台中銀 (2812)-富邦-彰化券商分點個股進出

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
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247張
產業
上市金融類股
876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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	10	18.00	51.1	18.00	17.95	-41.1	7,127	-0.58%
2024/05/15	2	17.93	0.5	17.95	17.90	1.5	7,203	0.02%
2024/05/14	0.1	18.00	0	0.00	17.90	0.1	7,288	0.00%
2024/05/13	1.1	18.05	0	0.00	18.05	1.1	7,381	0.01%
2024/05/10	1.1	18.00	0	0.00	18.05	1.1	7,667	0.01%
2024/05/09	1.1	17.86	0.6	17.85	17.85	0.5	9,122	0.01%
2024/05/08	1	17.90	0	0.00	17.90	1	9,200	0.01%
2024/05/07	3	17.90	0	0.00	18.00	3	9,213	0.03%
2024/05/06	1.1	18.10	3.9	18.04	18.05	-2.8	9,132	-0.03%
2024/05/03	0	0.00	2	17.90	17.80	-2	9,025	-0.02%
2024/04/30	5.3	17.70	0	0.00	17.70	5.3	8,924	0.06%
2024/04/29	0	0.00	3.7	17.74	17.80	-3.7	8,881	-0.04%
2024/04/26	1	17.40	0	0.00	17.45	1	8,785	0.01%
2024/04/24	5	17.51	0	0.00	17.45	5	8,771	0.06%
2024/04/23	0	0.00	2	17.60	17.70	-2	8,759	-0.02%
2024/04/22	0	0.00	1	17.40	17.30	-1	8,673	-0.01%
2024/04/19	5	17.15	11	17.10	17.10	-6	8,587	-0.07%
2024/04/18	3	17.25	3	17.35	17.40	0	8,456	0.00%
2024/04/17	22	17.12	0	0.00	17.30	22	8,453	0.26%
2024/04/16	1	17.05	0	0.00	17.00	1	8,584	0.01%
2024/04/15	82	17.23	0.7	17.40	17.40	81.3	8,476	0.96%
2024/04/12	1	17.25	0	0.00	17.25	1	8,441	0.01%
2024/04/11	0	0.00	1	17.45	17.45	-1	8,412	-0.01%
2024/04/10	0	0.00	15	17.33	17.30	-15	8,352	-0.18%
2024/04/09	0	0.00	53.3	17.15	17.15	-53.3	8,298	-0.64%
2024/04/08	0.1	17.05	1	17.05	17.10	-0.9	8,280	-0.01%
2024/04/03	1	17.00	0	0.00	17.00	1	8,262	0.01%
2024/04/02	1	17.05	0	0.00	17.00	1	8,243	0.01%
2024/04/01	3	17.13	4	17.15	17.10	-1	8,240	-0.01%
2024/03/29	1.1	17.10	0	0.00	17.10	1.1	8,224	0.01%
2024/03/28	0.1	17.10	50.1	17.05	17.05	-50	8,205	-0.61%
2024/03/27	0	0.00	10	17.05	17.05	-10	8,207	-0.12%
2024/03/26	1	16.95	0	0.00	16.85	1	8,182	0.01%
2024/03/25	2.4	16.91	0	0.00	16.90	2.4	8,172	0.03%
2024/03/22	0	0.00	0.2	17.20	17.00	-0.2	8,244	0.00%
2024/03/21	6	16.90	0	0.00	16.95	6	8,273	0.07%
2024/03/20	28	16.80	0.1	16.90	16.75	27.9	8,250	0.34%
2024/03/19	12	16.91	0	0.00	16.90	12	8,199	0.15%
2024/03/18	4.1	17.16	1	16.95	17.10	3.1	8,193	0.04%
2024/03/15	4.4	17.35	23	17.25	17.20	-18.6	8,090	-0.23%
2024/03/14	2	17.55	25.2	17.60	17.55	-23.2	7,817	-0.30%
2024/03/13	0.3	17.40	1	17.50	17.55	-0.7	7,716	-0.01%
2024/03/12	6.2	17.25	8.2	17.25	17.30	-2	7,655	-0.03%
2024/03/11	0	0.00	1	17.15	17.15	-1	7,752	-0.01%
2024/03/08	6.2	17.09	0	0.00	17.10	6.2	7,737	0.08%
2024/03/06	10.4	17.00	4	17.05	17.10	6.4	7,564	0.08%
2024/03/05	0.1	16.75	8.1	16.75	16.75	-8	7,463	-0.11%
2024/03/04	2.2	16.71	0	0.00	16.75	2.2	7,428	0.03%
2024/03/01	10.2	16.75	3	16.72	16.80	7.2	7,384	0.10%
2024/02/29	3.3	16.47	7.1	16.55	16.65	-3.8	7,294	-0.05%
2024/02/27	3.6	16.31	3	16.40	16.40	0.6	7,143	0.01%
2024/02/26	15.1	16.27	14.8	16.34	16.40	0.4	7,083	0.01%
2024/02/23	0.2	15.72	31	15.75	15.70	-30.8	6,620	-0.46%
2024/02/22	10.2	15.80	16.3	15.75	15.80	-6.1	6,636	-0.09%
2024/02/21	0	0.00	2.1	15.70	15.85	-2.1	6,618	-0.03%
2024/02/20	4.9	15.62	5.1	15.60	15.60	-0.2	6,703	0.00%
2024/02/19	0	15.60	2.1	15.60	15.60	-2.1	6,726	-0.03%
2024/02/16	4.6	15.51	0.1	15.55	15.50	4.5	6,724	0.07%
2024/02/15	20.2	15.40	4.1	15.45	15.50	16.1	6,602	0.24%
2024/02/05	2.6	15.39	3	15.35	15.35	-0.4	6,461	-0.01%
2024/02/02	23.3	15.27	92.5	15.25	15.40	-69.2	6,356	-1.09%
2024/02/01	180	15.04	53.7	15.27	15.30	126.2	6,057	2.08%	大買/鉅額交易
2024/01/31	34.2	15.82	0	0.00	15.70	34.2	4,569	0.75%
2024/01/30	6	15.91	0	0.00	15.85	6	4,473	0.13%
2024/01/26	2	15.95	2	15.95	16.00	0	4,453	0.00%
2024/01/25	0.2	15.95	0	0.00	15.90	0.2	4,461	0.01%
2024/01/24	3.1	15.95	0	0.00	15.90	3.1	4,468	0.07%
2024/01/23	4	15.90	0	0.00	15.95	4	4,477	0.09%
2024/01/22	1.1	15.90	0	0.00	15.85	1.1	4,498	0.02%
2024/01/19	10	15.80	0	0.00	15.95	10	4,497	0.22%
2024/01/18	16.1	15.78	0	0.00	15.85	16.1	4,502	0.36%
2024/01/17	39.2	15.82	0	0.00	15.80	39.2	4,485	0.87%
2024/01/16	18.3	15.90	0	0.00	15.90	18.3	4,430	0.41%
2024/01/12	10.2	16.05	0	0.00	16.15	10.2	4,399	0.23%
2024/01/11	17	16.17	0.4	16.20	16.20	16.7	4,382	0.38%
2024/01/10	0.8	16.07	10.1	16.13	16.15	-9.3	4,400	-0.21%
2024/01/09	10.3	15.85	0	0.00	15.85	10.3	4,223	0.24%
2024/01/08	0	16.00	0.8	16.10	15.90	-0.8	4,216	-0.02%
2024/01/05	10	15.90	0.7	16.00	15.95	9.3	4,209	0.22%
2024/01/04	0	0.00	0.3	15.95	15.95	-0.3	4,224	-0.01%
2024/01/03	10.1	15.85	0	0.00	15.90	10.1	4,301	0.23%
2024/01/02	3	15.85	0.4	15.95	15.90	2.6	4,294	0.06%
2023/12/29	0	0.00	0.2	16.00	15.90	-0.2	4,321	0.00%
2023/12/28	3	15.87	42.2	15.95	16.00	-39.2	4,325	-0.91%
2023/12/27	3	15.90	0	0.00	15.90	3	4,332	0.07%
2023/12/26	13.7	15.91	1.8	15.93	15.95	12	4,327	0.28%
2023/12/25	0	0.00	1.3	15.85	15.80	-1.3	4,334	-0.03%
2023/12/22	3.1	15.70	5	15.70	15.70	-1.9	4,353	-0.04%
2023/12/21	3.3	15.82	0	0.00	15.75	3.3	4,350	0.08%
2023/12/20	6.8	15.95	0	0.00	15.90	6.8	4,329	0.16%
2023/12/19	9	15.80	136	15.75	15.75	-127	4,316	-2.94%	大賣/鉅額交易
2023/12/18	3.6	15.97	2.5	15.96	15.95	1.1	4,231	0.03%
2023/12/15	4.5	16.30	5.2	16.40	16.20	-0.7	4,157	-0.02%
2023/12/14	4	16.28	0.1	16.35	16.35	3.9	4,138	0.10%
2023/12/13	8.2	16.32	0	0.00	16.20	8.2	4,085	0.20%
2023/12/12	0.2	16.45	4	16.50	16.50	-3.8	3,978	-0.10%
2023/12/11	0.3	16.45	41.5	16.45	16.45	-41.2	3,940	-1.05%
2023/12/08	4	16.15	2.3	16.17	16.20	1.7	3,811	0.05%
2023/12/07	3.1	16.00	13.8	16.01	16.05	-10.7	3,739	-0.29%
2023/12/06	0.2	15.95	9.2	16.06	16.05	-9	3,707	-0.24%
2023/12/05	3	15.80	0.6	15.81	15.80	2.4	3,551	0.07%
2023/12/04	2	15.73	5	15.70	15.80	-3	3,503	-0.09%
2023/12/01	2.1	15.70	4.4	15.74	15.75	-2.3	3,500	-0.07%
2023/11/30	4	15.60	3	15.80	15.80	1	3,475	0.03%
2023/11/29	0	0.00	0.1	15.65	15.65	-0.1	3,395	0.00%
2023/11/28	1	15.55	1.3	15.65	15.65	-0.3	3,389	-0.01%
2023/11/27	0	0.00	0.1	15.65	15.55	-0.1	3,344	0.00%
2023/11/23	0.1	15.55	2.7	15.59	15.70	-2.7	3,312	-0.08%
2023/11/21	0.7	15.45	0.4	15.43	15.45	0.3	3,169	0.01%
2023/11/20	0	0.00	1.4	15.40	15.40	-1.4	3,079	-0.05%
2023/11/17	0	0.00	6.1	15.27	15.35	-6.1	3,026	-0.20%
2023/11/16	2.2	15.05	0	0.00	15.05	2.2	2,867	0.08%
2023/11/15	1.2	14.96	0	15.00	15.00	1.2	2,824	0.04%
2023/11/14	3	14.90	4	14.90	14.95	-1	2,820	-0.04%
2023/11/13	0.5	14.95	6.9	14.90	14.90	-6.4	2,868	-0.22%
2023/11/10	0	0.00	1	14.90	14.90	-1	2,997	-0.03%
2023/11/07	0.2	14.89	0	0.00	14.85	0.2	3,084	0.01%
2023/11/06	0.2	14.93	17.3	14.90	14.90	-17.1	3,086	-0.55%
2023/11/03	1.1	14.80	2	14.80	14.80	-0.9	3,084	-0.03%
2023/11/01	0.1	14.71	0	0.00	14.70	0.1	3,122	0.00%
2023/10/31	18.7	14.68	0	0.00	14.70	18.7	3,135	0.60%
2023/10/30	3.1	14.70	0	0.00	14.65	3.1	3,243	0.10%
2023/10/27	0	0.00	0	14.75	14.70	0	3,250	0.00%
2023/10/26	0.3	14.75	0	14.75	14.75	0.3	3,303	0.01%
2023/10/24	1.3	14.76	0.1	14.80	14.75	1.1	3,336	0.03%
2023/10/23	0.2	14.90	1	14.75	14.80	-0.8	3,373	-0.02%
2023/10/20	2.1	14.75	0	0.00	14.85	2.1	3,402	0.06%
2023/10/19	0	0.00	1.4	14.90	14.90	-1.4	3,428	-0.04%
2023/10/18	9	14.81	3	14.85	14.90	6	3,467	0.17%
2023/10/16	17.5	14.86	0	0.00	14.95	17.5	3,655	0.48%
2023/10/13	5	14.95	0.1	15.00	14.95	4.9	4,098	0.12%
2023/10/12	15	14.90	0.5	14.90	15.00	14.5	4,414	0.33%
2023/10/11	0.8	14.90	4	14.85	14.95	-3.3	4,524	-0.07%
2023/10/06	0.2	14.80	0	0.00	14.75	0.2	4,514	0.00%
2023/10/05	10.9	14.66	0	0.00	14.70	10.9	4,580	0.24%
2023/10/04	0.2	14.80	0	0.00	14.70	0.2	4,602	0.00%
2023/10/02	1.5	14.72	1	14.75	14.75	0.5	4,752	0.01%
2023/09/28	1	14.65	12	14.66	14.65	-11	4,891	-0.23%
2023/09/27	1	14.70	0	0.00	14.70	1	4,938	0.02%
2023/09/26	4.4	14.72	0	0.00	14.70	4.4	4,961	0.09%
2023/09/25	0.2	14.80	0	0.00	14.80	0.2	5,037	0.00%
2023/09/22	0.1	14.80	0	0.00	14.75	0.1	5,226	0.00%
2023/09/21	1.2	14.77	0	0.00	14.75	1.2	5,228	0.02%
2023/09/20	0.2	14.90	0	0.00	14.90	0.2	5,212	0.00%
2023/09/19	0.1	14.90	0.2	14.90	14.85	-0.1	5,230	0.00%
2023/09/15	0.1	14.95	40	14.95	14.95	-39.9	5,308	-0.75%
2023/09/14	2.9	14.90	110	14.90	14.90	-107.1	5,299	-2.02%	大賣/鉅額交易
2023/09/13	0	0.00	60.4	14.90	14.90	-60.4	5,311	-1.14%
2023/09/12	0	0.00	0.1	14.80	14.85	-0.1	5,371	0.00%
2023/09/11	1	14.80	25	14.75	14.80	-24	5,403	-0.44%
2023/09/08	1.3	14.77	20	14.80	14.80	-18.7	5,393	-0.35%
2023/09/07	1.4	14.78	6	14.80	14.75	-4.6	5,419	-0.09%
2023/09/06	6	14.82	5.5	14.85	14.80	0.5	5,466	0.01%
2023/09/05	3.1	14.90	0	0.00	14.90	3.1	5,470	0.06%
