台中銀 (2812)-元大-府城券商分點個股進出

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－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城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	5.1	18.00	6	17.95	17.95	-1	7,127	-0.01%
2024/05/15	4.1	17.90	9.5	17.92	17.90	-5.4	7,203	-0.07%
2024/05/14	0	18.00	0.8	18.00	17.90	-0.8	7,288	-0.01%
2024/05/13	0.1	18.05	1	18.00	18.05	-0.9	7,381	-0.01%
2024/05/10	0	18.00	3.1	17.95	18.05	-3.1	7,667	-0.04%
2024/05/09	0	17.85	0	0.00	17.85	0	9,122	0.00%
2024/05/07	0	18.00	1	17.95	18.00	-1	9,213	-0.01%
2024/05/06	3.1	18.07	0.1	18.15	18.05	3.1	9,132	0.03%
2024/05/03	0	0.00	1	17.80	17.80	-1	9,025	-0.01%
2024/05/02	1	17.70	1	17.70	17.80	0	8,951	0.00%
2024/04/30	0.3	17.70	0.2	17.70	17.70	0.1	8,924	0.00%
2024/04/29	0	0.00	5	17.78	17.80	-5	8,881	-0.06%
2024/04/26	0	17.55	1.8	17.45	17.45	-1.8	8,785	-0.02%
2024/04/25	0	17.45	0	0.00	17.45	0	8,782	0.00%
2024/04/24	0	17.50	0	0.00	17.45	0	8,771	0.00%
2024/04/23	1	17.55	7.4	17.67	17.70	-6.4	8,759	-0.07%
2024/04/22	1	17.45	80.5	17.35	17.30	-79.5	8,673	-0.92%
2024/04/18	0.3	17.31	0	0.00	17.40	0.3	8,456	0.00%
2024/04/17	1	17.10	1	17.25	17.30	0	8,453	0.00%
2024/04/16	1.2	17.19	0	0.00	17.00	1.2	8,584	0.01%
2024/04/15	2	17.28	0	0.00	17.40	2	8,476	0.02%
2024/04/12	2.4	17.29	0	0.00	17.25	2.4	8,441	0.03%
2024/04/11	20	17.35	1	17.45	17.45	19	8,412	0.23%
2024/04/10	7.2	17.30	0	0.00	17.30	7.2	8,352	0.09%
2024/04/09	10	17.15	0	0.00	17.15	10	8,298	0.12%
2024/04/08	10	17.05	0	0.00	17.10	10	8,280	0.12%
2024/04/03	1	16.95	0	0.00	17.00	1	8,262	0.01%
2024/04/02	24	17.05	0	0.00	17.00	24	8,243	0.29%
2024/04/01	2	17.15	0	0.00	17.10	2	8,240	0.02%
2024/03/29	0.3	17.10	0	0.00	17.10	0.3	8,224	0.00%
2024/03/28	3.1	17.10	0	0.00	17.05	3.1	8,205	0.04%
2024/03/27	0.1	17.00	0.1	16.95	17.05	0	8,207	0.00%
2024/03/26	9.3	16.91	0	0.00	16.85	9.3	8,182	0.11%
2024/03/25	7	16.90	0	0.00	16.90	7	8,172	0.09%
2024/03/22	1	17.20	2	16.95	17.00	-1	8,244	-0.01%
2024/03/21	1.4	16.94	0	0.00	16.95	1.4	8,273	0.02%
2024/03/20	18.2	16.82	0	16.90	16.75	18.2	8,250	0.22%
2024/03/19	18.2	16.95	0	17.05	16.90	18.1	8,199	0.22%
2024/03/18	10.9	17.01	16.2	17.19	17.10	-5.2	8,193	-0.06%
2024/03/15	20.4	17.29	0	0.00	17.20	20.4	8,090	0.25%
2024/03/14	42	17.75	0	0.00	17.55	42	7,817	0.54%
2024/03/13	0.1	17.44	7	17.49	17.55	-6.9	7,716	-0.09%
2024/03/12	0.1	17.25	21	17.23	17.30	-20.9	7,655	-0.27%
2024/03/11	0.1	17.15	0	0.00	17.15	0.1	7,752	0.00%
2024/03/08	5.8	17.02	26.9	17.05	17.10	-21.1	7,737	-0.27%
2024/03/07	0.1	17.15	0	0.00	17.15	0.1	7,643	0.00%
2024/03/06	0.1	17.05	5	17.11	17.10	-4.9	7,564	-0.06%
2024/03/05	0.3	16.75	0	0.00	16.75	0.3	7,463	0.00%
2024/03/04	3	16.70	35	16.75	16.75	-32	7,428	-0.43%
2024/03/01	6	16.67	1	16.80	16.80	5	7,384	0.07%
2024/02/29	7.1	16.50	0.1	16.45	16.65	7	7,294	0.10%
2024/02/27	57	16.40	4.4	16.45	16.40	52.6	7,143	0.74%
2024/02/26	14	16.24	0	0.00	16.40	14	7,083	0.20%
2024/02/23	1.4	15.74	0	0.00	15.70	1.4	6,620	0.02%
2024/02/22	0	15.80	0.2	15.80	15.80	-0.2	6,636	0.00%
2024/02/21	0.1	15.85	16	15.85	15.85	-15.9	6,618	-0.24%
2024/02/20	0.7	15.65	5	15.60	15.60	-4.3	6,703	-0.06%
2024/02/19	2.1	15.51	0	0.00	15.60	2.1	6,726	0.03%
2024/02/16	1.5	15.55	1	15.55	15.50	0.5	6,724	0.01%
2024/02/15	3.2	15.40	2	15.45	15.50	1.2	6,602	0.02%
2024/02/05	0.7	15.40	0	0.00	15.35	0.7	6,461	0.01%
2024/02/02	16.2	15.23	34	15.22	15.40	-17.8	6,356	-0.28%
2024/02/01	69.3	15.19	3	15.18	15.30	66.3	6,057	1.10%
2024/01/31	3.2	15.87	0	0.00	15.70	3.2	4,569	0.07%
2024/01/30	0	0.00	6	15.90	15.85	-6	4,473	-0.13%
2024/01/29	0.1	15.95	5	16.00	15.95	-4.9	4,450	-0.11%
2024/01/26	1.1	15.95	0	0.00	16.00	1.1	4,453	0.02%
2024/01/23	0.1	16.00	0	0.00	15.95	0.1	4,477	0.00%
2024/01/22	3.1	15.90	0	0.00	15.85	3.1	4,498	0.07%
2024/01/19	0.1	15.90	0	0.00	15.95	0.1	4,497	0.00%
2024/01/18	51.1	15.80	0	0.00	15.85	51.1	4,502	1.13%
2024/01/17	5	15.79	20	15.80	15.80	-15	4,485	-0.33%
2024/01/16	4.8	15.95	1	15.90	15.90	3.8	4,430	0.08%
2024/01/10	0	0.00	1	16.20	16.15	-1	4,400	-0.02%
2023/12/29	1	15.95	1	15.90	15.90	0	4,321	0.00%
2023/12/28	0	0.00	10	15.95	16.00	-10	4,325	-0.23%
2023/12/27	21	15.92	0	0.00	15.90	21	4,332	0.48%
2023/12/26	15	15.90	0	0.00	15.95	15	4,327	0.35%
2023/12/25	4	15.85	0	0.00	15.80	4	4,334	0.09%
2023/12/21	7	15.75	0	0.00	15.75	7	4,350	0.16%
2023/12/20	0	15.90	1	15.90	15.90	-1	4,329	-0.02%
2023/12/19	56	15.84	0	0.00	15.75	56	4,316	1.30%
2023/12/18	10	16.10	0.1	16.05	15.95	9.9	4,231	0.23%
2023/12/15	1	16.35	3	16.30	16.20	-2	4,157	-0.05%
2023/12/13	5	16.23	34	16.45	16.20	-29	4,085	-0.71%
2023/12/08	0	0.00	34.2	16.11	16.20	-34.2	3,811	-0.90%
2023/12/06	0	0.00	1	16.10	16.05	-1	3,707	-0.03%
2023/12/04	0	0.00	1	15.75	15.80	-1	3,503	-0.03%
2023/11/30	0.4	15.70	6	15.68	15.80	-5.6	3,475	-0.16%
2023/11/29	0	0.00	2	15.60	15.65	-2	3,395	-0.06%
2023/11/27	0	0.00	3	15.55	15.55	-3	3,344	-0.09%
2023/11/24	3	15.60	5	15.60	15.60	-2	3,336	-0.06%
2023/11/23	0	0.00	0.3	15.66	15.70	-0.3	3,312	-0.01%
2023/11/21	0	0.00	1.6	15.40	15.45	-1.6	3,169	-0.05%
2023/11/20	0	0.00	1	15.40	15.40	-1	3,079	-0.03%
2023/11/17	0	0.00	5	15.35	15.35	-5	3,026	-0.17%
2023/11/15	3	14.95	0.8	15.00	15.00	2.2	2,824	0.08%
2023/11/14	8	14.90	0	0.00	14.95	8	2,820	0.28%
2023/11/13	0.2	14.95	0	14.95	14.90	0.2	2,868	0.01%
2023/11/08	2	14.85	0	0.00	14.85	2	3,096	0.06%
2023/11/07	4.3	14.81	0	0.00	14.85	4.3	3,084	0.14%
2023/11/03	3	14.85	0	0.00	14.80	3	3,084	0.10%
2023/11/02	1	14.75	0	0.00	14.80	1	3,126	0.03%
2023/11/01	0	0.00	1	14.70	14.70	-1	3,122	-0.03%
2023/10/31	0.2	14.70	0	0.00	14.70	0.2	3,135	0.01%
2023/10/27	3	14.75	0	0.00	14.70	3	3,250	0.09%
2023/10/26	0.2	14.75	0	0.00	14.75	0.2	3,303	0.01%
2023/10/25	11	14.75	0.1	14.80	14.75	10.9	3,294	0.33%
2023/10/24	0	0.00	5.1	14.75	14.75	-5.1	3,336	-0.15%
2023/10/23	1	14.80	0	0.00	14.80	1	3,373	0.03%
2023/10/20	6.2	14.81	2	14.80	14.85	4.2	3,402	0.12%
2023/10/19	3	14.80	0.4	14.90	14.90	2.6	3,428	0.08%
2023/10/18	1	14.85	0	0.00	14.90	1	3,467	0.03%
2023/10/17	0	0.00	4	14.90	14.90	-4	3,476	-0.12%
2023/10/16	0	0.00	0.2	14.95	14.95	-0.2	3,655	-0.01%
2023/10/12	0.8	14.97	101	14.95	15.00	-100.2	4,414	-2.27%	大賣/
