台中銀 (2812)-華南永昌-基隆券商分點個股進出

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
19.50
漲跌
▲0.25
漲幅
+1.30%
成交量
3,030張
產業
上市金融類股
885人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台中銀 (2812)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/12/11	4.6	19.30	80	19.30	19.25	-75.4	3,447	-2.19%
2024/12/10	81.1	19.50	7	19.34	19.25	74.1	3,433	2.16%
2024/12/09	53	19.36	5	19.35	19.45	48	3,433	1.40%
2024/12/06	5	19.00	0	0.00	19.00	5	3,339	0.15%
2024/12/05	3	18.80	0	0.00	18.80	3	3,309	0.09%
2024/12/03	3	18.75	0	0.00	18.85	3	3,455	0.09%
2024/12/02	0.3	18.65	0.3	18.75	18.65	0	3,449	0.00%
2024/11/29	1	18.70	0	0.00	18.75	1	3,488	0.03%
2024/11/28	0	0.00	1	18.65	18.70	-1	3,505	-0.03%
2024/11/27	0	0.00	2	18.80	18.75	-2	3,480	-0.06%
2024/11/26	5.1	18.65	0	0.00	18.60	5.1	3,420	0.15%
2024/11/25	0	0.00	1	18.25	18.80	-1	3,394	-0.03%
2024/11/20	0	0.00	2	18.00	18.10	-2	3,289	-0.06%
2024/11/19	3	17.80	0	0.00	17.95	3	3,275	0.09%
2024/11/15	1	17.75	10	17.80	17.75	-9	3,292	-0.27%
2024/11/14	3	17.68	0	0.00	17.65	3	3,296	0.09%
2024/11/13	1	17.70	10	17.70	17.70	-9	3,316	-0.27%
2024/11/12	1	17.80	50	17.80	17.75	-49	3,361	-1.46%
2024/11/08	50	17.85	0	0.00	17.85	50	3,423	1.46%
2024/11/07	3	17.80	0	0.00	17.75	3	3,521	0.09%
2024/11/05	0	0.00	0.7	17.95	17.80	-0.7	3,651	-0.02%
2024/11/04	0.1	17.90	1	17.85	17.85	-0.9	3,894	-0.02%
2024/10/29	10	17.75	0	0.00	17.75	10	4,412	0.23%
2024/10/24	2	17.90	0	0.00	18.00	2	4,644	0.04%
2024/10/23	0	0.00	0.3	18.00	17.95	-0.3	4,807	-0.01%
2024/10/18	0	0.00	1	18.30	18.25	-1	5,654	-0.02%
2024/10/17	1	17.95	1	18.00	18.10	0	5,783	0.00%
2024/10/14	3	17.95	0	0.00	17.95	3	5,922	0.05%
2024/10/11	5	18.10	0	0.00	17.90	5	6,007	0.08%
2024/10/09	2.1	17.95	0	0.00	17.95	2.1	6,130	0.03%
2024/10/08	10.1	18.30	0	0.00	18.10	10.1	6,172	0.16%
2024/10/07	11	18.21	0	0.00	18.35	11	6,237	0.18%
2024/10/04	0	18.35	1	18.10	18.20	-1	6,378	-0.02%
2024/10/01	2	18.30	0	0.00	18.30	2	6,396	0.03%
2024/09/30	1	18.45	0	0.00	18.40	1	6,410	0.02%
2024/09/27	0	0.00	2	18.45	18.45	-2	6,431	-0.03%
2024/09/26	2	18.45	0	0.00	18.35	2	6,440	0.03%
2024/09/24	7	18.30	0	0.00	18.35	7	6,443	0.11%
2024/09/23	2	18.40	0	0.00	18.35	2	6,496	0.03%
2024/09/19	0	0.00	5	18.20	18.20	-5	6,562	-0.08%
2024/09/16	3	18.20	2	18.10	18.15	1	6,679	0.01%
2024/09/13	1	18.00	0	0.00	17.95	1	6,715	0.01%
2024/09/11	1	17.75	3	17.90	17.75	-2	6,757	-0.03%
2024/09/10	0.8	17.80	0	0.00	17.80	0.8	6,762	0.01%
2024/09/05	0	0.00	1	18.05	17.80	-1	6,735	-0.01%
2024/09/02	0.3	18.30	0	0.00	18.30	0.3	6,641	0.00%
2024/08/30	0	0.00	10	18.00	18.05	-10	6,581	-0.15%
2024/08/28	1.8	17.87	0	0.00	17.80	1.8	6,572	0.03%
2024/08/23	1	17.75	0	0.00	17.75	1	6,720	0.01%
2024/08/22	2	17.75	0.6	17.80	17.75	1.4	6,717	0.02%
2024/08/20	2	17.75	0	0.00	17.65	2	6,726	0.03%
2024/08/16	8	17.84	1	17.75	17.75	7	6,844	0.10%
2024/08/15	2.4	17.88	22	17.66	17.65	-19.6	6,928	-0.28%
2024/08/14	10.5	17.65	0	0.00	17.95	10.5	7,018	0.15%
2024/08/13	2	17.55	0	0.00	17.55	2	7,019	0.03%
2024/08/09	0	0.00	3	17.55	17.45	-3	7,059	-0.04%
2024/08/08	2	17.00	0	0.00	16.95	2	6,984	0.03%
2024/08/07	20	17.05	0	0.00	17.05	20	6,963	0.29%
2024/08/05	3.1	16.84	23	17.23	16.50	-19.9	6,703	-0.30%
2024/08/02	1	17.80	0	0.00	17.80	1	6,318	0.02%
2024/08/01	3	18.03	0	0.00	18.10	3	6,305	0.05%
2024/07/31	1	17.90	3	17.90	17.80	-2	6,351	-0.03%
2024/07/30	0.2	17.75	2	17.65	17.80	-1.8	6,386	-0.03%
2024/07/29	1.9	18.10	0.3	18.10	18.05	1.5	6,228	0.02%
2024/07/26	4	18.06	20	18.18	18.00	-16	6,202	-0.26%
2024/07/23	11	18.20	3	18.27	18.20	8	6,138	0.13%
2024/07/22	0	0.00	23	19.53	19.55	-23	5,832	-0.39%
2024/07/19	6	19.38	10	19.60	19.60	-4	5,519	-0.07%
2024/07/18	6	19.95	0	0.00	19.95	6	5,388	0.11%
2024/07/17	1	19.90	0	0.00	19.75	1	5,375	0.02%
2024/07/16	1	19.90	0	0.00	19.80	1	5,389	0.02%
2024/07/15	5	19.70	0	0.00	19.80	5	5,417	0.09%
2024/07/12	0	0.00	16	19.66	19.90	-16	5,396	-0.30%
2024/07/11	0	0.00	17	19.65	19.75	-17	5,348	-0.32%
2024/07/10	0	0.00	2	19.18	19.15	-2	5,319	-0.04%
2024/07/08	20.1	18.89	1	18.90	19.00	19.1	5,244	0.36%
2024/07/05	0	18.60	1	18.55	18.60	-1	5,155	-0.02%
2024/07/03	10	18.35	0	0.00	18.40	10	5,174	0.19%
2024/07/02	0.1	18.30	0	0.00	18.25	0.1	5,162	0.00%
2024/07/01	0	0.00	2	18.33	18.35	-2	5,154	-0.04%
2024/06/28	0	0.00	0.3	18.30	18.30	-0.3	5,159	-0.01%
2024/06/27	2	18.20	0	0.00	18.20	2	5,155	0.04%
2024/06/26	5.1	18.35	0	0.00	18.35	5.1	5,121	0.10%
2024/06/25	1	18.40	0	0.00	18.50	1	5,061	0.02%
2024/06/24	1	18.40	0	0.00	18.60	1	5,082	0.02%
2024/06/21	5.1	18.55	12	18.51	18.55	-6.9	5,035	-0.14%
2024/06/20	1	18.50	0	0.00	18.50	1	5,004	0.02%
2024/06/19	5	18.55	12.7	18.63	18.65	-7.7	4,992	-0.15%
2024/06/18	2	18.45	0	0.00	18.50	2	5,001	0.04%
2024/06/14	1	18.40	5	18.45	18.45	-4	5,218	-0.08%
2024/06/12	0	0.00	3	18.45	18.40	-3	5,750	-0.05%
2024/06/07	5	18.65	0	0.00	18.60	5	5,966	0.08%
2024/06/06	0	0.00	0.7	18.60	18.55	-0.7	6,000	-0.01%
2024/06/05	0	0.00	2	18.58	18.55	-2	6,057	-0.03%
2024/06/04	6	18.50	6	18.45	18.50	0	6,155	0.00%
2024/06/03	22.1	18.50	0	0.00	18.55	22.1	6,242	0.35%
2024/05/31	5	18.70	0	0.00	18.70	5	6,401	0.08%
2024/05/29	10	18.30	0	0.00	18.20	10	6,371	0.16%
2024/05/28	0	0.00	3	18.40	18.35	-3	6,450	-0.05%
2024/05/27	2	18.35	10	18.20	18.25	-8	6,608	-0.12%
2024/05/23	1	18.30	0	0.00	18.15	1	7,222	0.01%
2024/05/22	4	18.40	3	18.45	18.50	1	7,218	0.01%
2024/05/20	0	0.00	4	18.25	18.25	-4	7,192	-0.06%
2024/05/16	0	0.00	5	17.95	17.95	-5	7,127	-0.07%
2024/05/15	1	17.90	17	17.99	17.90	-16	7,203	-0.22%
2024/05/14	2	17.93	76	17.98	17.90	-74	7,288	-1.02%
2024/05/13	35	18.05	5	18.05	18.05	30	7,381	0.41%
2024/05/10	60	17.94	0	0.00	18.05	60	7,667	0.78%
2024/05/08	2	17.90	0	0.00	17.90	2	9,200	0.02%
2024/05/07	10.1	17.85	0	0.00	18.00	10.1	9,213	0.11%
2024/05/06	3	18.15	0.1	18.05	18.05	2.9	9,132	0.03%
2024/05/03	7	17.90	1	17.90	17.80	6	9,025	0.07%
2024/05/02	3	17.75	0	0.00	17.80	3	8,951	0.03%
2024/04/29	1.6	17.75	0	0.00	17.80	1.6	8,881	0.02%
2024/04/25	1.6	17.45	1.9	17.45	17.45	-0.3	8,782	0.00%
2024/04/24	30.1	17.65	109	17.46	17.45	-78.9	8,771	-0.90%	大賣/
2024/04/23	20	17.60	30.8	17.60	17.70	-10.8	8,759	-0.12%
2024/04/22	50	17.33	14.2	17.33	17.30	35.8	8,673	0.41%
2024/04/19	4	17.04	5.1	17.35	17.10	-1.1	8,587	-0.01%
2024/04/17	0	0.00	0.2	17.15	17.30	-0.2	8,453	0.00%
2024/04/16	3	17.12	1	17.15	17.00	2	8,584	0.02%
2024/04/15	0	0.00	3	17.35	17.40	-3	8,476	-0.04%
2024/04/12	3.2	17.30	0	0.00	17.25	3.2	8,441	0.04%
2024/04/10	0	0.00	2.2	17.30	17.30	-2.2	8,352	-0.03%
2024/04/09	2	17.10	0.4	17.15	17.15	1.6	8,298	0.02%
2024/04/02	6	17.02	0	0.00	17.00	6	8,243	0.07%
2024/03/25	1	16.90	1	16.85	16.90	0	8,172	0.00%
2024/03/21	1	16.95	1	17.05	16.95	0	8,273	0.00%
2024/03/20	4.9	16.82	3	16.80	16.75	1.9	8,250	0.02%
2024/03/19	1	16.95	0	0.00	16.90	1	8,199	0.01%
2024/03/18	3	17.05	0	0.00	17.10	3	8,193	0.04%
2024/03/15	10.4	17.30	1.6	17.46	17.20	8.8	8,090	0.11%
2024/03/14	19	17.74	1.1	17.56	17.55	17.9	7,817	0.23%
2024/03/13	1	17.55	4	17.39	17.55	-3	7,716	-0.04%
2024/03/08	6	17.04	8	17.04	17.10	-2	7,737	-0.03%
2024/03/06	1	17.00	2	17.03	17.10	-1	7,564	-0.01%
2024/03/05	0	0.00	7	16.75	16.75	-7	7,463	-0.09%
2024/03/04	51	16.75	0	0.00	16.75	51	7,428	0.69%
2024/03/01	14	16.75	7	16.76	16.80	7	7,384	0.09%
2024/02/29	0	0.00	10	16.45	16.65	-10	7,294	-0.14%
2024/02/27	11.8	16.39	10	16.25	16.40	1.8	7,143	0.03%
2024/02/26	8.5	16.44	41.8	16.29	16.40	-33.2	7,083	-0.47%
2024/02/23	5	15.76	0	0.00	15.70	5	6,620	0.08%
2024/02/22	3	15.78	1.4	15.78	15.80	1.6	6,636	0.02%
2024/02/20	5.4	15.56	0	0.00	15.60	5.4	6,703	0.08%
2024/02/16	1.2	15.51	0	0.00	15.50	1.2	6,724	0.02%
2024/02/15	0	0.00	10	15.40	15.50	-10	6,602	-0.15%
2024/02/05	3.2	15.35	0	15.40	15.35	3.2	6,461	0.05%
