023/03/07	0	0.00	15.2	13.99	14.05	-15.2	5,796	-0.26%
2023/03/06	0	0.00	44	13.90	13.90	-44	5,682	-0.77%
2023/03/03	4.1	13.75	1	13.75	13.75	3.1	5,597	0.06%
2023/03/02	4.1	13.79	2	13.80	13.75	2.1	5,567	0.04%
2023/03/01	8	13.83	28.7	13.80	13.90	-20.7	5,443	-0.38%
2023/02/24	4	13.79	8	13.78	13.75	-4	5,339	-0.07%
2023/02/23	8	13.66	6	13.69	13.65	2	5,141	0.04%
2023/02/20	6	13.43	0	0.00	13.40	6	4,846	0.12%
2023/02/17	2.1	13.20	0	0.00	13.25	2.1	4,645	0.04%
2023/02/16	1	13.20	0	0.00	13.20	1	4,645	0.02%
2023/02/15	0.5	13.25	0	0.00	13.20	0.5	4,625	0.01%
2023/02/14	1	13.25	0.3	13.30	13.25	0.7	4,611	0.02%
2023/02/07	1	13.20	0	0.00	13.20	1	4,333	0.02%
2023/02/06	0.5	13.25	0	0.00	13.20	0.5	4,217	0.01%
2023/02/03	2	13.25	0.1	13.25	13.25	1.9	4,145	0.05%
2023/02/02	0	0.00	1	13.20	13.20	-1	4,044	-0.02%
2023/02/01	0.1	13.15	0	0.00	13.10	0.1	3,912	0.00%
2023/01/31	7	13.09	0	0.00	13.10	7	3,879	0.18%
2023/01/30	0	0.00	0	13.20	13.10	0	3,815	0.00%
2023/01/17	11	13.05	2.3	13.10	13.05	8.7	3,692	0.24%
2023/01/16	3	13.05	4	13.05	13.10	-1	3,604	-0.03%
2023/01/12	1	13.10	0	0.00	13.05	1	3,620	0.03%
2023/01/11	2	13.10	0	0.00	13.10	2	3,655	0.05%
2023/01/09	2	12.98	0	0.00	13.00	2	3,597	0.06%
2023/01/05	0	0.00	4	12.90	12.90	-4	3,688	-0.11%
2023/01/03	1	12.80	0	0.00	12.80	1	3,760	0.03%
2022/12/23	0	0.00	2	12.80	12.80	-2	3,880	-0.05%
2022/12/22	2.5	12.87	5	12.80	12.85	-2.5	3,917	-0.06%
2022/12/21	21	12.80	15	12.78	12.80	6	3,953	0.15%
2022/12/20	1	13.00	0	0.00	12.95	1	3,763	0.03%
2022/12/14	2	13.05	0	0.00	13.10	2	3,850	0.05%
2022/12/12	0	0.00	5	13.10	13.10	-5	3,884	-0.13%
2022/12/09	0	0.00	10	13.05	13.15	-10	4,134	-0.24%
2022/12/08	0	0.00	2	13.00	12.95	-2	4,129	-0.05%
2022/12/07	0	0.00	0.1	13.05	13.00	-0.1	4,152	0.00%
2022/12/01	0	0.00	10	13.20	13.15	-10	4,264	-0.23%
2022/11/30	2	13.15	0	0.00	13.10	2	4,262	0.05%
2022/11/25	0	0.00	0.5	13.05	13.05	-0.5	4,339	-0.01%
2022/11/24	2	12.95	0.2	13.00	13.05	1.9	4,349	0.04%
2022/11/23	0	0.00	6	12.94	12.95	-6	4,328	-0.14%
2022/11/22	0	0.00	1	12.85	12.85	-1	4,317	-0.02%
2022/11/18	0	12.80	0	0.00	12.75	0	4,338	0.00%
2022/11/16	1	12.75	0	0.00	12.70	1	4,356	0.02%
2022/11/15	3	12.85	0	0.00	12.90	3	4,331	0.07%
2022/11/14	1	12.90	0	0.00	12.95	1	4,307	0.02%
2022/11/11	0	0.00	44	12.90	12.90	-44	4,264	-1.03%
2022/11/10	5	12.75	5.4	12.76	12.75	-0.4	4,257	-0.01%
2022/11/09	10	12.80	21	12.90	12.90	-11	4,254	-0.26%
2022/11/07	2	12.50	0.2	12.55	12.60	1.8	4,212	0.04%
2022/11/04	0	0.00	0.2	12.50	12.50	-0.2	4,241	-0.01%
2022/11/03	10.2	12.40	0	0.00	12.40	10.2	4,282	0.24%
2022/11/02	1	12.45	0	0.00	12.45	1	4,285	0.02%
2022/11/01	1	12.55	0	0.00	12.50	1	4,289	0.02%
2022/10/31	4.1	12.53	0	0.00	12.55	4.1	4,274	0.10%
2022/10/27	0	0.00	1	12.55	12.45	-1	4,288	-0.02%
2022/10/25	1	12.30	0	0.00	12.35	1	4,256	0.02%
2022/10/24	0	0.00	20	12.38	12.35	-20	4,248	-0.47%
2022/10/21	2.8	12.30	2	12.30	12.25	0.8	4,271	0.02%
2022/10/20	43.2	12.15	0	0.00	12.20	43.2	4,234	1.02%
2022/10/19	4.2	12.54	0	0.00	12.40	4.2	4,117	0.10%
2022/10/18	2	12.60	2	12.65	12.65	0	4,054	0.00%
2022/10/17	10.1	12.60	10	12.60	12.65	0.1	4,008	0.00%
2022/10/14	2.3	12.88	0	0.00	12.85	2.3	3,986	0.06%
2022/10/13	12.2	12.84	12.1	13.03	12.80	0.1	4,037	0.00%
2022/10/12	0	0.00	100.1	13.10	13.05	-100.1	4,079	-2.45%
2022/10/11	2	13.00	2	13.15	13.00	0	4,314	0.00%
2022/10/07	3	13.15	0	0.00	13.15	3	4,344	0.07%
2022/10/06	20.2	13.08	0.1	13.15	13.10	20.1	4,371	0.46%
2022/10/05	1	13.10	0	0.00	13.05	1	4,433	0.02%
2022/10/04	0	13.10	0	0.00	13.10	0	4,464	0.00%
2022/10/03	0	13.10	0	0.00	13.10	0	4,464	0.00%
2022/09/29	2	13.05	25	13.05	13.20	-23	4,468	-0.51%
2022/09/28	3	13.08	2	13.15	13.05	1	4,495	0.02%
2022/09/27	4	13.30	12.6	13.30	13.30	-8.6	4,445	-0.19%
2022/09/26	2	13.38	1.1	13.50	13.35	1	4,429	0.02%
2022/09/23	0.1	13.65	65	13.65	13.55	-64.9	4,403	-1.47%
2022/09/22	1	13.55	6	13.61	13.60	-5	4,488	-0.11%
2022/09/21	205	13.55	31	13.55	13.55	174	4,457	3.90%	大買/鉅額交易
2022/09/20	0	0.00	46	13.56	13.55	-46	4,448	-1.03%
2022/09/16	5	13.65	0	0.00	13.45	5	4,446	0.11%
2022/09/15	2	13.60	11	13.65	13.65	-9	4,240	-0.21%
2022/09/14	5	13.55	1	13.55	13.55	4	4,252	0.09%
2022/09/13	0	0.00	1	13.65	13.65	-1	4,290	-0.02%
2022/09/12	15	13.62	0	0.00	13.70	15	4,426	0.34%
2022/09/08	0.5	13.60	0	0.00	13.65	0.5	4,546	0.01%
2022/09/07	0	0.00	8	13.55	13.55	-8	4,599	-0.17%
2022/09/06	10	13.70	0	0.00	13.70	10	4,590	0.22%
2022/09/05	0	0.00	24	13.78	13.80	-24	4,576	-0.52%
2022/09/02	22	13.72	0.3	13.75	13.70	21.8	4,588	0.47%
2022/09/01	7	13.56	0	0.00	13.70	7	4,588	0.15%
2022/08/31	0	0.00	22.7	13.50	13.65	-22.7	4,511	-0.50%
2022/08/30	2	13.55	0	0.00	13.50	2	4,513	0.04%
2022/08/29	0	0.00	1.1	13.50	13.55	-1.1	4,507	-0.02%
2022/08/25	0.2	13.60	1	13.60	13.55	-0.8	4,513	-0.02%
2022/08/24	0.2	13.60	0.1	13.55	13.50	0.1	4,508	0.00%
2022/08/23	1	13.40	5.7	13.46	13.45	-4.7	4,529	-0.10%
2022/08/22	0	13.55	0	0.00	13.45	0	4,560	0.00%
2022/08/18	1	13.50	0	0.00	13.45	1	4,601	0.02%
2022/08/17	2	13.50	0	0.00	13.45	2	4,630	0.04%
2022/08/16	25	13.55	0	0.00	13.55	25	4,618	0.54%
2022/08/15	1	13.60	29	13.65	13.60	-28	4,645	-0.60%
2022/08/10	0	0.00	0.2	13.55	13.50	-0.2	4,772	0.00%
2022/08/04	0	0.00	5	13.10	13.15	-5	5,083	-0.10%
2022/08/03	1	13.15	0	0.00	13.05	1	5,105	0.02%
2022/08/02	0	0.00	2	13.25	13.20	-2	5,208	-0.04%
2022/07/29	1	13.30	0	0.00	13.30	1	5,555	0.02%
2022/07/28	0	0.00	10	13.20	13.40	-10	5,672	-0.18%
2022/07/26	4	13.05	4	13.10	13.05	0	5,745	0.00%
2022/07/25	19	13.10	3	13.10	13.10	16	5,763	0.28%
2022/07/21	0	0.00	5	12.87	12.95	-5	5,862	-0.09%
2022/07/20	16	12.97	4	13.00	12.85	12	5,870	0.21%
2022/07/19	3	12.98	20	13.05	13.00	-17	5,854	-0.29%
2022/07/18	3	13.78	2	13.75	13.70	1	5,825	0.02%
2022/07/15	0	13.55	23	13.60	13.60	-23	5,675	-0.40%
2022/07/14	2	13.58	1	13.60	13.60	1	5,710	0.02%
2022/07/13	1	13.55	0	0.00	13.55	1	5,748	0.02%
2022/07/12	12	13.49	1	13.55	13.45	11	5,911	0.19%