2023/09/04	1.4	14.90	0.9	14.95	14.90	0.5	5,520	0.01%
2023/09/01	1.6	14.84	0.1	14.85	14.85	1.6	5,539	0.03%
2023/08/31	1	14.80	0	0.00	14.75	1	5,542	0.02%
2023/08/30	0.2	14.85	0	0.00	14.80	0.2	5,615	0.00%
2023/08/29	0.7	14.80	0.1	14.80	14.80	0.6	5,620	0.01%
2023/08/28	0	14.75	0	0.00	14.70	0	5,646	0.00%
2023/08/25	0	14.70	0	0.00	14.60	0	5,686	0.00%
2023/08/24	0.1	14.66	0	0.00	14.65	0.1	5,703	0.00%
2023/08/23	0.6	14.70	0	0.00	14.60	0.6	5,763	0.01%
2023/08/22	0.8	14.66	3.1	14.65	14.65	-2.3	5,809	-0.04%
2023/08/21	1.8	14.65	0.1	14.65	14.65	1.7	5,828	0.03%
2023/08/18	1	14.56	23.2	14.55	14.55	-22.2	5,861	-0.38%
2023/08/17	0.1	14.49	0	0.00	14.55	0.1	5,830	0.00%
2023/08/16	7.3	14.51	0	0.00	14.50	7.3	5,797	0.13%
2023/08/15	1	14.70	0	0.00	14.65	1	5,689	0.02%
2023/08/14	11	14.70	4.3	14.70	14.70	6.8	5,704	0.12%
2023/08/11	1	14.85	0	0.00	14.90	1	5,765	0.02%
2023/08/10	1	14.85	0.5	15.00	14.85	0.5	5,816	0.01%
2023/08/09	1	14.85	0	0.00	14.85	1	5,824	0.02%
2023/08/08	0.1	14.87	2	14.90	14.80	-1.9	5,865	-0.03%
2023/08/07	0.1	14.90	0.1	14.90	14.90	0	5,967	0.00%
2023/08/04	0	0.00	1	14.80	14.85	-1	5,993	-0.02%
2023/08/02	9.6	14.86	0	0.00	14.85	9.6	6,033	0.16%
2023/08/01	19.2	14.94	0	0.00	15.00	19.2	6,003	0.32%
2023/07/31	3.3	14.97	0.5	15.00	14.90	2.8	6,038	0.05%
2023/07/28	0.1	15.01	4	15.00	15.00	-3.9	6,037	-0.06%
2023/07/27	6.2	15.02	10	15.10	15.05	-3.8	6,158	-0.06%
2023/07/26	3	15.05	1.3	14.93	15.05	1.8	6,289	0.03%
2023/07/25	1.2	14.89	5	14.85	14.90	-3.8	6,312	-0.06%
2023/07/24	8.5	14.81	0	0.00	14.80	8.5	6,290	0.14%
2023/07/21	1	14.90	11	14.90	14.90	-10	6,277	-0.16%
2023/07/20	4.1	14.91	0	0.00	14.95	4.1	6,368	0.06%
2023/07/19	3.1	14.95	0.1	15.05	15.00	3	6,347	0.05%
2023/07/18	207	15.02	33.5	15.09	15.15	173.5	6,220	2.79%	大買/鉅額交易
2023/07/17	73.3	15.67	10.1	15.75	15.75	63.2	5,840	1.08%
2023/07/14	163	15.50	4.7	15.51	15.55	158.4	5,566	2.85%	大買/鉅額交易
2023/07/13	35	15.47	1	15.50	15.45	34	5,480	0.62%
2023/07/12	30.4	15.45	3	15.45	15.50	27.4	5,504	0.50%
2023/07/11	0	15.45	2	15.43	15.45	-2	5,482	-0.04%
2023/07/10	0.1	15.30	1	15.25	15.25	-1	5,506	-0.02%
2023/07/07	26.3	15.15	11	15.05	15.20	15.3	5,473	0.28%
2023/07/06	5.1	15.33	3	15.33	15.20	2.1	5,464	0.04%
2023/07/05	1.1	15.51	0	15.65	15.50	1.1	5,340	0.02%
2023/07/04	0.1	15.50	5.1	15.45	15.45	-5	5,311	-0.09%
2023/07/03	0	15.50	23.7	15.45	15.45	-23.7	5,297	-0.45%
2023/06/30	1	15.15	1.4	15.16	15.20	-0.4	5,217	-0.01%
2023/06/29	0.5	15.00	0.2	15.00	14.95	0.4	5,042	0.01%
2023/06/28	0.1	14.95	31.1	14.90	14.95	-31	5,061	-0.61%
2023/06/27	1	14.95	32.6	14.90	14.90	-31.6	5,091	-0.62%
2023/06/26	0	0.00	5.3	14.95	14.95	-5.3	5,095	-0.10%
2023/06/21	1.1	14.85	0	0.00	14.90	1.1	5,055	0.02%
2023/06/19	3.1	14.78	0	0.00	14.80	3.1	5,120	0.06%
2023/06/16	0.1	14.85	0	0.00	14.80	0.1	5,149	0.00%
2023/06/15	0.6	14.85	0	0.00	14.80	0.6	5,129	0.01%
2023/06/14	0.3	14.93	1	14.90	14.90	-0.7	5,187	-0.01%
2023/06/13	4.6	14.95	2.3	14.90	14.90	2.2	5,393	0.04%
2023/06/12	8.3	14.87	5.5	14.85	14.85	2.8	5,429	0.05%
2023/06/09	1.3	14.75	1	14.75	14.75	0.3	5,640	0.00%
2023/06/08	1.4	14.76	0	0.00	14.70	1.4	5,831	0.02%
2023/06/07	2.6	14.80	0	14.85	14.80	2.6	5,987	0.04%
2023/06/06	0.5	14.79	0	14.80	14.80	0.4	6,036	0.01%
2023/06/05	1.7	14.78	4	14.80	14.75	-2.3	6,096	-0.04%
2023/06/02	1.1	14.70	0	0.00	14.70	1.1	6,155	0.02%
2023/06/01	1.1	14.70	0	0.00	14.65	1.1	6,229	0.02%
2023/05/31	0.1	14.70	0	14.70	14.65	0.1	6,269	0.00%
2023/05/30	2.2	14.70	0	0.00	14.70	2.2	6,363	0.03%
2023/05/29	0.2	14.65	0	14.65	14.65	0.1	6,459	0.00%
2023/05/26	2.7	14.65	0	0.00	14.60	2.7	6,599	0.04%
2023/05/25	12.1	14.66	0	0.00	14.65	12.1	6,690	0.18%
2023/05/24	0.1	14.70	2	14.70	14.70	-1.9	6,793	-0.03%
2023/05/23	1.2	14.71	0	0.00	14.70	1.2	6,811	0.02%
2023/05/22	0.1	14.80	0	0.00	14.70	0.1	6,994	0.00%
2023/05/19	0	0.00	13	14.70	14.70	-13	7,004	-0.19%
2023/05/18	1.4	14.71	0	0.00	14.70	1.4	7,049	0.02%
2023/05/17	3	14.73	0	0.00	14.75	3	7,009	0.04%
2023/05/16	8.1	14.61	0	0.00	14.65	8.1	6,928	0.12%
2023/05/15	1.4	14.60	0	0.00	14.60	1.4	6,957	0.02%
2023/05/12	1	14.50	58	14.50	14.55	-57	6,983	-0.82%
2023/05/11	3.2	14.50	0	0.00	14.55	3.2	7,003	0.05%
2023/05/10	0.2	14.68	1	14.70	14.70	-0.8	6,955	-0.01%
2023/05/09	0	0.00	1	14.60	14.70	-1	7,038	-0.01%
2023/05/08	0.9	14.65	11	14.60	14.65	-10.1	7,071	-0.14%
2023/05/05	12	14.60	7	14.59	14.65	5	7,115	0.07%
2023/05/04	5.1	14.51	0.3	14.50	14.55	4.8	7,194	0.07%
2023/05/03	22	14.45	89	14.50	14.45	-67	7,183	-0.93%
2023/05/02	87.1	14.35	2	14.40	14.40	85.1	7,141	1.19%
2023/04/28	3	14.15	20	14.15	14.10	-17	7,128	-0.24%
2023/04/27	34.1	14.10	0	0.00	14.10	34.1	7,151	0.48%
2023/04/26	0.1	14.05	0	0.00	14.10	0.1	7,185	0.00%
2023/04/25	0	0.00	4	14.10	14.00	-4	7,220	-0.06%
2023/04/24	10.1	14.00	0	0.00	14.00	10.1	7,138	0.14%
2023/04/21	3.2	13.95	0	0.00	13.95	3.2	7,197	0.04%
2023/04/20	2.2	13.98	0	0.00	13.95	2.2	7,250	0.03%
2023/04/19	1	14.10	0	0.00	14.10	1	7,242	0.01%
2023/04/18	0.7	14.11	0	0.00	14.05	0.7	7,222	0.01%
2023/04/17	3.1	14.18	0.2	14.20	14.15	2.9	7,182	0.04%
2023/04/14	2.1	14.20	0	0.00	14.15	2.1	7,079	0.03%
2023/04/13	0.4	14.15	0.1	14.20	14.15	0.3	7,050	0.00%
2023/04/12	1	14.05	10	14.10	14.10	-9	6,995	-0.13%
2023/04/11	0	0.00	6	14.05	14.00	-6	6,937	-0.09%
2023/04/10	1	13.95	108.6	13.95	13.95	-107.6	6,892	-1.56%	大賣/鉅額交易
2023/04/07	1.9	13.92	6.3	13.91	13.95	-4.4	6,853	-0.06%
2023/04/06	0.1	13.90	0	0.00	13.90	0.1	6,826	0.00%
2023/03/31	2.1	13.85	0	0.00	13.85	2.1	6,814	0.03%
2023/03/30	2	13.85	0	0.00	13.80	2	6,848	0.03%
2023/03/29	0	0.00	0.2	13.85	13.85	-0.2	7,078	0.00%
2023/03/27	0	0.00	29	13.79	13.75	-29	7,037	-0.41%
2023/03/24	0.3	13.85	0	0.00	13.80	0.3	7,039	0.00%
2023/03/23	1.1	13.80	10	13.75	13.80	-8.9	7,004	-0.13%
2023/03/22	0.4	13.81	0.3	13.85	13.80	0.1	6,973	0.00%
2023/03/21	11.4	13.77	2	13.77	13.75	9.4	6,921	0.14%
2023/03/20	3	13.55	1.7	13.57	13.60	1.3	6,858	0.02%
2023/03/17	0.1	13.55	9.3	13.55	13.55	-9.2	6,842	-0.13%
2023/03/16	9.3	13.51	3	13.55	13.50	6.3	6,757	0.09%
2023/03/15	1.1	13.70	0.1	13.70	13.70	1.1	6,556	0.02%
2023/03/14	17	13.61	0	0.00	13.60	17	6,510	0.26%
2023/03/13	12.2	13.62	2	13.65	13.75	10.2	6,266	0.16%
2023/03/10	18.2	13.91	30.1	13.90	13.90	-11.9	6,050	-0.20%
2023/03/09	8.1	14.11	1	14.05	14.05	7.1	5,909	0.12%
2023/03/08	0.1	14.05	48.1	14.14	14.15	-48	5,845	-0.82%
2023/03/07	10	13.98	0.2	13.95	14.05	9.8	5,796	0.17%
2023/03/06	9.1	13.81	0	0.00	13.90	9.1	5,682	0.16%
2023/03/03	13.1	13.75	2	13.75	13.75	11.1	5,597	0.20%
2023/03/02	3	13.80	0	0.00	13.75	3	5,567	0.05%
2023/03/01	1	13.80	1	13.85	13.90	0	5,443	0.00%
2023/02/24	8	13.76	20	13.75	13.75	-12	5,339	-0.22%
2023/02/23	5	13.60	20	13.70	13.65	-15	5,141	-0.29%
2023/02/22	2	13.35	3	13.42	13.45	-1	5,001	-0.02%
2023/02/21	21.1	13.40	0	0.00	13.35	21.1	4,879	0.43%
2023/02/20	15	13.30	1	13.40	13.40	14	4,846	0.29%
2023/02/17	6	13.20	0	0.00	13.25	6	4,645	0.13%
2023/02/15	2.3	13.21	0	0.00	13.20	2.3	4,625	0.05%
2023/02/14	0.7	13.25	0	0.00	13.25	0.7	4,611	0.02%
2023/02/10	0.1	13.25	0	0.00	13.20	0.1	4,525	0.00%
2023/02/09	1	13.20	1	13.25	13.20	0	4,484	0.00%
2023/02/07	4.3	13.19	0	0.00	13.20	4.3	4,333	0.10%
2023/02/06	5.9	13.21	0	0.00	13.20	5.9	4,217	0.14%
2023/02/03	3.8	13.25	2	13.25	13.25	1.8	4,145	0.04%
2023/02/02	0	0.00	2	13.25	13.20	-2	4,044	-0.05%
2023/02/01	1	13.10	0	0.00	13.10	1	3,912	0.03%
2023/01/31	1	13.10	0	0.00	13.10	1	3,879	0.03%
2023/01/30	1.1	13.05	0	0.00	13.10	1.1	3,815	0.03%
2023/01/17	6.3	13.05	0	0.00	13.05	6.3	3,692	0.17%
2023/01/16	0	0.00	2.5	13.06	13.10	-2.5	3,604	-0.07%
2023/01/13	1	13.00	3	13.05	13.05	-2	3,586	-0.06%
2023/01/11	2	13.13	1	13.10	13.10	1	3,655	0.03%
2023/01/10	0	0.00	3	13.15	13.10	-3	3,627	-0.08%
2023/01/09	35.1	12.95	0	0.00	13.00	35.1	3,597	0.97%
2023/01/06	3	12.85	0	0.00	12.90	3	3,593	0.08%
2023/01/03	2	12.80	0	0.00	12.80	2	3,760	0.05%
2022/12/30	2.2	12.85	0	0.00	12.80	2.2	3,751	0.06%
2022/12/29	1	12.80	0	0.00	12.80	1	3,749	0.03%
2022/12/28	5	12.85	5	12.85	12.85	0	3,778	0.00%
2022/12/27	3	12.87	0	0.00	12.90	3	3,789	0.08%
2022/12/26	2.7	12.86	0	0.00	12.85	2.7	3,828	0.07%
2022/12/23	1	12.80	0	0.00	12.80	1	3,880	0.03%
2022/12/22	1	12.85	6.2	12.81	12.85	-5.2	3,917	-0.13%
2022/12/21	8.3	12.80	5	12.80	12.80	3.3	3,953	0.08%
2022/12/20	0.5	13.00	1	13.00	12.95	-0.5	3,763	-0.01%
2022/12/19	4.1	13.05	3	13.05	13.05	1.1	3,818	0.03%
2022/12/14	10.2	13.05	0	0.00	13.10	10.2	3,850	0.26%