2023/10/11	0	0.00	5	14.85	14.95	-5	4,524	-0.11%
2023/10/06	0.1	14.80	0	0.00	14.75	0.1	4,514	0.00%
2023/10/05	1	14.65	0	0.00	14.70	1	4,580	0.02%
2023/10/04	2	14.75	0	0.00	14.70	2	4,602	0.04%
2023/10/03	3	14.78	1	14.70	14.80	2	4,687	0.04%
2023/10/02	1	14.75	10.4	14.75	14.75	-9.4	4,752	-0.20%
2023/09/27	1	14.70	0	0.00	14.70	1	4,938	0.02%
2023/09/26	4.1	14.73	0	0.00	14.70	4.1	4,961	0.08%
2023/09/25	1	14.80	2	14.80	14.80	-1	5,037	-0.02%
2023/09/22	5.1	14.75	0	0.00	14.75	5.1	5,226	0.10%
2023/09/21	2	14.78	1.9	14.85	14.75	0.1	5,228	0.00%
2023/09/19	4	14.86	5	14.85	14.85	-1	5,230	-0.02%
2023/09/18	0.1	14.95	0	0.00	14.90	0.1	5,284	0.00%
2023/09/15	1	14.95	0	0.00	14.95	1	5,308	0.02%
2023/09/14	3.5	14.90	40	14.90	14.90	-36.5	5,299	-0.69%
2023/09/11	0.8	14.80	0	0.00	14.80	0.8	5,403	0.01%
2023/09/08	0.1	14.80	0	0.00	14.80	0.1	5,393	0.00%
2023/09/07	1.8	14.77	0	0.00	14.75	1.8	5,419	0.03%
2023/09/06	1.3	14.90	0	0.00	14.80	1.3	5,466	0.02%
2023/09/05	0.2	15.00	0	0.00	14.90	0.2	5,470	0.00%
2023/09/04	0	14.95	31.3	14.86	14.90	-31.3	5,520	-0.57%
2023/09/01	64	14.85	0	14.85	14.85	64	5,539	1.16%
2023/08/31	0	0.00	21	14.80	14.75	-21	5,542	-0.38%
2023/08/30	3	14.80	3	14.78	14.80	0	5,615	0.00%
2023/08/29	1.2	14.81	1.9	14.80	14.80	-0.7	5,620	-0.01%
2023/08/28	0	0.00	2.4	14.67	14.70	-2.4	5,646	-0.04%
2023/08/25	0.1	14.70	0	0.00	14.60	0.1	5,686	0.00%
2023/08/24	0.1	14.70	3.9	14.61	14.65	-3.9	5,703	-0.07%
2023/08/23	13.1	14.60	0	0.00	14.60	13.1	5,763	0.23%
2023/08/22	1.1	14.61	0	0.00	14.65	1.1	5,809	0.02%
2023/08/21	0.1	14.70	2	14.60	14.65	-1.9	5,828	-0.03%
2023/08/18	5.5	14.57	0	0.00	14.55	5.5	5,861	0.09%
2023/08/17	0.2	14.51	0	0.00	14.55	0.2	5,830	0.00%
2023/08/16	5.1	14.44	2	14.33	14.50	3.1	5,797	0.05%
2023/08/15	4.1	14.66	0	0.00	14.65	4.1	5,689	0.07%
2023/08/14	3.5	14.76	0	0.00	14.70	3.5	5,704	0.06%
2023/08/11	0.1	14.95	0	0.00	14.90	0.1	5,765	0.00%
2023/08/10	10	14.88	2	14.85	14.85	8	5,816	0.14%
2023/08/09	3	14.85	0	0.00	14.85	3	5,824	0.05%
2023/08/08	1.1	14.81	0	0.00	14.80	1.1	5,865	0.02%
2023/08/07	3	14.88	0	0.00	14.90	3	5,967	0.05%
2023/08/04	1	14.85	2	14.85	14.85	-1	5,993	-0.02%
2023/08/02	1.1	14.85	0	0.00	14.85	1.1	6,033	0.02%
2023/07/31	103.1	15.00	0	0.00	14.90	103.1	6,038	1.71%	大買/鉅額交易
2023/07/28	6.1	14.99	0.1	15.10	15.00	6	6,037	0.10%
2023/07/27	1.1	15.05	0	0.00	15.05	1.1	6,158	0.02%
2023/07/26	1.1	15.05	2	15.00	15.05	-0.9	6,289	-0.01%
2023/07/25	0.1	14.95	5.4	14.86	14.90	-5.4	6,312	-0.09%
2023/07/24	3.1	14.88	0	0.00	14.80	3.1	6,290	0.05%
2023/07/21	2.1	14.90	0	0.00	14.90	2.1	6,277	0.03%
2023/07/20	5	14.92	0	0.00	14.95	5	6,368	0.08%
2023/07/19	7.1	15.10	0	0.00	15.00	7.1	6,347	0.11%
2023/07/18	2.1	15.03	9.2	15.01	15.15	-7.2	6,220	-0.11%
2023/07/17	0.1	15.75	2.1	15.60	15.75	-2	5,840	-0.03%
2023/07/14	10.1	15.45	0	0.00	15.55	10.1	5,566	0.18%
2023/07/13	18.1	15.45	0	0.00	15.45	18.1	5,480	0.33%
2023/07/12	0.1	15.50	0	0.00	15.50	0.1	5,504	0.00%
2023/07/11	0.5	15.41	0	0.00	15.45	0.5	5,482	0.01%
2023/07/10	0.1	15.30	0	0.00	15.25	0.1	5,506	0.00%
2023/07/07	20.2	15.14	3	15.15	15.20	17.2	5,473	0.31%
2023/07/06	0.1	15.30	0	0.00	15.20	0.1	5,464	0.00%
2023/07/05	22.1	15.60	0.4	15.55	15.50	21.7	5,340	0.41%
2023/07/04	0.1	15.45	56	15.50	15.45	-55.9	5,311	-1.05%
2023/07/03	11.1	15.49	0	0.00	15.45	11.1	5,297	0.21%
2023/06/30	0.1	15.20	20	15.10	15.20	-19.9	5,217	-0.38%
2023/06/28	0.1	14.95	0.7	14.90	14.95	-0.6	5,061	-0.01%
2023/06/27	0.1	14.90	0	0.00	14.90	0.1	5,091	0.00%
2023/06/26	1.1	14.95	5	14.95	14.95	-3.9	5,095	-0.08%
2023/06/21	4.1	14.80	0	0.00	14.90	4.1	5,055	0.08%
2023/06/20	6.1	14.80	0	0.00	14.80	6.1	5,070	0.12%
2023/06/19	8.1	14.80	0	0.00	14.80	8.1	5,120	0.16%
2023/06/16	2.1	14.80	0	0.00	14.80	2.1	5,149	0.04%
2023/06/15	1.1	14.85	0	0.00	14.80	1.1	5,129	0.02%
2023/06/14	5.1	14.95	0.3	14.90	14.90	4.8	5,187	0.09%
2023/06/13	1.1	14.90	0	0.00	14.90	1.1	5,393	0.02%
2023/06/12	2.1	14.90	3.2	14.85	14.85	-1.1	5,429	-0.02%
2023/06/09	0.1	14.75	0	0.00	14.75	0.1	5,640	0.00%
2023/06/08	1	14.80	0	0.00	14.70	1	5,831	0.02%
2023/06/07	0.1	14.80	0	0.00	14.80	0.1	5,987	0.00%
2023/06/06	0.1	14.80	5	14.75	14.80	-4.9	6,036	-0.08%
2023/06/05	0.1	14.80	50	14.75	14.75	-49.9	6,096	-0.82%
2023/06/02	0.1	14.70	0	0.00	14.70	0.1	6,155	0.00%
2023/06/01	0.1	14.70	0	0.00	14.65	0.1	6,229	0.00%
2023/05/31	5.1	14.69	0	0.00	14.65	5.1	6,269	0.08%
2023/05/30	0.1	14.70	0	0.00	14.70	0.1	6,363	0.00%
2023/05/29	50.5	14.65	0	0.00	14.65	50.5	6,459	0.78%
2023/05/26	0.1	14.65	1.4	14.60	14.60	-1.3	6,599	-0.02%
2023/05/25	2.1	14.65	0	0.00	14.65	2.1	6,690	0.03%
2023/05/24	8.1	14.70	0	0.00	14.70	8.1	6,793	0.12%
2023/05/23	1.1	14.75	0	0.00	14.70	1.1	6,811	0.02%
2023/05/22	0.3	14.75	6	14.70	14.70	-5.7	6,994	-0.08%
2023/05/19	0.1	14.70	0	0.00	14.70	0.1	7,004	0.00%
2023/05/18	2.1	14.75	0	0.00	14.70	2.1	7,049	0.03%
2023/05/17	0.1	14.70	100	14.75	14.75	-99.9	7,009	-1.43%
2023/05/16	100.1	14.65	0	0.00	14.65	100.1	6,928	1.44%
2023/05/15	0.1	14.60	0.1	14.60	14.60	0	6,957	0.00%
2023/05/12	0.1	14.55	0.1	14.50	14.55	0.1	6,983	0.00%
2023/05/11	0.2	14.55	5	14.50	14.55	-4.8	7,003	-0.07%
2023/05/10	100.1	14.65	0.1	14.80	14.70	100	6,955	1.44%
2023/05/09	0.1	14.65	1	14.65	14.70	-0.9	7,038	-0.01%
2023/05/08	0.1	14.65	1	14.65	14.65	-0.9	7,071	-0.01%
2023/05/05	0.1	14.65	0.1	14.65	14.65	0	7,115	0.00%
2023/05/04	2.1	14.45	4	14.43	14.55	-1.9	7,194	-0.03%
2023/05/03	0.3	14.49	1.2	14.46	14.45	-0.9	7,183	-0.01%
2023/05/02	5.1	14.40	50	14.35	14.40	-44.9	7,141	-0.63%
2023/04/28	0.1	14.15	0	0.00	14.10	0.1	7,128	0.00%
2023/04/27	20.2	14.10	0	0.00	14.10	20.2	7,151	0.28%
2023/04/26	0.3	14.05	14	14.01	14.10	-13.7	7,185	-0.19%
2023/04/25	0	0.00	3	14.10	14.00	-3	7,220	-0.04%
2023/04/24	6	13.95	0	0.00	14.00	6	7,138	0.08%
2023/04/21	15.1	13.97	0	0.00	13.95	15.1	7,197	0.21%
2023/04/20	6.1	13.99	0	0.00	13.95	6.1	7,250	0.08%
2023/04/18	10.1	14.10	5	14.10	14.05	5.1	7,222	0.07%
2023/04/17	21	14.15	0	0.00	14.15	21	7,182	0.29%
2023/04/14	52.9	14.20	0	0.00	14.15	52.9	7,079	0.75%
2023/04/13	0	14.15	1	14.15	14.15	-1	7,050	-0.01%
2023/04/07	1	13.95	30	13.95	13.95	-29	6,853	-0.42%