2024/02/02	2	15.23	0	0.00	15.40	2	6,356	0.03%
2024/02/01	39	15.08	173.4	15.02	15.30	-134.4	6,057	-2.22%	大賣/鉅額交易
2024/01/31	0.2	15.65	37.5	15.85	15.70	-37.3	4,569	-0.82%
2024/01/30	0.6	15.95	0	15.95	15.85	0.5	4,473	0.01%
2024/01/29	0	0.00	0.1	15.95	15.95	-0.1	4,450	0.00%
2024/01/25	4	15.90	0	0.00	15.90	4	4,461	0.09%
2024/01/24	0	0.00	10	15.90	15.90	-10	4,468	-0.22%
2024/01/19	1	15.90	10	15.85	15.95	-9	4,497	-0.20%
2024/01/18	1	15.85	0	0.00	15.85	1	4,502	0.02%
2024/01/17	1	15.85	0	0.00	15.80	1	4,485	0.02%
2024/01/16	4	16.00	0	0.00	15.90	4	4,430	0.09%
2024/01/11	0	0.00	2.7	16.20	16.20	-2.7	4,382	-0.06%
2024/01/10	0	0.00	1	16.10	16.15	-1	4,400	-0.02%
2024/01/05	0.1	16.00	0	0.00	15.95	0.1	4,209	0.00%
2024/01/04	0	0.00	0.4	15.95	15.95	-0.4	4,224	-0.01%
2023/12/26	0	0.00	1.3	15.91	15.95	-1.3	4,327	-0.03%
2023/12/22	0	0.00	13	15.70	15.70	-13	4,353	-0.30%
2023/12/21	1.3	15.81	0	0.00	15.75	1.3	4,350	0.03%
2023/12/20	0	0.00	30	15.80	15.90	-30	4,329	-0.69%
2023/12/19	0.1	15.80	42	15.88	15.75	-41.9	4,316	-0.97%
2023/12/18	0.1	16.00	26	15.98	15.95	-26	4,231	-0.61%
2023/12/15	0.1	16.30	0	0.00	16.20	0.1	4,157	0.00%
2023/12/14	3	16.20	1	16.35	16.35	2	4,138	0.05%
2023/12/13	22	16.48	25	16.24	16.20	-3	4,085	-0.07%
2023/12/12	22	16.50	0	0.00	16.50	22	3,978	0.55%
2023/12/11	20	16.25	0	0.00	16.45	20	3,940	0.51%
2023/12/07	20	16.05	2.1	16.00	16.05	17.9	3,739	0.48%
2023/12/06	0	0.00	1	16.00	16.05	-1	3,707	-0.03%
2023/12/05	0	0.00	11	15.85	15.80	-11	3,551	-0.31%
2023/12/04	0	0.00	7	15.75	15.80	-7	3,503	-0.20%
2023/12/01	2	15.75	1	15.75	15.75	1	3,500	0.03%
2023/11/30	0	0.00	1	15.65	15.80	-1	3,475	-0.03%
2023/11/29	10	15.65	1	15.65	15.65	9	3,395	0.27%
2023/11/24	15	15.60	5	15.60	15.60	10	3,336	0.30%
2023/11/23	11	15.56	4	15.61	15.70	7	3,312	0.21%
2023/11/22	10	15.40	51	15.40	15.50	-41	3,201	-1.28%
2023/11/21	13	15.43	6	15.40	15.45	7	3,169	0.22%
2023/11/20	7	15.39	25	15.31	15.40	-18	3,079	-0.58%
2023/11/17	5	15.25	19	15.27	15.35	-14	3,026	-0.46%
2023/11/16	20	15.00	0	0.00	15.05	20	2,867	0.70%
2023/11/15	0	0.00	24.9	15.00	15.00	-24.9	2,824	-0.88%
2023/11/14	20	14.93	3	14.90	14.95	17	2,820	0.60%
2023/11/13	0	0.00	2	14.90	14.90	-2	2,868	-0.07%
2023/11/06	1	14.90	0	0.00	14.90	1	3,086	0.03%
2023/11/03	3	14.80	0	0.00	14.80	3	3,084	0.10%
2023/11/02	0	0.00	4	14.75	14.80	-4	3,126	-0.13%
2023/11/01	5	14.70	1	14.65	14.70	4	3,122	0.13%
2023/10/31	2	14.68	0	0.00	14.70	2	3,135	0.06%
2023/10/30	1	14.70	0	0.00	14.65	1	3,243	0.03%
2023/10/26	0	14.75	0	0.00	14.75	0	3,303	0.00%
2023/10/25	24	14.80	106.2	14.75	14.75	-82.2	3,294	-2.49%	大賣/
2023/10/24	0	14.80	1	14.70	14.75	-1	3,336	-0.03%
2023/10/23	0	0.00	12	14.80	14.80	-12	3,373	-0.36%
2023/10/20	0	0.00	25.9	14.80	14.85	-25.9	3,402	-0.76%
2023/10/18	2	14.90	0	0.00	14.90	2	3,467	0.06%
2023/10/17	2	14.95	0	0.00	14.90	2	3,476	0.06%
2023/10/16	0.1	14.90	2.3	14.95	14.95	-2.2	3,655	-0.06%
2023/10/13	0	15.00	1	15.00	14.95	-1	4,098	-0.02%
2023/10/12	1	14.95	0.9	15.00	15.00	0.1	4,414	0.00%
2023/10/11	4	14.88	10	14.85	14.95	-6	4,524	-0.13%
2023/10/06	0	0.00	0	14.85	14.75	0	4,514	0.00%
2023/10/05	24	14.70	0	0.00	14.70	24	4,580	0.52%
2023/10/04	2.8	14.76	2	14.75	14.70	0.8	4,602	0.02%
2023/10/03	7	14.79	15.7	14.75	14.80	-8.7	4,687	-0.19%
2023/09/28	0.1	14.75	0.2	14.70	14.65	-0.2	4,891	0.00%
2023/09/27	1	14.65	0	0.00	14.70	1	4,938	0.02%
2023/09/26	3	14.70	0	0.00	14.70	3	4,961	0.06%
2023/09/25	0	14.80	0	0.00	14.80	0	5,037	0.00%
2023/09/21	0.1	14.85	1	14.80	14.75	-0.8	5,228	-0.02%
2023/09/18	23	14.90	0	0.00	14.90	23	5,284	0.44%
2023/09/14	5.7	14.90	74	14.85	14.90	-68.3	5,299	-1.29%
2023/09/12	0	0.00	71	14.80	14.85	-71	5,371	-1.32%
2023/09/07	6	14.79	0	0.00	14.75	6	5,419	0.11%
2023/09/06	13.1	14.89	66	14.90	14.80	-52.9	5,466	-0.97%
2023/09/05	10	14.95	0	0.00	14.90	10	5,470	0.18%
2023/09/04	4	14.95	1	14.85	14.90	3	5,520	0.05%
2023/09/01	54	14.85	1.2	14.77	14.85	52.8	5,539	0.95%
2023/08/30	3	14.80	0	14.85	14.80	3	5,615	0.05%
2023/08/29	0.1	14.80	0	0.00	14.80	0.1	5,620	0.00%
2023/08/25	2	14.58	5	14.60	14.60	-3	5,686	-0.05%
2023/08/24	0	14.65	6	14.60	14.65	-6	5,703	-0.10%
2023/08/22	3.8	14.66	0	0.00	14.65	3.8	5,809	0.07%
2023/08/21	1.3	14.57	10	14.58	14.65	-8.7	5,828	-0.15%
2023/08/18	13.5	14.58	1.1	14.51	14.55	12.4	5,861	0.21%
2023/08/17	14.5	14.36	2	14.55	14.55	12.5	5,830	0.21%
2023/08/16	7	14.48	1.2	14.42	14.50	5.9	5,797	0.10%
2023/08/15	2	14.70	2	14.68	14.65	0	5,689	0.00%
2023/08/14	15	14.70	0	0.00	14.70	15	5,704	0.26%
2023/08/11	4	14.85	10	14.85	14.90	-6	5,765	-0.10%
2023/08/10	1	14.90	0	0.00	14.85	1	5,816	0.02%
2023/08/08	9.3	14.82	0	0.00	14.80	9.3	5,865	0.16%
2023/08/07	0	14.95	28.8	14.85	14.90	-28.8	5,967	-0.48%
2023/08/04	0	14.90	1	14.85	14.85	-1	5,993	-0.02%
2023/08/02	4	14.89	0	0.00	14.85	4	6,033	0.07%
2023/08/01	11	14.90	0	0.00	15.00	11	6,003	0.18%
2023/07/31	1	14.95	0	0.00	14.90	1	6,038	0.02%
2023/07/28	2	14.98	0	0.00	15.00	2	6,037	0.03%
2023/07/27	24	15.09	20	15.03	15.05	4	6,158	0.06%
2023/07/26	0.6	15.05	2	15.03	15.05	-1.4	6,289	-0.02%
2023/07/25	0	0.00	10.1	14.80	14.90	-10.1	6,312	-0.16%
2023/07/24	2	14.83	20	14.80	14.80	-18	6,290	-0.29%
2023/07/21	7.1	14.90	20	14.90	14.90	-12.9	6,277	-0.21%
2023/07/19	8.1	14.96	5	14.95	15.00	3.1	6,347	0.05%
2023/07/18	5	15.04	121	15.10	15.15	-116	6,220	-1.86%	大賣/鉅額交易
2023/07/17	17.4	15.72	140	15.64	15.75	-122.6	5,840	-2.10%	大賣/鉅額交易
2023/07/14	1.1	15.50	10	15.55	15.55	-8.9	5,566	-0.16%
2023/07/13	6	15.45	11	15.45	15.45	-5	5,480	-0.09%
2023/07/11	1	15.35	0	0.00	15.45	1	5,482	0.02%
2023/07/10	0	0.00	1	15.35	15.25	-1	5,506	-0.02%
2023/07/07	2	15.10	0.1	15.20	15.20	1.9	5,473	0.03%
2023/07/06	1.1	15.50	23	15.43	15.20	-21.9	5,464	-0.40%
2023/07/05	25	15.55	100	15.55	15.50	-75	5,340	-1.40%
2023/07/04	1	15.45	10	15.50	15.45	-9	5,311	-0.17%
2023/07/03	0	0.00	22	15.42	15.45	-22	5,297	-0.42%
2023/06/30	10	15.20	39.6	15.14	15.20	-29.6	5,217	-0.57%
2023/06/29	0.1	14.95	0	0.00	14.95	0.1	5,042	0.00%
2023/06/28	0.1	14.95	1	14.95	14.95	-0.9	5,061	-0.02%
2023/06/27	0	0.00	2	14.95	14.90	-2	5,091	-0.04%
2023/06/26	10.1	15.00	11	15.00	14.95	-0.9	5,095	-0.02%
2023/06/21	2.1	14.80	2.4	14.80	14.90	-0.3	5,055	-0.01%
2023/06/20	0.3	14.85	0	0.00	14.80	0.3	5,070	0.00%
2023/06/15	2	14.85	0	0.00	14.80	2	5,129	0.04%
2023/06/14	1	14.90	0	0.00	14.90	1	5,187	0.02%
2023/06/12	13	14.80	20	14.75	14.85	-7	5,429	-0.13%
2023/06/08	10.1	14.85	0	0.00	14.70	10.1	5,831	0.17%
2023/06/06	2	14.80	0	0.00	14.80	2	6,036	0.03%
2023/06/05	10	14.75	5	14.75	14.75	5	6,096	0.08%
2023/06/02	0	14.70	1	14.70	14.70	-1	6,155	-0.02%
2023/06/01	0	0.00	1	14.70	14.65	-1	6,229	-0.02%
2023/05/31	1.6	14.67	2.8	14.70	14.65	-1.2	6,269	-0.02%
2023/05/30	2	14.70	1	14.70	14.70	1	6,363	0.02%
2023/05/26	1	14.65	3	14.65	14.60	-2	6,599	-0.03%
2023/05/25	0	0.00	34.1	14.65	14.65	-34.1	6,690	-0.51%
2023/05/24	0	0.00	1	14.75	14.70	-1	6,793	-0.01%
2023/05/22	6	14.75	120	14.70	14.70	-114	6,994	-1.63%	大賣/鉅額交易
2023/05/19	0.7	14.70	0	0.00	14.70	0.7	7,004	0.01%
2023/05/18	0.2	14.75	0	0.00	14.70	0.2	7,049	0.00%
2023/05/17	1	14.70	2	14.68	14.75	-1	7,009	-0.01%
2023/05/16	0	0.00	1	14.65	14.65	-1	6,928	-0.01%
2023/05/15	20	14.55	0	0.00	14.60	20	6,957	0.29%
2023/05/12	0.1	14.50	0	0.00	14.55	0.1	6,983	0.00%
2023/05/11	40.2	14.61	20	14.50	14.55	20.2	7,003	0.29%
2023/05/10	11.8	14.70	0	0.00	14.70	11.8	6,955	0.17%
2023/05/09	1	14.60	0	0.00	14.70	1	7,038	0.01%
2023/05/08	12.1	14.64	72.1	14.60	14.65	-60	7,071	-0.85%
2023/05/05	81	14.59	0	0.00	14.65	81	7,115	1.14%
2023/05/04	60	14.45	1	14.45	14.55	59	7,194	0.82%
2023/05/03	16	14.51	0	0.00	14.45	16	7,183	0.22%
2023/05/02	20	14.30	8.3	14.40	14.40	11.7	7,141	0.16%
2023/04/28	0	0.00	150	14.15	14.10	-150	7,128	-2.10%	大賣/鉅額交易