2022/12/13	0	0.00	6	13.10	13.05	-6	3,832	-0.16%
2022/12/12	0.1	13.15	2	13.10	13.10	-1.9	3,884	-0.05%
2022/12/09	0	0.00	2	13.05	13.15	-2	4,134	-0.05%
2022/12/06	0.1	13.10	1	13.05	13.00	-0.9	4,145	-0.02%
2022/12/05	0	0.00	3	13.15	13.15	-3	4,197	-0.07%
2022/12/02	1	13.15	0	0.00	13.10	1	4,207	0.02%
2022/12/01	0	0.00	2.1	13.20	13.15	-2.1	4,264	-0.05%
2022/11/30	0.1	13.20	0	0.00	13.10	0.1	4,262	0.00%
2022/11/29	0.1	13.03	3	13.05	13.15	-2.9	4,285	-0.07%
2022/11/28	6	12.91	4	13.05	13.05	2	4,269	0.05%
2022/11/25	1	13.00	1	13.05	13.05	0	4,339	0.00%
2022/11/24	20.1	13.00	1	12.95	13.05	19.1	4,349	0.44%
2022/11/23	0.2	12.90	8.3	12.94	12.95	-8.2	4,328	-0.19%
2022/11/22	0	0.00	1.9	12.82	12.85	-1.9	4,317	-0.04%
2022/11/21	0	0.00	14.5	12.74	12.75	-14.5	4,315	-0.34%
2022/11/18	14.8	12.70	15	12.75	12.75	-0.2	4,338	-0.01%
2022/11/16	0.8	12.85	0	0.00	12.70	0.8	4,356	0.02%
2022/11/15	1.1	12.86	0	0.00	12.90	1.1	4,331	0.02%
2022/11/14	2	12.93	0	0.00	12.95	2	4,307	0.05%
2022/11/11	0.1	12.95	1	12.90	12.90	-0.9	4,264	-0.02%
2022/11/08	1	12.70	0	0.00	12.70	1	4,229	0.02%
2022/11/03	3	12.43	0.1	12.45	12.40	2.9	4,282	0.07%
2022/10/31	5	12.59	1	12.55	12.55	4	4,274	0.09%
2022/10/27	2.1	12.50	0	0.00	12.45	2.1	4,288	0.05%
2022/10/26	0.1	12.45	0	0.00	12.45	0.1	4,280	0.00%
2022/10/25	1	12.40	0.4	12.35	12.35	0.6	4,256	0.01%
2022/10/24	3	12.25	0	0.00	12.35	3	4,248	0.07%
2022/10/21	0.1	12.30	0	0.00	12.25	0.1	4,271	0.00%
2022/10/20	6.2	12.14	0	0.00	12.20	6.2	4,234	0.15%
2022/10/19	6	12.47	0	0.00	12.40	6	4,117	0.15%
2022/10/18	1.1	12.56	0	0.00	12.65	1.1	4,054	0.03%
2022/10/17	11	12.57	0	0.00	12.65	11	4,008	0.27%
2022/10/14	4.1	12.89	0	0.00	12.85	4.1	3,986	0.10%
2022/10/13	9.1	12.95	0	0.00	12.80	9.1	4,037	0.23%
2022/10/12	1.1	13.01	0	0.00	13.05	1.1	4,079	0.03%
2022/10/11	3	13.05	0	0.00	13.00	3	4,314	0.07%
2022/10/07	0.1	13.15	0	0.00	13.15	0.1	4,344	0.00%
2022/10/06	6	13.11	0	0.00	13.10	6	4,371	0.14%
2022/10/05	0	0.00	1.1	13.15	13.05	-1.1	4,433	-0.02%
2022/10/04	0.2	13.15	7	13.05	13.10	-6.8	4,464	-0.15%
2022/10/03	2.1	13.05	0	0.00	13.10	2.1	4,464	0.05%
2022/09/30	2.1	13.10	4	13.14	13.15	-1.9	4,468	-0.04%
2022/09/28	2	13.13	4	13.18	13.05	-2	4,495	-0.04%
2022/09/27	2.3	13.33	2.2	13.35	13.30	0.1	4,445	0.00%
2022/09/26	4	13.40	2	13.35	13.35	2	4,429	0.05%
2022/09/22	0.3	13.60	7	13.60	13.60	-6.7	4,488	-0.15%
2022/09/21	11	13.54	0	0.00	13.55	11	4,457	0.25%
2022/09/20	9	13.57	0.1	13.60	13.55	8.9	4,448	0.20%
2022/09/19	2	13.50	2.1	13.55	13.55	-0.1	4,465	0.00%
2022/09/16	22	13.50	0	0.00	13.45	22	4,446	0.49%
2022/09/15	20	13.60	0	0.00	13.65	20	4,240	0.47%
2022/09/14	3	13.55	0	0.00	13.55	3	4,252	0.07%
2022/09/13	0.2	13.65	0	0.00	13.65	0.2	4,290	0.00%
2022/09/12	1	13.65	2	13.68	13.70	-1	4,426	-0.02%
2022/09/08	17	13.52	0.1	13.60	13.65	17	4,546	0.37%
2022/09/07	11	13.55	10	13.53	13.55	1	4,599	0.02%
2022/09/06	12.8	13.66	0	0.00	13.70	12.8	4,590	0.28%
2022/09/01	8.4	13.51	2	13.65	13.70	6.4	4,588	0.14%
2022/08/31	2.3	13.56	0	0.00	13.65	2.3	4,511	0.05%
2022/08/30	2.1	13.51	0.1	13.60	13.50	2	4,513	0.04%
2022/08/29	2.1	13.55	0	0.00	13.55	2.1	4,507	0.05%
2022/08/25	2	13.60	0	0.00	13.55	2	4,513	0.04%
2022/08/24	0	0.00	5.2	13.46	13.50	-5.2	4,508	-0.11%
2022/08/23	5.5	13.41	0	0.00	13.45	5.5	4,529	0.12%
2022/08/22	10	13.50	0	0.00	13.45	10	4,560	0.22%
2022/08/19	0.1	13.50	0	0.00	13.45	0.1	4,583	0.00%
2022/08/18	0	0.00	2	13.45	13.45	-2	4,601	-0.04%
2022/08/17	2.3	13.53	0	0.00	13.45	2.3	4,630	0.05%
2022/08/16	1	13.50	0	0.00	13.55	1	4,618	0.02%
2022/08/11	0	0.00	43.1	13.65	13.70	-43.1	4,732	-0.91%
2022/08/10	1	13.50	0	0.00	13.50	1	4,772	0.02%
2022/08/09	0	0.00	0.8	13.40	13.35	-0.8	4,781	-0.02%
2022/08/08	1	13.25	0	0.00	13.25	1	4,852	0.02%
2022/08/04	1.1	13.01	6.4	13.05	13.15	-5.3	5,083	-0.10%
2022/08/03	7	13.10	6	13.10	13.05	1	5,105	0.02%
2022/08/02	0	13.35	10	13.30	13.20	-10	5,208	-0.19%
2022/08/01	0	13.40	0	0.00	13.40	0	5,404	0.00%
2022/07/29	1	13.40	0	0.00	13.30	1	5,555	0.02%
2022/07/28	0.1	13.40	0	0.00	13.40	0.1	5,672	0.00%
2022/07/27	0.1	13.15	0	0.00	13.15	0.1	5,666	0.00%
2022/07/22	0	0.00	0.2	13.00	13.05	-0.2	5,794	0.00%
2022/07/21	100	12.95	0	0.00	12.95	100	5,862	1.71%
2022/07/20	2	13.10	1	13.10	12.85	1	5,870	0.02%
2022/07/19	23.3	12.93	0	0.00	13.00	23.3	5,854	0.40%
2022/07/18	53.1	13.68	1	13.75	13.70	52.1	5,825	0.89%
2022/07/15	1	13.50	0	0.00	13.60	1	5,675	0.02%
2022/07/14	6	13.55	0	0.00	13.60	6	5,710	0.11%
2022/07/13	4	13.50	0	0.00	13.55	4	5,748	0.07%
2022/07/12	8	13.51	0	0.00	13.45	8	5,911	0.14%
2022/07/11	4	13.65	0	0.00	13.65	4	5,938	0.07%
2022/07/08	1	13.60	1	13.60	13.65	0	6,261	0.00%
2022/07/06	1	13.60	0	0.00	13.55	1	6,480	0.02%
2022/07/05	0	13.80	0	13.80	13.75	0	6,683	0.00%
2022/07/04	20.3	13.60	0	0.00	13.60	20.3	6,820	0.30%
2022/07/01	0	0.00	0.1	13.60	13.55	-0.1	7,211	0.00%
2022/06/30	1	13.60	0	0.00	13.55	1	7,316	0.01%
2022/06/29	1	13.70	0	0.00	13.75	1	7,298	0.01%
2022/06/28	1	13.70	20	13.75	13.75	-19	7,515	-0.25%
2022/06/24	0	0.00	6	13.65	13.70	-6	7,630	-0.08%
2022/06/23	1	13.45	0	0.00	13.60	1	7,685	0.01%
2022/06/21	2	13.50	0	0.00	13.65	2	7,917	0.03%
2022/06/20	80.1	13.40	2	13.50	13.40	78.1	8,058	0.97%
2022/06/17	1	13.60	0	0.00	13.95	1	7,960	0.01%
2022/06/16	0	13.90	3.2	13.86	13.75	-3.2	7,911	-0.04%
2022/06/15	3	13.80	0	0.00	13.85	3	8,270	0.04%
2022/06/14	0	0.00	5	13.78	13.90	-5	8,405	-0.06%
2022/06/13	4	13.60	3	13.65	13.70	1	8,635	0.01%
2022/06/10	2	13.70	1	13.85	13.85	1	8,652	0.01%
2022/06/09	2	13.85	0.2	14.00	13.85	1.8	8,699	0.02%
2022/06/08	0.2	14.00	0.1	13.95	13.95	0.1	8,768	0.00%
2022/06/06	1	13.90	0.1	13.95	13.90	0.9	8,966	0.01%
2022/06/02	0.7	13.90	0.1	13.95	13.90	0.6	9,121	0.01%
2022/05/31	1	14.00	1	14.00	13.95	0	9,303	0.00%
2022/05/30	0	0.00	1	14.15	14.15	-1	9,301	-0.01%
2022/05/27	0.1	14.00	1	13.95	14.00	-0.9	9,302	-0.01%
2022/05/26	0.1	13.85	0	0.00	13.90	0.1	9,340	0.00%
2022/05/25	0	13.90	0	0.00	13.90	0	9,448	0.00%
2022/05/24	0	0.00	0.2	13.85	13.80	-0.2	9,604	0.00%
2022/05/23	0	0.00	3	13.85	13.80	-3	9,619	-0.03%
2022/05/20	0.5	13.85	0	0.00	13.80	0.5	9,719	0.01%
2022/05/19	2	13.50	15	13.75	13.75	-13	9,705	-0.13%
2022/05/18	0.1	13.90	1	13.85	13.85	-0.9	9,688	-0.01%
2022/05/17	3	13.42	2	13.43	13.50	1	9,655	0.01%
2022/05/16	0.4	13.35	0	0.00	13.40	0.4	9,650	0.00%
2022/05/13	18.1	13.34	1	13.45	13.50	17.1	9,644	0.18%
2022/05/12	5.6	13.54	18	13.59	13.35	-12.4	9,630	-0.13%
2022/05/11	11.1	13.86	5	13.95	13.85	6.1	9,549	0.06%
2022/05/10	2	13.65	24	13.77	13.90	-22	9,576	-0.23%
2022/05/09	13.6	13.85	67	13.78	13.75	-53.5	9,563	-0.56%
2022/05/06	15.1	14.19	0	0.00	14.20	15.1	9,536	0.16%
2022/05/05	8	14.53	1	14.50	14.50	7	9,572	0.07%
2022/05/04	2	14.60	0	0.00	14.65	2	9,500	0.02%
2022/05/03	41	14.72	0	0.00	14.70	41	9,564	0.43%
2022/04/28	4	14.86	0	0.00	14.95	4	9,955	0.04%
2022/04/27	4	14.86	0	0.00	14.90	4	10,020	0.04%
2022/04/26	6	15.09	2	15.10	15.10	4	10,027	0.04%
2022/04/25	0	0.00	1	14.85	14.95	-1	10,112	-0.01%
2022/04/22	35	15.02	4	15.13	15.25	31	10,221	0.30%
2022/04/21	2	14.90	0.5	15.00	15.05	1.5	10,444	0.01%
2022/04/20	3	14.93	0	14.95	15.00	3	10,773	0.03%
2022/04/19	2.2	14.88	10	14.85	14.90	-7.8	11,067	-0.07%
2022/04/18	18.6	14.77	52	14.66	14.75	-33.4	12,254	-0.27%
2022/04/15	5	15.12	1	15.35	15.15	4	12,176	0.03%
2022/04/14	21.3	15.26	3	15.27	15.15	18.3	12,347	0.15%
2022/04/13	10	15.58	2	15.70	15.75	8	12,104	0.07%
2022/04/12	6.2	15.73	0.4	15.80	15.75	5.8	12,199	0.05%
2022/04/11	17	15.90	4	15.83	16.00	13	12,060	0.11%
2022/04/08	9	15.32	3.1	15.55	15.75	5.9	11,837	0.05%
2022/04/07	41.1	15.56	13	15.61	15.35	28.1	11,713	0.24%
2022/04/06	6	15.47	1	15.15	15.55	5	11,389	0.04%
2022/04/01	23	15.23	0	0.00	15.20	23	11,351	0.20%
2022/03/31	6	15.25	6	15.18	15.15	0	11,470	0.00%
2022/03/30	0	0.00	35.7	14.95	14.95	-35.7	11,273	-0.32%
2022/03/29	3.3	14.88	1	14.85	14.80	2.3	11,189	0.02%
2022/03/28	6.1	14.51	2	14.85	14.85	4.1	11,160	0.04%
2022/03/25	32	14.80	0	0.00	14.70	32	11,087	0.29%
2022/03/24	18	14.99	22	15.05	15.00	-4	10,926	-0.04%
2022/03/23	51	14.96	23.5	14.95	15.05	27.5	10,830	0.25%
2022/03/22	2	14.63	0	0.00	14.65	2	10,622	0.02%
2022/03/21	18	14.72	11.1	14.66	14.70	6.9	10,611	0.07%
2022/03/18	15	14.70	51	14.58	14.75	-36	10,519	-0.34%
2022/03/17	52	14.32	12	14.35	14.35	40	10,135	0.39%
2022/03/16	18.4	13.98	15.4	13.94	14.15	3	9,988	0.03%
2022/03/15	4.2	13.80	7	13.79	13.80	-2.8	9,752	-0.03%