2023/03/31	1	13.85	2	13.85	13.85	-1	6,814	-0.01%
2023/03/28	0	0.00	5	13.84	13.85	-5	7,090	-0.07%
2023/03/27	0.1	13.80	0	0.00	13.75	0.1	7,037	0.00%
2023/03/24	30	13.80	1	13.85	13.80	29	7,039	0.41%
2023/03/23	0	0.00	1	13.80	13.80	-1	7,004	-0.01%
2023/03/21	0	0.00	5	13.80	13.75	-5	6,921	-0.07%
2023/03/20	72	13.55	3.3	13.60	13.60	68.7	6,858	1.00%
2023/03/17	36.2	13.56	120	13.60	13.55	-83.8	6,842	-1.22%	大賣/
2023/03/16	109.6	13.50	7.4	13.50	13.50	102.2	6,757	1.51%	大買/鉅額交易
2023/03/15	3.1	13.70	102	13.75	13.70	-98.9	6,556	-1.51%	大賣/
2023/03/14	148.7	13.64	7.7	13.56	13.60	141	6,510	2.17%	大買/鉅額交易
2023/03/13	70	13.60	60	13.75	13.75	10	6,266	0.16%
2023/03/10	2.6	13.88	8.6	13.85	13.90	-6	6,050	-0.10%
2023/03/09	0	14.10	0	0.00	14.05	0	5,909	0.00%
2023/03/07	0	0.00	5	13.99	14.05	-5	5,796	-0.09%
2023/03/06	1.1	13.90	10	13.90	13.90	-8.9	5,682	-0.16%
2023/03/03	1	13.75	0	0.00	13.75	1	5,597	0.02%
2023/03/02	8	13.76	3	13.80	13.75	5	5,567	0.09%
2023/03/01	1	13.80	0	0.00	13.90	1	5,443	0.02%
2023/02/24	9	13.75	128.3	13.75	13.75	-119.3	5,339	-2.24%	大賣/鉅額交易
2023/02/23	10.4	13.64	21	13.67	13.65	-10.6	5,141	-0.21%
2023/02/21	3	13.40	0	0.00	13.35	3	4,879	0.06%
2023/02/17	1	13.20	0	0.00	13.25	1	4,645	0.02%
2023/02/16	7.4	13.24	0	0.00	13.20	7.4	4,645	0.16%
2023/02/14	3	13.30	0	0.00	13.25	3	4,611	0.07%
2023/02/10	5	13.20	0	0.00	13.20	5	4,525	0.11%
2023/02/09	4	13.23	0	0.00	13.20	4	4,484	0.09%
2023/02/07	1	13.15	0	0.00	13.20	1	4,333	0.02%
2023/02/06	3.1	13.20	0	0.00	13.20	3.1	4,217	0.07%
2023/02/03	0.3	13.25	0	0.00	13.25	0.3	4,145	0.01%
2023/02/02	1	13.20	1	13.20	13.20	0	4,044	0.00%
2023/02/01	5.1	13.15	1	13.15	13.10	4.1	3,912	0.10%
2023/01/31	0.1	13.15	0	0.00	13.10	0.1	3,879	0.00%
2023/01/30	1	13.05	1	13.10	13.10	0	3,815	0.00%
2023/01/17	4	13.00	4	13.05	13.05	0	3,692	0.00%
2023/01/16	3	13.10	0	0.00	13.10	3	3,604	0.08%
2023/01/13	3.1	13.00	0	0.00	13.05	3.1	3,586	0.09%
2023/01/12	0.6	13.10	0.1	13.10	13.05	0.5	3,620	0.01%
2023/01/11	0	13.10	0	0.00	13.10	0	3,655	0.00%
2023/01/10	0	13.10	1	13.10	13.10	-1	3,627	-0.03%
2023/01/09	0	0.00	1	13.00	13.00	-1	3,597	-0.03%
2023/01/06	0	12.90	0	0.00	12.90	0	3,593	0.00%
2023/01/05	0	12.90	0	0.00	12.90	0	3,688	0.00%
2023/01/04	0.1	12.85	0	0.00	12.80	0.1	3,685	0.00%
2023/01/03	3	12.85	0.2	12.80	12.80	2.8	3,760	0.08%
2022/12/30	0	0.00	5	12.85	12.80	-5	3,751	-0.13%
2022/12/28	0	12.90	0	0.00	12.85	0	3,778	0.00%
2022/12/27	0.4	12.90	0.2	12.90	12.90	0.2	3,789	0.00%
2022/12/26	0.2	12.85	0	0.00	12.85	0.2	3,828	0.01%
2022/12/23	0	12.85	0	0.00	12.80	0	3,880	0.00%
2022/12/22	0.1	12.85	0.2	12.90	12.85	-0.1	3,917	0.00%
2022/12/21	7.2	12.80	5	12.75	12.80	2.2	3,953	0.06%
2022/12/20	0	13.05	0	0.00	12.95	0	3,763	0.00%
2022/12/19	0.1	13.10	0	0.00	13.05	0.1	3,818	0.00%
2022/12/14	5	13.05	0	0.00	13.10	5	3,850	0.13%
2022/12/13	0	13.10	0	0.00	13.05	0	3,832	0.00%
2022/12/12	0.1	13.10	0	0.00	13.10	0.1	3,884	0.00%
2022/12/09	0	0.00	0.3	13.05	13.15	-0.3	4,134	-0.01%
2022/12/07	0	13.05	0	0.00	13.00	0	4,152	0.00%
2022/12/06	0	13.10	0	0.00	13.00	0	4,145	0.00%
2022/12/02	3.2	13.10	0	0.00	13.10	3.2	4,207	0.08%
2022/12/01	9	13.20	0	0.00	13.15	9	4,264	0.21%
2022/11/29	3	13.05	0	0.00	13.15	3	4,285	0.07%
2022/11/28	1	12.90	0	0.00	13.05	1	4,269	0.02%
2022/11/25	0	13.05	0	0.00	13.05	0	4,339	0.00%
2022/11/18	0	12.75	0	0.00	12.75	0	4,338	0.00%
2022/11/17	0	12.75	0	0.00	12.75	0	4,353	0.00%
2022/11/16	2.1	12.71	0	0.00	12.70	2.1	4,356	0.05%
2022/11/15	1	12.85	0	0.00	12.90	1	4,331	0.02%
2022/11/14	0	12.95	0	0.00	12.95	0	4,307	0.00%
2022/11/11	0	12.95	0.3	12.90	12.90	-0.2	4,264	-0.01%
2022/11/10	0.1	12.85	1.8	12.85	12.75	-1.7	4,257	-0.04%
2022/11/09	0	12.90	0	0.00	12.90	0	4,254	0.00%
2022/11/08	0.1	12.75	0	0.00	12.70	0.1	4,229	0.00%
2022/11/07	1.2	12.55	1	12.55	12.60	0.2	4,212	0.00%
2022/11/03	2.4	12.46	0	0.00	12.40	2.4	4,282	0.06%
2022/11/02	2.4	12.51	0	0.00	12.45	2.4	4,285	0.06%
2022/11/01	0	12.55	0	0.00	12.50	0	4,289	0.00%
2022/10/31	0	12.55	0	0.00	12.55	0	4,274	0.00%
2022/10/28	5	12.47	0	0.00	12.50	5	4,269	0.12%
2022/10/26	0	12.45	0	0.00	12.45	0	4,280	0.00%
2022/10/25	5.1	12.30	0	0.00	12.35	5.1	4,256	0.12%
2022/10/24	4	12.28	0	0.00	12.35	4	4,248	0.09%
2022/10/21	1.1	12.30	0	0.00	12.25	1.1	4,271	0.02%
2022/10/20	4.2	12.17	0	0.00	12.20	4.2	4,234	0.10%
2022/10/19	1.1	12.63	0	0.00	12.40	1.1	4,117	0.03%
2022/10/18	1.1	12.65	0	0.00	12.65	1.1	4,054	0.03%
2022/10/17	1.9	12.67	0	0.00	12.65	1.9	4,008	0.05%
2022/10/14	1.2	12.86	0	0.00	12.85	1.2	3,986	0.03%
2022/10/13	1.4	12.88	0	0.00	12.80	1.4	4,037	0.03%
2022/10/12	0	13.10	7	13.05	13.05	-7	4,079	-0.17%
2022/10/11	0.3	13.13	2.5	13.10	13.00	-2.2	4,314	-0.05%
2022/10/07	1	13.15	0	0.00	13.15	1	4,344	0.02%
2022/10/06	0	13.15	0	0.00	13.10	0	4,371	0.00%
2022/10/05	0.1	13.15	0	0.00	13.05	0.1	4,433	0.00%
2022/10/04	0.1	13.15	0	0.00	13.10	0.1	4,464	0.00%
2022/10/03	1.1	13.05	0.2	13.10	13.10	0.8	4,464	0.02%
2022/09/30	1	13.10	0	0.00	13.15	1	4,468	0.02%
2022/09/28	35.3	13.11	5.3	13.15	13.05	30.1	4,495	0.67%
2022/09/27	0	0.00	0.6	13.35	13.30	-0.6	4,445	-0.01%
2022/09/26	4.3	13.39	0.1	13.45	13.35	4.2	4,429	0.09%
2022/09/23	0.1	13.60	4	13.65	13.55	-3.9	4,403	-0.09%
2022/09/22	5	13.45	45.7	13.55	13.60	-40.7	4,488	-0.91%
2022/09/21	0.2	13.60	0	0.00	13.55	0.2	4,457	0.00%
2022/09/20	0	13.60	6	13.55	13.55	-6	4,448	-0.13%
2022/09/19	6.1	13.50	4	13.50	13.55	2.1	4,465	0.05%
2022/09/16	12.1	13.62	0	0.00	13.45	12.1	4,446	0.27%
2022/09/15	0	13.65	0	0.00	13.65	0	4,240	0.00%
2022/09/14	0.6	13.65	0	0.00	13.55	0.6	4,252	0.01%
2022/09/13	1	13.60	0	0.00	13.65	1	4,290	0.02%
2022/09/12	0	13.65	0	0.00	13.70	0	4,426	0.00%
2022/09/08	0.1	13.60	0	0.00	13.65	0.1	4,546	0.00%
2022/09/07	2.2	13.51	0	0.00	13.55	2.2	4,599	0.05%
2022/09/06	0	13.75	36	13.80	13.70	-36	4,590	-0.78%
2022/09/05	1.1	13.80	0	0.00	13.80	1.1	4,576	0.02%
2022/09/02	7.4	13.74	0	0.00	13.70	7.4	4,588	0.16%
2022/09/01	2.2	13.56	0.1	13.70	13.70	2.1	4,588	0.05%
2022/08/31	0.1	13.65	0.5	13.70	13.65	-0.4	4,511	-0.01%
2022/08/30	0.2	13.60	1	13.55	13.50	-0.8	4,513	-0.02%
2022/08/29	0.1	13.60	0	0.00	13.55	0.1	4,507	0.00%
2022/08/26	0	0.00	2	13.60	13.60	-2	4,509	-0.04%