2023/04/27	12	14.10	0	0.00	14.10	12	7,151	0.17%
2023/04/26	6	14.00	0.5	14.05	14.10	5.5	7,185	0.08%
2023/04/25	10	14.15	0.8	14.05	14.00	9.2	7,220	0.13%
2023/04/24	150	13.95	0	0.00	14.00	150	7,138	2.10%	大買/鉅額交易
2023/04/21	1	14.00	0	0.00	13.95	1	7,197	0.01%
2023/04/20	1	14.00	0	0.00	13.95	1	7,250	0.01%
2023/04/19	5.1	14.10	13	14.08	14.10	-7.9	7,242	-0.11%
2023/04/18	1	14.10	0	0.00	14.05	1	7,222	0.01%
2023/04/17	9	14.14	0	0.00	14.15	9	7,182	0.13%
2023/04/14	1	14.20	11	14.20	14.15	-10	7,079	-0.14%
2023/04/13	12	14.19	1	14.20	14.15	11	7,050	0.16%
2023/04/12	1.2	14.10	6.4	14.05	14.10	-5.2	6,995	-0.07%
2023/04/11	8	14.05	10	14.05	14.00	-2	6,937	-0.03%
2023/04/10	5.1	13.95	0	0.00	13.95	5.1	6,892	0.07%
2023/03/31	10	13.80	0	0.00	13.85	10	6,814	0.15%
2023/03/30	5	13.80	5	13.80	13.80	0	6,848	0.00%
2023/03/29	11	13.83	2	13.80	13.85	9	7,078	0.13%
2023/03/28	5	13.80	0	0.00	13.85	5	7,090	0.07%
2023/03/27	6	13.80	0	0.00	13.75	6	7,037	0.09%
2023/03/24	7	13.80	0	0.00	13.80	7	7,039	0.10%
2023/03/23	5	13.80	0	0.00	13.80	5	7,004	0.07%
2023/03/21	19	13.77	2	13.75	13.75	17	6,921	0.25%
2023/03/20	9	13.55	0	0.00	13.60	9	6,858	0.13%
2023/03/17	13	13.57	0	0.00	13.55	13	6,842	0.19%
2023/03/16	7	13.47	1	13.55	13.50	6	6,757	0.09%
2023/03/15	5	13.65	1	13.70	13.70	4	6,556	0.06%
2023/03/14	19	13.56	1	13.65	13.60	18	6,510	0.28%
2023/03/13	2.3	13.74	15	13.75	13.75	-12.7	6,266	-0.20%
2023/03/10	21	13.89	8	13.90	13.90	13	6,050	0.21%
2023/03/09	5.2	14.05	7	14.10	14.05	-1.8	5,909	-0.03%
2023/03/06	0.1	13.85	0	0.00	13.90	0.1	5,682	0.00%
2023/03/03	0	13.80	10	13.75	13.75	-10	5,597	-0.18%
2023/03/02	53	13.80	0	0.00	13.75	53	5,567	0.95%
2023/03/01	9	13.90	0	0.00	13.90	9	5,443	0.17%
2023/02/24	0.4	13.76	21	13.78	13.75	-20.6	5,339	-0.39%
2023/02/23	0	13.55	1	13.65	13.65	-1	5,141	-0.02%
2023/02/22	6	13.44	1	13.45	13.45	5	5,001	0.10%
2023/02/21	7	13.40	0.2	13.40	13.35	6.8	4,879	0.14%
2023/02/20	14	13.35	0	0.00	13.40	14	4,846	0.29%
2023/02/17	0.7	13.25	0	0.00	13.25	0.7	4,645	0.02%
2023/02/16	14	13.20	0	0.00	13.20	14	4,645	0.30%
2023/02/15	0.3	13.25	10.9	13.20	13.20	-10.6	4,625	-0.23%
2023/02/14	14	13.25	2	13.25	13.25	12	4,611	0.26%
2023/02/13	3	13.15	10.3	13.20	13.25	-7.3	4,583	-0.16%
2023/02/10	4	13.20	0	0.00	13.20	4	4,525	0.09%
2023/02/09	7	13.20	5	13.25	13.20	2	4,484	0.04%
2023/02/08	0.4	13.24	5	13.25	13.20	-4.6	4,419	-0.10%
2023/02/07	3	13.15	0	0.00	13.20	3	4,333	0.07%
2023/02/06	5.3	13.20	0.8	13.25	13.20	4.5	4,217	0.11%
2023/02/03	1.1	13.20	0	0.00	13.25	1.1	4,145	0.03%
2023/02/01	3	13.10	0	0.00	13.10	3	3,912	0.08%
2023/01/31	44	13.10	0	0.00	13.10	44	3,879	1.13%
2023/01/30	45	13.09	5	13.10	13.10	40	3,815	1.05%
2023/01/17	26	13.04	8.1	13.00	13.05	17.9	3,692	0.49%
2023/01/16	1	13.10	1	13.05	13.10	0	3,604	0.00%
2023/01/12	10	13.05	0	0.00	13.05	10	3,620	0.28%
2023/01/10	20	13.10	0.1	13.10	13.10	19.9	3,627	0.55%
2023/01/09	0	0.00	7	12.95	13.00	-7	3,597	-0.19%
2023/01/06	1	12.85	0	0.00	12.90	1	3,593	0.03%
2023/01/05	5	12.90	0	0.00	12.90	5	3,688	0.14%
2023/01/04	5	12.80	0	0.00	12.80	5	3,685	0.14%
2023/01/03	1	12.80	0	0.00	12.80	1	3,760	0.03%
2022/12/30	25	12.82	5	12.90	12.80	20	3,751	0.53%
2022/12/29	18	12.80	1	12.80	12.80	17	3,749	0.45%
2022/12/28	15	12.85	0	0.00	12.85	15	3,778	0.40%
2022/12/27	5	12.85	0	0.00	12.90	5	3,789	0.13%
2022/12/26	11	12.80	0	0.00	12.85	11	3,828	0.29%
2022/12/23	13	12.80	0	0.00	12.80	13	3,880	0.34%
2022/12/22	6	12.82	2	12.85	12.85	4	3,917	0.10%
2022/12/21	40	12.79	15	12.83	12.80	25	3,953	0.63%
2022/12/20	10.1	13.05	11	12.95	12.95	-0.9	3,763	-0.02%
2022/12/19	10	13.05	0	0.00	13.05	10	3,818	0.26%
2022/12/16	5	13.05	0	0.00	13.10	5	3,829	0.13%
2022/12/15	3	13.05	0	0.00	13.10	3	3,832	0.08%
2022/12/14	0	0.00	0.5	13.10	13.10	-0.5	3,850	-0.01%
2022/12/13	4	13.09	0	0.00	13.05	4	3,832	0.10%
2022/12/07	2	13.05	0	0.00	13.00	2	4,152	0.05%
2022/12/06	5	13.10	1	13.05	13.00	4	4,145	0.10%
2022/12/05	2	13.10	0	0.00	13.15	2	4,197	0.05%
2022/12/02	3	13.10	0	0.00	13.10	3	4,207	0.07%
2022/12/01	5	13.15	0	0.00	13.15	5	4,264	0.12%
2022/11/29	0	0.00	2.5	13.05	13.15	-2.5	4,285	-0.06%
2022/11/25	0	0.00	1	13.00	13.05	-1	4,339	-0.02%
2022/11/24	6.1	13.00	10	13.00	13.05	-3.9	4,349	-0.09%
2022/11/23	9	12.95	0	0.00	12.95	9	4,328	0.21%
2022/11/22	4	12.80	1	12.75	12.85	3	4,317	0.07%
2022/11/21	0	0.00	23	12.70	12.75	-23	4,315	-0.53%
2022/11/17	0	0.00	3	12.75	12.75	-3	4,353	-0.07%
2022/11/16	12	12.75	0	12.90	12.70	12	4,356	0.27%
2022/11/15	5.8	12.86	4	12.85	12.90	1.8	4,331	0.04%
2022/11/14	0.2	12.92	0	0.00	12.95	0.2	4,307	0.00%
2022/11/11	21.3	12.90	0	0.00	12.90	21.3	4,264	0.50%
2022/11/10	1	12.80	0	0.00	12.75	1	4,257	0.02%
2022/11/08	20	12.70	0.6	12.75	12.70	19.4	4,229	0.46%
2022/11/07	50	12.55	0	0.00	12.60	50	4,212	1.19%
2022/11/03	11	12.40	0	0.00	12.40	11	4,282	0.26%
2022/11/02	8	12.48	0	0.00	12.45	8	4,285	0.19%
2022/11/01	8	12.50	2	12.50	12.50	6	4,289	0.14%
2022/10/26	20	12.43	0	0.00	12.45	20	4,280	0.47%
2022/10/25	1	12.35	0	0.00	12.35	1	4,256	0.02%
2022/10/24	0	0.00	5	12.35	12.35	-5	4,248	-0.12%
2022/10/21	1	12.25	0	0.00	12.25	1	4,271	0.02%
2022/10/20	3	12.20	7.1	12.14	12.20	-4.1	4,234	-0.10%
2022/10/19	5.3	12.46	0	0.00	12.40	5.3	4,117	0.13%
2022/10/18	1	12.60	0	0.00	12.65	1	4,054	0.02%
2022/10/17	0	0.00	12.2	12.56	12.65	-12.2	4,008	-0.30%
2022/10/14	8	12.88	7	12.89	12.85	1	3,986	0.03%
2022/10/13	4.1	12.95	8	12.91	12.80	-3.9	4,037	-0.10%
2022/10/12	0.1	13.05	0	0.00	13.05	0.1	4,079	0.00%
2022/10/11	0.5	13.10	2	13.10	13.00	-1.5	4,314	-0.03%
2022/10/06	0	0.00	10	13.10	13.10	-10	4,371	-0.23%
2022/10/05	1	13.05	0	0.00	13.05	1	4,433	0.02%
2022/10/04	5.1	13.15	22	13.03	13.10	-16.9	4,464	-0.38%
2022/10/03	1	13.15	1	13.05	13.10	0	4,464	0.00%
2022/09/30	5	13.15	0	0.00	13.15	5	4,468	0.11%
2022/09/29	10	13.18	0	0.00	13.20	10	4,468	0.22%
2022/09/26	0	0.00	1	13.35	13.35	-1	4,429	-0.02%
2022/09/22	0	0.00	2	13.55	13.60	-2	4,488	-0.04%
2022/09/21	6	13.54	0	0.00	13.55	6	4,457	0.13%
2022/09/20	0	0.00	10	13.65	13.55	-10	4,448	-0.22%
2022/09/19	0	0.00	0.1	13.55	13.55	-0.1	4,465	0.00%
2022/09/16	10	13.45	0.5	13.70	13.45	9.6	4,446	0.21%
2022/09/15	0	0.00	0.2	13.61	13.65	-0.2	4,240	0.00%
2022/09/13	1.6	13.63	0	0.00	13.65	1.6	4,290	0.04%
2022/09/12	5.8	13.60	0	0.00	13.70	5.8	4,426	0.13%
2022/09/08	1	13.55	5	13.55	13.65	-4	4,546	-0.09%
2022/09/07	0	0.00	15	13.52	13.55	-15	4,599	-0.33%
2022/09/06	0.4	13.70	0	0.00	13.70	0.4	4,590	0.01%
2022/09/02	14	13.75	0	0.00	13.70	14	4,588	0.31%
2022/08/31	0	0.00	1	13.60	13.65	-1	4,511	-0.02%
2022/08/30	10	13.54	0	0.00	13.50	10	4,513	0.22%
2022/08/26	0	0.00	9.3	13.60	13.60	-9.3	4,509	-0.21%
2022/08/25	1	13.55	0	0.00	13.55	1	4,513	0.02%
2022/08/24	1	13.50	0	0.00	13.50	1	4,508	0.02%
2022/08/23	6	13.45	0	0.00	13.45	6	4,529	0.13%
2022/08/22	1	13.45	0.1	13.55	13.45	0.9	4,560	0.02%
2022/08/19	2	13.50	0	0.00	13.45	2	4,583	0.04%
2022/08/17	50	13.50	0	0.00	13.45	50	4,630	1.08%
2022/08/16	10	13.55	0	0.00	13.55	10	4,618	0.22%
2022/08/15	1.2	13.56	0	0.00	13.60	1.2	4,645	0.03%
2022/08/12	0	0.00	13	13.60	13.65	-13	4,669	-0.28%
2022/08/04	0.1	13.10	0	0.00	13.15	0.1	5,083	0.00%
2022/08/03	1	13.05	0	0.00	13.05	1	5,105	0.02%
2022/07/27	1	13.10	0	0.00	13.15	1	5,666	0.02%
2022/07/26	125	13.10	0	0.00	13.05	125	5,745	2.18%	大買/鉅額交易
2022/07/25	0	0.00	3	13.10	13.10	-3	5,763	-0.05%
2022/07/22	0	0.00	1	13.05	13.05	-1	5,794	-0.02%
2022/07/20	4	13.01	3	13.00	12.85	1	5,870	0.02%
2022/07/19	8.1	12.96	0.4	13.08	13.00	7.7	5,854	0.13%
2022/07/18	1.3	13.80	0	0.00	13.70	1.3	5,825	0.02%
2022/07/15	3	13.58	0	0.00	13.60	3	5,675	0.05%
2022/07/13	5.9	13.56	40	13.63	13.55	-34.1	5,748	-0.59%
2022/07/12	17	13.50	10	13.45	13.45	7	5,911	0.12%