2022/03/14	0	13.80	0	0.00	13.70	0	9,780	0.00%
2022/03/11	0	0.00	2	13.68	13.70	-2	9,755	-0.02%
2022/03/10	0	0.00	2.1	13.67	13.70	-2.1	9,690	-0.02%
2022/03/09	11	13.27	0	0.00	13.35	11	9,647	0.11%
2022/03/08	10	13.25	22.1	13.20	13.25	-12.1	9,516	-0.13%
2022/03/07	31.5	13.35	24	13.31	13.40	7.5	9,374	0.08%
2022/03/04	6	13.57	0.2	13.65	13.60	5.8	9,279	0.06%
2022/03/02	1.1	13.61	6.7	13.65	13.65	-5.5	9,338	-0.06%
2022/03/01	0	0.00	3	13.67	13.70	-3	9,306	-0.03%
2022/02/25	8	13.43	14.5	13.49	13.40	-6.5	9,255	-0.07%
2022/02/24	10.2	13.38	0.1	13.50	13.35	10.1	9,162	0.11%
2022/02/23	8.3	13.53	0.1	13.60	13.55	8.2	9,014	0.09%
2022/02/22	29.3	13.55	0	0.00	13.55	29.3	9,066	0.32%
2022/02/21	3	13.70	0	0.00	13.65	3	9,092	0.03%
2022/02/18	1.1	13.65	1	13.70	13.75	0.1	9,255	0.00%
2022/02/17	1	13.70	0.1	13.80	13.70	0.9	9,255	0.01%
2022/02/16	0.9	13.70	5	13.65	13.70	-4.2	9,257	-0.04%
2022/02/15	16.3	13.70	19	13.74	13.65	-2.7	9,293	-0.03%
2022/02/14	0.1	13.70	0.2	13.80	13.75	-0.1	9,233	0.00%
2022/02/11	1	13.70	0	0.00	13.80	1	9,171	0.01%
2022/02/10	1.3	13.67	3	13.80	13.75	-1.7	9,127	-0.02%
2022/02/09	1.5	13.88	10.3	13.80	13.80	-8.8	9,078	-0.10%
2022/02/08	16.3	13.79	1.1	13.84	13.85	15.2	8,981	0.17%
2022/02/07	2	13.63	1.4	13.64	13.65	0.6	8,819	0.01%
2022/01/26	9	13.36	0	0.00	13.30	9	8,678	0.10%
2022/01/25	5	13.24	1	13.25	13.20	4	8,651	0.05%
2022/01/24	20	13.05	4	13.19	13.40	16	8,588	0.19%
2022/01/21	6.4	13.23	3.4	13.30	13.20	3	8,332	0.04%
2022/01/20	1.6	13.43	5	13.37	13.45	-3.4	8,158	-0.04%
2022/01/19	5	13.50	2	13.50	13.55	3	8,135	0.04%
2022/01/18	4.2	13.54	39.2	13.55	13.65	-34.9	8,099	-0.43%
2022/01/17	5	13.57	12	13.58	13.55	-7	7,991	-0.09%
2022/01/14	10.5	13.70	25.2	13.67	13.75	-14.8	7,835	-0.19%
2022/01/13	8	13.69	8	13.69	13.85	0	7,675	0.00%
2022/01/12	24.3	13.52	4.4	13.44	13.55	19.9	7,345	0.27%
2022/01/11	31.5	13.63	90	13.34	13.60	-58.5	6,983	-0.84%
2022/01/10	0.1	12.78	3.3	12.77	12.90	-3.2	5,799	-0.06%
2022/01/07	8.4	12.49	106	12.55	12.60	-97.7	5,674	-1.72%	大賣/
2022/01/06	0	0.00	4	12.35	12.35	-4	5,424	-0.07%
2022/01/05	1.1	12.35	11	12.36	12.35	-9.9	5,346	-0.18%
2022/01/04	0.1	12.20	0	0.00	12.20	0.1	5,210	0.00%
2022/01/03	7.3	12.15	6.1	12.15	12.20	1.2	5,178	0.02%
2021/12/30	1	12.20	0.5	12.15	12.15	0.6	5,138	0.01%
2021/12/29	3.1	12.15	0	0.00	12.15	3.1	5,118	0.06%
2021/12/28	6.4	12.04	5	12.05	12.05	1.4	5,057	0.03%
2021/12/27	6	12.00	5.5	12.00	12.00	0.5	4,944	0.01%
2021/12/24	0	0.00	3	12.05	12.05	-3	4,855	-0.06%
2021/12/23	2	12.10	2.5	12.05	12.05	-0.5	4,875	-0.01%
2021/12/22	0	0.00	1	12.05	12.05	-1	4,893	-0.02%
2021/12/20	2	12.05	6	12.00	12.00	-4	4,958	-0.08%
2021/12/17	1.2	12.01	0	0.00	12.05	1.2	4,957	0.02%
2021/12/16	1.5	12.02	7	12.00	12.00	-5.5	4,930	-0.11%
2021/12/15	1.2	12.01	2	12.00	12.00	-0.8	5,022	-0.02%
2021/12/14	0	0.00	4	12.00	12.00	-4	5,195	-0.08%
2021/12/13	0	0.00	1	12.05	12.05	-1	5,238	-0.02%
2021/12/10	0	0.00	4	12.05	12.05	-4	5,378	-0.07%
2021/12/09	5	12.00	5.1	12.00	12.05	-0.1	5,445	0.00%
2021/12/08	1	12.00	0	0.00	12.00	1	5,513	0.02%
2021/12/07	1	12.00	1	12.00	12.00	0	5,452	0.00%
2021/12/06	1	12.00	0	0.00	11.95	1	5,470	0.02%
2021/12/03	3	12.00	1.4	12.00	12.00	1.6	5,541	0.03%
2021/12/01	2.1	11.95	3	11.95	12.00	-0.9	5,556	-0.02%
2021/11/30	8	11.93	0	0.00	11.90	8	5,609	0.14%
2021/11/29	2	11.95	3	11.95	11.95	-1	5,634	-0.02%
2021/11/26	2	12.05	0	0.00	12.05	2	5,662	0.04%
2021/11/25	1	12.10	0	0.00	12.10	1	6,176	0.02%
2021/11/22	2	12.07	100	12.05	12.10	-98	6,968	-1.41%
2021/11/19	17.1	12.14	10	12.10	12.05	7.1	7,010	0.10%
2021/11/18	6	12.11	1	12.05	12.20	5	6,985	0.07%
2021/11/17	6	12.03	1	12.05	12.05	5	6,849	0.07%
2021/11/16	1	12.00	0.1	12.00	12.00	0.9	6,749	0.01%
2021/11/12	12	11.95	5	11.95	12.00	7	6,783	0.10%
2021/11/11	0.5	11.95	0	0.00	11.95	0.5	6,747	0.01%
2021/11/10	4	11.95	0.1	11.95	11.95	3.9	6,841	0.06%
2021/11/09	0	11.95	0	0.00	11.90	0	6,884	0.00%
2021/11/08	0	0.00	2	11.90	11.95	-2	6,888	-0.03%
2021/11/05	0	11.97	0	0.00	11.95	0	6,907	0.00%
2021/11/04	2	11.95	0	0.00	11.95	2	6,951	0.03%
2021/11/03	2	11.95	0.8	12.00	12.00	1.2	6,946	0.02%
2021/11/02	6	11.98	3.2	11.95	12.00	2.8	6,914	0.04%
2021/11/01	1	11.95	0.2	11.95	11.95	0.8	6,905	0.01%
2021/10/29	9.1	11.90	0	0.00	11.95	9.1	6,915	0.13%
2021/10/28	3	11.95	80	11.95	11.90	-77	6,871	-1.12%
2021/10/27	25.7	11.95	0	0.00	11.95	25.7	6,864	0.37%
2021/10/26	31	11.95	120	11.95	11.95	-89	6,792	-1.31%	大賣/
2021/10/25	5.9	11.95	27	11.95	11.95	-21.1	6,754	-0.31%
2021/10/22	56	11.95	0	0.00	11.95	56	6,807	0.82%
2021/10/21	5	11.95	13	11.95	11.90	-8	6,808	-0.12%
2021/10/20	0	0.00	20	11.80	11.80	-20	6,666	-0.30%
2021/10/18	0	11.70	0.4	11.70	11.70	-0.3	6,588	0.00%
2021/10/15	1	11.65	0	0.00	11.65	1	6,594	0.02%
2021/10/14	2	11.65	0	0.00	11.60	2	6,620	0.03%
2021/10/13	1.3	11.60	0	0.00	11.60	1.3	6,660	0.02%
2021/10/12	50	11.55	0	0.00	11.60	50	6,714	0.74%
2021/10/08	1.1	11.55	0	0.00	11.55	1.1	6,656	0.02%
2021/10/07	2	11.55	2	11.55	11.55	0	6,680	0.00%
2021/10/06	2	11.50	2	11.50	11.55	0	6,717	0.00%
2021/10/05	2	11.50	2	11.50	11.50	0	6,776	0.00%
2021/10/04	0	0.00	3	11.50	11.55	-3	6,784	-0.04%
2021/10/01	6	11.50	0.5	11.55	11.50	5.5	6,800	0.08%
2021/09/30	2	11.60	0.3	11.60	11.60	1.7	6,724	0.02%
2021/09/29	0	0.00	1	11.55	11.55	-1	6,730	-0.01%
2021/09/28	0	0.00	1.8	11.62	11.60	-1.8	6,747	-0.03%
2021/09/27	0	0.00	6.2	11.53	11.55	-6.2	6,763	-0.09%
2021/09/24	0	0.00	0.6	11.60	11.55	-0.6	6,736	-0.01%
2021/09/23	5.2	11.50	1.5	11.52	11.50	3.7	6,755	0.05%
2021/09/22	2.7	11.43	1	11.40	11.45	1.7	6,779	0.03%
2021/09/17	1	11.55	0.5	11.55	11.50	0.5	6,703	0.01%
2021/09/16	0	0.00	1.5	11.50	11.50	-1.5	6,504	-0.02%
2021/09/15	11	11.41	0	0.00	11.40	11	6,414	0.17%
2021/09/14	5.1	11.53	2.3	11.52	11.50	2.8	6,264	0.04%
2021/09/13	7	11.56	0	0.00	11.55	7	6,172	0.11%
2021/09/10	2.3	11.58	2	11.60	11.55	0.3	6,092	0.00%
2021/09/08	2.5	11.64	0	0.00	11.55	2.5	6,226	0.04%
2021/09/07	2	11.70	0	0.00	11.65	2	6,207	0.03%
2021/09/06	2	11.73	10.1	11.70	11.70	-8.1	6,217	-0.13%
2021/09/03	0	0.00	41	11.70	11.75	-41	6,182	-0.66%
2021/09/02	21	11.62	0	0.00	11.60	21	6,111	0.34%
2021/09/01	0	0.00	1	11.75	11.70	-1	6,039	-0.02%
2021/08/31	10	11.68	22	11.66	11.75	-12	5,938	-0.20%
2021/08/30	62	12.23	17.7	12.15	12.20	44.3	5,404	0.82%
2021/08/27	9	12.10	3	12.06	12.10	6	4,991	0.12%
2021/08/26	10	12.00	0	0.00	12.00	10	4,724	0.21%
2021/08/25	5	11.95	2	11.97	12.00	3	4,639	0.07%
2021/08/24	10	11.95	8.5	11.95	11.95	1.5	4,618	0.03%
2021/08/23	0	0.00	0.5	11.95	11.95	-0.5	4,593	-0.01%
2021/08/20	3.1	11.90	0.3	11.90	11.90	2.8	4,610	0.06%
2021/08/18	2	11.90	5	11.90	11.90	-3	4,657	-0.06%
2021/08/17	1.1	11.86	0	0.00	11.90	1.1	4,653	0.02%
2021/08/16	20	11.90	8.9	11.90	11.90	11.1	4,627	0.24%
2021/08/13	2.6	11.95	2	11.95	11.95	0.6	4,558	0.01%
2021/08/12	0	0.00	1.4	11.99	12.00	-1.4	4,531	-0.03%
2021/08/11	0	0.00	13.5	11.96	12.00	-13.5	4,578	-0.29%
2021/08/10	40	11.95	2	11.98	12.00	38	4,695	0.81%
2021/08/09	8	11.95	2	11.95	11.95	6	4,929	0.12%
2021/08/06	1	11.95	0	0.00	11.95	1	5,116	0.02%
2021/08/05	2	11.98	2	11.98	12.00	0	5,333	0.00%
2021/08/04	2.1	11.95	2	11.95	11.95	0.1	5,765	0.00%
2021/08/03	5	11.95	0	0.00	11.90	5	5,912	0.08%
2021/08/02	0.7	11.95	0	0.00	11.95	0.7	6,203	0.01%
2021/07/29	0.1	11.90	2	11.95	11.95	-1.9	6,379	-0.03%
2021/07/28	2.9	11.86	2	11.90	11.90	0.9	6,444	0.01%
2021/07/27	0	0.00	10	11.95	11.95	-10	6,687	-0.15%
2021/07/26	0	0.00	1	11.90	11.90	-1	6,812	-0.01%
2021/07/22	0	11.90	10	11.88	11.90	-10	6,919	-0.14%
2021/07/21	1.6	11.87	3	11.85	11.85	-1.4	6,934	-0.02%
2021/07/20	0.3	11.90	0	0.00	11.85	0.3	6,998	0.00%
2021/07/19	4	11.90	0	0.00	11.95	4	6,975	0.06%
2021/07/16	5.4	11.88	0.2	11.95	11.90	5.2	7,058	0.07%
2021/07/13	1.8	11.90	2	11.90	11.90	-0.2	7,338	0.00%
2021/07/12	0	0.00	90	11.90	11.85	-90	7,356	-1.22%
2021/07/09	2	11.80	2.8	11.75	11.75	-0.8	7,378	-0.01%
2021/07/07	10	11.70	0	0.00	11.70	10	7,486	0.13%
2021/07/06	0.9	11.70	0	0.00	11.70	0.9	7,599	0.01%
2021/07/05	0.5	11.65	1.1	11.65	11.65	-0.6	7,708	-0.01%
2021/07/02	0.7	11.60	63	11.55	11.60	-62.3	7,723	-0.81%
2021/07/01	1	11.60	0	0.00	11.55	1	7,727	0.01%
2021/06/30	2.2	11.55	0	0.00	11.60	2.2	7,769	0.03%
2021/06/29	0	0.00	0.6	11.60	11.60	-0.6	7,784	-0.01%
2021/06/28	0.2	11.60	0	0.00	11.60	0.2	7,810	0.00%
2021/06/25	0	0.00	1	11.60	11.55	-1	7,838	-0.01%
2021/06/24	1.2	11.55	0	0.00	11.55	1.2	7,896	0.02%