2022/07/11	0	0.00	5	13.65	13.65	-5	5,938	-0.08%
2022/07/08	1	13.65	3	13.62	13.65	-2	6,261	-0.03%
2022/07/07	0	13.55	0	0.00	13.55	0	6,347	0.00%
2022/07/06	1	13.60	0	0.00	13.55	1	6,480	0.02%
2022/07/05	0	0.00	11	13.75	13.75	-11	6,683	-0.16%
2022/07/04	5	13.55	146	13.60	13.60	-141	6,820	-2.07%	大賣/鉅額交易
2022/07/01	0	0.00	21	13.50	13.55	-21	7,211	-0.29%
2022/06/30	1	13.65	0	0.00	13.55	1	7,316	0.01%
2022/06/29	1	13.65	1	13.75	13.75	0	7,298	0.00%
2022/06/28	3	13.72	1	13.80	13.75	2	7,515	0.03%
2022/06/27	1	13.75	1	13.85	13.80	0	7,595	0.00%
2022/06/24	0	0.00	21	13.70	13.70	-21	7,630	-0.28%
2022/06/23	0	0.00	3.5	13.60	13.60	-3.5	7,685	-0.05%
2022/06/22	27.2	13.46	0.5	13.60	13.45	26.7	7,821	0.34%
2022/06/21	0	0.00	2	13.70	13.65	-2	7,917	-0.03%
2022/06/20	49	13.63	2	13.45	13.40	47	8,058	0.58%
2022/06/17	4	13.58	0	0.00	13.95	4	7,960	0.05%
2022/06/16	5	14.00	10	14.05	13.75	-5	7,911	-0.06%
2022/06/15	0	0.00	12.5	13.90	13.85	-12.5	8,270	-0.15%
2022/06/14	4	13.71	22	13.87	13.90	-18	8,405	-0.21%
2022/06/13	1.1	13.70	0.2	13.70	13.70	1	8,635	0.01%
2022/06/10	0	0.00	2	13.82	13.85	-2	8,652	-0.02%
2022/06/08	1	13.85	0	0.00	13.95	1	8,768	0.01%
2022/06/07	16	13.82	0	0.00	13.85	16	8,851	0.18%
2022/06/06	1	13.85	0	0.00	13.90	1	8,966	0.01%
2022/05/30	1	14.20	0	0.00	14.15	1	9,301	0.01%
2022/05/27	0.2	13.95	0	0.00	14.00	0.2	9,302	0.00%
2022/05/26	3.1	13.85	0	0.00	13.90	3.1	9,340	0.03%
2022/05/25	0.2	13.85	27	13.85	13.90	-26.8	9,448	-0.28%
2022/05/24	1	13.80	6	13.83	13.80	-5	9,604	-0.05%
2022/05/23	3	13.82	0	0.00	13.80	3	9,619	0.03%
2022/05/20	1	13.75	0	0.00	13.80	1	9,719	0.01%
2022/05/19	1	13.60	21	13.66	13.75	-20	9,705	-0.21%
2022/05/18	3	13.82	1.9	13.78	13.85	1.1	9,688	0.01%
2022/05/17	0.1	13.40	0	0.00	13.50	0.1	9,655	0.00%
2022/05/16	0.6	13.35	4	13.35	13.40	-3.4	9,650	-0.04%
2022/05/13	5	13.45	0	0.00	13.50	5	9,644	0.05%
2022/05/12	22	13.58	0	0.00	13.35	22	9,630	0.23%
2022/05/11	0	0.00	2	13.88	13.85	-2	9,549	-0.02%
2022/05/10	38	13.91	8	13.89	13.90	30	9,576	0.31%
2022/05/09	14	13.83	0	0.00	13.75	14	9,563	0.15%
2022/05/06	12.1	14.15	10	14.25	14.20	2.1	9,536	0.02%
2022/05/05	1.2	14.52	3	14.53	14.50	-1.8	9,572	-0.02%
2022/05/04	20	14.63	0	0.00	14.65	20	9,500	0.21%
2022/05/03	0.4	14.75	0	0.00	14.70	0.4	9,564	0.00%
2022/04/29	7.7	14.91	0	0.00	14.95	7.7	9,791	0.08%
2022/04/28	2	14.85	0	0.00	14.95	2	9,955	0.02%
2022/04/27	0	0.00	10	14.90	14.90	-10	10,020	-0.10%
2022/04/26	1	15.05	13	15.08	15.10	-12	10,027	-0.12%
2022/04/25	13	14.91	14	14.95	14.95	-1	10,112	-0.01%
2022/04/22	0	0.00	15.8	15.22	15.25	-15.8	10,221	-0.15%
2022/04/21	5.1	14.85	10	15.05	15.05	-4.9	10,444	-0.05%
2022/04/20	10	14.87	28.5	14.87	15.00	-18.5	10,773	-0.17%
2022/04/19	1.2	14.82	3.5	14.94	14.90	-2.3	11,067	-0.02%
2022/04/18	43	14.71	25	14.79	14.75	18	12,254	0.15%
2022/04/15	21	15.20	22	15.17	15.15	-1	12,176	-0.01%
2022/04/14	33	15.26	4	15.20	15.15	29	12,347	0.23%
2022/04/13	1	15.60	17	15.70	15.75	-16	12,104	-0.13%
2022/04/12	2	15.73	2	15.70	15.75	0	12,199	0.00%
2022/04/11	5	16.02	14	15.93	16.00	-9	12,060	-0.07%
2022/04/08	21	15.54	10	15.50	15.75	11	11,837	0.09%
2022/04/07	30	15.57	21.4	15.70	15.35	8.6	11,713	0.07%
2022/04/06	0	0.00	30.3	15.35	15.55	-30.3	11,389	-0.27%
2022/04/01	0	0.00	2.1	15.20	15.20	-2.1	11,351	-0.02%
2022/03/31	5.4	15.10	4	15.24	15.15	1.4	11,470	0.01%
2022/03/30	4	14.95	0	0.00	14.95	4	11,273	0.04%
2022/03/29	3	14.80	0	0.00	14.80	3	11,189	0.03%
2022/03/28	0	0.00	6	14.75	14.85	-6	11,160	-0.05%
2022/03/25	13	14.71	4	14.75	14.70	9	11,087	0.08%
2022/03/24	1	14.95	1	15.05	15.00	0	10,926	0.00%
2022/03/23	4	14.95	14.2	14.96	15.05	-10.2	10,830	-0.09%
2022/03/22	1	14.70	6	14.65	14.65	-5	10,622	-0.05%
2022/03/21	4	14.70	0	0.00	14.70	4	10,611	0.04%
2022/03/18	4	14.70	24	14.58	14.75	-20	10,519	-0.19%
2022/03/17	3.7	14.34	4	14.35	14.35	-0.3	10,135	0.00%
2022/03/16	28	14.04	20.9	14.03	14.15	7.1	9,988	0.07%
2022/03/15	4	13.75	9.6	13.77	13.80	-5.6	9,752	-0.06%
2022/03/14	0.2	13.75	9	13.75	13.70	-8.8	9,780	-0.09%
2022/03/11	4	13.65	0	0.00	13.70	4	9,755	0.04%
2022/03/09	2	13.30	0	0.00	13.35	2	9,647	0.02%
2022/03/08	6	13.23	5	13.20	13.25	1	9,516	0.01%
2022/03/07	1	13.50	6	13.37	13.40	-5	9,374	-0.05%
2022/03/04	0	0.00	29	13.58	13.60	-29	9,279	-0.31%
2022/03/03	7	13.62	1	13.65	13.65	6	9,317	0.06%
2022/03/02	1.8	13.67	2	13.60	13.65	-0.2	9,338	0.00%
2022/03/01	0	0.00	5	13.60	13.70	-5	9,306	-0.05%
2022/02/25	4	13.45	5	13.45	13.40	-1	9,255	-0.01%
2022/02/24	17	13.36	3	13.35	13.35	14	9,162	0.15%
2022/02/23	7	13.46	0	0.00	13.55	7	9,014	0.08%
2022/02/22	13	13.58	2	13.50	13.55	11	9,066	0.12%
2022/02/21	2	13.70	0	0.00	13.65	2	9,092	0.02%
2022/02/18	0	0.00	20	13.75	13.75	-20	9,255	-0.22%
2022/02/17	2	13.70	2	13.75	13.70	0	9,255	0.00%
2022/02/16	4	13.70	0	0.00	13.70	4	9,257	0.04%
2022/02/15	3	13.72	0	0.00	13.65	3	9,293	0.03%
2022/02/14	0	0.00	2	13.70	13.75	-2	9,233	-0.02%
2022/02/11	2	13.80	0	0.00	13.80	2	9,171	0.02%
2022/02/10	3	13.73	0	0.00	13.75	3	9,127	0.03%
2022/02/09	2	13.80	107	13.80	13.80	-105	9,078	-1.16%	大賣/鉅額交易
2022/02/08	35.1	13.79	1	13.85	13.85	34.1	8,981	0.38%
2022/02/07	42	13.54	21	13.75	13.65	21	8,819	0.24%
2022/01/26	0	0.00	6	13.35	13.30	-6	8,678	-0.07%
2022/01/25	0	0.00	20	13.20	13.20	-20	8,651	-0.23%
2022/01/24	7	13.25	9	13.23	13.40	-2	8,588	-0.02%
2022/01/21	3	13.20	17	13.24	13.20	-14	8,332	-0.17%
2022/01/20	24	13.36	33	13.39	13.45	-9	8,158	-0.11%
2022/01/19	11	13.60	12	13.55	13.55	-1	8,135	-0.01%
2022/01/18	6.8	13.55	6	13.60	13.65	0.8	8,099	0.01%
2022/01/17	4	13.70	10	13.57	13.55	-6	7,991	-0.08%
2022/01/14	14	13.71	7.2	13.67	13.75	6.8	7,835	0.09%
2022/01/13	26	13.76	17.6	13.68	13.85	8.4	7,675	0.11%
2022/01/12	61	13.58	12.1	13.50	13.55	48.9	7,345	0.67%
2022/01/11	81.1	13.54	33.1	13.60	13.60	47.9	6,983	0.69%
2022/01/10	5	12.76	0	0.00	12.90	5	5,799	0.09%
2022/01/07	20	12.61	11.2	12.59	12.60	8.8	5,674	0.15%
2022/01/05	0	0.00	83.2	12.26	12.35	-83.2	5,346	-1.56%