2022/07/11	53	13.74	0	0.00	13.65	53	5,938	0.89%
2022/07/08	2	13.60	17.3	13.62	13.65	-15.3	6,261	-0.24%
2022/07/07	2	13.55	1	13.50	13.55	1	6,347	0.02%
2022/07/06	1	13.55	0	0.00	13.55	1	6,480	0.02%
2022/07/04	5	13.60	0	0.00	13.60	5	6,820	0.07%
2022/06/30	2	13.55	0	0.00	13.55	2	7,316	0.03%
2022/06/28	5	13.65	0	0.00	13.75	5	7,515	0.07%
2022/06/27	0	0.00	5	13.80	13.80	-5	7,595	-0.07%
2022/06/24	5	13.65	3.3	13.70	13.70	1.7	7,630	0.02%
2022/06/23	1	13.50	5	13.58	13.60	-4	7,685	-0.05%
2022/06/22	4	13.50	0	0.00	13.45	4	7,821	0.05%
2022/06/21	5.3	13.55	0	0.00	13.65	5.3	7,917	0.07%
2022/06/20	10.4	13.74	0	0.00	13.40	10.4	8,058	0.13%
2022/06/17	0	0.00	89	13.67	13.95	-89	7,960	-1.12%
2022/06/16	1	13.75	0	0.00	13.75	1	7,911	0.01%
2022/06/15	0.7	13.90	0	0.00	13.85	0.7	8,270	0.01%
2022/06/13	1	13.60	0	0.00	13.70	1	8,635	0.01%
2022/06/08	1	13.90	0	0.00	13.95	1	8,768	0.01%
2022/06/07	0	0.00	10	13.85	13.85	-10	8,851	-0.11%
2022/06/06	1	13.85	2	13.85	13.90	-1	8,966	-0.01%
2022/06/01	1.1	13.90	0	0.00	13.90	1.1	9,290	0.01%
2022/05/31	2	14.03	0	0.00	13.95	2	9,303	0.02%
2022/05/30	1	14.15	0	0.00	14.15	1	9,301	0.01%
2022/05/24	2	13.83	0	0.00	13.80	2	9,604	0.02%
2022/05/23	0.1	13.80	0	0.00	13.80	0.1	9,619	0.00%
2022/05/19	2	13.55	0	0.00	13.75	2	9,705	0.02%
2022/05/18	6	13.60	0	0.00	13.85	6	9,688	0.06%
2022/05/16	0.7	13.40	0	0.00	13.40	0.7	9,650	0.01%
2022/05/12	3.1	13.51	0	0.00	13.35	3.1	9,630	0.03%
2022/05/10	10	13.95	19	13.88	13.90	-9	9,576	-0.09%
2022/05/09	4	13.88	14	13.79	13.75	-10	9,563	-0.10%
2022/05/06	3	14.17	5	14.20	14.20	-2	9,536	-0.02%
2022/05/05	2.4	14.54	0	0.00	14.50	2.4	9,572	0.03%
2022/05/04	3	14.68	0	0.00	14.65	3	9,500	0.03%
2022/04/29	2	14.93	0	0.00	14.95	2	9,791	0.02%
2022/04/28	1.9	14.87	0	0.00	14.95	1.9	9,955	0.02%
2022/04/27	1	14.90	4.4	14.90	14.90	-3.4	10,020	-0.03%
2022/04/26	0	0.00	1	15.00	15.10	-1	10,027	-0.01%
2022/04/25	1	14.95	2.2	14.86	14.95	-1.1	10,112	-0.01%
2022/04/22	11	15.10	0	0.00	15.25	11	10,221	0.11%
2022/04/21	14	14.87	0	0.00	15.05	14	10,444	0.13%
2022/04/20	1	14.70	0	0.00	15.00	1	10,773	0.01%
2022/04/18	27.1	14.86	0	0.00	14.75	27.1	12,254	0.22%
2022/04/15	2	15.10	0	0.00	15.15	2	12,176	0.02%
2022/04/14	22	15.24	24	15.21	15.15	-2	12,347	-0.02%
2022/04/13	0	0.00	185	15.65	15.75	-185	12,104	-1.53%	大賣/鉅額交易
2022/04/12	232	15.76	6	15.74	15.75	226	12,199	1.85%	大買/鉅額交易
2022/04/11	12	15.85	188	15.80	16.00	-176	12,060	-1.46%	大賣/鉅額交易
2022/04/08	191	15.52	201	15.22	15.75	-10	11,837	-0.08%	大買/大賣/
2022/04/07	5	15.67	12	15.44	15.35	-7	11,713	-0.06%
2022/04/06	2	15.25	1	15.40	15.55	1	11,389	0.01%
2022/04/01	7	15.21	0	0.00	15.20	7	11,351	0.06%
2022/03/31	16	15.17	10	15.21	15.15	6	11,470	0.05%
2022/03/30	195	14.95	0	0.00	14.95	195	11,273	1.73%	大買/鉅額交易
2022/03/29	11	14.90	0	0.00	14.80	11	11,189	0.10%
2022/03/28	8.1	14.59	1	14.55	14.85	7.1	11,160	0.06%
2022/03/25	10	14.71	2.1	14.70	14.70	7.9	11,087	0.07%
2022/03/24	4.2	14.99	10	15.00	15.00	-5.8	10,926	-0.05%
2022/03/23	5	15.00	128	14.90	15.05	-123	10,830	-1.14%	大賣/鉅額交易
2022/03/22	6	14.61	0	0.00	14.65	6	10,622	0.06%
2022/03/21	10	14.65	215	14.68	14.70	-205	10,611	-1.93%	大賣/鉅額交易
2022/03/18	1	14.75	12	14.68	14.75	-11	10,519	-0.10%
2022/03/17	5	14.40	7	14.39	14.35	-2	10,135	-0.02%
2022/03/16	213	14.06	19	13.99	14.15	194	9,988	1.94%	大買/鉅額交易
2022/03/15	1	13.75	15	13.80	13.80	-14	9,752	-0.14%
2022/03/14	0	0.00	7.4	13.72	13.70	-7.4	9,780	-0.08%
2022/03/10	9	13.65	35	13.65	13.70	-26	9,690	-0.27%
2022/03/09	20	13.28	0	0.00	13.35	20	9,647	0.21%
2022/03/08	13	13.24	7	13.28	13.25	6	9,516	0.06%
2022/03/07	12.2	13.37	1	13.30	13.40	11.2	9,374	0.12%
2022/03/04	0	0.00	10	13.55	13.60	-10	9,279	-0.11%
2022/03/02	100	13.60	0.2	13.65	13.65	99.8	9,338	1.07%
2022/02/25	0	0.00	12	13.45	13.40	-12	9,255	-0.13%
2022/02/24	23	13.36	0	0.00	13.35	23	9,162	0.25%
2022/02/22	14	13.51	0	0.00	13.55	14	9,066	0.15%
2022/02/18	0.3	13.75	0	0.00	13.75	0.3	9,255	0.00%
2022/02/17	0	0.00	190	13.73	13.70	-190	9,255	-2.05%	大賣/鉅額交易
2022/02/16	1	13.65	0	0.00	13.70	1	9,257	0.01%
2022/02/15	1	13.70	0	0.00	13.65	1	9,293	0.01%
2022/02/11	0	0.00	5	13.75	13.80	-5	9,171	-0.05%
2022/02/09	1	13.80	0	0.00	13.80	1	9,078	0.01%
2022/02/08	10	13.85	28	13.81	13.85	-18	8,981	-0.20%
2022/02/07	0	0.00	14	13.60	13.65	-14	8,819	-0.16%
2022/01/26	0	0.00	1	13.35	13.30	-1	8,678	-0.01%
2022/01/25	1	13.20	7	13.21	13.20	-6	8,651	-0.07%
2022/01/24	18	13.15	11	13.02	13.40	7	8,588	0.08%
2022/01/21	27.1	13.31	5	13.20	13.20	22.1	8,332	0.27%
2022/01/20	2	13.35	10	13.45	13.45	-8	8,158	-0.10%
2022/01/19	16	13.53	6	13.55	13.55	10	8,135	0.12%
2022/01/18	1	13.50	4	13.59	13.65	-3	8,099	-0.04%
2022/01/17	15	13.67	10	13.58	13.55	5	7,991	0.06%
2022/01/14	13	13.77	41.7	13.65	13.75	-28.7	7,835	-0.37%
2022/01/13	22	13.70	21	13.69	13.85	1	7,675	0.01%
2022/01/12	44	13.35	57	13.53	13.55	-13	7,345	-0.18%
2022/01/11	86.1	13.57	72.1	13.55	13.60	14	6,983	0.20%
2022/01/10	24	12.72	5.1	12.80	12.90	18.9	5,799	0.33%
2022/01/07	38	12.56	0	0.00	12.60	38	5,674	0.67%
2022/01/06	102	12.40	2	12.35	12.35	100	5,424	1.84%	大買/
2022/01/05	0	0.00	11	12.30	12.35	-11	5,346	-0.21%
2022/01/04	7	12.19	0	0.00	12.20	7	5,210	0.13%
2022/01/03	8	12.15	0	0.00	12.20	8	5,178	0.15%
2021/12/30	2	12.15	1	12.15	12.15	1	5,138	0.02%
2021/12/28	0.1	12.05	17	12.07	12.05	-16.9	5,057	-0.33%
2021/12/27	20	12.00	5	12.00	12.00	15	4,944	0.30%
2021/12/24	1	12.10	13	12.09	12.05	-12	4,855	-0.25%
2021/12/21	10	12.05	0	0.00	12.00	10	4,901	0.20%
2021/12/20	0	0.00	3	12.00	12.00	-3	4,958	-0.06%
2021/12/17	2	12.00	0	0.00	12.05	2	4,957	0.04%
2021/12/16	2	12.00	0	0.00	12.00	2	4,930	0.04%
2021/12/15	2	12.00	0	0.00	12.00	2	5,022	0.04%
2021/12/14	11	12.00	0	0.00	12.00	11	5,195	0.21%
2021/12/13	2	12.00	0	0.00	12.05	2	5,238	0.04%
2021/12/10	7	12.00	0	0.00	12.05	7	5,378	0.13%
2021/12/09	15.1	12.01	0	0.00	12.05	15.1	5,445	0.28%
2021/12/08	3.2	12.00	0	0.00	12.00	3.2	5,513	0.06%
2021/12/07	5	11.95	1	11.95	12.00	4	5,452	0.07%
2021/12/03	0.1	11.95	0	0.00	12.00	0.1	5,541	0.00%
2021/12/02	5	12.00	0	0.00	11.95	5	5,508	0.09%
2021/11/30	2	11.90	0	0.00	11.90	2	5,609	0.04%
2021/11/29	1.1	12.00	9	11.95	11.95	-7.9	5,634	-0.14%
2021/11/26	0	0.00	0.9	12.05	12.05	-0.9	5,662	-0.02%
2021/11/25	0	0.00	1	12.10	12.10	-1	6,176	-0.02%
2021/11/24	0	0.00	3	12.05	12.10	-3	6,607	-0.05%
2021/11/23	3	12.05	0	0.00	12.00	3	6,862	0.04%
2021/11/22	1	12.05	45.6	12.10	12.10	-44.6	6,968	-0.64%
2021/11/19	1	12.10	0	0.00	12.05	1	7,010	0.01%
2021/11/18	75	12.16	2.2	12.15	12.20	72.8	6,985	1.04%
2021/11/17	1	12.00	0	0.00	12.05	1	6,849	0.01%
2021/11/15	1.3	12.00	0	0.00	12.00	1.3	6,784	0.02%
2021/11/12	30	11.95	0	0.00	12.00	30	6,783	0.44%
2021/11/11	5.2	11.95	0	0.00	11.95	5.2	6,747	0.08%
2021/11/10	0	0.00	1	11.90	11.95	-1	6,841	-0.01%
2021/11/08	1	11.90	0.3	11.95	11.95	0.7	6,888	0.01%
2021/11/05	2	11.95	0	0.00	11.95	2	6,907	0.03%
2021/11/04	0.1	11.95	0	0.00	11.95	0.1	6,951	0.00%
2021/10/29	2	11.90	0	0.00	11.95	2	6,915	0.03%
2021/10/28	0	0.00	0	11.95	11.90	0	6,871	0.00%
2021/10/27	2	11.95	1	11.95	11.95	1	6,864	0.01%
2021/10/26	0.1	11.95	0	0.00	11.95	0.1	6,792	0.00%
2021/10/25	0	0.00	45	11.90	11.95	-45	6,754	-0.67%
2021/10/22	2	11.90	2	11.95	11.95	0	6,807	0.00%
2021/10/21	1	11.95	1	12.00	11.90	0	6,808	0.00%
2021/10/20	0	0.00	20	11.80	11.80	-20	6,666	-0.30%
2021/10/19	0.1	11.70	0	0.00	11.70	0.1	6,607	0.00%
2021/10/18	0.2	11.68	10.5	11.65	11.70	-10.2	6,588	-0.16%
2021/10/15	1	11.65	0	0.00	11.65	1	6,594	0.02%
2021/10/14	1.1	11.60	0	0.00	11.60	1.1	6,620	0.02%
2021/10/08	1	11.55	0	0.00	11.55	1	6,656	0.02%
2021/10/07	4	11.55	0	0.00	11.55	4	6,680	0.06%
2021/10/05	7.3	11.50	0	0.00	11.50	7.3	6,776	0.11%