2021/06/22	5	11.50	4	11.50	11.50	1	7,936	0.01%
2021/06/21	10	11.45	0	0.00	11.40	10	7,944	0.13%
2021/06/18	0	0.00	1	11.60	11.45	-1	7,956	-0.01%
2021/06/15	3	11.50	0	0.00	11.50	3	8,007	0.04%
2021/06/09	21	11.47	0	0.00	11.40	21	8,127	0.26%
2021/06/07	3	11.45	1	11.55	11.45	2	8,553	0.02%
2021/06/04	1	11.50	0	0.00	11.55	1	8,648	0.01%
2021/06/03	3	11.55	6	11.55	11.55	-3	8,843	-0.03%
2021/06/02	11	11.45	0	0.00	11.50	11	8,945	0.12%
2021/06/01	7	11.43	3	11.45	11.45	4	8,926	0.04%
2021/05/28	7	11.30	0	0.00	11.35	7	9,021	0.08%
2021/05/27	8	11.29	0	0.00	11.20	8	9,087	0.09%
2021/05/26	3	11.32	0	0.00	11.35	3	9,046	0.03%
2021/05/25	0	0.00	2.5	11.35	11.35	-2.5	9,080	-0.03%
2021/05/24	0	0.00	2.4	11.29	11.30	-2.4	9,197	-0.03%
2021/05/19	10	11.25	8	11.21	11.25	2	9,306	0.02%
2021/05/18	2	11.30	0.3	11.35	11.35	1.7	9,281	0.02%
2021/05/17	3.8	11.17	2	11.05	11.05	1.8	9,210	0.02%
2021/05/14	0	11.45	0	0.00	11.45	0	8,975	0.00%
2021/05/13	43	11.30	3	11.25	11.30	40	8,808	0.45%
2021/05/12	226.2	11.73	9	11.59	11.40	217.2	8,600	2.53%	大買/鉅額交易
2021/05/11	2	11.85	0	0.00	11.85	2	8,154	0.02%
2021/05/10	0	0.00	12	12.00	12.05	-12	8,016	-0.15%
2021/05/07	5	11.90	2	11.90	11.90	3	7,755	0.04%
2021/05/04	15	11.63	8.9	11.84	11.70	6.1	7,584	0.08%
2021/05/03	15	11.88	10.1	11.90	11.95	4.9	7,314	0.07%
2021/04/29	110	11.95	10.9	11.94	11.95	99.1	7,206	1.37%	大買/
2021/04/28	0	0.00	4	11.98	11.95	-4	7,171	-0.06%
2021/04/27	24	11.93	1.2	11.90	11.90	22.8	7,210	0.32%
2021/04/26	10.1	11.85	13	11.85	11.90	-2.9	7,175	-0.04%
2021/04/23	4.2	11.77	6.2	11.75	11.80	-2	7,071	-0.03%
2021/04/22	6.5	11.81	0	0.00	11.80	6.5	7,102	0.09%
2021/04/21	7	11.84	100	11.85	11.80	-93	7,005	-1.33%
2021/04/20	6.5	11.87	3.2	11.90	11.90	3.3	7,047	0.05%
2021/04/19	4.8	11.86	3.7	11.77	11.95	1.1	6,975	0.02%
2021/04/16	9	11.70	3	11.68	11.70	6	6,837	0.09%
2021/04/15	0	0.00	3	11.65	11.70	-3	6,868	-0.04%
2021/04/14	2	11.55	8	11.50	11.55	-6	6,783	-0.09%
2021/04/13	7.5	11.56	4.1	11.55	11.55	3.3	6,809	0.05%
2021/04/12	9.6	11.46	5.3	11.45	11.50	4.3	6,717	0.06%
2021/04/09	101.7	11.45	21	11.45	11.40	80.7	6,658	1.21%	大買/
2021/04/07	7	11.46	0	0.00	11.45	7	6,733	0.10%
2021/04/06	1	11.50	3.7	11.50	11.45	-2.7	6,741	-0.04%
2021/04/01	12	11.50	0	0.00	11.50	12	6,729	0.18%
2021/03/31	5	11.45	1	11.45	11.50	4	6,705	0.06%
2021/03/30	1	11.45	18	11.45	11.50	-17	6,676	-0.25%
2021/03/29	8.2	11.46	11	11.50	11.45	-2.8	6,696	-0.04%
2021/03/26	1	11.45	0	0.00	11.45	1	6,857	0.01%
2021/03/25	1	11.45	20	11.35	11.40	-19	6,832	-0.28%
2021/03/24	0	0.00	3.5	11.35	11.35	-3.5	6,908	-0.05%
2021/03/23	0.1	11.40	0	0.00	11.35	0.1	6,882	0.00%
2021/03/22	0	0.00	0.7	11.40	11.40	-0.7	6,882	-0.01%
2021/03/19	0.4	11.30	4.3	11.39	11.25	-3.9	6,891	-0.06%
2021/03/18	2	11.40	1	11.40	11.40	1	6,694	0.01%
2021/03/17	24	11.43	5	11.40	11.40	19	6,687	0.28%
2021/03/16	0	0.00	30	11.45	11.50	-30	6,673	-0.45%
2021/03/15	0	0.00	4	11.40	11.40	-4	6,744	-0.06%
2021/03/12	6	11.29	0	0.00	11.40	6	6,790	0.09%
2021/03/11	9	11.33	1	11.35	11.30	8	6,758	0.12%
2021/03/10	118	11.45	10	11.45	11.50	108	6,461	1.67%	大買/鉅額交易
2021/03/09	10	11.35	43	11.27	11.45	-33	6,352	-0.52%
2021/03/08	2	11.20	0	0.00	11.20	2	6,131	0.03%
2021/03/05	2	11.20	8	11.15	11.20	-6	6,027	-0.10%
2021/03/04	1	11.15	3	11.15	11.20	-2	6,083	-0.03%
2021/03/03	0	0.00	1	11.20	11.20	-1	6,003	-0.02%
2021/03/02	3	11.10	31	11.15	11.10	-28	5,903	-0.47%
2021/02/26	18	11.05	2	11.10	11.10	16	5,833	0.27%
2021/02/25	0	0.00	6	11.05	11.10	-6	5,733	-0.10%
2021/02/24	37	10.99	40	11.03	11.00	-3	5,695	-0.05%
2021/02/23	25.6	10.95	1	10.90	10.95	24.6	5,537	0.44%
2021/02/22	0	0.00	1	10.85	10.85	-1	5,470	-0.02%
2021/02/19	1	10.85	0	0.00	10.85	1	5,431	0.02%
2021/02/17	0.4	10.80	0.6	10.83	10.80	-0.2	5,432	0.00%
2021/02/05	5	10.70	1	10.75	10.70	4	5,362	0.07%
2021/02/04	11	10.70	0	0.00	10.70	11	5,329	0.21%
2021/02/03	6	10.70	5	10.70	10.70	1	5,426	0.02%
2021/02/02	0	10.70	0	0.00	10.70	0	5,457	0.00%
2021/01/28	0	0.00	7.7	10.65	10.70	-7.7	5,410	-0.14%
2021/01/27	1	10.70	1.1	10.70	10.70	-0.1	5,389	0.00%
2021/01/26	0	0.00	5	10.70	10.70	-5	5,329	-0.09%
2021/01/22	9	10.70	65	10.70	10.70	-56	5,254	-1.07%
2021/01/21	5	10.75	6	10.75	10.70	-1	5,197	-0.02%
2021/01/20	84	10.75	7.2	10.75	10.70	76.8	5,154	1.49%
2021/01/19	0	0.00	1	10.80	10.85	-1	5,042	-0.02%
2021/01/15	7	10.86	56.1	10.90	10.85	-49.1	5,084	-0.96%
2021/01/14	21.2	10.95	14	10.91	10.95	7.2	5,046	0.14%
2021/01/13	30	11.00	0.5	10.90	10.95	29.5	5,034	0.59%
2021/01/11	35	10.95	10	10.95	11.00	25	4,897	0.51%
2021/01/08	1	10.85	8	10.85	10.90	-7	4,813	-0.15%
2021/01/07	0	10.80	5	10.80	10.85	-5	4,709	-0.11%
2021/01/06	4	10.81	0	0.00	10.80	4	4,705	0.09%
2021/01/05	0	0.00	25	10.82	10.85	-25	4,619	-0.54%
2021/01/04	0	10.85	15.1	10.87	10.85	-15.1	4,590	-0.33%
2020/12/31	0	10.88	44	10.90	10.85	-44	4,533	-0.97%
2020/12/30	2.4	10.85	4.2	10.84	10.90	-1.8	4,442	-0.04%
2020/12/29	31	10.75	0.2	10.75	10.75	30.8	4,263	0.72%
2020/12/28	0	10.76	5	10.75	10.75	-5	4,227	-0.12%
2020/12/25	0	0.00	5	10.75	10.75	-5	4,213	-0.12%
2020/12/24	1	10.75	0	0.00	10.80	1	4,196	0.02%
2020/12/23	13	10.70	1	10.80	10.75	12	4,173	0.29%
2020/12/22	29.9	10.75	55	10.70	10.75	-25.1	4,135	-0.61%
2020/12/21	3	10.80	0	0.00	10.85	3	3,985	0.08%
2020/12/18	5	10.85	0	0.00	10.80	5	4,024	0.12%
2020/12/17	3	10.90	0	0.00	10.90	3	4,000	0.08%
2020/12/16	3.1	10.87	6	10.85	10.90	-2.9	4,050	-0.07%
2020/12/15	2.1	10.85	1	10.80	10.80	1.1	4,044	0.03%
2020/12/14	52	10.90	0	0.00	10.85	52	4,008	1.30%
2020/12/11	5	10.89	25.3	10.90	10.95	-20.3	3,970	-0.51%
2020/12/10	5	10.80	42	10.88	10.85	-37	3,963	-0.93%
2020/12/09	14.7	10.80	27	10.80	10.85	-12.3	3,916	-0.31%
2020/12/08	5	10.92	0	0.00	10.90	5	3,796	0.13%
2020/12/07	0	0.00	8	11.00	11.05	-8	3,712	-0.22%
2020/12/04	3	10.95	3	10.95	10.95	0	3,662	0.00%
2020/12/03	1	10.95	5	10.90	10.95	-4	3,657	-0.11%
2020/12/02	0	0.00	13	10.90	10.95	-13	3,684	-0.35%
2020/12/01	0	0.00	5	10.95	10.95	-5	3,771	-0.13%
2020/11/30	2	10.93	10	10.95	10.90	-8	3,828	-0.21%
2020/11/27	5	11.00	0	0.00	11.00	5	3,830	0.13%
2020/11/26	2	11.00	0	0.00	11.00	2	3,875	0.05%
2020/11/25	36	11.05	0	0.00	11.00	36	3,991	0.90%
2020/11/24	0	0.00	1	11.00	11.05	-1	3,969	-0.03%
2020/11/23	0	0.00	0.1	11.05	11.00	-0.1	4,016	0.00%
2020/11/19	22	11.00	0	0.00	11.00	22	4,702	0.47%
2020/11/18	0	0.00	2	11.00	11.00	-2	4,870	-0.04%
2020/11/17	2	11.00	0	0.00	11.00	2	4,945	0.04%
2020/11/16	14	11.04	1	11.00	11.05	13	5,160	0.25%
2020/11/13	1	10.95	0	0.00	11.00	1	5,210	0.02%
2020/11/12	6	11.09	0.3	11.15	11.05	5.7	5,270	0.11%
2020/11/11	0.1	11.10	10	11.08	11.15	-9.9	5,377	-0.18%
2020/11/09	0	0.00	13	10.90	10.95	-13	5,351	-0.24%
2020/11/06	5	10.90	0	0.00	10.85	5	5,394	0.09%
2020/11/05	2	10.90	0	0.00	10.85	2	5,435	0.04%
2020/11/03	2	10.90	4	10.90	10.95	-2	5,552	-0.04%
2020/11/02	0	0.00	0	10.90	10.90	0	5,625	0.00%
2020/10/30	2.7	10.88	1	10.85	10.85	1.7	5,639	0.03%
2020/10/28	37	10.95	0.1	10.95	10.85	36.9	5,655	0.65%
2020/10/27	0	0.00	2	11.00	10.90	-2	5,646	-0.04%
2020/10/26	1	10.95	27.3	10.98	10.95	-26.3	5,653	-0.47%
2020/10/22	4	10.80	0	0.00	10.75	4	5,652	0.07%
2020/10/21	5	10.76	0	0.00	10.80	5	5,745	0.09%
2020/10/19	0	0.00	0.2	10.80	10.80	-0.2	5,782	0.00%
2020/10/16	1	10.75	0	0.00	10.75	1	5,818	0.02%
2020/10/15	5.5	10.80	0	0.00	10.80	5.5	5,921	0.09%
2020/10/14	10	10.80	0	0.00	10.80	10	5,943	0.17%
2020/10/13	0.2	10.90	0	0.00	10.90	0.2	5,979	0.00%
2020/10/12	0	0.00	10	10.95	10.90	-10	6,024	-0.17%
2020/10/08	1	10.90	10	10.95	10.95	-9	6,061	-0.15%
2020/10/05	9.1	10.80	0.5	10.85	10.80	8.5	6,182	0.14%
2020/09/30	0.3	10.80	0	0.00	10.70	0.3	6,198	0.01%
2020/09/29	0	0.00	2	10.75	10.65	-2	6,154	-0.03%
2020/09/25	2	10.65	2	10.55	10.55	0	6,291	0.00%
2020/09/23	1	10.70	0	0.00	10.70	1	6,244	0.02%
2020/09/22	3	10.80	0	0.00	10.75	3	6,199	0.05%
2020/09/15	2	10.90	0	0.00	10.90	2	6,278	0.03%
2020/09/11	3	10.93	0	0.00	10.95	3	6,299	0.05%
2020/09/09	35	10.95	0	0.00	10.95	35	6,353	0.55%
2020/09/08	8	11.00	0	0.00	11.05	8	6,378	0.13%
2020/09/07	6	10.98	0	0.00	10.95	6	6,471	0.09%
2020/09/04	27	10.85	0.1	10.90	10.80	26.9	6,554	0.41%
2020/09/03	4	10.95	0	0.00	10.95	4	6,507	0.06%
2020/09/02	6.1	11.02	0	0.00	11.00	6.1	6,491	0.09%
2020/09/01	2	11.13	0	0.00	11.05	2	6,484	0.03%
2020/08/31	2	11.20	0	0.00	11.15	2	6,466	0.03%
2020/08/28	1	11.25	0.1	11.40	11.30	0.9	6,430	0.01%
2020/08/27	6	11.34	1	11.35	11.30	5	6,530	0.08%