2021/12/30	0.3	12.15	0	0.00	12.15	0.3	5,138	0.01%
2021/12/29	0	0.00	1	12.10	12.15	-1	5,118	-0.02%
2021/12/28	2	12.05	20.8	12.05	12.05	-18.8	5,057	-0.37%
2021/12/27	3	12.00	0.7	12.00	12.00	2.3	4,944	0.05%
2021/12/24	1	12.10	0	0.00	12.05	1	4,855	0.02%
2021/12/23	1	12.10	0.7	12.05	12.05	0.3	4,875	0.01%
2021/12/22	0	0.00	6	12.05	12.05	-6	4,893	-0.12%
2021/12/21	2	12.05	0	0.00	12.00	2	4,901	0.04%
2021/12/20	1	12.05	0	12.05	12.00	1	4,958	0.02%
2021/12/17	3	12.03	0	0.00	12.05	3	4,957	0.06%
2021/12/16	0	0.00	0.1	12.05	12.00	-0.1	4,930	0.00%
2021/12/15	0	0.00	20	12.00	12.00	-20	5,022	-0.40%
2021/12/14	1	12.00	0	0.00	12.00	1	5,195	0.02%
2021/12/13	0.2	12.10	0	0.00	12.05	0.2	5,238	0.00%
2021/12/10	0	0.00	5.2	12.00	12.05	-5.2	5,378	-0.10%
2021/12/09	1	12.00	5	12.00	12.05	-4	5,445	-0.07%
2021/12/08	0	12.05	30	12.00	12.00	-30	5,513	-0.54%
2021/12/07	0.5	12.00	0	0.00	12.00	0.5	5,452	0.01%
2021/12/02	1	11.95	0	0.00	11.95	1	5,508	0.02%
2021/12/01	0	0.00	0.3	11.98	12.00	-0.3	5,556	-0.01%
2021/11/30	4	11.90	0	0.00	11.90	4	5,609	0.07%
2021/11/29	3	11.95	0	0.00	11.95	3	5,634	0.05%
2021/11/26	1	12.05	23	12.01	12.05	-22	5,662	-0.39%
2021/11/24	0.1	12.10	1.1	12.05	12.10	-1	6,607	-0.01%
2021/11/22	0	0.00	1	12.10	12.10	-1	6,968	-0.01%
2021/11/18	2	12.13	0	0.00	12.20	2	6,985	0.03%
2021/11/17	14	12.06	0	0.00	12.05	14	6,849	0.20%
2021/11/16	0	0.00	1.6	11.98	12.00	-1.6	6,749	-0.02%
2021/11/15	7	12.00	0	0.00	12.00	7	6,784	0.10%
2021/11/12	1	11.95	11	11.95	12.00	-10	6,783	-0.15%
2021/11/11	3	11.95	1	11.90	11.95	2	6,747	0.03%
2021/11/10	0.2	11.95	1.5	11.95	11.95	-1.3	6,841	-0.02%
2021/11/08	1	11.90	0	0.00	11.95	1	6,888	0.01%
2021/11/05	23	11.95	11.4	11.90	11.95	11.7	6,907	0.17%
2021/11/04	4	11.99	2	11.95	11.95	2	6,951	0.03%
2021/11/03	12	12.00	0	0.00	12.00	12	6,946	0.17%
2021/11/02	5	12.00	0.8	12.00	12.00	4.2	6,914	0.06%
2021/11/01	2	11.95	1	11.90	11.95	1	6,905	0.01%
2021/10/29	13	11.94	0	0.00	11.95	13	6,915	0.19%
2021/10/28	2	11.95	2	11.90	11.90	0	6,871	0.00%
2021/10/27	5	11.95	4	11.95	11.95	1	6,864	0.01%
2021/10/26	5	11.95	0	0.00	11.95	5	6,792	0.07%
2021/10/25	16	11.95	22.9	11.95	11.95	-6.9	6,754	-0.10%
2021/10/22	2	11.90	0.5	11.95	11.95	1.5	6,807	0.02%
2021/10/21	0	0.00	19.7	11.98	11.90	-19.7	6,808	-0.29%
2021/10/20	1	11.85	5	11.80	11.80	-4	6,666	-0.06%
2021/10/19	0	0.00	2.8	11.68	11.70	-2.8	6,607	-0.04%
2021/10/18	5.4	11.70	0.1	11.70	11.70	5.3	6,588	0.08%
2021/10/13	11.8	11.60	6	11.60	11.60	5.8	6,660	0.09%
2021/10/12	82	11.60	20	11.55	11.60	62	6,714	0.92%
2021/10/08	3	11.57	0	0.00	11.55	3	6,656	0.05%
2021/10/07	6.5	11.59	1	11.55	11.55	5.4	6,680	0.08%
2021/10/06	5.4	11.52	15	11.50	11.55	-9.7	6,717	-0.14%
2021/10/04	1	11.55	0	0.00	11.55	1	6,784	0.01%
2021/10/01	144.9	11.55	91	11.50	11.50	53.9	6,800	0.79%	大買/
2021/09/30	1.6	11.60	5.6	11.60	11.60	-4	6,724	-0.06%
2021/09/29	5	11.50	0	0.00	11.55	5	6,730	0.07%
2021/09/28	1	11.55	0	0.00	11.60	1	6,747	0.01%
2021/09/27	0	0.00	5	11.55	11.55	-5	6,763	-0.07%
2021/09/24	2	11.55	2	11.55	11.55	0	6,736	0.00%
2021/09/22	10.1	11.44	0	0.00	11.45	10.1	6,779	0.15%
2021/09/17	0.1	11.55	5	11.50	11.50	-5	6,703	-0.07%
2021/09/15	5.1	11.42	0	0.00	11.40	5.1	6,414	0.08%
2021/09/14	0.3	11.57	0	0.00	11.50	0.3	6,264	0.01%
2021/09/10	1	11.55	3	11.60	11.55	-2	6,092	-0.03%
2021/09/09	5	11.55	0	0.00	11.55	5	6,250	0.08%
2021/09/08	9	11.63	43	11.60	11.55	-34	6,226	-0.55%
2021/09/07	3	11.65	0	0.00	11.65	3	6,207	0.05%
2021/09/06	18	11.70	0	0.00	11.70	18	6,217	0.29%
2021/09/03	1.1	11.71	0.1	11.80	11.75	1	6,182	0.02%
2021/09/02	9	11.63	4	11.60	11.60	5	6,111	0.08%
2021/09/01	8	11.75	5	11.75	11.70	3	6,039	0.05%
2021/08/31	32.2	11.70	4.2	11.70	11.75	28	5,938	0.47%
2021/08/30	47	12.20	13	12.20	12.20	34	5,404	0.63%
2021/08/27	23	12.01	171	12.05	12.10	-148	4,991	-2.97%	大賣/鉅額交易
2021/08/26	20	12.00	8	12.00	12.00	12	4,724	0.25%
2021/08/25	1	12.00	3	11.95	12.00	-2	4,639	-0.04%
2021/08/24	2	11.95	0	0.00	11.95	2	4,618	0.04%
2021/08/23	1	11.90	0	0.00	11.95	1	4,593	0.02%
2021/08/20	11	11.87	29.1	11.87	11.90	-18.1	4,610	-0.39%
2021/08/19	1	11.85	0	0.00	11.85	1	4,692	0.02%
2021/08/18	1	11.85	5	11.85	11.90	-4	4,657	-0.09%
2021/08/17	22	11.85	0	0.00	11.90	22	4,653	0.47%
2021/08/16	4.2	11.90	0	0.00	11.90	4.2	4,627	0.09%
2021/08/13	1	11.95	0	0.00	11.95	1	4,558	0.02%
2021/08/11	0	0.00	0.3	12.00	12.00	-0.3	4,578	-0.01%
2021/08/10	7	11.99	0	0.00	12.00	7	4,695	0.15%
2021/08/04	10	11.95	0	0.00	11.95	10	5,765	0.17%
2021/08/03	0	0.00	0.2	11.90	11.90	-0.2	5,912	0.00%
2021/07/30	5	11.90	0	0.00	11.90	5	6,257	0.08%
2021/07/29	0.2	11.93	0	0.00	11.95	0.2	6,379	0.00%
2021/07/27	5	11.90	0	0.00	11.95	5	6,687	0.07%
2021/07/26	3	11.95	0	0.00	11.90	3	6,812	0.04%
2021/07/23	3	11.95	0	0.00	11.95	3	6,844	0.04%
2021/07/22	0.1	11.90	0	0.00	11.90	0.1	6,919	0.00%
2021/07/21	0	0.00	20	11.85	11.85	-20	6,934	-0.29%
2021/07/20	5	11.90	0	0.00	11.85	5	6,998	0.07%
2021/07/16	1.1	11.86	0	0.00	11.90	1.1	7,058	0.02%
2021/07/15	1	11.90	1	11.90	11.90	0	7,022	0.00%
2021/07/14	0	0.00	30	11.90	11.90	-30	7,136	-0.42%
2021/07/13	0.1	11.90	0	0.00	11.90	0.1	7,338	0.00%
2021/07/09	0	0.00	3	11.80	11.75	-3	7,378	-0.04%
2021/07/08	0	0.00	48	11.75	11.80	-48	7,400	-0.65%
2021/07/07	4.8	11.71	0	0.00	11.70	4.8	7,486	0.06%
2021/07/06	2	11.70	0	0.00	11.70	2	7,599	0.03%
2021/07/01	3	11.55	0	0.00	11.55	3	7,727	0.04%
2021/06/30	1	11.55	0.4	11.55	11.60	0.6	7,769	0.01%
2021/06/29	0	0.00	6	11.55	11.60	-6	7,784	-0.08%
2021/06/28	2	11.58	32	11.55	11.60	-30	7,810	-0.38%
2021/06/24	2	11.55	0	0.00	11.55	2	7,896	0.03%
2021/06/23	3	11.52	1	11.55	11.55	2	7,948	0.03%
2021/06/21	0	0.00	5	11.40	11.40	-5	7,944	-0.06%
2021/06/16	1	11.45	0	0.00	11.45	1	8,023	0.01%
2021/06/09	3	11.45	1	11.50	11.40	2	8,127	0.02%
2021/06/07	0.1	11.51	0	0.00	11.45	0.1	8,553	0.00%
2021/06/04	3	11.50	0	0.00	11.55	3	8,648	0.03%
2021/06/03	0	11.50	3	11.55	11.55	-3	8,843	-0.03%