2022/08/25	0.1	13.60	2	13.60	13.55	-1.9	4,513	-0.04%
2022/08/24	0.1	13.55	0	0.00	13.50	0.1	4,508	0.00%
2022/08/23	0.2	13.50	0	0.00	13.45	0.2	4,529	0.00%
2022/08/22	7.1	13.47	1.1	13.45	13.45	6	4,560	0.13%
2022/08/19	6.3	13.46	0	0.00	13.45	6.3	4,583	0.14%
2022/08/18	5	13.50	0	0.00	13.45	5	4,601	0.11%
2022/08/17	1.8	13.53	0	0.00	13.45	1.8	4,630	0.04%
2022/08/16	0	0.00	1	13.55	13.55	-1	4,618	-0.02%
2022/08/15	2	13.55	0	0.00	13.60	2	4,645	0.04%
2022/08/12	0	13.70	0	0.00	13.65	0	4,669	0.00%
2022/08/11	0	13.60	0	0.00	13.70	0	4,732	0.00%
2022/08/10	0.1	13.55	0	0.00	13.50	0.1	4,772	0.00%
2022/08/09	0	13.40	0	0.00	13.35	0	4,781	0.00%
2022/08/05	0	13.25	0	0.00	13.25	0	4,941	0.00%
2022/08/04	0	13.10	0	0.00	13.15	0	5,083	0.00%
2022/08/03	0.1	13.15	0	0.00	13.05	0.1	5,105	0.00%
2022/08/01	1	13.35	50	13.35	13.40	-49	5,404	-0.91%
2022/07/29	0	13.45	0	0.00	13.30	0	5,555	0.00%
2022/07/28	0	13.35	0	0.00	13.40	0	5,672	0.00%
2022/07/27	0	13.15	0	0.00	13.15	0	5,666	0.00%
2022/07/26	2	13.05	0	0.00	13.05	2	5,745	0.04%
2022/07/25	1	13.10	0	0.00	13.10	1	5,763	0.02%
2022/07/21	1.1	12.90	2	12.90	12.95	-0.9	5,862	-0.02%
2022/07/20	0	13.15	0	0.00	12.85	0	5,870	0.00%
2022/07/19	0.4	12.96	0	0.00	13.00	0.4	5,854	0.01%
2022/07/18	50.2	13.80	0	0.00	13.70	50.2	5,825	0.86%
2022/07/15	0.5	13.55	0	0.00	13.60	0.5	5,675	0.01%
2022/07/13	0.2	13.55	0	0.00	13.55	0.2	5,748	0.00%
2022/07/12	0	13.55	0	0.00	13.45	0	5,911	0.00%
2022/07/11	2	13.65	0	0.00	13.65	2	5,938	0.03%
2022/07/08	0.8	13.70	0	0.00	13.65	0.8	6,261	0.01%
2022/07/07	0	13.55	0	0.00	13.55	0	6,347	0.00%
2022/07/06	31	13.60	1	13.65	13.55	30	6,480	0.46%
2022/07/05	0	13.65	0	0.00	13.75	0	6,683	0.00%
2022/07/04	1	13.60	0.4	13.60	13.60	0.6	6,820	0.01%
2022/07/01	0.2	13.60	0	0.00	13.55	0.2	7,211	0.00%
2022/06/30	0.1	13.59	0	0.00	13.55	0.1	7,316	0.00%
2022/06/29	0.1	13.74	3	13.70	13.75	-2.9	7,298	-0.04%
2022/06/28	0.1	13.70	0	0.00	13.75	0.1	7,515	0.00%
2022/06/27	0	13.80	3	13.75	13.80	-3	7,595	-0.04%
2022/06/24	2	13.65	0	0.00	13.70	2	7,630	0.03%
2022/06/23	0	0.00	3	13.50	13.60	-3	7,685	-0.04%
2022/06/22	1	13.45	0	0.00	13.45	1	7,821	0.01%
2022/06/21	0	13.70	33.8	13.69	13.65	-33.8	7,917	-0.43%
2022/06/20	14.3	13.64	0	0.00	13.40	14.3	8,058	0.18%
2022/06/17	1	13.55	10.5	13.65	13.95	-9.5	7,960	-0.12%
2022/06/16	0	0.00	2	13.85	13.75	-2	7,911	-0.03%
2022/06/15	2	13.85	0	0.00	13.85	2	8,270	0.02%
2022/06/14	0.1	13.85	0	0.00	13.90	0.1	8,405	0.00%
2022/06/13	1	13.65	0	0.00	13.70	1	8,635	0.01%
2022/06/10	1	13.75	0	0.00	13.85	1	8,652	0.01%
2022/06/09	4	13.85	0	0.00	13.85	4	8,699	0.05%
2022/06/07	2	13.80	0	0.00	13.85	2	8,851	0.02%
2022/06/06	0.3	13.90	0	0.00	13.90	0.3	8,966	0.00%
2022/06/02	1	13.85	0	0.00	13.90	1	9,121	0.01%
2022/06/01	1	14.00	0	0.00	13.90	1	9,290	0.01%
2022/05/27	0	0.00	2	14.00	14.00	-2	9,302	-0.02%
2022/05/25	1	13.85	0	0.00	13.90	1	9,448	0.01%
2022/05/24	1	13.75	0	0.00	13.80	1	9,604	0.01%
2022/05/20	1	13.75	0	0.00	13.80	1	9,719	0.01%
2022/05/18	0.1	13.70	1	13.90	13.85	-0.9	9,688	-0.01%
2022/05/17	0	13.55	5	13.55	13.50	-5	9,655	-0.05%
2022/05/16	1	13.60	0	0.00	13.40	1	9,650	0.01%
2022/05/13	10	13.40	13	13.47	13.50	-3	9,644	-0.03%
2022/05/12	6.1	13.46	16	13.62	13.35	-9.9	9,630	-0.10%
2022/05/11	1	13.80	1	13.95	13.85	0	9,549	0.00%
2022/05/10	4	13.90	0	0.00	13.90	4	9,576	0.04%
2022/05/09	9.3	13.91	30	13.90	13.75	-20.7	9,563	-0.22%
2022/05/06	4.4	14.25	10	14.20	14.20	-5.6	9,536	-0.06%
2022/05/05	4.4	14.55	3	14.55	14.50	1.4	9,572	0.01%
2022/05/03	4.1	14.70	0	0.00	14.70	4.1	9,564	0.04%
2022/04/29	0	14.95	0.3	14.95	14.95	-0.3	9,791	0.00%
2022/04/28	1	14.80	0	0.00	14.95	1	9,955	0.01%
2022/04/27	6.2	14.89	0	0.00	14.90	6.2	10,020	0.06%
2022/04/26	0.1	15.00	5	15.00	15.10	-5	10,027	-0.05%
2022/04/25	2	14.93	14	14.93	14.95	-12	10,112	-0.12%
2022/04/22	0	15.25	0	0.00	15.25	0	10,221	0.00%
2022/04/21	8	14.83	0.3	14.90	15.05	7.7	10,444	0.07%
2022/04/20	1	14.65	1	14.85	15.00	0	10,773	0.00%
2022/04/19	0.1	14.95	9	14.86	14.90	-9	11,067	-0.08%
2022/04/18	10.2	14.78	12	14.70	14.75	-1.8	12,254	-0.01%
2022/04/15	1.2	15.15	38	15.10	15.15	-36.9	12,176	-0.30%
2022/04/14	40.9	15.17	9	15.29	15.15	31.9	12,347	0.26%
2022/04/13	33.1	15.60	10.5	15.80	15.75	22.6	12,104	0.19%
2022/04/12	22.2	15.72	0	0.00	15.75	22.2	12,199	0.18%
2022/04/11	6.6	16.00	110	15.88	16.00	-103.4	12,060	-0.86%	大賣/鉅額交易
2022/04/08	4	15.54	1	15.50	15.75	3	11,837	0.03%
2022/04/07	71.3	15.67	1.2	15.73	15.35	70.1	11,713	0.60%
2022/04/06	30	15.47	34.1	15.50	15.55	-4.1	11,389	-0.04%
2022/04/01	19	15.23	0	0.00	15.20	19	11,351	0.17%
2022/03/31	0	15.15	2	15.18	15.15	-2	11,470	-0.02%
2022/03/30	1	15.00	4	14.95	14.95	-3	11,273	-0.03%
2022/03/29	1	14.80	0	0.00	14.80	1	11,189	0.01%
2022/03/28	5.4	14.56	2	14.85	14.85	3.4	11,160	0.03%
2022/03/25	2.2	14.73	0	0.00	14.70	2.2	11,087	0.02%
2022/03/24	5	15.01	0	0.00	15.00	5	10,926	0.05%
2022/03/23	0	0.00	16.5	14.90	15.05	-16.5	10,830	-0.15%
2022/03/22	2.1	14.60	21	14.60	14.65	-18.9	10,622	-0.18%
2022/03/18	5	14.70	0	0.00	14.75	5	10,519	0.05%
2022/03/17	0.1	14.35	20	14.30	14.35	-19.9	10,135	-0.20%
2022/03/16	0	0.00	1	14.05	14.15	-1	9,988	-0.01%
2022/03/15	0.1	13.77	11	13.75	13.80	-10.9	9,752	-0.11%
2022/03/11	1	13.75	0	0.00	13.70	1	9,755	0.01%
2022/03/10	0	0.00	17	13.67	13.70	-17	9,690	-0.18%
2022/03/09	3	13.28	1	13.30	13.35	2	9,647	0.02%
2022/03/08	5.2	13.27	0	0.00	13.25	5.2	9,516	0.05%
2022/03/07	29.1	13.39	0	0.00	13.40	29.1	9,374	0.31%
2022/03/04	2.1	13.58	0	0.00	13.60	2.1	9,279	0.02%
2022/03/03	0.1	13.70	0	0.00	13.65	0.1	9,317	0.00%
2022/03/02	1	13.55	0	0.00	13.65	1	9,338	0.01%
2022/03/01	4	13.58	0	0.00	13.70	4	9,306	0.04%
2022/02/25	24	13.45	0	0.00	13.40	24	9,255	0.26%
2022/02/24	21	13.42	0	0.00	13.35	21	9,162	0.23%
2022/02/23	0.1	13.60	3	13.50	13.55	-2.9	9,014	-0.03%
2022/02/22	4.5	13.57	2	13.50	13.55	2.5	9,066	0.03%
2022/02/17	5.1	13.70	0	0.00	13.70	5.1	9,255	0.05%
2022/02/16	0.1	13.70	0	0.00	13.70	0.1	9,257	0.00%
2022/02/15	5.1	13.67	0	0.00	13.65	5.1	9,293	0.05%
2022/02/14	2.1	13.68	0	0.00	13.75	2.1	9,233	0.02%
2022/02/11	1.5	13.73	0	0.00	13.80	1.5	9,171	0.02%