2020/08/26	37.2	11.25	4.1	11.25	11.30	33.1	6,487	0.51%
2020/08/25	3	12.07	444	12.06	12.10	-441	6,157	-7.16%	大賣/鉅額交易
2020/08/24	15	12.00	4	12.00	12.00	11	5,885	0.19%
2020/08/21	0	0.00	14	12.01	12.05	-14	5,735	-0.24%
2020/08/20	8	11.91	1	12.10	11.90	7	5,667	0.12%
2020/08/19	0	0.00	2	12.15	12.10	-2	5,449	-0.04%
2020/08/18	4	12.05	1	12.05	12.10	3	5,388	0.06%
2020/08/17	2	12.00	2	12.00	12.05	0	5,363	0.00%
2020/08/14	0	0.00	2	12.00	11.95	-2	5,231	-0.04%
2020/08/13	0	0.00	9	11.95	12.00	-9	5,205	-0.17%
2020/08/12	2	12.00	10	12.00	12.00	-8	5,115	-0.16%
2020/08/10	0	0.00	1	11.95	12.00	-1	5,032	-0.02%
2020/08/07	0	0.00	15	11.87	11.95	-15	4,985	-0.30%
2020/08/06	0	0.00	5	11.81	11.85	-5	4,969	-0.10%
2020/08/04	1	11.65	2	11.75	11.70	-1	5,035	-0.02%
2020/08/03	2	11.65	0	0.00	11.65	2	5,072	0.04%
2020/07/31	1	11.75	0	0.00	11.70	1	5,074	0.02%
2020/07/30	0	0.00	10	11.75	11.70	-10	5,134	-0.19%
2020/07/29	5	11.75	0	0.00	11.70	5	5,138	0.10%
2020/07/28	1	11.65	2	11.70	11.65	-1	5,188	-0.02%
2020/07/27	7	11.70	1	11.75	11.70	6	5,255	0.11%
2020/07/23	18.1	11.95	1	11.90	11.90	17.1	5,235	0.33%
2020/07/22	0	0.00	1	11.95	11.95	-1	5,272	-0.02%
2020/07/21	2	11.90	8	11.89	11.95	-6	5,290	-0.11%
2020/07/20	21	11.85	0	0.00	11.80	21	5,195	0.40%
2020/07/17	2	11.90	10	11.90	11.90	-8	5,220	-0.15%
2020/07/16	0	0.00	2	11.90	11.90	-2	5,303	-0.04%
2020/07/14	2	11.75	0	0.00	11.75	2	5,395	0.04%
2020/07/13	4	11.75	0	0.00	11.80	4	5,481	0.07%
2020/07/10	1	11.75	0	0.00	11.75	1	5,566	0.02%
2020/07/09	0	0.00	2	11.90	11.85	-2	5,594	-0.04%
2020/07/08	2	11.80	0	0.00	11.85	2	5,648	0.04%
2020/07/07	4	11.83	0.1	11.85	11.80	3.9	5,806	0.07%
2020/07/06	2	11.80	2	11.85	11.85	0	5,902	0.00%
2020/07/03	3	11.75	3	11.75	11.70	0	5,943	0.00%
2020/07/01	1	11.65	2	11.70	11.65	-1	6,040	-0.02%
2020/06/30	0	0.00	12	11.66	11.65	-12	6,104	-0.20%
2020/06/29	1	11.65	19.1	11.65	11.65	-18.1	6,119	-0.29%
2020/06/24	1	11.75	0	0.00	11.75	1	6,170	0.02%
2020/06/22	0	0.00	2	11.85	11.80	-2	6,373	-0.03%
2020/06/18	4	11.85	15	11.88	11.90	-11	6,735	-0.16%
2020/06/17	3	11.80	0	0.00	11.90	3	6,813	0.04%
2020/06/16	5	11.75	0	0.00	11.80	5	7,062	0.07%
2020/06/15	10	11.65	1	11.65	11.70	9	7,552	0.12%
2020/06/12	9	11.58	12	11.60	11.70	-3	7,744	-0.04%
2020/06/11	15	11.89	0	0.00	11.80	15	7,862	0.19%
2020/06/09	2	11.90	0	0.00	11.95	2	8,425	0.02%
2020/06/08	5	11.95	0	0.00	11.95	5	8,764	0.06%
2020/06/05	0	0.00	4	11.90	11.85	-4	8,808	-0.05%
2020/06/04	6	11.80	1.4	11.85	11.85	4.6	9,065	0.05%
2020/06/02	0	0.00	1.1	11.65	11.65	-1.1	9,165	-0.01%
2020/06/01	0	0.00	3	11.58	11.55	-3	9,162	-0.03%
2020/05/29	5	11.40	0	0.00	11.40	5	9,190	0.05%
2020/05/28	1	11.45	0	0.00	11.50	1	9,131	0.01%
2020/05/26	0	0.00	17	11.45	11.45	-17	9,374	-0.18%
2020/05/22	14	11.40	1	11.35	11.40	13	9,636	0.13%
2020/05/21	10	11.50	0	0.00	11.50	10	9,639	0.10%
2020/05/20	2	11.50	5	11.45	11.45	-3	9,651	-0.03%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	41	11.40	10	11.35	11.35	31	9,660	0.32%
2020/05/13	1	11.40	0	0.00	11.40	1	9,643	0.01%
2020/05/12	16	11.40	0	0.00	11.35	16	9,624	0.17%
2020/05/11	1	11.40	12	11.45	11.40	-11	9,616	-0.11%
2020/05/06	1	11.20	0	0.00	11.20	1	9,531	0.01%
2020/05/04	45	11.25	0	0.00	11.25	45	9,688	0.46%
2020/04/30	1	11.45	0	11.45	11.45	1	9,665	0.01%
2020/04/29	4	11.33	0	0.00	11.30	4	9,745	0.04%
2020/04/28	1	11.20	0	0.00	11.20	1	9,827	0.01%
2020/04/27	0	11.20	1	11.15	11.10	-1	10,092	-0.01%
2020/04/22	45	10.70	0	0.00	10.80	45	10,083	0.45%
2020/04/21	10	10.86	3	10.82	10.85	7	10,114	0.07%
2020/04/20	1	11.05	0	0.00	11.10	1	10,024	0.01%
2020/04/17	11	11.15	1	11.10	11.00	10	10,054	0.10%
2020/04/16	2.5	11.00	0	0.00	11.00	2.5	9,942	0.03%
2020/04/15	6	11.11	1	11.15	11.15	5	9,875	0.05%
2020/04/14	1	10.95	0	0.00	11.00	1	9,838	0.01%
2020/04/13	3	10.80	0	0.00	10.80	3	9,830	0.03%
2020/04/10	3	10.83	3	10.85	10.95	0	9,773	0.00%
2020/04/09	22	10.65	2	10.65	10.65	20	9,640	0.21%
2020/04/08	2	10.45	1	10.50	10.55	1	9,507	0.01%
2020/04/06	3	10.10	0	0.00	10.20	3	9,380	0.03%
2020/04/01	16	10.26	1	10.30	10.20	15	9,304	0.16%
2020/03/30	1	10.25	0.3	10.35	10.25	0.7	9,179	0.01%
2020/03/27	6	10.53	8	10.56	10.45	-2	9,041	-0.02%
2020/03/26	18	10.43	1	10.40	10.35	17	8,911	0.19%
2020/03/25	1	10.50	16	10.60	10.55	-15	8,761	-0.17%
2020/03/24	4	10.03	204	10.04	10.00	-200	8,512	-2.35%	大賣/鉅額交易
2020/03/23	10	9.34	0	0.00	9.69	10	8,362	0.12%
2020/03/20	7	9.77	20	9.84	9.90	-13	8,291	-0.16%
2020/03/19	45	9.23	19.1	9.59	9.16	25.9	8,036	0.32%
2020/03/18	8	10.18	17	10.22	10.05	-9	7,533	-0.12%
2020/03/17	20.9	10.34	14	10.25	10.25	6.9	7,335	0.09%
2020/03/16	7	10.88	101	10.95	10.75	-94	7,126	-1.32%	大賣/
2020/03/13	35	11.05	27	10.86	11.20	8	6,913	0.12%
2020/03/12	20	11.65	131	11.65	11.65	-111	6,467	-1.72%	大賣/鉅額交易
2020/03/11	13	12.02	3	12.00	11.95	10	6,105	0.16%
2020/03/10	18	11.91	2	11.90	12.00	16	6,024	0.27%
2020/03/09	39	12.15	0	0.00	12.05	39	5,785	0.67%
2020/03/06	5	12.25	0	0.00	12.25	5	5,553	0.09%
2020/03/05	3	12.32	13	12.30	12.30	-10	5,547	-0.18%
2020/03/04	10.1	12.20	3	12.25	12.25	7.1	5,533	0.13%
2020/03/03	1	12.25	0	0.00	12.30	1	5,507	0.02%
2020/03/02	41	12.22	5	12.27	12.20	36	5,524	0.65%
2020/02/27	6	12.40	2	12.40	12.35	4	5,330	0.08%
2020/02/26	6	12.30	14	12.31	12.35	-8	5,257	-0.15%
2020/02/25	6.9	12.16	0	0.00	12.15	6.9	5,042	0.14%
2020/02/24	0	0.00	98.4	12.20	12.25	-98.4	4,989	-1.97%
2020/02/21	1.6	12.32	0	0.00	12.30	1.6	4,969	0.03%
2020/02/20	3	12.40	1.1	12.35	12.35	1.9	4,984	0.04%
2020/02/19	0	0.00	3	12.30	12.35	-3	4,993	-0.06%
2020/02/18	0.5	12.30	1	12.25	12.30	-0.5	5,019	-0.01%
2020/02/17	18	12.24	0	0.00	12.25	18	5,029	0.36%
2020/02/14	2	12.25	1	12.25	12.30	1	5,047	0.02%
2020/02/12	1	12.30	0	0.00	12.25	1	5,200	0.02%
2020/02/11	1	12.20	0	0.00	12.25	1	5,280	0.02%
2020/02/10	2	12.20	0	0.00	12.15	2	5,303	0.04%
2020/02/07	1.6	12.27	0	0.00	12.30	1.6	5,384	0.03%
2020/02/06	0	0.00	10	12.25	12.35	-10	5,398	-0.19%
2020/02/05	10	12.10	10	12.10	12.15	0	5,354	0.00%
2020/02/04	8	12.15	0	0.00	12.15	8	5,261	0.15%
2020/02/03	5	11.88	10	12.05	12.05	-5	5,305	-0.09%
2020/01/31	5	12.16	3	12.15	12.15	2	5,124	0.04%
2020/01/30	39	12.13	26	12.11	12.10	13	4,971	0.26%
2020/01/20	11	12.45	0	0.00	12.50	11	4,664	0.24%
2020/01/16	3.3	12.48	0	0.00	12.45	3.3	4,618	0.07%
2020/01/15	4	12.50	4	12.50	12.50	0	4,644	0.00%
2020/01/14	2	12.45	3	12.48	12.45	-1	4,585	-0.02%
2020/01/13	16	12.40	2.9	12.37	12.40	13.1	4,568	0.29%
2020/01/10	12	12.25	10	12.30	12.30	2	4,650	0.04%
2020/01/09	4	12.20	0	0.00	12.25	4	4,636	0.09%
2020/01/08	0	0.00	4.1	12.15	12.20	-4.1	4,629	-0.09%
2020/01/07	0	0.00	16.2	12.26	12.30	-16.2	4,570	-0.35%
2020/01/06	1	12.15	1.2	12.11	12.15	-0.2	4,541	0.00%
2020/01/03	3	12.10	0	0.00	12.10	3	4,529	0.07%
2020/01/02	4	12.05	2	12.05	12.05	2	4,500	0.04%
2019/12/31	0	0.00	1.9	12.03	12.00	-1.9	4,516	-0.04%
2019/12/30	10	12.00	5	12.00	12.00	5	4,499	0.11%
2019/12/27	10	11.98	0	0.00	12.00	10	4,502	0.22%
2019/12/25	1	11.95	0	0.00	12.00	1	4,558	0.02%
2019/12/24	1	12.00	4.1	11.95	11.95	-3.1	4,634	-0.07%
2019/12/23	0	12.00	9	11.95	12.00	-9	4,645	-0.19%
2019/12/18	1	12.00	10	11.95	11.95	-9	4,737	-0.19%
2019/12/17	9.3	11.91	10	11.90	11.95	-0.7	4,780	-0.01%
2019/12/16	2	11.90	1.2	11.91	11.95	0.8	4,790	0.02%
2019/12/13	37	11.94	0	11.90	11.90	37	4,808	0.77%
2019/12/12	10	11.90	1	11.90	11.90	9	4,794	0.19%
2019/12/11	27	11.88	2	11.85	11.90	25	4,749	0.53%
2019/12/10	40.8	11.85	2	11.80	11.85	38.8	4,721	0.82%
2019/12/09	1	11.80	0	0.00	11.85	1	4,767	0.02%
2019/12/06	1.2	11.90	0	0.00	11.85	1.2	4,763	0.02%
2019/12/05	3	11.85	0	0.00	11.85	3	4,792	0.06%
2019/12/04	5	11.85	0	0.00	11.90	5	4,766	0.10%
2019/12/02	8	11.91	0.1	11.95	11.95	7.9	4,797	0.17%
2019/11/29	2.7	11.95	1	11.95	11.95	1.7	4,759	0.03%
2019/11/28	0	0.00	1	12.00	11.95	-1	4,769	-0.02%
2019/11/27	1	12.00	3	11.95	12.00	-2	4,793	-0.04%
2019/11/26	0	0.00	1.4	11.92	11.90	-1.4	4,778	-0.03%
2019/11/25	0	0.00	2	11.90	11.90	-2	4,848	-0.04%
2019/11/22	9.2	11.94	0	0.00	11.90	9.2	5,085	0.18%
2019/11/21	3	11.90	1	11.90	11.90	2	5,276	0.04%
2019/11/20	0.7	11.95	10	11.95	11.95	-9.3	5,334	-0.18%
2019/11/19	0	0.00	16	11.90	11.90	-16	5,419	-0.30%
2019/11/18	6	11.90	0	0.00	11.90	6	5,473	0.11%
2019/11/15	11	11.88	0	0.00	11.85	11	5,474	0.20%
2019/11/14	4	11.90	3	11.92	11.90	1	5,493	0.02%
2019/11/13	8.2	11.95	0	0.00	11.95	8.2	5,561	0.15%
2019/11/12	11.5	11.95	0	0.00	12.00	11.5	5,614	0.20%