2021/10/04	9	11.55	0	0.00	11.55	9	6,784	0.13%
2021/10/01	3.5	11.50	0	11.55	11.50	3.5	6,800	0.05%
2021/09/30	3	11.57	1.6	11.55	11.60	1.4	6,724	0.02%
2021/09/29	5	11.55	0	0.00	11.55	5	6,730	0.07%
2021/09/27	2	11.55	1.1	11.60	11.55	1	6,763	0.01%
2021/09/24	1	11.55	0	0.00	11.55	1	6,736	0.01%
2021/09/23	1	11.50	0	0.00	11.50	1	6,755	0.01%
2021/09/22	10	11.40	0	0.00	11.45	10	6,779	0.15%
2021/09/16	0.1	11.45	0	0.00	11.50	0.1	6,504	0.00%
2021/09/15	35.1	11.41	0	0.00	11.40	35.1	6,414	0.55%
2021/09/14	13	11.55	0	0.00	11.50	13	6,264	0.21%
2021/09/13	5	11.55	0	0.00	11.55	5	6,172	0.08%
2021/09/10	0.5	11.60	0	0.00	11.55	0.5	6,092	0.01%
2021/09/08	0	0.00	2	11.55	11.55	-2	6,226	-0.03%
2021/09/06	0	0.00	1.9	11.70	11.70	-1.9	6,217	-0.03%
2021/09/03	0.1	11.75	0	0.00	11.75	0.1	6,182	0.00%
2021/09/02	3	11.63	0	0.00	11.60	3	6,111	0.05%
2021/09/01	80	11.70	0	0.00	11.70	80	6,039	1.32%
2021/08/31	3.1	11.70	11.1	11.61	11.75	-8	5,938	-0.13%
2021/08/30	7	12.15	20	12.20	12.20	-13	5,404	-0.24%
2021/08/27	4.3	12.07	11	12.08	12.10	-6.7	4,991	-0.13%
2021/08/26	9.1	12.00	2	12.00	12.00	7.1	4,724	0.15%
2021/08/25	1	12.00	0	0.00	12.00	1	4,639	0.02%
2021/08/24	6	11.95	6.2	11.95	11.95	-0.2	4,618	-0.01%
2021/08/23	0.5	11.95	0.2	11.95	11.95	0.3	4,593	0.01%
2021/08/18	0.6	11.90	0	0.00	11.90	0.6	4,657	0.01%
2021/08/17	1	11.85	0	0.00	11.90	1	4,653	0.02%
2021/08/16	20	11.92	1	11.90	11.90	19	4,627	0.41%
2021/08/06	0	0.00	5	11.95	11.95	-5	5,116	-0.10%
2021/08/05	20	11.95	0	0.00	12.00	20	5,333	0.37%
2021/08/04	0.2	11.93	0	0.00	11.95	0.2	5,765	0.00%
2021/07/30	7	11.90	21	11.90	11.90	-14	6,257	-0.22%
2021/07/29	5	11.90	0	0.00	11.95	5	6,379	0.08%
2021/07/28	0	0.00	0.3	11.90	11.90	-0.3	6,444	-0.01%
2021/07/27	3	11.93	0	0.00	11.95	3	6,687	0.04%
2021/07/26	6	11.95	0	0.00	11.90	6	6,812	0.09%
2021/07/23	6.3	11.95	0	0.00	11.95	6.3	6,844	0.09%
2021/07/22	1.2	11.89	0	0.00	11.90	1.2	6,919	0.02%
2021/07/21	1.2	11.85	0	0.00	11.85	1.2	6,934	0.02%
2021/07/20	6	11.85	0	0.00	11.85	6	6,998	0.09%
2021/07/19	11	11.90	0	0.00	11.95	11	6,975	0.16%
2021/07/16	0.1	11.90	0	0.00	11.90	0.1	7,058	0.00%
2021/07/15	0.8	11.95	0	0.00	11.90	0.8	7,022	0.01%
2021/07/14	2	11.90	0	0.00	11.90	2	7,136	0.03%
2021/07/13	0.1	11.90	2	11.90	11.90	-1.9	7,338	-0.03%
2021/07/12	22.1	11.85	4	11.90	11.85	18.1	7,356	0.25%
2021/07/09	0.5	11.75	0	0.00	11.75	0.5	7,378	0.01%
2021/07/08	4.3	11.76	0	0.00	11.80	4.3	7,400	0.06%
2021/07/07	0	0.00	0.5	11.70	11.70	-0.5	7,486	-0.01%
2021/07/06	0.2	11.67	0	0.00	11.70	0.2	7,599	0.00%
2021/07/05	3.9	11.65	0	0.00	11.65	3.9	7,708	0.05%
2021/06/25	0	0.00	1	11.60	11.55	-1	7,838	-0.01%
2021/06/21	1	11.40	0	0.00	11.40	1	7,944	0.01%
2021/06/18	20	11.60	1.8	11.55	11.45	18.2	7,956	0.23%
2021/06/17	1	11.50	0	0.00	11.45	1	7,820	0.01%
2021/06/16	10	11.45	1	11.45	11.45	9	8,023	0.11%
2021/06/15	2	11.50	0	0.00	11.50	2	8,007	0.02%
2021/06/11	0.1	11.50	0.2	11.50	11.50	-0.1	8,048	0.00%
2021/06/09	0	0.00	3	11.45	11.40	-3	8,127	-0.04%
2021/06/08	0	0.00	3	11.50	11.50	-3	8,212	-0.04%
2021/06/07	0	0.00	0.1	11.55	11.45	-0.1	8,553	0.00%
2021/06/04	43	11.55	0	0.00	11.55	43	8,648	0.50%
2021/06/03	43	11.55	0	0.00	11.55	43	8,843	0.49%
2021/06/02	2.6	11.50	2.7	11.46	11.50	-0.1	8,945	0.00%
2021/05/28	0	0.00	5	11.35	11.35	-5	9,021	-0.06%
2021/05/27	3.1	11.20	0	0.00	11.20	3.1	9,087	0.03%
2021/05/26	1	11.30	0	0.00	11.35	1	9,046	0.01%
2021/05/25	1	11.35	4	11.35	11.35	-3	9,080	-0.03%
2021/05/24	0.1	11.30	0	0.00	11.30	0.1	9,197	0.00%
2021/05/21	5	11.25	10.2	11.30	11.35	-5.2	9,258	-0.06%
2021/05/18	0.1	11.30	0	0.00	11.35	0.1	9,281	0.00%
2021/05/17	3	11.02	1	11.10	11.05	2	9,210	0.02%
2021/05/14	4	11.30	1	11.35	11.45	3	8,975	0.03%
2021/05/13	1.2	11.23	20	11.15	11.30	-18.8	8,808	-0.21%
2021/05/12	2.4	11.58	2	11.25	11.40	0.4	8,600	0.00%
2021/05/11	1.2	11.86	0	0.00	11.85	1.2	8,154	0.01%
2021/05/10	2	11.90	0	0.00	12.05	2	8,016	0.02%
2021/05/07	10	11.90	0	0.00	11.90	10	7,755	0.13%
2021/05/04	2	11.83	8	11.70	11.70	-6	7,584	-0.08%
2021/05/03	2	11.90	19	11.91	11.95	-17	7,314	-0.23%
2021/04/29	1	11.95	72	11.95	11.95	-71	7,206	-0.99%
2021/04/27	4	11.95	1	11.90	11.90	3	7,210	0.04%
2021/04/26	16	11.89	6.6	11.90	11.90	9.4	7,175	0.13%
2021/04/23	0.2	11.75	0	0.00	11.80	0.2	7,071	0.00%
2021/04/22	0.2	11.80	0	0.00	11.80	0.2	7,102	0.00%
2021/04/21	6	11.81	0	0.00	11.80	6	7,005	0.09%
2021/04/20	60	11.93	0.3	11.90	11.90	59.7	7,047	0.85%
2021/04/19	0	0.00	18	11.88	11.95	-18	6,975	-0.26%
2021/04/16	1	11.65	0	0.00	11.70	1	6,837	0.01%
2021/04/15	0	0.00	2	11.60	11.70	-2	6,868	-0.03%
2021/04/14	2	11.50	0	0.00	11.55	2	6,783	0.03%
2021/04/13	1	11.55	0	0.00	11.55	1	6,809	0.01%
2021/04/12	7	11.49	0	0.00	11.50	7	6,717	0.10%
2021/04/09	1.6	11.47	0	0.00	11.40	1.6	6,658	0.02%
2021/04/08	1	11.45	0	0.00	11.45	1	6,602	0.02%
2021/04/07	2.7	11.49	0	0.00	11.45	2.7	6,733	0.04%
2021/04/06	0	0.00	4.3	11.45	11.45	-4.3	6,741	-0.06%
2021/04/01	3	11.50	5	11.50	11.50	-2	6,729	-0.03%
2021/03/30	0	0.00	7	11.45	11.50	-7	6,676	-0.10%
2021/03/29	12.9	11.49	0	0.00	11.45	12.9	6,696	0.19%
2021/03/26	2	11.45	0	0.00	11.45	2	6,857	0.03%
2021/03/24	3	11.35	0	0.00	11.35	3	6,908	0.04%
2021/03/23	2	11.35	1	11.40	11.35	1	6,882	0.01%
2021/03/22	0	0.00	2	11.30	11.40	-2	6,882	-0.03%
2021/03/19	1	11.25	1	11.40	11.25	0	6,891	0.00%
2021/03/18	0.5	11.40	0	0.00	11.40	0.5	6,694	0.01%
2021/03/17	5	11.42	0	0.00	11.40	5	6,687	0.07%
2021/03/16	4	11.48	10	11.45	11.50	-6	6,673	-0.09%
2021/03/15	1	11.40	0	0.00	11.40	1	6,744	0.01%
2021/03/12	1	11.30	2	11.35	11.40	-1	6,790	-0.01%
2021/03/11	2	11.35	20	11.30	11.30	-18	6,758	-0.27%
2021/03/10	6	11.47	2	11.48	11.50	4	6,461	0.06%
2021/03/09	1	11.20	3	11.35	11.45	-2	6,352	-0.03%
2021/03/08	0.4	11.20	8	11.23	11.20	-7.6	6,131	-0.12%
2021/03/05	1	11.20	5	11.15	11.20	-4	6,027	-0.07%
2021/03/04	2	11.15	0	0.00	11.20	2	6,083	0.03%
2021/03/03	1	11.10	5	11.15	11.20	-4	6,003	-0.07%
2021/03/02	6	11.18	10	11.20	11.10	-4	5,903	-0.07%
2021/02/26	1	11.00	0	0.00	11.10	1	5,833	0.02%
2021/02/25	2	11.03	6	11.04	11.10	-4	5,733	-0.07%
2021/02/24	10	11.01	0	0.00	11.00	10	5,695	0.18%
2021/02/23	2	10.95	0	0.00	10.95	2	5,537	0.04%
2021/02/22	5	10.90	0	0.00	10.85	5	5,470	0.09%
2021/02/19	1	10.80	0	0.00	10.85	1	5,431	0.02%
2021/02/18	0	0.00	1.2	10.81	10.85	-1.2	5,407	-0.02%
2021/02/17	7	10.80	25	10.80	10.80	-18	5,432	-0.33%
2021/02/05	1.7	10.72	0	0.00	10.70	1.7	5,362	0.03%
2021/02/04	10	10.70	0	0.00	10.70	10	5,329	0.19%
2021/02/03	1	10.70	0	0.00	10.70	1	5,426	0.02%
2021/02/02	2	10.70	0	0.00	10.70	2	5,457	0.04%
2021/01/29	1	10.70	0	0.00	10.65	1	5,429	0.02%
2021/01/28	1	10.65	3	10.65	10.70	-2	5,410	-0.04%
2021/01/27	5	10.70	0	0.00	10.70	5	5,389	0.09%
2021/01/25	48	10.73	0	0.00	10.75	48	5,309	0.90%
2021/01/22	21	10.70	1	10.70	10.70	20	5,254	0.38%
2021/01/21	1	10.75	0	0.00	10.70	1	5,197	0.02%
2021/01/20	3	10.75	0	0.00	10.70	3	5,154	0.06%
2021/01/18	0	0.00	5	10.80	10.85	-5	5,096	-0.10%
2021/01/15	0	0.00	10	10.90	10.85	-10	5,084	-0.20%
2021/01/14	0	0.00	0.2	10.95	10.95	-0.2	5,046	0.00%
2021/01/13	0	0.00	1	10.95	10.95	-1	5,034	-0.02%
2021/01/12	0	0.00	5.9	10.92	10.90	-5.9	4,950	-0.12%
2021/01/11	0.5	10.95	2	10.95	11.00	-1.5	4,897	-0.03%
2021/01/08	2	10.85	10	10.80	10.90	-8	4,813	-0.17%
2021/01/06	4	10.80	10	10.85	10.80	-6	4,705	-0.13%
2021/01/05	2	10.80	0	0.00	10.85	2	4,619	0.04%
2020/12/31	2	10.85	0	0.00	10.85	2	4,533	0.04%
2020/12/30	10.4	10.75	4	10.75	10.90	6.4	4,442	0.14%
2020/12/29	0.5	10.75	0	0.00	10.75	0.5	4,263	0.01%
2020/12/28	16	10.75	0	0.00	10.75	16	4,227	0.38%
2020/12/25	11.5	10.75	0	0.00	10.75	11.5	4,213	0.27%
2020/12/24	0	0.00	5	10.80	10.80	-5	4,196	-0.12%
2020/12/23	10.5	10.73	10	10.73	10.75	0.5	4,173	0.01%
2020/12/22	18	10.74	5.6	10.75	10.75	12.4	4,135	0.30%