2022/02/10	4	13.69	0	0.00	13.75	4	9,127	0.04%
2022/02/09	5	13.77	0	0.00	13.80	5	9,078	0.06%
2022/02/08	4.7	13.71	0	0.00	13.85	4.7	8,981	0.05%
2022/02/07	1	13.60	0	0.00	13.65	1	8,819	0.01%
2022/01/26	0.4	13.40	6.7	13.36	13.30	-6.3	8,678	-0.07%
2022/01/25	3.3	13.23	0.5	13.40	13.20	2.8	8,651	0.03%
2022/01/24	12	13.20	16	13.23	13.40	-4	8,588	-0.05%
2022/01/21	25	13.32	1	13.25	13.20	24	8,332	0.29%
2022/01/20	3	13.43	0	0.00	13.45	3	8,158	0.04%
2022/01/19	1	13.55	0	0.00	13.55	1	8,135	0.01%
2022/01/18	0	0.00	3	13.60	13.65	-3	8,099	-0.04%
2022/01/17	0	13.80	5	13.55	13.55	-5	7,991	-0.06%
2022/01/14	2	13.75	0	0.00	13.75	2	7,835	0.03%
2022/01/13	0	13.80	16	13.66	13.85	-16	7,675	-0.21%
2022/01/12	13.2	13.48	0.1	13.50	13.55	13.1	7,345	0.18%
2022/01/11	29	13.50	98.5	13.59	13.60	-69.5	6,983	-0.99%
2022/01/10	0.5	12.80	24.2	12.78	12.90	-23.7	5,799	-0.41%
2022/01/07	1	12.60	109.8	12.54	12.60	-108.8	5,674	-1.92%	大賣/鉅額交易
2022/01/06	11	12.40	0	0.00	12.35	11	5,424	0.20%
2022/01/05	51	12.32	6	12.23	12.35	45	5,346	0.84%
2022/01/04	5	12.17	0	0.00	12.20	5	5,210	0.10%
2022/01/03	5	12.15	2	12.15	12.20	3	5,178	0.06%
2021/12/30	2.9	12.15	0.5	12.15	12.15	2.4	5,138	0.05%
2021/12/29	0.6	12.15	10	12.11	12.15	-9.4	5,118	-0.18%
2021/12/28	0	0.00	5	12.05	12.05	-5	5,057	-0.10%
2021/12/27	17	12.00	0	0.00	12.00	17	4,944	0.34%
2021/12/24	1	12.10	0.5	12.05	12.05	0.5	4,855	0.01%
2021/12/21	2	12.05	2	12.00	12.00	0	4,901	0.00%
2021/12/20	0	12.05	0	0.00	12.00	0	4,958	0.00%
2021/12/17	1	12.00	0	0.00	12.05	1	4,957	0.02%
2021/12/16	1	12.05	0	0.00	12.00	1	4,930	0.02%
2021/12/15	0	0.00	0.1	12.05	12.00	-0.1	5,022	0.00%
2021/12/14	3	12.00	0	0.00	12.00	3	5,195	0.06%
2021/12/13	5	12.05	0	0.00	12.05	5	5,238	0.10%
2021/12/10	15	12.02	0	0.00	12.05	15	5,378	0.28%
2021/12/09	5	12.00	0	0.00	12.05	5	5,445	0.09%
2021/12/08	0.4	12.00	0	0.00	12.00	0.4	5,513	0.01%
2021/12/07	10	11.95	3	11.95	12.00	7	5,452	0.13%
2021/12/06	1.2	12.01	0	0.00	11.95	1.2	5,470	0.02%
2021/12/03	0.1	12.00	0	0.00	12.00	0.1	5,541	0.00%
2021/12/02	0	0.00	3.2	11.95	11.95	-3.2	5,508	-0.06%
2021/11/29	4	11.98	3	11.98	11.95	1	5,634	0.02%
2021/11/26	9.1	12.05	0	0.00	12.05	9.1	5,662	0.16%
2021/11/24	0.1	12.05	0	0.00	12.10	0.1	6,607	0.00%
2021/11/23	0.1	12.09	3	12.05	12.00	-2.9	6,862	-0.04%
2021/11/19	2	12.20	0	0.00	12.05	2	7,010	0.03%
2021/11/18	0	0.00	52.4	12.15	12.20	-52.4	6,985	-0.75%
2021/11/17	3	12.03	2.1	12.00	12.05	0.8	6,849	0.01%
2021/11/15	5	12.00	11.5	11.96	12.00	-6.5	6,784	-0.10%
2021/11/12	0	0.00	4.2	11.95	12.00	-4.2	6,783	-0.06%
2021/11/11	0.2	11.95	0	0.00	11.95	0.2	6,747	0.00%
2021/11/09	0.3	11.95	0	0.00	11.90	0.3	6,884	0.00%
2021/11/08	1	11.90	0	0.00	11.95	1	6,888	0.02%
2021/11/05	0	0.00	1	11.90	11.95	-1	6,907	-0.01%
2021/11/04	0.1	12.00	15	11.95	11.95	-14.9	6,951	-0.21%
2021/11/03	0.2	12.00	0.1	12.00	12.00	0.1	6,946	0.00%
2021/11/02	2	11.95	2.1	11.95	12.00	-0.1	6,914	0.00%
2021/11/01	0	0.00	1	11.95	11.95	-1	6,905	-0.01%
2021/10/29	0	0.00	0.4	11.90	11.95	-0.4	6,915	-0.01%
2021/10/27	0	0.00	0.2	12.00	11.95	-0.2	6,864	0.00%
2021/10/21	1	11.95	11	11.95	11.90	-10	6,808	-0.15%
2021/10/20	0	0.00	3	11.80	11.80	-3	6,666	-0.04%
2021/10/13	2	11.60	0	0.00	11.60	2	6,660	0.03%
2021/10/12	2	11.60	0	0.00	11.60	2	6,714	0.03%
2021/10/07	1	11.55	0	0.00	11.55	1	6,680	0.01%
2021/10/06	3	11.55	0	0.00	11.55	3	6,717	0.04%
2021/10/05	0	0.00	1	11.50	11.50	-1	6,776	-0.01%
2021/10/04	2.2	11.50	7	11.55	11.55	-4.8	6,784	-0.07%
2021/10/01	1.1	11.55	0	0.00	11.50	1.1	6,800	0.02%
2021/09/30	0	0.00	1	11.60	11.60	-1	6,724	-0.01%
2021/09/29	0	0.00	0.7	11.55	11.55	-0.7	6,730	-0.01%
2021/09/24	10	11.50	0	0.00	11.55	10	6,736	0.15%
2021/09/23	2	11.50	0.6	11.55	11.50	1.4	6,755	0.02%
2021/09/22	2	11.40	0	0.00	11.45	2	6,779	0.03%
2021/09/17	0.1	11.55	0	0.00	11.50	0.1	6,703	0.00%
2021/09/15	10.1	11.45	0	0.00	11.40	10.1	6,414	0.16%
2021/09/14	5	11.54	0	0.00	11.50	5	6,264	0.08%
2021/09/10	4	11.60	0	0.00	11.55	4	6,092	0.07%
2021/09/09	2.5	11.56	0	0.00	11.55	2.5	6,250	0.04%
2021/09/08	0.1	11.60	1	11.60	11.55	-1	6,226	-0.02%
2021/09/07	0.1	11.70	0	0.00	11.65	0.1	6,207	0.00%
2021/09/01	13	11.74	0	0.00	11.70	13	6,039	0.22%
2021/08/31	10.3	11.74	16	11.70	11.75	-5.7	5,938	-0.10%
2021/08/30	21	12.17	2.1	12.20	12.20	18.9	5,404	0.35%
2021/08/27	3.2	12.05	10	12.03	12.10	-6.9	4,991	-0.14%
2021/08/26	2	12.00	2.1	11.95	12.00	-0.1	4,724	0.00%
2021/08/25	0.1	12.00	0	0.00	12.00	0.1	4,639	0.00%
2021/08/23	2.1	11.95	0	0.00	11.95	2.1	4,593	0.04%
2021/08/20	2	11.88	0	0.00	11.90	2	4,610	0.04%
2021/08/19	2	11.85	0	0.00	11.85	2	4,692	0.04%
2021/08/18	1	11.90	0	0.00	11.90	1	4,657	0.02%
2021/08/16	2	11.90	2	11.90	11.90	0	4,627	0.00%
2021/08/13	1.1	11.95	0	0.00	11.95	1.1	4,558	0.02%
2021/08/12	0.1	12.00	2	11.95	12.00	-2	4,531	-0.04%
2021/08/10	0.1	12.00	2	12.00	12.00	-2	4,695	-0.04%
2021/08/09	2	11.95	0	0.00	11.95	2	4,929	0.04%
2021/08/06	0.1	11.95	0	0.00	11.95	0.1	5,116	0.00%
2021/08/05	0.1	12.00	0	0.00	12.00	0.1	5,333	0.00%
2021/08/04	3.1	11.95	0	0.00	11.95	3.1	5,765	0.05%
2021/08/02	0	0.00	0.4	11.90	11.95	-0.4	6,203	-0.01%
2021/07/30	2.2	11.90	0	0.00	11.90	2.2	6,257	0.04%
2021/07/28	5.4	11.85	11	11.80	11.90	-5.6	6,444	-0.09%
2021/07/26	0.1	11.95	0	0.00	11.90	0.1	6,812	0.00%
2021/07/22	2	11.90	7	11.90	11.90	-5	6,919	-0.07%
2021/07/21	0	0.00	5	11.95	11.85	-5	6,934	-0.07%
2021/07/20	0.1	11.90	2	11.90	11.85	-1.9	6,998	-0.03%
2021/07/19	0.1	11.95	2	11.90	11.95	-1.9	6,975	-0.03%
2021/07/16	18	11.90	3	11.93	11.90	15	7,058	0.21%
2021/07/15	3	11.90	0	0.00	11.90	3	7,022	0.04%
2021/07/14	0	0.00	12	11.90	11.90	-12	7,136	-0.17%
2021/07/09	5.1	11.75	0	0.00	11.75	5.1	7,378	0.07%
2021/07/08	0	0.00	1	11.75	11.80	-1	7,400	-0.01%
2021/07/07	34	11.70	0	0.00	11.70	34	7,486	0.45%
2021/07/02	0.1	11.60	0	0.00	11.60	0.1	7,723	0.00%
2021/06/30	1	11.60	249	11.55	11.60	-248	7,769	-3.19%	大賣/鉅額交易
2021/06/29	0.1	11.60	0	0.00	11.60	0.1	7,784	0.00%
2021/06/28	2	11.60	0.2	11.55	11.60	1.8	7,810	0.02%
2021/06/23	2	11.55	0	0.00	11.55	2	7,948	0.03%
2021/06/22	0	0.00	4.2	11.48	11.50	-4.2	7,936	-0.05%
2021/06/21	2.1	11.40	0	0.00	11.40	2.1	7,944	0.03%
2021/06/15	0	0.00	1.1	11.50	11.50	-1.1	8,007	-0.01%