2021/06/02	0.1	11.45	0	0.00	11.50	0.1	8,945	0.00%
2021/06/01	1.1	11.40	30	11.45	11.45	-28.9	8,926	-0.32%
2021/05/31	30	11.35	5	11.35	11.35	25	8,959	0.28%
2021/05/28	1.1	11.35	15.9	11.35	11.35	-14.8	9,021	-0.16%
2021/05/27	11.1	11.21	0	0.00	11.20	11.1	9,087	0.12%
2021/05/26	3	11.32	0	0.00	11.35	3	9,046	0.03%
2021/05/25	20	11.30	0	0.00	11.35	20	9,080	0.22%
2021/05/21	1	11.30	0.6	11.35	11.35	0.4	9,258	0.00%
2021/05/20	0.1	11.25	0	0.00	11.25	0.1	9,295	0.00%
2021/05/19	12	11.25	0	0.00	11.25	12	9,306	0.13%
2021/05/18	2	11.30	0	0.00	11.35	2	9,281	0.02%
2021/05/17	21	11.08	1	11.00	11.05	20	9,210	0.22%
2021/05/14	9	11.30	0	0.00	11.45	9	8,975	0.10%
2021/05/13	10.1	11.31	0	0.00	11.30	10.1	8,808	0.11%
2021/05/12	67.1	11.60	373.3	11.35	11.40	-306.2	8,600	-3.56%	大賣/鉅額交易
2021/05/11	25	11.83	0	0.00	11.85	25	8,154	0.31%
2021/05/10	0	0.00	4.5	12.02	12.05	-4.5	8,016	-0.06%
2021/05/07	10.1	11.85	10.2	11.90	11.90	-0.1	7,755	0.00%
2021/05/06	1	11.85	2.6	11.85	11.85	-1.6	7,719	-0.02%
2021/05/05	0	0.00	50	11.80	11.80	-50	7,642	-0.65%
2021/05/04	22	11.75	25	11.70	11.70	-3	7,584	-0.04%
2021/05/03	5	11.90	0	0.00	11.95	5	7,314	0.07%
2021/04/29	4	11.95	0	0.00	11.95	4	7,206	0.06%
2021/04/27	8.1	11.91	5	11.90	11.90	3.1	7,210	0.04%
2021/04/26	15.9	11.87	12.8	11.81	11.90	3.1	7,175	0.04%
2021/04/23	2	11.78	2	11.80	11.80	0	7,071	0.00%
2021/04/22	5	11.80	0	0.00	11.80	5	7,102	0.07%
2021/04/21	0	0.00	4.4	11.85	11.80	-4.4	7,005	-0.06%
2021/04/19	12	11.90	5	11.90	11.95	7	6,975	0.10%
2021/04/16	6	11.69	5	11.69	11.70	1	6,837	0.01%
2021/04/15	0	0.00	14	11.63	11.70	-14	6,868	-0.20%
2021/04/13	1.1	11.55	34.1	11.55	11.55	-33	6,809	-0.48%
2021/04/12	30	11.50	30	11.45	11.50	0	6,717	0.00%
2021/04/09	2.1	11.43	7	11.40	11.40	-4.9	6,658	-0.07%
2021/04/07	3	11.45	1.6	11.45	11.45	1.4	6,733	0.02%
2021/04/06	0.9	11.50	7	11.50	11.45	-6.1	6,741	-0.09%
2021/04/01	2	11.50	0.1	11.55	11.50	1.9	6,729	0.03%
2021/03/31	0	11.50	0	0.00	11.50	0	6,705	0.00%
2021/03/30	2	11.45	0	0.00	11.50	2	6,676	0.03%
2021/03/29	0	0.00	1.1	11.50	11.45	-1.1	6,696	-0.02%
2021/03/26	0.7	11.50	0.1	11.45	11.45	0.7	6,857	0.01%
2021/03/25	1	11.35	0.1	11.45	11.40	0.9	6,832	0.01%
2021/03/24	5	11.35	0	0.00	11.35	5	6,908	0.07%
2021/03/23	11	11.38	0.7	11.40	11.35	10.3	6,882	0.15%
2021/03/22	0	0.00	2	11.30	11.40	-2	6,882	-0.03%
2021/03/19	3	11.28	0	0.00	11.25	3	6,891	0.04%
2021/03/18	1	11.40	0	0.00	11.40	1	6,694	0.01%
2021/03/17	26	11.40	0	0.00	11.40	26	6,687	0.39%
2021/03/15	12	11.44	0	0.00	11.40	12	6,744	0.18%
2021/03/12	5	11.29	0	0.00	11.40	5	6,790	0.07%
2021/03/11	6.3	11.35	0.1	11.35	11.30	6.3	6,758	0.09%
2021/03/10	3	11.45	1	11.45	11.50	2	6,461	0.03%
2021/03/09	10	11.35	3	11.37	11.45	7	6,352	0.11%
2021/03/08	0	0.00	5	11.21	11.20	-5	6,131	-0.08%
2021/03/05	0	0.00	3	11.15	11.20	-3	6,027	-0.05%
2021/03/04	0	0.00	3	11.15	11.20	-3	6,083	-0.05%
2021/03/02	3	11.15	10.2	11.15	11.10	-7.2	5,903	-0.12%
2021/02/26	18	11.09	15	11.05	11.10	3	5,833	0.05%
2021/02/25	1	11.10	2	11.05	11.10	-1	5,733	-0.02%
2021/02/24	31.5	10.98	32	11.00	11.00	-0.5	5,695	-0.01%
2021/02/23	10	10.90	9	10.95	10.95	1	5,537	0.02%
2021/02/22	5	10.85	3	10.85	10.85	2	5,470	0.04%
2021/02/19	0	0.00	15	10.85	10.85	-15	5,431	-0.28%
2021/02/17	1	10.75	32	10.80	10.80	-31	5,432	-0.57%
2021/02/05	5	10.70	10	10.75	10.70	-5	5,362	-0.09%
2021/02/03	5	10.70	3	10.70	10.70	2	5,426	0.04%
2021/02/01	1.1	10.70	2	10.65	10.70	-0.9	5,461	-0.02%
2021/01/29	1	10.65	0	0.00	10.65	1	5,429	0.02%
2021/01/28	2	10.65	5.9	10.66	10.70	-3.9	5,410	-0.07%
2021/01/25	0	0.00	13.6	10.69	10.75	-13.6	5,309	-0.26%
2021/01/22	0	0.00	5	10.70	10.70	-5	5,254	-0.10%
2021/01/20	4.4	10.75	1	10.75	10.70	3.4	5,154	0.07%
2021/01/19	10	10.85	0	0.00	10.85	10	5,042	0.20%
2021/01/15	4	10.89	2	10.90	10.85	2	5,084	0.04%
2021/01/14	1	10.95	0.1	10.95	10.95	0.9	5,046	0.02%
2021/01/13	5	11.00	0	0.00	10.95	5	5,034	0.10%
2021/01/12	1.3	10.94	0	0.00	10.90	1.3	4,950	0.03%
2021/01/11	20	10.95	10.3	10.95	11.00	9.7	4,897	0.20%
2021/01/08	0.1	10.85	8	10.85	10.90	-7.9	4,813	-0.16%
2021/01/07	1.1	10.80	5.3	10.80	10.85	-4.3	4,709	-0.09%
2021/01/06	2	10.83	11	10.80	10.80	-9	4,705	-0.19%
2021/01/05	0	0.00	2	10.83	10.85	-2	4,619	-0.04%
2020/12/31	10	10.85	0.1	10.85	10.85	9.9	4,533	0.22%
2020/12/30	3	10.77	9	10.83	10.90	-6	4,442	-0.14%
2020/12/29	34	10.70	11.1	10.70	10.75	22.9	4,263	0.54%
2020/12/28	2	10.70	2.5	10.75	10.75	-0.5	4,227	-0.01%
2020/12/25	10	10.80	0	0.00	10.75	10	4,213	0.24%
2020/12/24	0	0.00	0	10.80	10.80	0	4,196	0.00%
2020/12/23	0	0.00	5.1	10.75	10.75	-5.1	4,173	-0.12%
2020/12/22	9.5	10.75	0	0.00	10.75	9.5	4,135	0.23%
2020/12/21	1	10.85	0	0.00	10.85	1	3,985	0.03%
2020/12/18	1	10.80	0	0.00	10.80	1	4,024	0.02%
2020/12/17	10	10.85	0	0.00	10.90	10	4,000	0.25%
2020/12/16	0	0.00	1	10.90	10.90	-1	4,050	-0.02%
2020/12/15	0	0.00	2	10.80	10.80	-2	4,044	-0.05%
2020/12/14	3	10.85	4	10.95	10.85	-1	4,008	-0.02%
2020/12/11	0	0.00	10	10.90	10.95	-10	3,970	-0.25%
2020/12/10	1	10.80	0	0.00	10.85	1	3,963	0.03%
2020/12/09	5	10.81	19.1	10.81	10.85	-14.1	3,916	-0.36%
2020/12/08	2	10.90	0	0.00	10.90	2	3,796	0.05%
2020/12/07	0	0.00	10	11.00	11.05	-10	3,712	-0.27%
2020/12/04	5	10.95	0	0.00	10.95	5	3,662	0.14%
2020/12/03	2	10.90	0.9	10.95	10.95	1.1	3,657	0.03%
2020/12/01	1	10.90	0	0.00	10.95	1	3,771	0.03%
2020/11/30	4.1	10.96	0	0.00	10.90	4.1	3,828	0.11%
2020/11/27	2	10.98	0	0.00	11.00	2	3,830	0.05%
2020/11/24	2	11.00	0	0.00	11.05	2	3,969	0.05%
2020/11/23	10	11.00	0	0.00	11.00	10	4,016	0.25%
2020/11/20	5	10.95	0	0.00	11.00	5	4,350	0.11%
2020/11/17	3	11.00	0	0.00	11.00	3	4,945	0.06%
2020/11/16	10	11.00	2	11.00	11.05	8	5,160	0.16%
2020/11/13	10	10.99	0	0.00	11.00	10	5,210	0.19%
2020/11/12	10	11.10	3	11.10	11.05	7	5,270	0.13%
2020/11/11	4	11.10	1	11.10	11.15	3	5,377	0.06%
2020/11/10	0	0.00	5	11.00	11.00	-5	5,314	-0.09%