2020/12/21	0	0.00	3.3	10.81	10.85	-3.3	3,985	-0.08%
2020/12/18	1	10.85	0	0.00	10.80	1	4,024	0.02%
2020/12/15	18	10.81	0	0.00	10.80	18	4,044	0.45%
2020/12/14	15	10.90	0	0.00	10.85	15	4,008	0.37%
2020/12/11	13	10.94	20	10.88	10.95	-7	3,970	-0.18%
2020/12/10	47	10.80	5	10.85	10.85	42	3,963	1.06%
2020/12/09	139.2	10.80	2	10.80	10.85	137.2	3,916	3.50%	大買/鉅額交易
2020/12/08	7	10.93	0	0.00	10.90	7	3,796	0.18%
2020/12/07	1	11.00	5	10.99	11.05	-4	3,712	-0.11%
2020/12/03	1.1	10.90	0	0.00	10.95	1.1	3,657	0.03%
2020/12/02	10	10.95	0	0.00	10.95	10	3,684	0.27%
2020/12/01	11	10.95	0	0.00	10.95	11	3,771	0.29%
2020/11/30	26	10.95	0	0.00	10.90	26	3,828	0.68%
2020/11/27	1	10.95	0	0.00	11.00	1	3,830	0.03%
2020/11/19	0	0.00	0.2	11.00	11.00	-0.2	4,702	0.00%
2020/11/17	0	0.00	0.1	11.00	11.00	-0.1	4,945	0.00%
2020/11/16	0	0.00	2	11.00	11.05	-2	5,160	-0.04%
2020/11/12	0	0.00	4.9	11.05	11.05	-4.9	5,270	-0.09%
2020/11/11	1	11.05	8	11.08	11.15	-7	5,377	-0.13%
2020/11/10	0.5	11.00	0	0.00	11.00	0.5	5,314	0.01%
2020/11/09	10	10.90	0	0.00	10.95	10	5,351	0.19%
2020/11/05	10	10.90	0	0.00	10.85	10	5,435	0.18%
2020/11/04	1	10.90	1	10.90	10.95	0	5,508	0.00%
2020/11/03	10	10.90	1	10.90	10.95	9	5,552	0.16%
2020/11/02	1.1	10.90	0	0.00	10.90	1.1	5,625	0.02%
2020/10/30	11	10.85	0	0.00	10.85	11	5,639	0.20%
2020/10/29	1	10.80	40	10.80	10.85	-39	5,632	-0.69%
2020/10/28	13	10.90	20	10.90	10.85	-7	5,655	-0.12%
2020/10/27	72	11.01	0	0.00	10.90	72	5,646	1.28%
2020/10/23	2	10.80	0	0.00	10.80	2	5,613	0.04%
2020/10/21	0	0.00	14	10.75	10.80	-14	5,745	-0.24%
2020/10/20	0	0.00	0.2	10.85	10.80	-0.2	5,770	0.00%
2020/10/19	0	0.00	22	10.75	10.80	-22	5,782	-0.38%
2020/10/15	0	0.00	11	10.75	10.80	-11	5,921	-0.19%
2020/10/14	4	10.80	0	0.00	10.80	4	5,943	0.07%
2020/10/08	0	0.00	35	10.85	10.95	-35	6,061	-0.58%
2020/10/06	0.4	10.95	10	10.85	10.85	-9.6	6,106	-0.16%
2020/10/05	3	10.78	0	0.00	10.80	3	6,182	0.05%
2020/09/30	2	10.70	0	0.00	10.70	2	6,198	0.03%
2020/09/28	2	10.65	0	0.00	10.65	2	6,203	0.03%
2020/09/25	0.7	10.60	0	0.00	10.55	0.7	6,291	0.01%
2020/09/24	3	10.53	13	10.55	10.50	-10	6,315	-0.16%
2020/09/23	1	10.70	0	0.00	10.70	1	6,244	0.02%
2020/09/22	5	10.80	10	10.80	10.75	-5	6,199	-0.08%
2020/09/21	11	10.90	0	0.00	10.90	11	6,160	0.18%
2020/09/17	2	10.85	0	0.00	10.95	2	6,208	0.03%
2020/09/14	0.1	11.00	0	0.00	10.95	0.1	6,298	0.00%
2020/09/09	2	10.90	0	0.00	10.95	2	6,353	0.03%
2020/09/07	2	10.95	0	0.00	10.95	2	6,471	0.03%
2020/09/04	2	10.85	0	0.00	10.80	2	6,554	0.03%
2020/09/01	3	11.15	0	0.00	11.05	3	6,484	0.05%
2020/08/31	3	11.22	0	0.00	11.15	3	6,466	0.05%
2020/08/28	2	11.30	0	0.00	11.30	2	6,430	0.03%
2020/08/27	11	11.40	0	0.00	11.30	11	6,530	0.17%
2020/08/26	13	11.30	10	11.25	11.30	3	6,487	0.05%
2020/08/25	10	12.05	52	12.07	12.10	-42	6,157	-0.68%
2020/08/20	10	11.90	1	12.10	11.90	9	5,667	0.16%
2020/08/19	0	0.00	20	12.10	12.10	-20	5,449	-0.37%
2020/08/17	5	12.00	1	12.00	12.05	4	5,363	0.07%
2020/08/13	5	12.00	3	12.00	12.00	2	5,205	0.04%
2020/08/11	3	12.00	0	0.00	11.95	3	5,056	0.06%
2020/08/10	0	0.00	3.3	11.97	12.00	-3.3	5,032	-0.07%
2020/08/07	1	11.90	0	0.00	11.95	1	4,985	0.02%
2020/08/06	3.1	11.80	0	0.00	11.85	3.1	4,969	0.06%
2020/08/05	2	11.75	0	0.00	11.75	2	4,940	0.04%
2020/08/03	14	11.66	0	0.00	11.65	14	5,072	0.28%
2020/07/29	0.5	11.70	0	0.00	11.70	0.5	5,138	0.01%
2020/07/28	2	11.65	0	0.00	11.65	2	5,188	0.04%
2020/07/24	1	11.80	3	11.85	11.85	-2	5,214	-0.04%
2020/07/23	0.5	11.90	5	11.95	11.90	-4.5	5,235	-0.09%
2020/07/15	0	0.00	1	11.80	11.80	-1	5,275	-0.02%
2020/07/13	1	11.75	0	0.00	11.80	1	5,481	0.02%
2020/07/10	4	11.81	0	0.00	11.75	4	5,566	0.07%
2020/07/09	10	11.85	0	0.00	11.85	10	5,594	0.18%
2020/07/08	0	0.00	2	11.80	11.85	-2	5,648	-0.04%
2020/07/07	8	11.83	4.6	11.81	11.80	3.4	5,806	0.06%
2020/07/06	1	11.85	0	0.00	11.85	1	5,902	0.02%
2020/06/30	1	11.70	0	0.00	11.65	1	6,104	0.02%
2020/06/29	1	11.70	0	0.00	11.65	1	6,119	0.02%
2020/06/22	0	0.00	3	11.80	11.80	-3	6,373	-0.05%
2020/06/18	1	11.85	0	0.00	11.90	1	6,735	0.01%
2020/06/15	19	11.66	0	0.00	11.70	19	7,552	0.25%
2020/06/12	9	11.63	20	11.65	11.70	-11	7,744	-0.14%
2020/06/11	7.5	11.86	51	11.80	11.80	-43.5	7,862	-0.55%
2020/06/10	6	11.94	0	0.00	11.95	6	7,969	0.08%
2020/06/09	63	11.95	25	11.91	11.95	38	8,425	0.45%
2020/06/08	21	11.95	0	0.00	11.95	21	8,764	0.24%
2020/06/04	1	11.80	1.6	11.79	11.85	-0.6	9,065	-0.01%
2020/06/03	40	11.85	2	11.85	11.85	38	9,227	0.41%
2020/06/02	1	11.60	0.2	11.65	11.65	0.8	9,165	0.01%
2020/06/01	6	11.52	1	11.55	11.55	5	9,162	0.05%
2020/05/29	2	11.45	0	0.00	11.40	2	9,190	0.02%
2020/05/28	1	11.50	10	11.46	11.50	-9	9,131	-0.10%
2020/05/27	0	0.00	0.2	11.50	11.45	-0.2	9,316	0.00%
2020/05/26	1	11.50	0	0.00	11.45	1	9,374	0.01%
2020/05/25	12	11.32	5	11.35	11.40	7	9,598	0.07%
2020/05/22	8	11.41	0	0.00	11.40	8	9,636	0.08%
2020/05/21	1	11.45	0	0.00	11.50	1	9,639	0.01%
2020/05/20	0	0.00	1	11.45	11.45	-1	9,651	-0.01%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	1	11.40	0	0.00	11.35	1	9,660	0.01%
2020/05/13	10	11.43	0	0.00	11.40	10	9,643	0.10%
2020/05/11	1	11.50	3.6	11.49	11.40	-2.6	9,616	-0.03%
2020/05/06	1	11.30	0	0.00	11.20	1	9,531	0.01%
2020/05/05	2	11.30	0	0.00	11.30	2	9,614	0.02%
2020/05/04	4	11.25	50	11.25	11.25	-46	9,688	-0.47%
2020/04/30	3	11.48	30	11.47	11.45	-27	9,665	-0.28%
2020/04/29	80	11.28	0	0.00	11.30	80	9,745	0.82%
2020/04/24	1	10.85	8	10.95	10.95	-7	10,138	-0.07%
2020/04/23	1	10.85	2	10.90	10.90	-1	10,098	-0.01%
2020/04/22	0	0.00	4	10.68	10.80	-4	10,083	-0.04%
2020/04/21	0.1	10.95	0	0.00	10.85	0.1	10,114	0.00%
2020/04/20	0	0.00	4	11.10	11.10	-4	10,024	-0.04%
2020/04/17	4	11.05	1	11.05	11.00	3	10,054	0.03%
2020/04/16	5.3	11.00	5	11.00	11.00	0.3	9,942	0.00%
2020/04/15	2	11.10	19	11.10	11.15	-17	9,875	-0.17%
2020/04/14	9	11.00	3	10.95	11.00	6	9,838	0.06%
2020/04/13	10	10.80	1	10.80	10.80	9	9,830	0.09%
2020/04/10	1	10.70	0	0.00	10.95	1	9,773	0.01%
2020/04/09	1	10.70	2	10.65	10.65	-1	9,640	-0.01%
2020/04/08	1	10.50	2	10.45	10.55	-1	9,507	-0.01%
2020/04/07	2	10.30	0	0.00	10.35	2	9,413	0.02%
2020/04/01	6	10.28	0	0.00	10.20	6	9,304	0.06%
2020/03/31	51	10.35	0	0.00	10.35	51	9,234	0.55%
2020/03/30	1	10.25	0	0.00	10.25	1	9,179	0.01%
2020/03/27	12	10.51	0	0.00	10.45	12	9,041	0.13%
2020/03/26	13	10.43	0	0.00	10.35	13	8,911	0.15%
2020/03/25	1	10.45	1.9	10.55	10.55	-0.9	8,761	-0.01%
2020/03/24	9	10.05	0	0.00	10.00	9	8,512	0.11%
2020/03/23	2	9.65	15	9.65	9.69	-13	8,362	-0.16%
2020/03/20	13	9.81	4.6	9.86	9.90	8.4	8,291	0.10%
2020/03/19	183.2	9.39	77	9.21	9.16	106.2	8,036	1.32%	大買/鉅額交易
2020/03/18	10	10.17	0	0.00	10.05	10	7,533	0.13%
2020/03/17	8	10.29	0	0.00	10.25	8	7,335	0.11%
2020/03/16	10	10.90	0	0.00	10.75	10	7,126	0.14%
2020/03/13	20	11.06	12	10.91	11.20	8	6,913	0.12%
2020/03/12	21	11.65	57.9	11.64	11.65	-36.9	6,467	-0.57%
2020/03/11	2	12.00	0	0.00	11.95	2	6,105	0.03%
2020/03/10	27	11.90	95	11.93	12.00	-68	6,024	-1.13%
2020/03/09	16	12.11	11	12.10	12.05	5	5,785	0.09%
2020/03/05	0	0.00	21	12.30	12.30	-21	5,547	-0.38%
2020/03/02	2	12.20	0	0.00	12.20	2	5,524	0.04%
2020/02/27	47	12.35	1	12.40	12.35	46	5,330	0.86%
2020/02/26	34	12.38	1	12.40	12.35	33	5,257	0.63%
2020/02/25	1	12.15	0	0.00	12.15	1	5,042	0.02%
2020/02/24	1	12.20	30	12.20	12.25	-29	4,989	-0.58%
2020/02/18	1	12.30	0	0.00	12.30	1	5,019	0.02%
2020/02/17	6	12.25	1	12.20	12.25	5	5,029	0.10%
2020/02/11	10	12.25	0	0.00	12.25	10	5,280	0.19%
2020/02/10	1	12.15	24	12.15	12.15	-23	5,303	-0.43%
2020/02/07	1	12.25	0	0.00	12.30	1	5,384	0.02%
2020/02/06	5	12.35	1	12.35	12.35	4	5,398	0.07%
2020/02/05	5.8	12.12	0	0.00	12.15	5.8	5,354	0.11%
2020/02/04	1	12.10	0	0.00	12.15	1	5,261	0.02%