2021/06/11	0	11.50	0	0.00	11.50	0	8,048	0.00%
2021/06/07	50	11.45	0	0.00	11.45	50	8,553	0.58%
2021/06/04	3	11.50	0	0.00	11.55	3	8,648	0.03%
2021/06/03	0	0.00	0.1	11.55	11.55	-0.1	8,843	0.00%
2021/06/02	0.2	11.50	0	0.00	11.50	0.2	8,945	0.00%
2021/06/01	0	11.45	0	0.00	11.45	0	8,926	0.00%
2021/05/31	0	11.40	0	0.00	11.35	0	8,959	0.00%
2021/05/27	2	11.25	0	0.00	11.20	2	9,087	0.02%
2021/05/25	3	11.35	0	0.00	11.35	3	9,080	0.03%
2021/05/21	0	11.35	0	0.00	11.35	0	9,258	0.00%
2021/05/20	0	11.25	0	0.00	11.25	0	9,295	0.00%
2021/05/19	1	11.30	0	0.00	11.25	1	9,306	0.01%
2021/05/18	4	11.28	20	11.20	11.35	-16	9,281	-0.17%
2021/05/17	26.1	11.09	6	11.01	11.05	20.1	9,210	0.22%
2021/05/14	10	11.35	2.2	11.35	11.45	7.8	8,975	0.09%
2021/05/13	5.1	11.30	1	11.40	11.30	4.1	8,808	0.05%
2021/05/12	0.1	11.30	29	11.35	11.40	-28.9	8,600	-0.34%
2021/05/11	0.1	11.90	0.1	11.90	11.85	0	8,154	0.00%
2021/05/10	0	0.00	55	11.99	12.05	-55	8,016	-0.69%
2021/05/07	5.1	11.95	0	0.00	11.90	5.1	7,755	0.07%
2021/05/06	5.1	11.90	20	11.85	11.85	-15	7,719	-0.19%
2021/05/04	3.1	11.73	40.6	11.95	11.70	-37.5	7,584	-0.49%
2021/05/03	0	0.00	14	11.86	11.95	-14	7,314	-0.19%
2021/04/28	1.1	11.95	12	11.90	11.95	-11	7,171	-0.15%
2021/04/27	0	11.90	0	0.00	11.90	0	7,210	0.00%
2021/04/23	1.1	11.75	31.4	11.75	11.80	-30.4	7,071	-0.43%
2021/04/22	0.1	11.80	0.1	11.85	11.80	0	7,102	0.00%
2021/04/21	0.1	11.90	0	0.00	11.80	0.1	7,005	0.00%
2021/04/20	3.1	11.88	0	0.00	11.90	3.1	7,047	0.04%
2021/04/19	2.6	11.88	0	0.00	11.95	2.6	6,975	0.04%
2021/04/16	0	0.00	2	11.65	11.70	-2	6,837	-0.03%
2021/04/15	0	0.00	8	11.65	11.70	-8	6,868	-0.12%
2021/04/14	10	11.55	0	0.00	11.55	10	6,783	0.15%
2021/04/12	0.2	11.50	0	0.00	11.50	0.2	6,717	0.00%
2021/04/09	0.5	11.50	0	0.00	11.40	0.5	6,658	0.01%
2021/04/08	0.1	11.45	0	0.00	11.45	0.1	6,602	0.00%
2021/04/06	0.1	11.50	0	0.00	11.45	0.1	6,741	0.00%
2021/04/01	0.1	11.50	0	0.00	11.50	0.1	6,729	0.00%
2021/03/31	2	11.50	0	0.00	11.50	2	6,705	0.03%
2021/03/30	0.1	11.50	0	0.00	11.50	0.1	6,676	0.00%
2021/03/29	5	11.50	0	0.00	11.45	5	6,696	0.08%
2021/03/26	0.1	11.45	10	11.45	11.45	-10	6,857	-0.15%
2021/03/24	10	11.35	0	0.00	11.35	10	6,908	0.14%
2021/03/23	0	11.40	10	11.40	11.35	-10	6,882	-0.14%
2021/03/22	10	11.30	0	0.00	11.40	10	6,882	0.15%
2021/03/19	0.5	11.30	0	0.00	11.25	0.5	6,891	0.01%
2021/03/18	0	0.00	8	11.40	11.40	-8	6,694	-0.12%
2021/03/16	0	0.00	10	11.45	11.50	-10	6,673	-0.15%
2021/03/15	1	11.40	0	0.00	11.40	1	6,744	0.01%
2021/03/12	0	11.40	0	0.00	11.40	0	6,790	0.00%
2021/03/11	0	11.40	0	0.00	11.30	0	6,758	0.00%
2021/03/10	0	11.46	20	11.50	11.50	-20	6,461	-0.31%
2021/03/09	3	11.30	0	0.00	11.45	3	6,352	0.05%
2021/03/08	5	11.25	15.5	11.20	11.20	-10.5	6,131	-0.17%
2021/03/04	0.6	11.15	0	0.00	11.20	0.6	6,083	0.01%
2021/03/03	0.3	11.16	10	11.15	11.20	-9.7	6,003	-0.16%
2021/03/02	0	11.10	20	11.13	11.10	-20	5,903	-0.34%
2021/02/26	7	11.05	0	0.00	11.10	7	5,833	0.12%
2021/02/25	5.3	11.05	0	0.00	11.10	5.3	5,733	0.09%
2021/02/24	0	11.00	40	11.01	11.00	-40	5,695	-0.70%
2021/02/23	0	0.00	0.7	10.90	10.95	-0.7	5,537	-0.01%
2021/02/22	8	10.88	5	10.90	10.85	3	5,470	0.05%
2021/02/19	0	0.00	12	10.80	10.85	-12	5,431	-0.22%
2021/02/18	1	10.85	1	10.80	10.85	0	5,407	0.00%
2021/02/17	1.1	10.80	11.3	10.80	10.80	-10.2	5,432	-0.19%
2021/02/05	0	0.00	5	10.75	10.70	-5	5,362	-0.09%
2021/02/04	0.1	10.75	0	0.00	10.70	0.1	5,329	0.00%
2021/02/03	0	0.00	3	10.70	10.70	-3	5,426	-0.06%
2021/02/01	0.1	10.68	5	10.70	10.70	-4.9	5,461	-0.09%
2021/01/29	2	10.65	0	0.00	10.65	2	5,429	0.04%
2021/01/27	0	10.75	2	10.70	10.70	-2	5,389	-0.04%
2021/01/26	4	10.70	0	0.00	10.70	4	5,329	0.08%
2021/01/25	0	0.00	1	10.75	10.75	-1	5,309	-0.02%
2021/01/22	10	10.70	3	10.70	10.70	7	5,254	0.13%
2021/01/21	2.4	10.75	3	10.75	10.70	-0.6	5,197	-0.01%
2021/01/20	21	10.77	10	10.75	10.70	11	5,154	0.21%
2021/01/19	10.2	10.80	0	0.00	10.85	10.2	5,042	0.20%
2021/01/15	10	10.90	0	0.00	10.85	10	5,084	0.20%
2021/01/14	0.1	10.95	10	11.00	10.95	-9.9	5,046	-0.20%
2021/01/13	0.2	10.90	0	0.00	10.95	0.2	5,034	0.00%
2021/01/12	11	10.90	0	0.00	10.90	11	4,950	0.22%
2021/01/11	0.2	11.00	20	10.98	11.00	-19.8	4,897	-0.40%
2021/01/08	1	10.85	1	10.90	10.90	0	4,813	0.00%
2021/01/07	0.2	10.85	10	10.85	10.85	-9.8	4,709	-0.21%
2021/01/06	1	10.80	0	0.00	10.80	1	4,705	0.02%
2020/12/31	8	10.90	1	10.90	10.85	7	4,533	0.15%
2020/12/30	0	0.00	10.1	10.85	10.90	-10.1	4,442	-0.23%
2020/12/29	0	0.00	193	10.70	10.75	-193	4,263	-4.53%	大賣/鉅額交易
2020/12/28	6	10.75	1	10.70	10.75	5	4,227	0.12%
2020/12/24	0.4	10.75	0	0.00	10.80	0.4	4,196	0.01%
2020/12/22	10.7	10.75	0	0.00	10.75	10.7	4,135	0.26%
2020/12/17	10	10.85	0	0.00	10.90	10	4,000	0.25%
2020/12/15	1	10.80	0	0.00	10.80	1	4,044	0.02%
2020/12/11	1	10.85	1	10.90	10.95	0	3,970	0.00%
2020/12/10	0	0.00	16	10.86	10.85	-16	3,963	-0.40%
2020/12/09	15	10.80	0.1	10.90	10.85	14.9	3,916	0.38%
2020/12/08	10.5	10.90	0	0.00	10.90	10.5	3,796	0.28%
2020/11/30	10.1	10.95	0	0.00	10.90	10.1	3,828	0.26%
2020/11/27	4	11.00	0	0.00	11.00	4	3,830	0.10%
2020/11/26	0	0.00	2	11.00	11.00	-2	3,875	-0.05%
2020/11/24	0	0.00	11	11.00	11.05	-11	3,969	-0.28%
2020/11/18	0	0.00	10	11.05	11.00	-10	4,870	-0.21%
2020/11/13	21	10.98	0	0.00	11.00	21	5,210	0.40%
2020/11/12	3	11.05	0	0.00	11.05	3	5,270	0.06%
2020/11/11	0	0.00	10	11.10	11.15	-10	5,377	-0.19%
2020/11/10	0	0.00	10.5	11.00	11.00	-10.5	5,314	-0.20%
2020/11/09	0	0.00	10	10.95	10.95	-10	5,351	-0.19%
2020/11/06	10	10.85	0	0.00	10.85	10	5,394	0.19%
2020/11/05	10	10.90	0	0.00	10.85	10	5,435	0.18%
2020/11/04	0	0.00	0.1	10.90	10.95	-0.1	5,508	0.00%
2020/10/30	0	0.00	5	10.90	10.85	-5	5,639	-0.09%
2020/10/29	5	10.80	0	0.00	10.85	5	5,632	0.09%
2020/10/26	0	11.00	42	10.97	10.95	-42	5,653	-0.74%
2020/10/22	1	10.80	0	0.00	10.75	1	5,652	0.02%
2020/10/21	7	10.76	0	0.00	10.80	7	5,745	0.12%
2020/10/16	1	10.75	10	10.85	10.75	-9	5,818	-0.15%
2020/10/14	11.9	10.81	0	0.00	10.80	11.9	5,943	0.20%
2020/10/13	5	10.85	0	0.00	10.90	5	5,979	0.08%
2020/10/08	0	0.00	1	10.95	10.95	-1	6,061	-0.02%
2020/10/07	0	0.00	10	10.90	10.90	-10	6,071	-0.16%