2019/11/11	7	11.95	2	11.95	11.95	5	5,657	0.09%
2019/11/08	0	0.00	9.4	11.89	11.95	-9.4	5,546	-0.17%
2019/11/07	5	11.85	2	11.85	11.85	3	5,492	0.05%
2019/11/06	1	11.85	0	0.00	11.85	1	5,447	0.02%
2019/11/05	2	11.80	0	0.00	11.85	2	5,393	0.04%
2019/11/04	3	11.82	0	0.00	11.85	3	5,475	0.05%
2019/11/01	1	11.75	3	11.75	11.80	-2	5,450	-0.04%
2019/10/31	17.5	11.75	1	11.75	11.75	16.5	5,542	0.30%
2019/10/30	1.5	11.80	0	0.00	11.80	1.5	5,514	0.03%
2019/10/29	1.5	11.77	0	0.00	11.75	1.5	5,526	0.03%
2019/10/28	1	11.75	0	0.00	11.75	1	5,520	0.02%
2019/10/25	0	0.00	3	11.80	11.80	-3	5,506	-0.05%
2019/10/24	1	11.80	0.6	11.85	11.85	0.4	5,485	0.01%
2019/10/23	0.1	11.80	0	0.00	11.80	0.1	5,494	0.00%
2019/10/22	1	11.80	0	0.00	11.80	1	5,551	0.02%
2019/10/21	3	11.80	2.1	11.85	11.85	0.9	5,553	0.02%
2019/10/18	1	11.80	0	0.00	11.90	1	5,619	0.02%
2019/10/17	1.4	11.81	0	11.85	11.80	1.3	5,500	0.02%
2019/10/15	1.8	11.82	0	0.00	11.85	1.8	5,482	0.03%
2019/10/14	1	11.80	14	11.83	11.85	-13	5,481	-0.24%
2019/10/09	6	11.75	10	11.80	11.75	-4	5,435	-0.07%
2019/10/08	12	11.80	71	11.77	11.75	-59	5,448	-1.08%
2019/10/03	8	11.75	0	0.00	11.75	8	5,482	0.15%
2019/10/02	1.1	11.90	0.3	11.90	11.80	0.8	5,476	0.01%
2019/10/01	0.2	11.90	0.2	11.90	11.85	0	5,480	0.00%
2019/09/25	1	11.95	0	0.00	11.95	1	5,510	0.02%
2019/09/24	52	11.95	0	0.00	11.95	52	5,538	0.94%
2019/09/23	0	0.00	1.6	11.95	12.00	-1.6	5,509	-0.03%
2019/09/20	19	11.95	20	11.95	11.95	-1	5,538	-0.02%
2019/09/19	2	11.90	0	12.00	11.95	2	5,497	0.04%
2019/09/18	2	11.95	6	11.94	11.95	-4	5,488	-0.07%
2019/09/17	2	11.98	0	0.00	11.90	2	5,493	0.04%
2019/09/12	2.2	11.95	2	12.00	11.95	0.2	5,602	0.00%
2019/09/11	2.2	11.96	0	0.00	12.00	2.2	5,706	0.04%
2019/09/10	0	0.00	4.1	11.88	11.95	-4.1	5,704	-0.07%
2019/09/09	10	11.85	8	11.84	11.85	2	5,684	0.04%
2019/09/05	7.3	11.73	0	0.00	11.80	7.3	5,745	0.13%
2019/09/04	1	11.75	0	0.00	11.80	1	5,954	0.02%
2019/09/03	0.4	11.80	4	11.80	11.75	-3.6	6,119	-0.06%
2019/09/02	4	11.75	1	11.75	11.75	3	6,242	0.05%
2019/08/30	2.3	11.72	0	0.00	11.80	2.3	6,498	0.04%
2019/08/29	1	11.75	0	0.00	11.75	1	6,575	0.02%
2019/08/28	2	11.75	2	11.75	11.75	0	6,656	0.00%
2019/08/27	19	11.60	1	11.65	11.60	18	6,643	0.27%
2019/08/26	7.4	12.41	99	12.45	12.45	-91.6	6,459	-1.42%
2019/08/23	10	12.49	0	0.00	12.50	10	6,289	0.16%
2019/08/22	10	12.50	9	12.50	12.50	1	6,224	0.02%
2019/08/21	1	12.50	16	12.50	12.50	-15	6,194	-0.24%
2019/08/20	1	12.55	0	0.00	12.55	1	6,269	0.02%
2019/08/19	1	12.50	0	0.00	12.55	1	6,294	0.02%
2019/08/16	10.4	12.42	0	0.00	12.45	10.4	6,276	0.17%
2019/08/15	0	0.00	1	12.40	12.35	-1	6,222	-0.02%
2019/08/14	3.2	12.47	34	12.50	12.55	-30.8	6,212	-0.50%
2019/08/13	5	12.50	1	12.50	12.45	4	6,170	0.06%
2019/08/12	17	12.47	23	12.46	12.50	-6	6,160	-0.10%
2019/08/08	0	0.00	2	12.40	12.40	-2	6,131	-0.03%
2019/08/07	20	12.35	11	12.31	12.30	9	6,166	0.15%
2019/08/06	12.2	12.28	5	12.10	12.25	7.2	6,224	0.12%
2019/08/05	8	12.32	1	12.30	12.30	7	6,174	0.11%
2019/08/02	10	12.42	12	12.45	12.40	-2	6,213	-0.03%
2019/08/01	10	12.57	1.1	12.55	12.55	9	6,158	0.15%
2019/07/31	4.5	12.65	1	12.70	12.65	3.5	6,169	0.06%
2019/07/30	2	12.70	1	12.70	12.70	1	6,166	0.02%
2019/07/29	5.2	12.73	2	12.70	12.75	3.2	6,365	0.05%
2019/07/26	2	12.75	23	12.75	12.75	-21	6,497	-0.32%
2019/07/25	2	12.65	2	12.75	12.80	0	6,663	0.00%
2019/07/24	16	12.77	0	0.00	12.70	16	6,821	0.23%
2019/07/23	1	12.80	1	12.80	12.80	0	6,955	0.00%
2019/07/22	5	12.75	7	12.71	12.75	-2	7,128	-0.03%
2019/07/19	22	12.65	20	12.61	12.65	2	7,092	0.03%
2019/07/18	2	12.55	9	12.60	12.60	-7	7,096	-0.10%
2019/07/17	3	12.55	46	12.59	12.55	-43	7,086	-0.61%
2019/07/16	3	12.55	4	12.58	12.55	-1	7,046	-0.01%
2019/07/15	2.1	12.60	3	12.55	12.60	-0.9	7,034	-0.01%
2019/07/12	4	12.55	5	12.60	12.60	-1	7,022	-0.01%
2019/07/11	3	12.50	64	12.53	12.55	-61	7,011	-0.87%
2019/07/10	20.1	12.50	53.3	12.50	12.50	-33.2	7,008	-0.47%
2019/07/08	5	12.43	0	0.00	12.45	5	7,020	0.07%
2019/07/05	0.5	12.45	16	12.45	12.45	-15.5	7,018	-0.22%
2019/07/04	9	12.41	22	12.40	12.40	-13	7,176	-0.18%
2019/07/02	3	12.35	4	12.31	12.30	-1	7,284	-0.01%
2019/07/01	1	12.45	0	0.00	12.45	1	7,237	0.01%
2019/06/28	1	12.50	0	0.00	12.50	1	7,189	0.01%
2019/06/27	1	12.40	4.7	12.49	12.50	-3.7	7,246	-0.05%
2019/06/25	1	12.40	0	0.00	12.45	1	7,224	0.01%
2019/06/24	1	12.45	0	0.00	12.45	1	7,254	0.01%
2019/06/21	1	12.50	3	12.50	12.50	-2	7,284	-0.03%
2019/06/17	0	0.00	1.2	12.41	12.45	-1.2	7,354	-0.02%
2019/06/12	2	12.23	7	12.22	12.25	-5	7,738	-0.06%
2019/06/11	4.5	12.50	1	12.55	12.50	3.5	7,488	0.05%
2019/06/10	6	12.71	4	12.65	12.70	2	7,366	0.03%
2019/06/06	11	12.58	0	12.55	12.55	11	7,260	0.15%
2019/06/05	5.5	12.40	1	12.40	12.45	4.5	7,010	0.06%
2019/06/04	71	12.35	0	0.00	12.30	71	6,885	1.03%
2019/06/03	60	12.15	12	12.30	12.30	48	6,919	0.69%
2019/05/31	0	0.00	13	12.21	12.25	-13	6,870	-0.19%
2019/05/30	1.7	12.20	4	12.18	12.20	-2.3	6,788	-0.03%
2019/05/27	2	12.15	43	12.14	12.20	-41	6,759	-0.61%
2019/05/24	0	0.00	87	12.05	12.10	-87	6,659	-1.31%
2019/05/23	30	12.02	10	12.05	12.00	20	6,584	0.30%
2019/05/22	1	12.05	0	0.00	12.10	1	6,546	0.02%
2019/05/21	2	11.98	21	12.05	12.05	-19	6,598	-0.29%
2019/05/20	0	0.00	1	11.90	11.90	-1	6,529	-0.02%
2019/05/17	0	0.00	3	11.80	11.85	-3	6,516	-0.05%
2019/05/16	6	11.78	4	11.83	11.80	2	6,538	0.03%
2019/05/15	13	11.82	1	11.85	11.80	12	6,523	0.18%
2019/05/14	5	11.65	8	11.68	11.75	-3	6,503	-0.05%
2019/05/13	3	11.80	0	0.00	11.80	3	6,397	0.05%
2019/05/10	21	11.87	0	0.00	11.90	21	6,424	0.33%
2019/05/09	11	11.85	0	0.00	11.85	11	6,341	0.17%
2019/05/08	20	11.85	0	0.00	11.90	20	6,297	0.32%
2019/05/07	0	0.00	6	11.95	11.90	-6	6,259	-0.10%
2019/05/06	52	11.90	3	11.85	11.85	49	6,235	0.79%
2019/05/03	50	12.04	10	12.00	12.05	40	6,031	0.66%
2019/05/02	41	12.04	5	12.12	12.15	36	5,909	0.61%
2019/04/30	35	11.96	2	11.95	12.00	33	5,811	0.57%
2019/04/29	43	11.77	3	11.80	11.80	40	5,626	0.71%
2019/04/26	5.1	11.47	4	11.48	11.50	1.1	5,418	0.02%
2019/04/25	7	11.40	2	11.40	11.40	5	5,215	0.10%
2019/04/24	0	0.00	2	11.35	11.35	-2	5,158	-0.04%
2019/04/23	0	0.00	2	11.35	11.35	-2	5,166	-0.04%
2019/04/22	0	0.00	20	11.33	11.30	-20	5,175	-0.39%
2019/04/17	2	11.25	2	11.30	11.25	0	5,287	0.00%
2019/04/16	14	11.23	0	0.00	11.25	14	5,247	0.27%
2019/04/15	0	0.00	5	11.30	11.30	-5	5,204	-0.10%
2019/04/12	2	11.20	0	0.00	11.25	2	5,159	0.04%
2019/04/11	4	11.23	2	11.25	11.25	2	5,135	0.04%
2019/04/10	35	11.16	9	11.17	11.25	26	5,099	0.51%
2019/04/09	4	11.30	2	11.35	11.30	2	4,895	0.04%
2019/04/08	8	11.35	0	0.00	11.35	8	4,826	0.17%
2019/04/03	4	11.35	10	11.39	11.35	-6	4,730	-0.13%
2019/04/02	29.1	11.39	2	11.40	11.35	27.1	4,668	0.58%
2019/04/01	1	11.45	7	11.40	11.40	-6	4,628	-0.13%
2019/03/29	3.4	11.39	0	0.00	11.40	3.4	4,544	0.07%
2019/03/28	7	11.38	0	0.00	11.40	7	4,474	0.16%
2019/03/27	5	11.32	0	0.00	11.40	5	4,445	0.11%
2019/03/26	0	0.00	13	11.33	11.35	-13	4,395	-0.30%
2019/03/25	47	11.20	5.4	11.16	11.20	41.6	4,347	0.96%
2019/03/22	14	11.26	31	11.24	11.30	-17	4,262	-0.40%
2019/03/21	30.1	11.30	31	11.26	11.30	-0.9	4,179	-0.02%
2019/03/20	7	11.32	0	0.00	11.30	7	4,143	0.17%
2019/03/19	45.1	11.37	1	11.40	11.40	44.1	4,032	1.09%
2019/03/18	58	11.20	0.1	11.25	11.30	57.9	3,907	1.48%
2019/03/15	60	11.05	3	11.03	11.05	57	3,756	1.52%
2019/03/14	13	10.90	0	0.00	10.90	13	3,577	0.36%
2019/03/12	0	10.95	0	0.00	10.90	0	3,577	0.00%
2019/03/11	22	10.90	0	0.00	10.90	22	3,567	0.62%
2019/03/06	1	10.80	0	0.00	10.80	1	3,456	0.03%
2019/03/05	0	0.00	0.4	10.70	10.70	-0.4	3,415	-0.01%
2019/03/04	0	0.00	3.1	10.68	10.75	-3.1	3,395	-0.09%
2019/02/27	27	10.68	2	10.65	10.65	25	3,338	0.75%
2019/02/26	1	10.70	0	0.00	10.70	1	3,328	0.03%
2019/02/25	0	0.00	10	10.65	10.65	-10	3,279	-0.30%
2019/02/22	0	0.00	2	10.65	10.65	-2	3,243	-0.06%
2019/02/21	0	0.00	3	10.65	10.60	-3	3,246	-0.09%
2019/02/20	1	10.60	3	10.63	10.65	-2	3,215	-0.06%
2019/02/19	0	0.00	3	10.55	10.60	-3	3,131	-0.10%
2019/02/15	2	10.55	0	0.00	10.55	2	3,103	0.06%
2019/02/14	10	10.58	3	10.58	10.60	7	3,057	0.23%
2019/02/13	0	0.00	3	10.55	10.60	-3	3,026	-0.10%
2019/02/12	4	10.53	0	0.00	10.50	4	2,996	0.13%
2019/02/11	2	10.50	2	10.55	10.50	0	3,011	0.00%
2019/01/30	2	10.45	0	0.00	10.50	2	2,916	0.07%
2019/01/29	1	10.45	0	0.00	10.45	1	2,872	0.03%
2019/01/24	0	0.00	4	10.43	10.45	-4	2,781	-0.14%
2019/01/23	1	10.40	0	0.00	10.40	1	2,795	0.04%
2019/01/22	3	10.35	4	10.39	10.45	-1	2,773	-0.04%