2020/02/03	4	12.00	0	0.00	12.05	4	5,305	0.08%
2020/01/31	4	12.15	8	12.20	12.15	-4	5,124	-0.08%
2020/01/30	19	12.11	3.3	12.20	12.10	15.7	4,971	0.32%
2020/01/20	6	12.46	15	12.40	12.50	-9	4,664	-0.19%
2020/01/17	2	12.43	60	12.45	12.45	-58	4,600	-1.26%
2020/01/16	4	12.40	25	12.45	12.45	-21	4,618	-0.45%
2020/01/15	104	12.50	40	12.48	12.50	64	4,644	1.38%	大買/
2020/01/14	0	0.00	50	12.45	12.45	-50	4,585	-1.09%
2020/01/13	31	12.30	3	12.35	12.40	28	4,568	0.61%
2020/01/10	1	12.25	19.4	12.25	12.30	-18.4	4,650	-0.40%
2020/01/09	30	12.22	15	12.22	12.25	15	4,636	0.32%
2020/01/08	3	12.15	0	0.00	12.20	3	4,629	0.06%
2020/01/07	0	0.00	10.2	12.23	12.30	-10.2	4,570	-0.22%
2020/01/06	3	12.10	0	0.00	12.15	3	4,541	0.07%
2020/01/02	0	0.00	3	12.03	12.05	-3	4,500	-0.07%
2019/12/31	1	12.00	0	0.00	12.00	1	4,516	0.02%
2019/12/30	33	12.00	0	0.00	12.00	33	4,499	0.73%
2019/12/25	1	12.00	0	0.00	12.00	1	4,558	0.02%
2019/12/24	15	11.97	0	0.00	11.95	15	4,634	0.32%
2019/12/23	1	11.95	0	0.00	12.00	1	4,645	0.02%
2019/12/20	20	11.98	0	0.00	11.95	20	4,686	0.43%
2019/12/18	10	12.00	0	0.00	11.95	10	4,737	0.21%
2019/12/17	0	0.00	2	11.95	11.95	-2	4,780	-0.04%
2019/12/16	2	11.93	0	0.00	11.95	2	4,790	0.04%
2019/12/11	10	11.85	0	0.00	11.90	10	4,749	0.21%
2019/12/10	1	11.85	5.4	11.85	11.85	-4.4	4,721	-0.09%
2019/12/09	2	11.88	0	0.00	11.85	2	4,767	0.04%
2019/12/05	2	11.85	5	11.85	11.85	-3	4,792	-0.06%
2019/12/04	1	11.90	0	0.00	11.90	1	4,766	0.02%
2019/12/02	1	11.90	5	11.95	11.95	-4	4,797	-0.08%
2019/11/28	1	11.95	0	0.00	11.95	1	4,769	0.02%
2019/11/25	1	11.90	3.3	11.91	11.90	-2.3	4,848	-0.05%
2019/11/22	1	11.90	0	0.00	11.90	1	5,085	0.02%
2019/11/19	1	11.90	0	0.00	11.90	1	5,419	0.02%
2019/11/18	1	11.90	1	11.90	11.90	0	5,473	0.00%
2019/11/15	1	11.85	5	11.90	11.85	-4	5,474	-0.07%
2019/11/14	3	11.93	0	0.00	11.90	3	5,493	0.05%
2019/11/13	2	11.95	0	0.00	11.95	2	5,561	0.04%
2019/11/12	4	11.96	0	0.00	12.00	4	5,614	0.07%
2019/11/11	4	11.95	4	11.95	11.95	0	5,657	0.00%
2019/11/08	0	0.00	2	11.95	11.95	-2	5,546	-0.04%
2019/11/07	21	11.85	0	0.00	11.85	21	5,492	0.38%
2019/11/06	17	11.81	0	0.00	11.85	17	5,447	0.31%
2019/11/05	0	0.00	0.5	11.85	11.85	-0.5	5,393	-0.01%
2019/11/04	3	11.78	0	0.00	11.85	3	5,475	0.05%
2019/11/01	2	11.75	11	11.75	11.80	-9	5,450	-0.17%
2019/10/31	2	11.75	11	11.75	11.75	-9	5,542	-0.16%
2019/10/30	5	11.75	0	0.00	11.80	5	5,514	0.09%
2019/10/28	1	11.80	0	0.00	11.75	1	5,520	0.02%
2019/10/25	1	11.80	0	0.00	11.80	1	5,506	0.02%
2019/10/24	5	11.80	0	0.00	11.85	5	5,485	0.09%
2019/10/23	1	11.80	0.1	11.80	11.80	0.9	5,494	0.02%
2019/10/21	0	0.00	1	11.85	11.85	-1	5,553	-0.02%
2019/10/18	0	0.00	1	11.80	11.90	-1	5,619	-0.02%
2019/10/17	1	11.80	0	0.00	11.80	1	5,500	0.02%
2019/10/16	5	11.85	0	0.00	11.80	5	5,484	0.09%
2019/10/15	2	11.80	0	0.00	11.85	2	5,482	0.04%
2019/10/14	1	11.80	0	0.00	11.85	1	5,481	0.02%
2019/10/09	2	11.75	0	0.00	11.75	2	5,435	0.04%
2019/10/08	1.7	11.80	0	0.00	11.75	1.7	5,448	0.03%
2019/10/07	2	11.78	0	0.00	11.75	2	5,497	0.04%
2019/10/03	2	11.75	0	0.00	11.75	2	5,482	0.04%
2019/10/01	1.6	11.90	5.4	11.85	11.85	-3.8	5,480	-0.07%
2019/09/27	1	11.85	0	0.00	11.85	1	5,447	0.02%
2019/09/24	0	0.00	200	11.95	11.95	-200	5,538	-3.61%	大賣/鉅額交易
2019/09/23	10	11.95	1.1	11.96	12.00	8.9	5,509	0.16%
2019/09/17	5	11.92	0	0.00	11.90	5	5,493	0.09%
2019/09/16	6	12.00	0	0.00	12.00	6	5,546	0.11%
2019/09/11	1	11.95	0	0.00	12.00	1	5,706	0.02%
2019/09/10	1	11.90	0	0.00	11.95	1	5,704	0.02%
2019/09/09	1	11.85	1	11.80	11.85	0	5,684	0.00%
2019/09/06	6	11.77	0	0.00	11.80	6	5,681	0.11%
2019/09/05	2	11.70	0	0.00	11.80	2	5,745	0.03%
2019/09/03	0	0.00	5	11.70	11.75	-5	6,119	-0.08%
2019/09/02	5	11.75	0.9	11.80	11.75	4.1	6,242	0.07%
2019/08/30	4	11.75	2	11.80	11.80	2	6,498	0.03%
2019/08/28	2	11.70	5	11.72	11.75	-3	6,656	-0.05%
2019/08/27	3	11.60	1	11.55	11.60	2	6,643	0.03%
2019/08/26	15	12.41	0	0.00	12.45	15	6,459	0.23%
2019/08/23	4	12.45	0	0.00	12.50	4	6,289	0.06%
2019/08/15	1	12.40	0	0.00	12.35	1	6,222	0.02%
2019/08/14	1	12.50	0	0.00	12.55	1	6,212	0.02%
2019/08/12	2	12.50	3	12.50	12.50	-1	6,160	-0.02%
2019/08/08	0	0.00	3	12.40	12.40	-3	6,131	-0.05%
2019/08/06	7	12.06	0	0.00	12.25	7	6,224	0.11%
2019/08/05	4	12.30	0	0.00	12.30	4	6,174	0.06%
2019/08/02	54	12.43	0	0.00	12.40	54	6,213	0.87%
2019/08/01	16	12.59	1	12.60	12.55	15	6,158	0.24%
2019/07/31	15	12.67	60	12.65	12.65	-45	6,169	-0.73%
2019/07/30	6	12.70	0	0.00	12.70	6	6,166	0.10%
2019/07/29	2	12.75	0	0.00	12.75	2	6,365	0.03%
2019/07/25	5	12.75	0	0.00	12.80	5	6,663	0.08%
2019/07/24	12	12.79	0	0.00	12.70	12	6,821	0.18%
2019/07/23	1	12.80	0	0.00	12.80	1	6,955	0.01%
2019/07/22	1	12.70	0.1	12.75	12.75	0.9	7,128	0.01%
2019/07/19	4	12.60	0	0.00	12.65	4	7,092	0.06%
2019/07/18	2	12.55	0	0.00	12.60	2	7,096	0.03%
2019/07/17	0.1	12.55	0	0.00	12.55	0.1	7,086	0.00%
2019/07/16	39	12.60	0	0.00	12.55	39	7,046	0.55%
2019/07/15	1	12.60	0	0.00	12.60	1	7,034	0.01%
2019/07/12	1	12.55	1	12.60	12.60	0	7,022	0.00%
2019/07/05	11	12.50	0	0.00	12.45	11	7,018	0.16%
2019/07/03	1	12.30	0	0.00	12.40	1	7,239	0.01%
2019/07/01	5	12.50	0	0.00	12.45	5	7,237	0.07%
2019/06/24	2	12.40	0	0.00	12.45	2	7,254	0.03%
2019/06/20	0	0.00	12	12.49	12.50	-12	7,287	-0.16%
2019/06/19	1	12.55	0	0.00	12.55	1	7,346	0.01%
2019/06/18	25	12.50	0	0.00	12.50	25	7,272	0.34%
2019/06/14	1	12.35	0	0.00	12.35	1	7,446	0.01%
2019/06/12	12	12.23	5	12.15	12.25	7	7,738	0.09%
2019/06/11	3	12.57	9	12.53	12.50	-6	7,488	-0.08%
2019/06/10	3	12.65	0.1	12.70	12.70	2.9	7,366	0.04%
2019/06/06	2	12.55	8	12.59	12.55	-6	7,260	-0.08%
2019/06/05	8	12.40	14.7	12.41	12.45	-6.7	7,010	-0.10%
2019/06/04	1	12.30	5	12.30	12.30	-4	6,885	-0.06%
2019/06/03	0	0.00	0.8	12.30	12.30	-0.8	6,919	-0.01%
2019/05/31	2	12.23	2	12.25	12.25	0	6,870	0.00%
2019/05/30	2	12.15	0	0.00	12.20	2	6,788	0.03%
2019/05/28	4	12.10	0	0.00	12.10	4	6,798	0.06%
2019/05/27	1	12.15	41	12.19	12.20	-40	6,759	-0.59%
2019/05/24	5	12.00	0	0.00	12.10	5	6,659	0.08%
2019/05/23	200	12.05	0	0.00	12.00	200	6,584	3.04%	大買/鉅額交易
2019/05/21	3	12.00	3	12.00	12.05	0	6,598	0.00%
2019/05/17	2	11.83	0	0.00	11.85	2	6,516	0.03%
2019/05/16	10	11.85	50	11.75	11.80	-40	6,538	-0.61%
2019/05/14	3	11.65	0	0.00	11.75	3	6,503	0.05%
2019/05/13	6	11.89	1	11.80	11.80	5	6,397	0.08%
2019/05/09	0	0.00	5	11.87	11.85	-5	6,341	-0.08%
2019/05/08	1	11.90	0	0.00	11.90	1	6,297	0.02%
2019/05/06	16	11.87	54	11.89	11.85	-38	6,235	-0.61%
2019/05/03	2	12.05	8.7	12.04	12.05	-6.7	6,031	-0.11%
2019/05/02	2	12.15	0	0.00	12.15	2	5,909	0.03%
2019/04/30	10	12.00	18	11.91	12.00	-8	5,811	-0.14%
2019/04/29	0	0.00	3	11.70	11.80	-3	5,626	-0.05%
2019/04/26	8	11.48	0	0.00	11.50	8	5,418	0.15%
2019/04/25	25	11.39	0	0.00	11.40	25	5,215	0.48%
2019/04/24	17	11.35	0	0.00	11.35	17	5,158	0.33%
2019/04/18	0	0.00	5	11.25	11.20	-5	5,285	-0.09%
2019/04/12	3	11.30	0	0.00	11.25	3	5,159	0.06%
2019/04/10	1	11.20	12	11.20	11.25	-11	5,099	-0.22%
2019/04/09	3	11.30	0	0.00	11.30	3	4,895	0.06%
2019/04/08	5	11.36	0	0.00	11.35	5	4,826	0.10%
2019/04/03	1	11.40	0	0.00	11.35	1	4,730	0.02%
2019/04/02	0	0.00	5	11.35	11.35	-5	4,668	-0.11%
2019/03/29	0.1	11.35	0	0.00	11.40	0.1	4,544	0.00%
2019/03/28	10	11.35	0	0.00	11.40	10	4,474	0.22%
2019/03/27	4	11.35	100	11.35	11.40	-96	4,445	-2.16%
2019/03/26	112	11.35	5	11.35	11.35	107	4,395	2.43%	大買/鉅額交易
2019/03/20	27	11.31	1	11.30	11.30	26	4,143	0.63%
2019/03/19	3	11.35	0	0.00	11.40	3	4,032	0.07%
2019/03/18	10	11.30	3	11.23	11.30	7	3,907	0.18%
2019/03/15	20	11.05	218	11.01	11.05	-198	3,756	-5.27%	大賣/鉅額交易
2019/03/13	0	0.00	1	10.90	10.85	-1	3,594	-0.03%
2019/03/11	0	0.00	20	10.90	10.90	-20	3,567	-0.56%
2019/03/08	0	0.00	51	10.85	10.90	-51	3,557	-1.43%
2019/03/07	20	10.95	0	0.00	10.85	20	3,593	0.56%