2020/10/06	2	10.85	0	0.00	10.85	2	6,106	0.03%
2020/09/30	0.1	10.80	2.1	10.78	10.70	-2	6,198	-0.03%
2020/09/25	1	10.60	0	0.00	10.55	1	6,291	0.02%
2020/09/22	11	10.80	0	0.00	10.75	11	6,199	0.18%
2020/09/21	0	0.00	8	10.90	10.90	-8	6,160	-0.13%
2020/09/18	6	10.90	0	0.00	10.95	6	6,197	0.10%
2020/09/14	10	10.90	0	0.00	10.95	10	6,298	0.16%
2020/09/11	15	10.93	0	0.00	10.95	15	6,299	0.24%
2020/09/10	2	11.00	10	11.00	11.00	-8	6,312	-0.13%
2020/09/09	22	10.93	0	0.00	10.95	22	6,353	0.35%
2020/09/08	10	11.05	26	11.05	11.05	-16	6,378	-0.25%
2020/09/07	2	11.00	0	0.00	10.95	2	6,471	0.03%
2020/09/04	16	10.88	0	0.00	10.80	16	6,554	0.24%
2020/09/03	0	0.00	0.7	11.00	10.95	-0.7	6,507	-0.01%
2020/09/02	22	11.05	0	0.00	11.00	22	6,491	0.34%
2020/09/01	13	11.10	1	11.15	11.05	12	6,484	0.19%
2020/08/31	14	11.22	1	11.25	11.15	13	6,466	0.20%
2020/08/27	10	11.30	10	11.35	11.30	0	6,530	0.00%
2020/08/26	37	11.27	2	11.25	11.30	35	6,487	0.54%
2020/08/25	0	0.00	17	12.05	12.10	-17	6,157	-0.28%
2020/08/24	6	12.00	0	0.00	12.00	6	5,885	0.10%
2020/08/21	0	0.00	10	12.00	12.05	-10	5,735	-0.17%
2020/08/20	15	11.90	0	0.00	11.90	15	5,667	0.26%
2020/08/19	7	12.10	0	0.00	12.10	7	5,449	0.13%
2020/08/17	0	0.00	1	12.00	12.05	-1	5,363	-0.02%
2020/08/14	5	11.95	0	0.00	11.95	5	5,231	0.10%
2020/08/13	15	12.00	0	0.00	12.00	15	5,205	0.29%
2020/08/10	0	0.00	10	12.00	12.00	-10	5,032	-0.20%
2020/08/07	7	11.91	0	0.00	11.95	7	4,985	0.14%
2020/08/06	1	11.80	0	0.00	11.85	1	4,969	0.02%
2020/08/04	5	11.70	0.1	11.70	11.70	4.9	5,035	0.10%
2020/08/03	5	11.70	0	0.00	11.65	5	5,072	0.10%
2020/07/30	5	11.70	0	0.00	11.70	5	5,134	0.10%
2020/07/28	12	11.65	2	11.65	11.65	10	5,188	0.19%
2020/07/27	37	11.76	0	0.00	11.70	37	5,255	0.70%
2020/07/21	0	0.00	5	11.95	11.95	-5	5,290	-0.09%
2020/07/14	5	11.75	0	0.00	11.75	5	5,395	0.09%
2020/07/10	24	11.77	0	0.00	11.75	24	5,566	0.43%
2020/07/09	3	11.85	0	0.00	11.85	3	5,594	0.05%
2020/07/08	1	11.80	2	11.85	11.85	-1	5,648	-0.02%
2020/07/06	1	11.90	0	0.00	11.85	1	5,902	0.02%
2020/06/30	40	11.69	0	0.00	11.65	40	6,104	0.66%
2020/06/29	27	11.66	0	0.00	11.65	27	6,119	0.44%
2020/06/24	16	11.79	0	0.00	11.75	16	6,170	0.26%
2020/06/23	1	11.80	2	11.80	11.75	-1	6,260	-0.02%
2020/06/22	7	11.89	0	0.00	11.80	7	6,373	0.11%
2020/06/19	0	0.00	0.3	11.90	11.90	-0.3	6,598	-0.01%
2020/06/16	0	0.00	0.1	11.80	11.80	-0.1	7,062	0.00%
2020/06/12	7	11.62	17	11.60	11.70	-10	7,744	-0.13%
2020/06/11	51	11.84	17	11.95	11.80	34	7,862	0.43%
2020/06/10	5	11.90	0	0.00	11.95	5	7,969	0.06%
2020/06/08	2	11.95	0	0.00	11.95	2	8,764	0.02%
2020/06/03	17	11.70	0	0.00	11.85	17	9,227	0.18%
2020/06/02	0	0.00	1	11.65	11.65	-1	9,165	-0.01%
2020/05/29	2	11.50	0	0.00	11.40	2	9,190	0.02%
2020/05/28	0	0.00	3.5	11.50	11.50	-3.5	9,131	-0.04%
2020/05/26	0	0.00	1	11.50	11.45	-1	9,374	-0.01%
2020/05/25	1	11.40	0	0.00	11.40	1	9,598	0.01%
2020/05/22	3	11.40	0	0.00	11.40	3	9,636	0.03%
2020/05/05	1	11.30	0	0.00	11.30	1	9,614	0.01%
2020/04/24	0	11.00	0	0.00	10.95	0	10,138	0.00%
2020/04/21	2	10.93	0	0.00	10.85	2	10,114	0.02%
2020/04/17	3	11.07	20	11.05	11.00	-17	10,054	-0.17%
2020/04/16	0	0.00	1	11.00	11.00	-1	9,942	-0.01%
2020/04/15	0	11.15	0	0.00	11.15	0	9,875	0.00%
2020/04/13	1	10.80	0	0.00	10.80	1	9,830	0.01%
2020/04/10	0	0.00	50	10.80	10.95	-50	9,773	-0.51%
2020/04/09	7	10.64	200	10.68	10.65	-193	9,640	-2.00%	大賣/鉅額交易
2020/04/06	0	0.00	1	10.20	10.20	-1	9,380	-0.01%
2020/04/01	0	0.00	6	10.25	10.20	-6	9,304	-0.06%
2020/03/30	0	0.00	1	10.35	10.25	-1	9,179	-0.01%
2020/03/27	101	10.45	169	10.58	10.45	-68	9,041	-0.75%	大買/大賣/
2020/03/26	52	10.36	1	10.30	10.35	51	8,911	0.57%
2020/03/24	5	10.15	1	10.10	10.00	4	8,512	0.05%
2020/03/23	10	9.50	1	9.67	9.69	9	8,362	0.11%
2020/03/20	4	9.84	30	9.86	9.90	-26	8,291	-0.31%
2020/03/19	4	9.51	30	9.13	9.16	-26	8,036	-0.32%
2020/03/18	3	10.23	0	0.00	10.05	3	7,533	0.04%
2020/03/17	6	10.41	0	0.00	10.25	6	7,335	0.08%
2020/03/16	2	11.10	0	0.00	10.75	2	7,126	0.03%
2020/03/13	9	11.00	0	0.00	11.20	9	6,913	0.13%
2020/03/12	71	11.78	1	11.65	11.65	70	6,467	1.08%
2020/03/10	11	11.90	0	0.00	12.00	11	6,024	0.18%
2020/03/09	75	12.10	0	0.00	12.05	75	5,785	1.30%
2020/03/05	0	0.00	15	12.30	12.30	-15	5,547	-0.27%
2020/03/04	70	12.20	0	0.00	12.25	70	5,533	1.26%
2020/03/03	0	0.00	3	12.25	12.30	-3	5,507	-0.05%
2020/03/02	5	12.25	0	0.00	12.20	5	5,524	0.09%
2020/02/26	80	12.35	1	12.30	12.35	79	5,257	1.50%
2020/02/24	0	0.00	1	12.20	12.25	-1	4,989	-0.02%
2020/02/19	0	0.00	6	12.30	12.35	-6	4,993	-0.12%
2020/02/18	0	0.00	12	12.25	12.30	-12	5,019	-0.24%
2020/02/07	4	12.28	0	0.00	12.30	4	5,384	0.07%
2020/02/06	0	0.00	2.2	12.30	12.35	-2.2	5,398	-0.04%
2020/02/05	20	12.10	0	0.00	12.15	20	5,354	0.37%
2020/02/04	2	12.15	10	12.15	12.15	-8	5,261	-0.15%
2020/02/03	38	11.92	5	12.03	12.05	33	5,305	0.62%
2020/01/30	7	12.11	0	0.00	12.10	7	4,971	0.14%
2020/01/20	5	12.44	1	12.45	12.50	4	4,664	0.09%
2020/01/17	1	12.45	0	0.00	12.45	1	4,600	0.02%
2020/01/16	0	0.00	4	12.45	12.45	-4	4,618	-0.09%
2020/01/14	0	0.00	0.1	12.45	12.45	-0.1	4,585	0.00%
2020/01/13	1	12.35	4.1	12.40	12.40	-3.1	4,568	-0.07%
2020/01/10	5	12.30	0	0.00	12.30	5	4,650	0.11%
2020/01/09	0	0.00	2	12.20	12.25	-2	4,636	-0.04%
2020/01/08	4	12.20	4	12.20	12.20	0	4,629	0.00%
2020/01/07	2	12.25	2	12.25	12.30	0	4,570	0.00%
2020/01/06	0	0.00	2	12.15	12.15	-2	4,541	-0.04%
2019/12/31	0	0.00	30.7	12.00	12.00	-30.7	4,516	-0.68%
2019/12/30	5	12.00	0	0.00	12.00	5	4,499	0.11%
2019/12/27	1	12.00	0	0.00	12.00	1	4,502	0.02%
2019/12/24	0	0.00	10	12.00	11.95	-10	4,634	-0.22%
2019/12/23	1	11.95	0	0.00	12.00	1	4,645	0.02%
2019/12/18	0	0.00	10.5	11.95	11.95	-10.5	4,737	-0.22%
2019/12/09	1	11.85	0	0.00	11.85	1	4,767	0.02%
2019/12/06	1	11.90	0	0.00	11.85	1	4,763	0.02%
2019/12/05	2	11.85	0	0.00	11.85	2	4,792	0.04%
2019/12/04	9	11.89	0	0.00	11.90	9	4,766	0.19%
2019/12/02	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/11/29	0	0.00	3	11.95	11.95	-3	4,759	-0.06%
2019/11/28	0	0.00	0.1	12.00	11.95	-0.1	4,769	0.00%
2019/11/26	2	11.95	0	0.00	11.90	2	4,778	0.04%
2019/11/25	0	0.00	0.1	11.95	11.90	-0.1	4,848	0.00%
2019/11/21	2	11.90	0	0.00	11.90	2	5,276	0.04%