2019/01/21	0	0.00	19	10.40	10.40	-19	2,692	-0.71%
2019/01/18	2	10.35	2	10.35	10.40	0	2,762	0.00%
2019/01/17	0	0.00	4	10.38	10.40	-4	2,814	-0.14%
2019/01/16	6	10.33	0	0.00	10.30	6	2,877	0.21%
2019/01/11	2	10.35	5	10.34	10.35	-3	3,041	-0.10%
2019/01/09	0	0.00	1	10.25	10.25	-1	2,971	-0.03%
2019/01/08	1	10.15	1	10.25	10.15	0	3,000	0.00%
2019/01/07	0	0.00	3	10.18	10.20	-3	3,068	-0.10%
2019/01/04	0.1	10.15	0	0.00	10.10	0.1	3,127	0.00%
2019/01/03	1	10.10	0	0.00	10.15	1	3,301	0.03%
2019/01/02	1	10.15	6	10.16	10.15	-5	3,317	-0.15%
2018/12/26	0	0.00	2	10.15	10.10	-2	3,435	-0.06%
2018/12/25	0.3	10.10	3	10.10	10.10	-2.7	3,440	-0.08%
2018/12/24	0	0.00	16	10.15	10.15	-16	3,449	-0.46%
2018/12/21	4	10.14	0	0.00	10.10	4	3,604	0.11%
2018/12/20	3	10.15	4	10.15	10.15	-1	3,624	-0.03%
2018/12/19	0	10.20	0	0.00	10.20	0	3,665	0.00%
2018/12/18	0.1	10.20	0	0.00	10.15	0.1	3,656	0.00%
2018/12/17	0	0.00	14	10.25	10.25	-14	3,658	-0.38%
2018/12/13	0.2	10.20	1	10.25	10.20	-0.8	3,661	-0.02%
2018/12/12	1	10.15	3	10.17	10.20	-2	3,720	-0.05%
2018/12/10	6	10.15	0	0.00	10.20	6	3,816	0.16%
2018/12/07	3	10.15	2	10.20	10.20	1	3,835	0.03%
2018/12/06	4	10.20	6	10.23	10.15	-2	3,851	-0.05%
2018/12/05	4	10.23	0	0.00	10.20	4	3,824	0.10%
2018/12/04	0	0.00	3	10.35	10.35	-3	3,871	-0.08%
2018/12/03	4	10.30	2	10.30	10.30	2	3,900	0.05%
2018/11/30	0	0.00	19	10.33	10.20	-19	3,908	-0.49%
2018/11/23	10	10.20	0	0.00	10.15	10	4,054	0.25%
2018/11/21	1	10.20	0	0.00	10.20	1	4,067	0.02%
2018/11/16	0	0.00	4	10.30	10.30	-4	4,103	-0.10%
2018/11/15	5	10.20	0.1	10.30	10.25	4.9	4,139	0.12%
2018/11/14	5	10.20	1.8	10.27	10.30	3.2	4,171	0.08%
2018/11/13	1	10.20	0	0.00	10.25	1	4,180	0.02%
2018/11/09	1	10.25	4	10.25	10.30	-3	4,212	-0.07%
2018/11/08	8	10.27	0	0.00	10.35	8	4,223	0.19%
2018/11/05	1	10.20	0	0.00	10.25	1	4,325	0.02%
2018/10/31	0	0.00	1	10.20	10.20	-1	4,391	-0.02%
2018/10/30	2	10.10	0	0.00	10.10	2	4,388	0.05%
2018/10/29	3	10.05	0	0.00	10.10	3	4,433	0.07%
2018/10/26	0	0.00	2	10.05	10.15	-2	4,493	-0.04%
2018/10/25	5	10.03	0	0.00	10.10	5	4,433	0.11%
2018/10/24	1	10.05	0	0.00	10.15	1	4,588	0.02%
2018/10/23	0	0.00	1	10.20	10.15	-1	4,772	-0.02%
2018/10/19	0	10.25	0	0.00	10.25	0	4,913	0.00%
2018/10/17	1	10.35	0	0.00	10.40	1	4,813	0.02%
2018/10/16	0.1	10.40	10	10.35	10.35	-9.9	4,846	-0.20%
2018/10/15	35.2	10.39	0	10.40	10.30	35.2	4,820	0.73%
2018/10/12	0	0.00	6	10.37	10.35	-6	4,771	-0.13%
2018/10/11	8	10.28	0	0.00	10.25	8	4,722	0.17%
2018/10/08	1	10.50	0	0.00	10.50	1	4,611	0.02%
2018/10/05	47	10.45	0	0.00	10.50	47	4,625	1.02%
2018/10/04	2.7	10.65	0	0.00	10.60	2.7	4,549	0.06%
2018/10/03	0	0.00	4	10.80	10.70	-4	4,525	-0.09%
2018/10/02	1	10.70	0	0.00	10.75	1	4,509	0.02%
2018/10/01	0	0.00	0	10.75	10.75	0	4,506	0.00%
2018/09/28	3	10.72	0	0.00	10.75	3	4,511	0.07%
2018/09/27	2	10.70	0	0.00	10.70	2	4,407	0.05%
2018/09/26	2	10.65	0	0.00	10.65	2	4,432	0.05%
2018/09/25	1	10.70	0	0.00	10.70	1	4,404	0.02%
2018/09/21	0	0.00	1	10.65	10.70	-1	4,416	-0.02%
2018/09/20	1	10.70	0	0.00	10.70	1	4,393	0.02%
2018/09/17	25	10.65	0	0.00	10.60	25	4,390	0.57%
2018/09/14	3	10.65	12	10.61	10.65	-9	4,357	-0.21%
2018/09/13	0	0.00	10	10.60	10.60	-10	4,288	-0.23%
2018/09/12	0	0.00	1	10.45	10.55	-1	4,250	-0.02%
2018/09/10	0	0.00	0	10.45	10.45	0	4,240	0.00%
2018/09/06	1	10.40	38	10.40	10.40	-37	4,165	-0.89%
2018/09/05	4	10.40	1	10.45	10.40	3	4,151	0.07%
2018/09/03	0	0.00	43	10.45	10.45	-43	4,100	-1.05%
2018/08/31	0	0.00	106	10.40	10.45	-106	4,126	-2.57%	大賣/鉅額交易
2018/08/30	5	10.35	11	10.35	10.40	-6	4,135	-0.15%
2018/08/28	1	10.30	0	0.00	10.35	1	4,150	0.02%
2018/08/24	0.4	10.25	0	10.25	10.20	0.4	4,123	0.01%
2018/08/21	9	10.25	0	0.00	10.20	9	4,132	0.22%
2018/08/17	7	10.15	0	0.00	10.20	7	4,098	0.17%
2018/08/15	2	10.15	0	0.00	10.15	2	4,057	0.05%
2018/08/13	2	10.15	0	0.00	10.20	2	4,082	0.05%
2018/08/07	1	10.25	0	0.00	10.30	1	3,976	0.03%
2018/08/06	2	10.30	0	0.00	10.35	2	3,963	0.05%
2018/08/03	0	0.00	20	10.25	10.30	-20	3,969	-0.50%
2018/08/02	1	10.20	0	0.00	10.15	1	3,941	0.03%
2018/07/31	9	10.13	0	0.00	10.15	9	3,844	0.23%
2018/07/30	15	10.62	30.7	10.65	10.65	-15.7	3,618	-0.44%
2018/07/27	43	10.65	0	0.00	10.65	43	3,390	1.27%
2018/07/25	147	10.60	0	0.00	10.60	147	3,298	4.46%	大買/鉅額交易
2018/07/23	193	10.52	0	0.00	10.50	193	3,231	5.97%	大買/鉅額交易
2018/07/17	0	0.00	1	10.45	10.50	-1	3,142	-0.03%
2018/07/12	0	0.00	1	10.35	10.40	-1	3,058	-0.03%
2018/07/11	3	10.35	0	0.00	10.35	3	3,080	0.10%
2018/07/10	0	0.00	1	10.35	10.40	-1	3,089	-0.03%
2018/07/05	8	10.30	0.8	10.30	10.30	7.2	3,154	0.23%
2018/07/04	8	10.30	0	0.00	10.30	8	3,180	0.25%
2018/07/02	0	0.00	1	10.35	10.35	-1	3,165	-0.03%
2018/06/27	15	10.40	0	0.00	10.40	15	3,159	0.47%
2018/06/25	0	0.00	10	10.50	10.50	-10	3,141	-0.32%
2018/06/21	0	0.00	7	10.55	10.50	-7	3,207	-0.22%
2018/06/19	2	10.45	0	0.00	10.45	2	3,242	0.06%
2018/06/15	0	0.00	0.1	10.50	10.50	-0.1	3,219	0.00%
2018/06/14	0	0.00	0.4	10.45	10.45	-0.4	3,207	-0.01%
2018/06/13	0	0.00	2	10.50	10.45	-2	3,230	-0.06%
2018/06/12	2	10.45	15	10.50	10.50	-13	3,332	-0.39%
2018/06/11	0	0.00	0.1	10.50	10.50	-0.1	3,430	0.00%
2018/06/08	1	10.50	0	0.00	10.40	1	3,436	0.03%
2018/06/06	2	10.43	0	0.00	10.45	2	3,435	0.06%
2018/06/05	2	10.40	4	10.40	10.45	-2	3,406	-0.06%
2018/05/31	0	0.00	25	10.30	10.30	-25	3,413	-0.73%
2018/05/30	30	10.35	7	10.35	10.35	23	3,451	0.67%
2018/05/25	0	0.00	10	10.35	10.35	-10	3,514	-0.28%
2018/05/24	1	10.40	0	0.00	10.40	1	3,553	0.03%
2018/05/21	1	10.40	0	0.00	10.40	1	3,760	0.03%
2018/05/18	1	10.35	0	0.00	10.40	1	3,831	0.03%
2018/05/16	2	10.35	20	10.35	10.40	-18	3,913	-0.46%
2018/05/15	0	0.00	40	10.40	10.35	-40	4,007	-1.00%
2018/05/11	118	10.35	0	0.00	10.35	118	4,328	2.73%	大買/鉅額交易
2018/05/08	0	0.00	40	10.25	10.30	-40	4,389	-0.91%
2018/05/07	73	10.30	0	0.00	10.25	73	4,416	1.65%
2018/05/04	0	0.00	2	10.30	10.25	-2	4,431	-0.05%
2018/04/30	2	10.25	0	0.00	10.25	2	4,402	0.05%
2018/04/25	2	10.15	0	0.00	10.15	2	4,507	0.04%
2018/04/24	2	10.15	0	0.00	10.20	2	4,588	0.04%
2018/04/20	44	10.20	0	0.00	10.20	44	4,702	0.94%
2018/04/18	5	10.15	0	0.00	10.15	5	4,775	0.10%
2018/04/12	10	10.20	0	0.00	10.25	10	4,963	0.20%
2018/04/11	12	10.20	0	0.00	10.20	12	4,993	0.24%
2018/04/03	1	10.15	0	0.00	10.15	1	5,016	0.02%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/29	16	10.20	0	0.00	10.20	16	4,992	0.32%
2018/03/26	7	10.20	0	0.00	10.20	7	4,871	0.14%
2018/03/23	2	10.23	0	0.00	10.25	2	4,854	0.04%
2018/03/22	1	10.30	0	0.00	10.30	1	4,828	0.02%
2018/03/21	0.1	10.35	0	0.00	10.35	0.1	4,827	0.00%
2018/03/19	33	10.40	0	0.00	10.40	33	4,873	0.68%
2018/03/16	1	10.30	0	0.00	10.40	1	4,851	0.02%
2018/03/15	30	10.28	25	10.30	10.25	5	4,738	0.11%
2018/03/14	0	0.00	20	10.29	10.25	-20	4,641	-0.43%
2018/03/13	5	10.20	10	10.23	10.25	-5	4,605	-0.11%
2018/03/12	2	10.15	5	10.20	10.15	-3	4,550	-0.07%
2018/03/06	2	10.15	0	0.00	10.10	2	4,787	0.04%
2018/03/02	3	10.15	0	0.00	10.10	3	4,769	0.06%
2018/03/01	0	0.00	2	10.20	10.20	-2	4,752	-0.04%
2018/02/27	3	10.15	0	0.00	10.15	3	4,699	0.06%
2018/02/26	6	10.15	0	0.00	10.15	6	4,673	0.13%
2018/02/23	5	10.20	0	0.00	10.20	5	4,680	0.11%
2018/02/21	0	0.00	5	10.10	10.15	-5	4,736	-0.11%
2018/02/12	2	10.00	25	10.05	10.00	-23	4,626	-0.50%
2018/02/09	1	9.90	1	10.00	10.05	0	4,513	0.00%
2018/02/08	2	9.98	5	10.00	10.00	-3	4,451	-0.07%
2018/02/07	1	9.99	0	0.00	10.00	1	4,414	0.02%
2018/02/06	29	9.92	4	9.83	9.88	25	4,306	0.58%
2018/02/05	6	10.04	0	0.00	10.05	6	4,029	0.15%
2018/02/01	5	10.10	0	0.00	10.10	5	3,986	0.13%
2018/01/31	3	10.10	30	10.10	10.10	-27	3,981	-0.68%
2018/01/29	1	10.25	0	0.00	10.25	1	3,922	0.03%
2018/01/26	1	10.20	0	0.00	10.20	1	3,907	0.03%
2018/01/25	0	0.00	8	10.20	10.25	-8	3,884	-0.21%
2018/01/24	5	10.15	27	10.20	10.20	-22	3,869	-0.57%
2018/01/23	0	0.00	1	10.25	10.20	-1	3,828	-0.03%
2018/01/22	20	10.25	0.1	10.25	10.25	19.9	3,785	0.53%
2018/01/18	30	10.26	3	10.30	10.20	27	3,691	0.73%
2018/01/17	2	10.25	0	0.00	10.25	2	3,625	0.06%
2018/01/16	5	10.30	1	10.20	10.25	4	3,560	0.11%
2018/01/12	15	10.20	0	0.00	10.20	15	3,618	0.41%
2018/01/11	5	10.15	0.1	10.10	10.15	4.9	3,576	0.14%
2018/01/10	5	10.10	0	0.00	10.05	5	3,512	0.14%
2018/01/09	10	10.13	0	0.00	10.10	10	3,492	0.29%
2018/01/08	7	10.09	0	0.00	10.10	7	3,454	0.20%
2018/01/05	2	10.05	0	0.00	10.05	2	3,377	0.06%
2018/01/04	5	10.00	0	0.00	10.05	5	3,321	0.15%
2018/01/02	7	9.92	2	9.91	9.91	5	3,221	0.16%