2020/11/09	5	10.90	2.1	10.90	10.95	2.9	5,351	0.05%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/05	2	10.90	0	0.00	10.85	2	5,435	0.04%
2020/11/04	3	10.90	0	0.00	10.95	3	5,508	0.05%
2020/11/03	2	10.90	0	0.00	10.95	2	5,552	0.04%
2020/11/02	0	0.00	2	10.85	10.90	-2	5,625	-0.04%
2020/10/30	26	10.89	0	0.00	10.85	26	5,639	0.46%
2020/10/29	8	10.81	0	0.00	10.85	8	5,632	0.14%
2020/10/27	0	0.00	2	10.95	10.90	-2	5,646	-0.04%
2020/10/26	0	0.00	9	10.95	10.95	-9	5,653	-0.16%
2020/10/23	1	10.80	0	0.00	10.80	1	5,613	0.02%
2020/10/22	3	10.80	2	10.75	10.75	1	5,652	0.02%
2020/10/19	2	10.78	0	0.00	10.80	2	5,782	0.03%
2020/10/16	6	10.75	0	0.00	10.75	6	5,818	0.10%
2020/10/15	308	10.78	0	0.00	10.80	308	5,921	5.20%	大買/鉅額交易
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/13	0.9	10.90	3.2	10.80	10.90	-2.3	5,979	-0.04%
2020/10/08	0	0.00	2.1	10.90	10.95	-2.1	6,061	-0.03%
2020/10/07	0	0.00	1.6	10.91	10.90	-1.6	6,071	-0.03%
2020/10/06	2	10.90	0	0.00	10.85	2	6,106	0.03%
2020/09/30	0.1	10.80	3.6	10.76	10.70	-3.5	6,198	-0.06%
2020/09/29	6	10.70	1	10.70	10.65	5	6,154	0.08%
2020/09/24	7	10.54	2	10.50	10.50	5	6,315	0.08%
2020/09/23	4	10.70	2	10.75	10.70	2	6,244	0.03%
2020/09/22	12	10.79	2	10.85	10.75	10	6,199	0.16%
2020/09/21	0.2	10.95	0	0.00	10.90	0.2	6,160	0.00%
2020/09/16	0	0.00	6	10.90	10.90	-6	6,232	-0.10%
2020/09/15	11	10.90	0	0.00	10.90	11	6,278	0.18%
2020/09/14	4	10.90	0	0.00	10.95	4	6,298	0.06%
2020/09/11	0	0.00	52	10.95	10.95	-52	6,299	-0.83%
2020/09/08	0	0.00	7	10.97	11.05	-7	6,378	-0.11%
2020/09/04	10	10.85	2	10.90	10.80	8	6,554	0.12%
2020/09/03	3	10.97	6	11.00	10.95	-3	6,507	-0.05%
2020/09/02	2	11.00	0	0.00	11.00	2	6,491	0.03%
2020/09/01	6	11.11	0	0.00	11.05	6	6,484	0.09%
2020/08/31	14	11.20	0	0.00	11.15	14	6,466	0.22%
2020/08/28	3	11.27	0	0.00	11.30	3	6,430	0.05%
2020/08/27	8	11.34	0	0.00	11.30	8	6,530	0.12%
2020/08/26	2	11.30	2	11.35	11.30	0	6,487	0.00%
2020/08/25	14	12.06	4.9	12.07	12.10	9.1	6,157	0.15%
2020/08/24	11	12.00	1	12.00	12.00	10	5,885	0.17%
2020/08/21	5	12.00	53	12.00	12.05	-48	5,735	-0.84%
2020/08/20	19	11.94	2	11.95	11.90	17	5,667	0.30%
2020/08/19	2	12.10	1	12.15	12.10	1	5,449	0.02%
2020/08/17	20	12.00	3	12.05	12.05	17	5,363	0.32%
2020/08/14	3	11.95	0	0.00	11.95	3	5,231	0.06%
2020/08/13	7	11.99	1	12.00	12.00	6	5,205	0.12%
2020/08/12	0	0.00	10	12.00	12.00	-10	5,115	-0.20%
2020/08/11	334	12.00	6	12.00	11.95	328	5,056	6.49%	大買/鉅額交易
2020/08/10	6	11.95	481	12.00	12.00	-475	5,032	-9.44%	大賣/鉅額交易
2020/08/07	0	0.00	2	11.95	11.95	-2	4,985	-0.04%
2020/08/06	1	11.80	0	0.00	11.85	1	4,969	0.02%
2020/08/05	1	11.75	0	0.00	11.75	1	4,940	0.02%
2020/07/30	7	11.70	0	0.00	11.70	7	5,134	0.14%
2020/07/29	0	0.00	5	11.75	11.70	-5	5,138	-0.10%
2020/07/28	8	11.68	0	0.00	11.65	8	5,188	0.15%
2020/07/27	10	11.76	1	11.75	11.70	9	5,255	0.17%
2020/07/24	1	11.85	0	0.00	11.85	1	5,214	0.02%
2020/07/23	0.9	11.90	11	11.95	11.90	-10.1	5,235	-0.19%
2020/07/22	1.1	11.91	0	0.00	11.95	1.1	5,272	0.02%
2020/07/21	0	0.00	15.1	11.91	11.95	-15.1	5,290	-0.28%
2020/07/20	1	11.85	10	11.83	11.80	-9	5,195	-0.17%
2020/07/17	3	11.85	0	0.00	11.90	3	5,220	0.06%
2020/07/16	5	11.85	7	11.89	11.90	-2	5,303	-0.04%
2020/07/15	0	0.00	0	11.80	11.80	0	5,275	0.00%
2020/07/10	2	11.78	2	11.70	11.75	0	5,566	0.00%
2020/07/08	0	0.00	8	11.85	11.85	-8	5,648	-0.14%
2020/07/07	3	11.83	0	0.00	11.80	3	5,806	0.05%
2020/07/03	1	11.75	19.4	11.78	11.70	-18.4	5,943	-0.31%
2020/07/01	2	11.68	0	0.00	11.65	2	6,040	0.03%
2020/06/30	1	11.65	0	0.00	11.65	1	6,104	0.02%
2020/06/29	3	11.65	2	11.70	11.65	1	6,119	0.02%
2020/06/23	10	11.80	0	0.00	11.75	10	6,260	0.16%
2020/06/22	0	0.00	1	11.80	11.80	-1	6,373	-0.02%
2020/06/18	11	11.85	0	0.00	11.90	11	6,735	0.16%
2020/06/16	2	11.75	2	11.80	11.80	0	7,062	0.00%
2020/06/15	5	11.65	0	0.00	11.70	5	7,552	0.07%
2020/06/12	1	11.65	0	0.00	11.70	1	7,744	0.01%
2020/06/11	5	11.84	11	11.89	11.80	-6	7,862	-0.08%
2020/06/10	1	11.85	0	0.00	11.95	1	7,969	0.01%
2020/06/09	7	11.90	2	11.95	11.95	5	8,425	0.06%
2020/06/08	35	11.90	5	11.90	11.95	30	8,764	0.34%
2020/06/05	0	0.00	10.7	11.85	11.85	-10.7	8,808	-0.12%
2020/06/04	0	0.00	0.5	11.85	11.85	-0.5	9,065	-0.01%
2020/06/03	1	11.85	1	11.80	11.85	0	9,227	0.00%
2020/06/02	4	11.64	1	11.60	11.65	3	9,165	0.03%
2020/06/01	10	11.58	7	11.50	11.55	3	9,162	0.03%
2020/05/29	13	11.43	2	11.50	11.40	11	9,190	0.12%
2020/05/28	0	0.00	8	11.46	11.50	-8	9,131	-0.09%
2020/05/27	2	11.48	1.2	11.46	11.45	0.8	9,316	0.01%
2020/05/26	0	0.00	3	11.45	11.45	-3	9,374	-0.03%
2020/05/25	7	11.32	2	11.40	11.40	5	9,598	0.05%
2020/05/22	19	11.44	4	11.47	11.40	15	9,636	0.16%
2020/05/21	5	11.50	1	11.50	11.50	4	9,639	0.04%
2020/05/15	0	0.00	51	11.35	11.35	-51	9,670	-0.53%
2020/05/13	4	11.45	0	0.00	11.40	4	9,643	0.04%
2020/05/12	3	11.37	30	11.35	11.35	-27	9,624	-0.28%
2020/05/11	0	0.00	2	11.50	11.40	-2	9,616	-0.02%
2020/05/07	0	0.00	0.3	11.30	11.20	-0.3	9,529	0.00%
2020/05/06	2	11.20	2	11.30	11.20	0	9,531	0.00%
2020/05/04	3	11.25	2	11.30	11.25	1	9,688	0.01%
2020/04/30	3	11.45	5	11.45	11.45	-2	9,665	-0.02%
2020/04/29	4	11.28	5	11.32	11.30	-1	9,745	-0.01%
2020/04/27	52	11.00	2.9	11.17	11.10	49.1	10,092	0.49%
2020/04/24	3	10.90	0	0.00	10.95	3	10,138	0.03%
2020/04/22	2	10.80	2	10.85	10.80	0	10,083	0.00%
2020/04/21	5	10.88	10	10.91	10.85	-5	10,114	-0.05%
2020/04/17	3	11.10	13	11.06	11.00	-10	10,054	-0.10%
2020/04/16	3	11.00	2	11.10	11.00	1	9,942	0.01%
2020/04/15	2	11.15	4	11.12	11.15	-2	9,875	-0.02%
2020/04/14	3	11.00	2	11.05	11.00	1	9,838	0.01%
2020/04/13	455	10.80	4	10.85	10.80	451	9,830	4.59%	大買/鉅額交易
2020/04/10	22	10.90	32	10.81	10.95	-10	9,773	-0.10%
2020/04/09	6	10.67	6	10.70	10.65	0	9,640	0.00%
2020/04/08	2	10.55	4	10.57	10.55	-2	9,507	-0.02%
2020/04/07	2	10.30	22	10.27	10.35	-20	9,413	-0.21%
2020/04/06	13	10.16	2	10.30	10.20	11	9,380	0.12%
2020/04/01	8	10.21	2	10.30	10.20	6	9,304	0.06%
2020/03/31	10	10.35	0	0.00	10.35	10	9,234	0.11%
2020/03/30	13	10.31	0	0.00	10.25	13	9,179	0.14%