2019/03/06	2	10.75	20	10.75	10.80	-18	3,456	-0.52%
2019/03/04	0	0.00	4	10.70	10.75	-4	3,395	-0.12%
2019/02/26	5	10.70	1	10.70	10.70	4	3,328	0.12%
2019/02/25	14	10.65	0	0.00	10.65	14	3,279	0.43%
2019/02/22	0	0.00	2	10.60	10.65	-2	3,243	-0.06%
2019/02/20	4	10.60	0	0.00	10.65	4	3,215	0.12%
2019/02/19	1	10.55	0	0.00	10.60	1	3,131	0.03%
2019/02/18	0	0.00	20	10.60	10.60	-20	3,125	-0.64%
2019/02/15	16	10.55	0	0.00	10.55	16	3,103	0.52%
2019/02/13	50	10.58	0	0.00	10.60	50	3,026	1.65%
2019/02/12	10	10.55	0.4	10.55	10.50	9.7	2,996	0.32%
2019/02/11	17	10.55	20	10.55	10.50	-3	3,011	-0.10%
2019/01/30	3	10.45	0	0.00	10.50	3	2,916	0.10%
2019/01/25	0	0.00	20	10.45	10.45	-20	2,811	-0.71%
2019/01/24	3	10.40	0	0.00	10.45	3	2,781	0.11%
2019/01/18	10	10.35	0	0.00	10.40	10	2,762	0.36%
2019/01/11	7	10.36	1	10.35	10.35	6	3,041	0.20%
2019/01/08	0	0.00	0.1	10.20	10.15	-0.1	3,000	0.00%
2019/01/04	0	0.00	10	10.10	10.10	-10	3,127	-0.32%
2018/12/24	0	0.00	2.2	10.10	10.15	-2.2	3,449	-0.06%
2018/12/20	5	10.15	0	0.00	10.15	5	3,624	0.14%
2018/12/17	0	0.00	2	10.20	10.25	-2	3,658	-0.05%
2018/12/12	2	10.18	0	0.00	10.20	2	3,720	0.05%
2018/12/11	2	10.20	0	0.00	10.15	2	3,724	0.05%
2018/12/10	20	10.14	2	10.20	10.20	18	3,816	0.47%
2018/12/04	0	0.00	13	10.35	10.35	-13	3,871	-0.34%
2018/11/26	0	0.00	0.1	10.25	10.25	-0.1	4,003	0.00%
2018/11/21	1	10.25	4	10.20	10.20	-3	4,067	-0.07%
2018/11/13	3	10.20	30	10.18	10.25	-27	4,180	-0.65%
2018/11/09	0	0.00	20	10.30	10.30	-20	4,212	-0.47%
2018/11/07	0.9	10.30	0	0.00	10.30	0.9	4,210	0.02%
2018/11/05	0	0.00	1	10.20	10.25	-1	4,325	-0.02%
2018/10/31	1	10.20	0	0.00	10.20	1	4,391	0.02%
2018/10/30	21	10.10	0	0.00	10.10	21	4,388	0.48%
2018/10/26	0	0.00	6	10.00	10.15	-6	4,493	-0.13%
2018/10/25	1	10.00	318.9	10.00	10.10	-317.9	4,433	-7.17%	大賣/鉅額交易
2018/10/23	0	0.00	2	10.20	10.15	-2	4,772	-0.04%
2018/10/22	2	10.30	0	0.00	10.30	2	4,838	0.04%
2018/10/18	0	0.00	0.7	10.30	10.30	-0.7	4,767	-0.02%
2018/10/17	0	0.00	7.4	10.40	10.40	-7.4	4,813	-0.15%
2018/10/16	0	0.00	2.6	10.32	10.35	-2.6	4,846	-0.05%
2018/10/15	0	0.00	12.4	10.35	10.30	-12.4	4,820	-0.26%
2018/10/12	0	0.00	1	10.40	10.35	-1	4,771	-0.02%
2018/10/11	0	0.00	10	10.25	10.25	-10	4,722	-0.21%
2018/10/09	5	10.55	4	10.60	10.60	1	4,601	0.02%
2018/10/08	2	10.53	5	10.50	10.50	-3	4,611	-0.07%
2018/10/05	20	10.48	10	10.45	10.50	10	4,625	0.22%
2018/10/04	5	10.65	16.2	10.64	10.60	-11.2	4,549	-0.25%
2018/10/02	10	10.75	0	0.00	10.75	10	4,509	0.22%
2018/09/28	10	10.70	0	0.00	10.75	10	4,511	0.22%
2018/09/27	10	10.60	0	0.00	10.70	10	4,407	0.23%
2018/09/26	0.1	10.70	2	10.70	10.65	-1.9	4,432	-0.04%
2018/09/21	3	10.65	0	0.00	10.70	3	4,416	0.07%
2018/09/20	20	10.65	0	0.00	10.70	20	4,393	0.46%
2018/09/19	10	10.60	2	10.65	10.65	8	4,380	0.18%
2018/09/17	2	10.65	0	0.00	10.60	2	4,390	0.05%
2018/09/14	1	10.65	0	0.00	10.65	1	4,357	0.02%
2018/09/13	5	10.56	0.8	10.60	10.60	4.2	4,288	0.10%
2018/09/12	0	0.00	1	10.45	10.55	-1	4,250	-0.02%
2018/09/10	0.7	10.45	0	0.00	10.45	0.7	4,240	0.02%
2018/09/05	0	0.00	1	10.40	10.40	-1	4,151	-0.02%
2018/09/04	5	10.40	0	0.00	10.45	5	4,076	0.12%
2018/09/03	5	10.40	10	10.40	10.45	-5	4,100	-0.12%
2018/08/24	0	0.00	5	10.25	10.20	-5	4,123	-0.12%
2018/08/23	5	10.25	0	0.00	10.30	5	4,134	0.12%
2018/08/22	2	10.25	0	0.00	10.25	2	4,163	0.05%
2018/08/17	1	10.15	0	0.00	10.20	1	4,098	0.02%
2018/08/16	2	10.15	0	0.00	10.15	2	4,070	0.05%
2018/08/15	0	0.00	10	10.15	10.15	-10	4,057	-0.25%
2018/08/13	0	0.00	9	10.25	10.20	-9	4,082	-0.22%
2018/08/10	12	10.30	12	10.25	10.30	0	4,037	0.00%
2018/08/09	1	10.25	0	0.00	10.20	1	3,994	0.03%
2018/08/02	0	0.00	11	10.20	10.15	-11	3,941	-0.28%
2018/08/01	2	10.23	2	10.20	10.25	0	3,873	0.00%
2018/07/31	0	0.00	62	10.15	10.15	-62	3,844	-1.61%
2018/07/30	10	10.60	8	10.65	10.65	2	3,618	0.06%
2018/07/24	0	0.00	43	10.55	10.55	-43	3,283	-1.31%
2018/07/23	1	10.50	0	0.00	10.50	1	3,231	0.03%
2018/07/18	12	10.45	0	0.00	10.50	12	3,161	0.38%
2018/07/17	26	10.46	0	0.00	10.50	26	3,142	0.83%
2018/07/16	2.1	10.45	0	10.45	10.40	2.1	3,098	0.07%
2018/07/12	10	10.35	0	0.00	10.40	10	3,058	0.33%
2018/07/11	0	0.00	15	10.35	10.35	-15	3,080	-0.49%
2018/07/09	7	10.30	0	0.00	10.30	7	3,135	0.22%
2018/07/03	16	10.35	0	0.00	10.30	16	3,153	0.51%
2018/06/29	10	10.40	0	0.00	10.45	10	3,164	0.32%
2018/06/28	0	0.00	2	10.40	10.35	-2	3,155	-0.06%
2018/06/27	2	10.45	6	10.40	10.40	-4	3,159	-0.13%
2018/06/26	20	10.50	0	0.00	10.50	20	3,156	0.63%
2018/06/25	20	10.50	0	0.00	10.50	20	3,141	0.64%
2018/06/15	0	0.00	5	10.45	10.50	-5	3,219	-0.16%
2018/06/11	0	0.00	3	10.40	10.50	-3	3,430	-0.09%
2018/06/06	100	10.40	0	0.00	10.45	100	3,435	2.91%
2018/05/31	0	0.00	25	10.34	10.30	-25	3,413	-0.73%
2018/05/30	10	10.30	0	0.00	10.35	10	3,451	0.29%
2018/05/28	1	10.35	0	0.00	10.40	1	3,486	0.03%
2018/05/24	0	0.00	5	10.35	10.40	-5	3,553	-0.14%
2018/05/22	6	10.35	0	0.00	10.35	6	3,657	0.16%
2018/05/21	7	10.40	13	10.40	10.40	-6	3,760	-0.16%
2018/05/18	0.7	10.30	432	10.35	10.40	-431.3	3,831	-11.26%	大賣/鉅額交易
2018/05/16	0	0.00	50	10.35	10.40	-50	3,913	-1.28%
2018/05/14	0	0.00	1	10.35	10.40	-1	4,292	-0.02%
2018/05/10	0	0.00	7.2	10.30	10.35	-7.2	4,326	-0.17%
2018/05/08	0	0.00	5	10.30	10.30	-5	4,389	-0.11%
2018/05/07	0	0.00	10	10.30	10.25	-10	4,416	-0.23%
2018/05/03	1	10.30	0	0.00	10.35	1	4,432	0.02%
2018/05/02	0	0.00	50	10.30	10.30	-50	4,416	-1.13%
2018/04/27	1	10.20	0	0.00	10.15	1	4,407	0.02%
2018/04/23	2	10.15	0	0.00	10.20	2	4,637	0.04%
2018/04/20	4	10.15	0	0.00	10.20	4	4,702	0.09%
2018/04/19	4	10.15	0	0.00	10.20	4	4,747	0.08%
2018/04/18	7	10.15	0	0.00	10.15	7	4,775	0.15%
2018/04/17	13	10.15	0	0.00	10.15	13	4,876	0.27%
2018/04/16	12	10.16	0	0.00	10.15	12	4,872	0.25%
2018/04/11	5	10.20	0	0.00	10.20	5	4,993	0.10%
2018/04/10	5	10.20	0	0.00	10.20	5	5,003	0.10%
2018/04/09	0	0.00	5	10.20	10.20	-5	5,028	-0.10%
2018/04/03	3	10.15	0	0.00	10.15	3	5,016	0.06%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/30	70	10.20	0	0.00	10.20	70	5,000	1.40%
2018/03/29	25	10.21	0	0.00	10.20	25	4,992	0.50%
2018/03/26	20	10.25	0	0.00	10.20	20	4,871	0.41%
2018/03/23	5	10.20	25	10.25	10.25	-20	4,854	-0.41%
2018/03/21	0	0.00	7	10.40	10.35	-7	4,827	-0.14%
2018/03/19	65	10.38	0	0.00	10.40	65	4,873	1.33%
2018/03/16	0	0.00	0.7	10.40	10.40	-0.7	4,851	-0.01%
2018/03/12	5	10.15	0.1	10.15	10.15	4.9	4,550	0.11%
2018/03/07	0	0.00	8	10.12	10.10	-8	4,706	-0.17%
2018/03/01	50	10.20	0	0.00	10.20	50	4,752	1.05%
2018/02/27	11	10.15	0	0.00	10.15	11	4,699	0.23%
2018/02/22	0	0.00	0.5	10.15	10.15	-0.5	4,685	-0.01%
2018/02/12	1	10.00	0	0.00	10.00	1	4,626	0.02%
2018/02/09	40	9.89	0	0.00	10.05	40	4,513	0.89%
2018/02/08	53	9.98	0	0.00	10.00	53	4,451	1.19%
2018/02/06	205	9.88	0	0.00	9.88	205	4,306	4.76%	大買/鉅額交易
2018/02/05	20.7	10.10	0	0.00	10.05	20.7	4,029	0.51%
2018/02/02	1	10.15	0	0.00	10.15	1	3,992	0.03%
2018/02/01	3	10.15	0	0.00	10.10	3	3,986	0.08%
2018/01/26	15	10.20	0	0.00	10.20	15	3,907	0.38%
2018/01/25	98	10.20	0	0.00	10.25	98	3,884	2.52%
2018/01/24	98	10.19	0	0.00	10.20	98	3,869	2.53%
2018/01/23	28	10.20	0	0.00	10.20	28	3,828	0.73%
2018/01/22	42	10.20	1	10.30	10.25	41	3,785	1.08%
2018/01/19	5	10.20	0	0.00	10.25	5	3,734	0.13%
2018/01/16	0	0.00	1	10.25	10.25	-1	3,560	-0.03%
2018/01/15	0.4	10.20	0	0.00	10.25	0.4	3,544	0.01%
2018/01/12	0	0.00	1	10.20	10.20	-1	3,618	-0.03%
2018/01/11	5	10.20	1	10.15	10.15	4	3,576	0.11%
2018/01/10	0	0.00	15	10.05	10.05	-15	3,512	-0.43%
2018/01/09	203	10.10	1	10.10	10.10	202	3,492	5.78%	大買/鉅額交易
2018/01/08	0	0.00	5	10.10	10.10	-5	3,454	-0.14%
2018/01/05	18	10.00	0	0.00	10.05	18	3,377	0.53%
2018/01/04	0	0.00	30	10.00	10.05	-30	3,321	-0.90%
2018/01/03	2	9.93	1	9.95	9.97	1	3,281	0.03%