2020/03/27	5	10.46	8.9	10.46	10.45	-3.9	9,041	-0.04%
2020/03/26	3	10.40	1.9	10.45	10.35	1.1	8,911	0.01%
2020/03/25	11	10.50	8	10.59	10.55	3	8,761	0.03%
2020/03/24	46	10.02	2	10.00	10.00	44	8,512	0.52%
2020/03/23	2	9.34	0	0.00	9.69	2	8,362	0.02%
2020/03/20	27	9.88	6	9.38	9.90	21	8,291	0.25%
2020/03/19	27	9.27	2.2	9.13	9.16	24.8	8,036	0.31%
2020/03/18	16	10.15	5	10.16	10.05	11	7,533	0.15%
2020/03/17	13	10.31	12	10.41	10.25	1	7,335	0.01%
2020/03/16	5	10.92	22	10.83	10.75	-17	7,126	-0.24%
2020/03/13	10	11.02	66	10.99	11.20	-56	6,913	-0.81%
2020/03/12	4	11.64	28	11.80	11.65	-24	6,467	-0.37%
2020/03/10	14	11.90	3	11.90	12.00	11	6,024	0.18%
2020/03/09	8	12.09	104	12.10	12.05	-96	5,785	-1.66%	大賣/
2020/03/06	3	12.25	0	0.00	12.25	3	5,553	0.05%
2020/03/05	2	12.33	0	0.00	12.30	2	5,547	0.04%
2020/03/04	5	12.25	1.1	12.20	12.25	3.9	5,533	0.07%
2020/03/02	4	12.25	0	0.00	12.20	4	5,524	0.07%
2020/02/27	11	12.37	6	12.40	12.35	5	5,330	0.09%
2020/02/26	11	12.35	2	12.30	12.35	9	5,257	0.17%
2020/02/24	0	0.00	1	12.20	12.25	-1	4,989	-0.02%
2020/02/20	3	12.37	0	0.00	12.35	3	4,984	0.06%
2020/02/19	2	12.33	0	0.00	12.35	2	4,993	0.04%
2020/02/18	0	0.00	1	12.25	12.30	-1	5,019	-0.02%
2020/02/17	1	12.30	0	0.00	12.25	1	5,029	0.02%
2020/02/14	2	12.25	0	0.00	12.30	2	5,047	0.04%
2020/02/10	2	12.18	40	12.15	12.15	-38	5,303	-0.72%
2020/02/07	0	0.00	22	12.40	12.30	-22	5,384	-0.41%
2020/02/06	6	12.31	25	12.30	12.35	-19	5,398	-0.35%
2020/02/05	0.4	12.15	0	0.00	12.15	0.4	5,354	0.01%
2020/02/04	0	0.00	5	12.05	12.15	-5	5,261	-0.10%
2020/02/03	12	11.93	36.1	12.03	12.05	-24.1	5,305	-0.45%
2020/01/31	5	12.15	1	12.20	12.15	4	5,124	0.08%
2020/01/30	11	12.15	0	0.00	12.10	11	4,971	0.22%
2020/01/20	25	12.45	0	0.00	12.50	25	4,664	0.54%
2020/01/17	2	12.43	0	0.00	12.45	2	4,600	0.04%
2020/01/16	2	12.43	0	0.00	12.45	2	4,618	0.04%
2020/01/15	1	12.50	5	12.50	12.50	-4	4,644	-0.09%
2020/01/14	7	12.49	0	0.00	12.45	7	4,585	0.15%
2020/01/13	0	0.00	1	12.35	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	0	0.00	2	12.23	12.20	-2	4,629	-0.04%
2020/01/07	0	0.00	2	12.25	12.30	-2	4,570	-0.04%
2020/01/06	0	0.00	7	12.13	12.15	-7	4,541	-0.15%
2020/01/03	1	12.05	0	0.00	12.10	1	4,529	0.02%
2020/01/02	0	0.00	5	12.05	12.05	-5	4,500	-0.11%
2019/12/31	7	12.05	10	12.00	12.00	-3	4,516	-0.07%
2019/12/30	1	12.00	13	12.00	12.00	-12	4,499	-0.27%
2019/12/24	0	0.00	3.2	11.95	11.95	-3.2	4,634	-0.07%
2019/12/23	0	0.00	3	11.95	12.00	-3	4,645	-0.06%
2019/12/20	2	12.00	0	0.00	11.95	2	4,686	0.04%
2019/12/19	3	12.00	0	0.00	11.95	3	4,711	0.06%
2019/12/18	2	11.95	0	0.00	11.95	2	4,737	0.04%
2019/12/17	1	11.95	1	11.95	11.95	0	4,780	0.00%
2019/12/16	7	11.94	0	0.00	11.95	7	4,790	0.15%
2019/12/13	5	11.90	3	11.90	11.90	2	4,808	0.04%
2019/12/10	2	11.85	0	0.00	11.85	2	4,721	0.04%
2019/12/09	7	11.84	6	11.85	11.85	1	4,767	0.02%
2019/12/06	0	0.00	0.3	11.90	11.85	-0.3	4,763	-0.01%
2019/12/03	3	11.92	0	0.00	11.95	3	4,797	0.06%
2019/12/02	0	0.00	3	11.90	11.95	-3	4,797	-0.06%
2019/11/28	1	11.95	0	0.00	11.95	1	4,769	0.02%
2019/11/27	2	12.00	0	0.00	12.00	2	4,793	0.04%
2019/11/26	3	11.95	1	11.90	11.90	2	4,778	0.04%
2019/11/25	2	11.95	0	0.00	11.90	2	4,848	0.04%
2019/11/21	3	11.90	2	11.90	11.90	1	5,276	0.02%
2019/11/20	2	11.95	0	0.00	11.95	2	5,334	0.04%
2019/11/18	3	11.90	0	0.00	11.90	3	5,473	0.05%
2019/11/15	2	11.90	0	0.00	11.85	2	5,474	0.04%
2019/11/14	27	11.93	0	0.00	11.90	27	5,493	0.49%
2019/11/11	7	11.97	1	11.95	11.95	6	5,657	0.11%
2019/11/08	20	11.95	0	0.00	11.95	20	5,546	0.36%
2019/11/07	34.6	11.89	0	0.00	11.85	34.6	5,492	0.63%
2019/11/04	1	11.75	0	0.00	11.85	1	5,475	0.02%
2019/11/01	1	11.75	0	0.00	11.80	1	5,450	0.02%
2019/10/31	2	11.80	1	11.80	11.75	1	5,542	0.02%
2019/10/30	0	0.00	1	11.75	11.80	-1	5,514	-0.02%
2019/10/29	2	11.80	0	0.00	11.75	2	5,526	0.04%
2019/10/28	1	11.80	0	0.00	11.75	1	5,520	0.02%
2019/10/25	0	0.00	0.1	11.85	11.80	-0.1	5,506	0.00%
2019/10/23	0	0.00	0.5	11.80	11.80	-0.5	5,494	-0.01%
2019/10/21	2.4	11.83	2	11.80	11.85	0.4	5,553	0.01%
2019/10/18	1	11.80	0	0.00	11.90	1	5,619	0.02%
2019/10/17	5	11.82	0	0.00	11.80	5	5,500	0.09%
2019/10/16	4	11.84	0	0.00	11.80	4	5,484	0.07%
2019/10/09	1	11.75	0	0.00	11.75	1	5,435	0.02%
2019/10/08	2	11.80	0	0.00	11.75	2	5,448	0.04%
2019/10/07	0	0.00	1	11.75	11.75	-1	5,497	-0.02%
2019/10/03	0.5	11.85	0	0.00	11.75	0.5	5,482	0.01%
2019/10/02	1	11.85	0	0.00	11.80	1	5,476	0.02%
2019/10/01	1.9	11.87	0	0.00	11.85	1.9	5,480	0.04%
2019/09/27	4	11.86	0	0.00	11.85	4	5,447	0.07%
2019/09/19	1	11.95	0	0.00	11.95	1	5,497	0.02%
2019/09/12	6	12.00	0	0.00	11.95	6	5,602	0.11%
2019/09/10	2	11.90	0	0.00	11.95	2	5,704	0.04%
2019/09/05	9.3	11.75	0	0.00	11.80	9.3	5,745	0.16%
2019/09/04	5	11.80	0	0.00	11.80	5	5,954	0.08%
2019/09/03	5	11.75	0	0.00	11.75	5	6,119	0.08%
2019/09/02	1	11.75	0	0.00	11.75	1	6,242	0.02%
2019/08/30	6	11.70	0	0.00	11.80	6	6,498	0.09%
2019/08/29	12	11.71	0	0.00	11.75	12	6,575	0.18%
2019/08/27	3	11.62	6	11.65	11.60	-3	6,643	-0.05%
2019/08/26	8	12.40	6	12.42	12.45	2	6,459	0.03%
2019/08/23	3	12.45	5	12.45	12.50	-2	6,289	-0.03%
2019/08/22	4	12.50	0	0.00	12.50	4	6,224	0.06%
2019/08/21	1	12.50	6	12.54	12.50	-5	6,194	-0.08%
2019/08/20	0	0.00	5	12.55	12.55	-5	6,269	-0.08%
2019/08/19	2	12.50	0	0.00	12.55	2	6,294	0.03%
2019/08/16	3	12.45	2	12.45	12.45	1	6,276	0.02%
2019/08/15	13	12.37	0	0.00	12.35	13	6,222	0.21%
2019/08/14	4	12.48	0	0.00	12.55	4	6,212	0.06%
2019/08/12	0	0.00	5	12.50	12.50	-5	6,160	-0.08%
2019/08/08	1	12.40	0	0.00	12.40	1	6,131	0.02%
2019/08/07	1.6	12.37	1	12.40	12.30	0.6	6,166	0.01%
2019/08/06	4	12.18	5	12.09	12.25	-1	6,224	-0.02%
2019/08/05	3	12.33	0	0.00	12.30	3	6,174	0.05%
2019/08/02	26	12.41	23	12.40	12.40	3	6,213	0.05%
2019/08/01	2	12.58	2	12.60	12.55	0	6,158	0.00%
2019/07/30	14	12.74	0	0.00	12.70	14	6,166	0.23%
2019/07/29	50	12.75	0	0.00	12.75	50	6,365	0.79%
2019/07/26	2	12.75	0	0.00	12.75	2	6,497	0.03%
2019/07/25	4	12.75	1	12.75	12.80	3	6,663	0.05%
2019/07/24	2	12.75	0	0.00	12.70	2	6,821	0.03%
2019/07/23	3	12.77	0	0.00	12.80	3	6,955	0.04%
2019/07/22	1	12.70	105.1	12.70	12.75	-104.1	7,128	-1.46%	大賣/鉅額交易
2019/07/18	1	12.55	1	12.60	12.60	0	7,096	0.00%
2019/07/15	1	12.60	1	12.55	12.60	0	7,034	0.00%
2019/07/12	0	0.00	100	12.60	12.60	-100	7,022	-1.42%
2019/07/11	0	0.00	5	12.55	12.55	-5	7,011	-0.07%
2019/07/10	6	12.50	45	12.50	12.50	-39	7,008	-0.56%
2019/07/09	3	12.47	0	0.00	12.50	3	7,017	0.04%
2019/07/05	2	12.45	0	0.00	12.45	2	7,018	0.03%
2019/07/04	2	12.43	0	0.00	12.40	2	7,176	0.03%
2019/07/02	7	12.37	0	0.00	12.30	7	7,284	0.10%
2019/07/01	0	0.00	4	12.50	12.45	-4	7,237	-0.06%
2019/06/27	5	12.45	0.5	12.45	12.50	4.5	7,246	0.06%
2019/06/26	6	12.40	2	12.40	12.45	4	7,237	0.06%
2019/06/25	21	12.42	0.4	12.45	12.45	20.6	7,224	0.28%
2019/06/24	20	12.43	0	0.00	12.45	20	7,254	0.28%
2019/06/21	0	0.00	5	12.45	12.50	-5	7,284	-0.07%
2019/06/20	3	12.47	0.1	12.50	12.50	2.9	7,287	0.04%
2019/06/19	1	12.50	0	0.00	12.55	1	7,346	0.01%
2019/06/18	4	12.49	2	12.50	12.50	2	7,272	0.03%
2019/06/14	50	12.35	0	0.00	12.35	50	7,446	0.67%
2019/06/12	12	12.29	61.3	12.21	12.25	-49.3	7,738	-0.64%
2019/06/11	4	12.50	0	0.00	12.50	4	7,488	0.05%
2019/06/10	0	0.00	1	12.75	12.70	-1	7,366	-0.01%
2019/06/06	7	12.58	0	0.00	12.55	7	7,260	0.10%
2019/06/05	9	12.42	0	0.00	12.45	9	7,010	0.13%
2019/06/04	1	12.30	0	0.00	12.30	1	6,885	0.01%
2019/06/03	1.1	12.30	2	12.20	12.30	-0.9	6,919	-0.01%
2019/05/30	0	0.00	6	12.15	12.20	-6	6,788	-0.09%
2019/05/28	4	12.20	1	12.20	12.10	3	6,798	0.04%
2019/05/24	0	0.00	18	12.03	12.10	-18	6,659	-0.27%
2019/05/23	1	12.05	0	0.00	12.00	1	6,584	0.02%
2019/05/16	11	11.80	0	0.00	11.80	11	6,538	0.17%
2019/05/14	6	11.70	0	0.00	11.75	6	6,503	0.09%
2019/05/13	1	11.85	0	0.00	11.80	1	6,397	0.02%
2019/05/10	2	11.85	14	11.89	11.90	-12	6,424	-0.19%
2019/05/09	1	11.85	5	11.85	11.85	-4	6,341	-0.06%
2019/05/08	11	11.85	0	0.00	11.90	11	6,297	0.17%
2019/05/07	10	11.90	0	0.00	11.90	10	6,259	0.16%
2019/05/06	9	11.88	0	0.00	11.85	9	6,235	0.14%
2019/05/02	0	0.00	2	12.10	12.15	-2	5,909	-0.03%
2019/04/30	0	0.00	10	11.95	12.00	-10	5,811	-0.17%
2019/04/29	0	0.00	107	11.80	11.80	-107	5,626	-1.90%	大賣/鉅額交易
2019/04/26	10	11.50	0	0.00	11.50	10	5,418	0.18%
2019/04/25	1	11.40	8.8	11.40	11.40	-7.8	5,215	-0.15%
2019/04/24	0	0.00	3.1	11.30	11.35	-3.1	5,158	-0.06%
2019/04/19	1	11.25	0	0.00	11.30	1	5,304	0.02%
2019/04/18	0.5	11.25	0	0.00	11.20	0.5	5,285	0.01%
2019/04/16	0	0.00	1	11.25	11.25	-1	5,247	-0.02%
2019/04/10	25	11.19	3	11.22	11.25	22	5,099	0.43%
2019/04/09	0	0.00	1	11.35	11.30	-1	4,895	-0.02%
2019/04/03	2	11.40	0	0.00	11.35	2	4,730	0.04%
2019/04/02	0	0.00	12	11.40	11.35	-12	4,668	-0.26%
2019/04/01	30	11.45	1	11.40	11.40	29	4,628	0.63%
2019/03/29	12	11.36	0.2	11.35	11.40	11.8	4,544	0.26%
2019/03/27	2	11.35	0	0.00	11.40	2	4,445	0.04%
2019/03/26	0	0.00	22	11.33	11.35	-22	4,395	-0.50%
2019/03/25	2	11.15	2	11.20	11.20	0	4,347	0.00%
2019/03/22	5	11.20	6	11.27	11.30	-1	4,262	-0.02%
2019/03/21	4	11.28	2	11.30	11.30	2	4,179	0.05%
2019/03/20	3	11.28	0	0.00	11.30	3	4,143	0.07%
2019/03/19	2	11.35	100	11.40	11.40	-98	4,032	-2.43%
2019/03/18	1	11.10	16	11.27	11.30	-15	3,907	-0.38%
2019/03/15	22	11.04	101	11.05	11.05	-79	3,756	-2.10%	大賣/
2019/03/14	0	0.00	1	10.95	10.90	-1	3,577	-0.03%
2019/03/13	1	10.90	0	0.00	10.85	1	3,594	0.03%
2019/03/12	1	10.90	1	10.95	10.90	0	3,577	0.00%
2019/03/11	0	0.00	0.3	10.90	10.90	-0.3	3,567	-0.01%
2019/03/08	0	0.00	3	10.80	10.90	-3	3,557	-0.08%
2019/03/07	4	10.90	19	10.90	10.85	-15	3,593	-0.42%
2019/03/05	2	10.70	0	0.00	10.70	2	3,415	0.06%
2019/03/04	0	0.00	3	10.70	10.75	-3	3,395	-0.09%
2019/02/27	101	10.65	0	0.00	10.65	101	3,338	3.02%	大買/鉅額交易
2019/02/25	0	0.00	6	10.65	10.65	-6	3,279	-0.18%
2019/02/21	6	10.62	0	0.00	10.60	6	3,246	0.18%
2019/02/20	22	10.59	0	0.00	10.65	22	3,215	0.68%
2019/02/19	1	10.60	0	0.00	10.60	1	3,131	0.03%
2019/02/18	2	10.60	0	0.00	10.60	2	3,125	0.06%
2019/02/15	3	10.60	0	0.00	10.55	3	3,103	0.10%
2019/02/14	1	10.55	3	10.60	10.60	-2	3,057	-0.07%
2019/02/13	3	10.55	0	0.00	10.60	3	3,026	0.10%
2019/02/11	20	10.55	0	0.00	10.50	20	3,011	0.66%
2019/01/28	0	0.00	5	10.50	10.50	-5	2,861	-0.17%
2019/01/22	11	10.35	2	10.35	10.45	9	2,773	0.32%
2019/01/21	0	0.00	14	10.40	10.40	-14	2,692	-0.52%
2019/01/18	1	10.35	0	0.00	10.40	1	2,762	0.04%
2019/01/11	20	10.35	3	10.37	10.35	17	3,041	0.56%
2019/01/09	0.4	10.25	0	0.00	10.25	0.4	2,971	0.01%
2019/01/08	1	10.20	0	0.00	10.15	1	3,000	0.03%
2019/01/02	1	10.15	0	0.00	10.15	1	3,317	0.03%
2018/12/26	2	10.10	0	0.00	10.10	2	3,435	0.06%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/21	1	10.10	0	0.00	10.10	1	3,604	0.03%
2018/12/20	2	10.15	0	0.00	10.15	2	3,624	0.06%
2018/12/19	5	10.15	0	0.00	10.20	5	3,665	0.14%
2018/12/18	1	10.15	0	0.00	10.15	1	3,656	0.03%
2018/12/17	1	10.25	0	0.00	10.25	1	3,658	0.03%
2018/12/14	0	0.00	2	10.15	10.25	-2	3,689	-0.05%
2018/12/13	1	10.20	0	0.00	10.20	1	3,661	0.03%
2018/12/12	5	10.15	0	0.00	10.20	5	3,720	0.13%
2018/12/10	1	10.15	0	0.00	10.20	1	3,816	0.03%
2018/12/06	0	0.00	3	10.20	10.15	-3	3,851	-0.08%
2018/12/05	2	10.23	0	0.00	10.20	2	3,824	0.05%
2018/11/30	5	10.20	0	0.00	10.20	5	3,908	0.13%
2018/11/29	4	10.25	0	0.00	10.25	4	3,921	0.10%
2018/11/28	2	10.25	2	10.25	10.25	0	3,926	0.00%
2018/11/14	2	10.25	0	0.00	10.30	2	4,171	0.05%
2018/11/13	2	10.20	0	0.00	10.25	2	4,180	0.05%
2018/11/05	7	10.19	0	0.00	10.25	7	4,325	0.16%
2018/11/01	1	10.20	0	0.00	10.25	1	4,361	0.02%
2018/10/26	6	10.07	0	0.00	10.15	6	4,493	0.13%
2018/10/25	1	10.05	16	10.05	10.10	-15	4,433	-0.34%
2018/10/24	9	10.08	65	10.10	10.15	-56	4,588	-1.22%
2018/10/23	1	10.20	0	0.00	10.15	1	4,772	0.02%
2018/10/22	0	0.00	1.1	10.26	10.30	-1.1	4,838	-0.02%
2018/10/19	1	10.20	5	10.25	10.25	-4	4,913	-0.08%
2018/10/17	0	0.00	9	10.40	10.40	-9	4,813	-0.19%
2018/10/16	1	10.25	0	0.00	10.35	1	4,846	0.02%
2018/10/15	5	10.30	0	0.00	10.30	5	4,820	0.10%
2018/10/12	0	0.00	3	10.28	10.35	-3	4,771	-0.06%
2018/10/11	13	10.26	0	0.00	10.25	13	4,722	0.28%
2018/10/05	5	10.48	0	0.00	10.50	5	4,625	0.11%
2018/10/04	0	0.00	14	10.65	10.60	-14	4,549	-0.31%
2018/10/03	0.3	10.75	0	0.00	10.70	0.3	4,525	0.01%
2018/10/02	0	0.00	28	10.75	10.75	-28	4,509	-0.62%
2018/10/01	10	10.73	0	0.00	10.75	10	4,506	0.22%
2018/09/28	42	10.70	0	0.00	10.75	42	4,511	0.93%
2018/09/27	1	10.70	0	0.00	10.70	1	4,407	0.02%
2018/09/21	1	10.65	1	10.70	10.70	0	4,416	0.00%
2018/09/14	0	0.00	3	10.65	10.65	-3	4,357	-0.07%
2018/09/12	0	0.00	10	10.55	10.55	-10	4,250	-0.24%
2018/09/10	0	0.00	28	10.40	10.45	-28	4,240	-0.66%
2018/09/06	28.8	10.40	0	0.00	10.40	28.8	4,165	0.69%
2018/09/05	1	10.45	0	0.00	10.40	1	4,151	0.02%
2018/09/04	1.4	10.45	0	0.00	10.45	1.4	4,076	0.03%
2018/08/30	0	0.00	2	10.35	10.40	-2	4,135	-0.05%
2018/08/27	0	0.00	4	10.30	10.30	-4	4,122	-0.10%
2018/08/24	2	10.20	0	0.00	10.20	2	4,123	0.05%
2018/08/23	0	0.00	3.1	10.25	10.30	-3.1	4,134	-0.08%
2018/08/20	1	10.15	0	0.00	10.20	1	4,110	0.02%
2018/08/15	5	10.15	0	0.00	10.15	5	4,057	0.12%
2018/08/14	6	10.17	0	0.00	10.15	6	4,055	0.15%
2018/08/13	48	10.16	0	0.00	10.20	48	4,082	1.18%
2018/08/10	7	10.23	0	0.00	10.30	7	4,037	0.17%
2018/08/08	1	10.25	0	0.00	10.25	1	4,008	0.02%
2018/08/07	6	10.30	0	0.00	10.30	6	3,976	0.15%
2018/08/06	0	0.00	10	10.30	10.35	-10	3,963	-0.25%
2018/08/03	5	10.25	0	0.00	10.30	5	3,969	0.13%
2018/08/02	1	10.15	0	0.00	10.15	1	3,941	0.03%
2018/08/01	15	10.20	30	10.20	10.25	-15	3,873	-0.39%
2018/07/31	18	10.13	5	10.20	10.15	13	3,844	0.34%
2018/07/30	4	10.63	2	10.65	10.65	2	3,618	0.06%
2018/07/27	2	10.65	105	10.65	10.65	-103	3,390	-3.04%	大賣/鉅額交易
2018/07/26	3	10.63	2	10.65	10.65	1	3,323	0.03%
2018/07/25	0	0.00	2	10.60	10.60	-2	3,298	-0.06%
2018/07/24	0	0.00	2	10.55	10.55	-2	3,283	-0.06%
2018/07/23	10.3	10.50	0	0.00	10.50	10.3	3,231	0.32%
2018/07/19	10	10.50	0	0.00	10.45	10	3,156	0.32%
2018/07/18	1.9	10.50	0	0.00	10.50	1.9	3,161	0.06%
2018/07/17	0	0.00	1	10.50	10.50	-1	3,142	-0.03%
2018/07/16	1	10.40	0	0.00	10.40	1	3,098	0.03%
2018/07/13	0	0.00	28	10.40	10.45	-28	3,081	-0.91%
2018/07/12	0	0.00	6	10.35	10.40	-6	3,058	-0.20%
2018/07/09	2	10.30	0	0.00	10.30	2	3,135	0.06%
2018/07/06	1	10.25	0	0.00	10.25	1	3,140	0.03%
2018/07/04	5	10.35	0	0.00	10.30	5	3,180	0.16%
2018/07/03	10	10.35	0	0.00	10.30	10	3,153	0.32%
2018/06/27	1	10.40	0	0.00	10.40	1	3,159	0.03%
2018/06/26	1	10.45	0.3	10.50	10.50	0.7	3,156	0.02%
2018/06/25	0	0.00	23	10.48	10.50	-23	3,141	-0.73%
2018/06/22	5	10.50	2	10.50	10.45	3	3,173	0.09%
2018/06/21	20	10.50	0	0.00	10.50	20	3,207	0.62%
2018/06/19	0	0.00	3	10.45	10.45	-3	3,242	-0.09%
2018/06/12	0	0.00	2	10.45	10.50	-2	3,332	-0.06%
2018/06/07	0	0.00	30	10.45	10.45	-30	3,475	-0.86%
2018/06/01	24	10.35	0	0.00	10.30	24	3,412	0.70%
2018/05/30	13	10.35	0	0.00	10.35	13	3,451	0.38%
2018/05/28	1	10.35	0	0.00	10.40	1	3,486	0.03%
2018/05/25	0	0.00	2	10.35	10.35	-2	3,514	-0.06%
2018/05/23	10	10.35	0	0.00	10.35	10	3,639	0.27%
2018/05/22	6	10.36	0	0.00	10.35	6	3,657	0.16%
2018/05/18	3	10.30	0	0.00	10.40	3	3,831	0.08%
2018/05/16	6	10.39	0	0.00	10.40	6	3,913	0.15%
2018/05/15	0	0.00	1	10.35	10.35	-1	4,007	-0.02%
2018/05/14	0	0.00	0.1	10.40	10.40	-0.1	4,292	0.00%
2018/05/11	1	10.35	5	10.35	10.35	-4	4,328	-0.09%
2018/05/10	8	10.30	4	10.30	10.35	4	4,326	0.09%
2018/05/09	0	0.00	4	10.30	10.35	-4	4,326	-0.09%
2018/05/02	1	10.35	0	0.00	10.30	1	4,416	0.02%
2018/04/27	0	0.00	1	10.20	10.15	-1	4,407	-0.02%
2018/04/26	110	10.15	0	0.00	10.15	110	4,452	2.47%	大買/鉅額交易
2018/04/25	101	10.15	0	0.00	10.15	101	4,507	2.24%	大買/鉅額交易
2018/04/20	10	10.15	10	10.20	10.20	0	4,702	0.00%
2018/04/17	22	10.15	0	0.00	10.15	22	4,876	0.45%
2018/04/16	0	0.00	2	10.15	10.15	-2	4,872	-0.04%
2018/04/13	2	10.20	0	0.00	10.20	2	4,906	0.04%
2018/04/12	5	10.20	0	0.00	10.25	5	4,963	0.10%
2018/04/09	2	10.20	0	0.00	10.20	2	5,028	0.04%
2018/04/03	1	10.15	0	0.00	10.15	1	5,016	0.02%
2018/04/02	0	0.00	2	10.20	10.20	-2	5,002	-0.04%
2018/03/30	1	10.20	33	10.20	10.20	-32	5,000	-0.64%
2018/03/29	31	10.20	0	0.00	10.20	31	4,992	0.62%
2018/03/27	20	10.25	4	10.25	10.25	16	4,912	0.33%
2018/03/26	5	10.20	25	10.20	10.20	-20	4,871	-0.41%
2018/03/23	6	10.25	1	10.25	10.25	5	4,854	0.10%
2018/03/22	4	10.30	0	0.00	10.30	4	4,828	0.08%
2018/03/19	1	10.35	0	0.00	10.40	1	4,873	0.02%
2018/03/16	0	0.00	0	10.40	10.40	0	4,851	0.00%
2018/03/15	6	10.29	0	0.00	10.25	6	4,738	0.13%
2018/03/14	2	10.23	0	0.00	10.25	2	4,641	0.04%
2018/03/13	0	0.00	10	10.20	10.25	-10	4,605	-0.22%
2018/03/12	7	10.16	21	10.15	10.15	-14	4,550	-0.31%
2018/03/09	10	10.10	10	10.15	10.15	0	4,563	0.00%
2018/03/08	4	10.15	0	0.00	10.10	4	4,648	0.09%
2018/03/07	30	10.13	30.2	10.18	10.10	-0.2	4,706	0.00%
2018/03/05	22	10.13	10	10.20	10.10	12	4,831	0.25%
2018/03/02	20	10.10	0	0.00	10.10	20	4,769	0.42%
2018/03/01	31	10.20	0	0.00	10.20	31	4,752	0.65%
2018/02/26	25	10.15	0	0.00	10.15	25	4,673	0.53%
2018/02/23	9	10.18	8	10.22	10.20	1	4,680	0.02%
2018/02/22	11	10.15	5	10.15	10.15	6	4,685	0.13%
2018/02/09	20	9.94	10	10.00	10.05	10	4,513	0.22%
2018/02/07	1	10.00	0	0.00	10.00	1	4,414	0.02%
2018/02/06	9	9.86	23	9.89	9.88	-14	4,306	-0.33%
2018/02/05	1	10.00	0	0.00	10.05	1	4,029	0.02%
2018/02/01	0	0.00	2	10.15	10.10	-2	3,986	-0.05%
2018/01/26	0	0.00	2	10.20	10.20	-2	3,907	-0.05%
2018/01/22	0	0.00	88.5	10.25	10.25	-88.5	3,785	-2.34%
2018/01/19	1	10.20	3	10.25	10.25	-2	3,734	-0.05%
2018/01/17	1	10.25	1	10.25	10.25	0	3,625	0.00%
2018/01/16	2	10.30	0	0.00	10.25	2	3,560	0.06%
2018/01/15	1	10.20	0.7	10.20	10.25	0.3	3,544	0.01%
2018/01/12	0	0.00	8	10.20	10.20	-8	3,618	-0.22%
2018/01/08	0	0.00	4	10.10	10.10	-4	3,454	-0.12%
2018/01/05	0	0.00	12	10.05	10.05	-12	3,377	-0.36%
2018/01/04	0	0.00	1	10.00	10.05	-1	3,321	-0.03%
2018/01/03	0.1	9.95	0	0.00	9.97	0.1	3,281	0.00%