2019/11/20	9	11.94	10	11.90	11.95	-1	5,334	-0.02%
2019/11/19	0	0.00	0.5	11.90	11.90	-0.5	5,419	-0.01%
2019/11/18	17	11.90	0	0.00	11.90	17	5,473	0.31%
2019/11/14	10	11.90	1	11.90	11.90	9	5,493	0.16%
2019/11/12	12	11.98	0	0.00	12.00	12	5,614	0.21%
2019/11/11	1	11.95	0	0.00	11.95	1	5,657	0.02%
2019/11/07	3.5	11.86	0	0.00	11.85	3.5	5,492	0.06%
2019/10/31	13	11.79	0	0.00	11.75	13	5,542	0.23%
2019/10/30	3	11.75	0	0.00	11.80	3	5,514	0.05%
2019/10/29	0.4	11.80	0.3	11.80	11.75	0.1	5,526	0.00%
2019/10/28	2	11.75	0	0.00	11.75	2	5,520	0.04%
2019/10/24	0	0.00	0.5	11.85	11.85	-0.5	5,485	-0.01%
2019/10/21	2	11.80	0	0.00	11.85	2	5,553	0.04%
2019/10/16	5	11.80	0	0.00	11.80	5	5,484	0.09%
2019/10/15	0.4	11.85	0	0.00	11.85	0.4	5,482	0.01%
2019/10/08	0	0.00	0.1	11.80	11.75	-0.1	5,448	0.00%
2019/10/07	10	11.80	1	11.80	11.75	9	5,497	0.16%
2019/10/04	5	11.80	0	0.00	11.75	5	5,483	0.09%
2019/10/03	2	11.80	0	0.00	11.75	2	5,482	0.04%
2019/10/02	3	11.85	0	0.00	11.80	3	5,476	0.05%
2019/10/01	0.2	11.90	0	0.00	11.85	0.2	5,480	0.00%
2019/09/27	18	11.85	0	0.00	11.85	18	5,447	0.33%
2019/09/20	1	11.95	0	0.00	11.95	1	5,538	0.02%
2019/09/19	5	11.92	0	0.00	11.95	5	5,497	0.09%
2019/09/17	0.5	11.95	0	0.00	11.90	0.5	5,493	0.01%
2019/09/06	4	11.75	0	0.00	11.80	4	5,681	0.07%
2019/09/03	0	0.00	0	11.80	11.75	0	6,119	0.00%
2019/09/02	1	11.75	0	0.00	11.75	1	6,242	0.02%
2019/08/30	0	0.00	10	11.70	11.80	-10	6,498	-0.15%
2019/08/28	5	11.72	0	0.00	11.75	5	6,656	0.08%
2019/08/27	0	0.00	20	11.65	11.60	-20	6,643	-0.30%
2019/08/26	4	12.41	5	12.40	12.45	-1	6,459	-0.02%
2019/08/23	41	12.45	0	0.00	12.50	41	6,289	0.65%
2019/08/22	2	12.50	0	0.00	12.50	2	6,224	0.03%
2019/08/19	2	12.50	0	0.00	12.55	2	6,294	0.03%
2019/08/15	0	0.00	3	12.40	12.35	-3	6,222	-0.05%
2019/08/12	0	0.00	100	12.53	12.50	-100	6,160	-1.62%
2019/08/05	50	12.30	0	0.00	12.30	50	6,174	0.81%
2019/08/02	61	12.41	0	0.00	12.40	61	6,213	0.98%
2019/08/01	1	12.55	0	0.00	12.55	1	6,158	0.02%
2019/07/31	1	12.65	0	0.00	12.65	1	6,169	0.02%
2019/07/25	2	12.80	0	0.00	12.80	2	6,663	0.03%
2019/07/24	10	12.75	0	0.00	12.70	10	6,821	0.15%
2019/07/23	0	0.00	10.3	12.80	12.80	-10.3	6,955	-0.15%
2019/07/22	0	0.00	61	12.74	12.75	-61	7,128	-0.86%
2019/07/19	0	0.00	30	12.65	12.65	-30	7,092	-0.42%
2019/07/11	0	0.00	6	12.54	12.55	-6	7,011	-0.09%
2019/07/09	0	0.00	10	12.50	12.50	-10	7,017	-0.14%
2019/07/08	38	12.41	2	12.45	12.45	36	7,020	0.51%
2019/07/05	0	0.00	6	12.45	12.45	-6	7,018	-0.09%
2019/07/04	10	12.41	0	0.00	12.40	10	7,176	0.14%
2019/07/03	0	0.00	8	12.35	12.40	-8	7,239	-0.11%
2019/07/02	260	12.35	1	12.30	12.30	259	7,284	3.56%	大買/鉅額交易
2019/06/27	2	12.45	1	12.40	12.50	1	7,246	0.01%
2019/06/20	7	12.51	0	0.00	12.50	7	7,287	0.10%
2019/06/19	107	12.51	0	0.00	12.55	107	7,346	1.46%	大買/鉅額交易
2019/06/17	1	12.40	0	0.00	12.45	1	7,354	0.01%
2019/06/13	30	12.20	30	12.35	12.30	0	7,594	0.00%
2019/06/12	100	12.15	0	0.00	12.25	100	7,738	1.29%
2019/06/11	12	12.63	0	0.00	12.50	12	7,488	0.16%
2019/06/10	25	12.71	2	12.70	12.70	23	7,366	0.31%
2019/06/06	0	0.00	70	12.58	12.55	-70	7,260	-0.96%
2019/06/05	1	12.40	60	12.40	12.45	-59	7,010	-0.84%
2019/06/04	2	12.33	0	0.00	12.30	2	6,885	0.03%
2019/06/03	2	12.20	0	0.00	12.30	2	6,919	0.03%
2019/05/31	2	12.25	0	0.00	12.25	2	6,870	0.03%
2019/05/29	33	12.05	1	12.10	12.10	32	6,807	0.47%
2019/05/27	1	12.20	30	12.20	12.20	-29	6,759	-0.43%
2019/05/24	70	11.95	41	12.05	12.10	29	6,659	0.44%
2019/05/22	0	0.00	3	12.07	12.10	-3	6,546	-0.05%
2019/05/21	0	0.00	41	12.05	12.05	-41	6,598	-0.62%
2019/05/20	1	11.90	1	11.85	11.90	0	6,529	0.00%
2019/05/17	10	11.83	4	11.85	11.85	6	6,516	0.09%
2019/05/16	51	11.76	0	0.00	11.80	51	6,538	0.78%
2019/05/15	0	0.00	1	11.85	11.80	-1	6,523	-0.02%
2019/05/14	5	11.70	0	0.00	11.75	5	6,503	0.08%
2019/05/10	5	11.85	0	0.00	11.90	5	6,424	0.08%
2019/05/09	13	11.86	0	0.00	11.85	13	6,341	0.21%
2019/05/08	2	11.85	0	0.00	11.90	2	6,297	0.03%
2019/05/06	3	11.85	5	11.85	11.85	-2	6,235	-0.03%
2019/05/02	0	0.00	6	12.08	12.15	-6	5,909	-0.10%
2019/04/30	1	11.95	87.4	11.99	12.00	-86.4	5,811	-1.49%
2019/04/29	7	11.66	160.1	11.74	11.80	-153.1	5,626	-2.72%	大賣/鉅額交易
2019/04/26	17	11.46	230	11.53	11.50	-213	5,418	-3.93%	大賣/鉅額交易
2019/04/25	1	11.40	2.1	11.40	11.40	-1.1	5,215	-0.02%
2019/04/24	1	11.35	0	0.00	11.35	1	5,158	0.02%
2019/04/22	3	11.33	0	0.00	11.30	3	5,175	0.06%
2019/04/19	1	11.25	0	0.00	11.30	1	5,304	0.02%
2019/04/18	60	11.20	0	0.00	11.20	60	5,285	1.14%
2019/04/17	0	0.00	40	11.25	11.25	-40	5,287	-0.76%
2019/04/16	0	0.00	2	11.25	11.25	-2	5,247	-0.04%
2019/04/12	0.8	11.25	0	0.00	11.25	0.8	5,159	0.01%
2019/04/11	3	11.25	0	0.00	11.25	3	5,135	0.06%
2019/04/10	150	11.15	0	0.00	11.25	150	5,099	2.94%	大買/鉅額交易
2019/04/09	40	11.30	0	0.00	11.30	40	4,895	0.82%
2019/04/08	3	11.35	0.4	11.35	11.35	2.6	4,826	0.05%
2019/04/03	1	11.35	0	0.00	11.35	1	4,730	0.02%
2019/04/01	9	11.40	0	0.00	11.40	9	4,628	0.19%
2019/03/27	0	0.00	5	11.35	11.40	-5	4,445	-0.11%
2019/03/20	11	11.25	1	11.35	11.30	10	4,143	0.24%
2019/03/19	0	0.00	3	11.38	11.40	-3	4,032	-0.07%
2019/03/18	16	11.17	0	0.00	11.30	16	3,907	0.41%
2019/03/15	20	11.05	36	11.05	11.05	-16	3,756	-0.43%
2019/03/12	3	10.95	0	0.00	10.90	3	3,577	0.08%
2019/03/08	1	10.85	0	0.00	10.90	1	3,557	0.03%
2019/03/06	10	10.75	0	0.00	10.80	10	3,456	0.29%
2019/02/26	0	0.00	150	10.70	10.70	-150	3,328	-4.51%	大賣/鉅額交易
2019/02/25	2	10.65	0	0.00	10.65	2	3,279	0.06%
2019/02/21	0	0.00	2	10.60	10.60	-2	3,246	-0.06%
2019/02/19	1	10.60	0	0.00	10.60	1	3,131	0.03%
2019/02/18	3	10.60	0	0.00	10.60	3	3,125	0.10%
2019/02/15	150	10.55	1	10.60	10.55	149	3,103	4.80%	大買/鉅額交易
2019/02/14	1	10.60	0	0.00	10.60	1	3,057	0.03%
2019/02/11	3	10.55	3.1	10.55	10.50	-0.1	3,011	0.00%
2019/01/30	4	10.45	0	0.00	10.50	4	2,916	0.14%
2019/01/24	0	0.00	100	10.45	10.45	-100	2,781	-3.59%
2019/01/22	0	0.00	32	10.45	10.45	-32	2,773	-1.15%
2019/01/18	2	10.30	0	0.00	10.40	2	2,762	0.07%
2019/01/17	0	0.00	50	10.40	10.40	-50	2,814	-1.78%
2019/01/15	50	10.30	0	0.00	10.35	50	2,893	1.73%
2019/01/11	0	0.00	306	10.35	10.35	-306	3,041	-10.06%	大賣/鉅額交易
2019/01/09	0	0.00	100	10.25	10.25	-100	2,971	-3.36%
2019/01/08	3	10.20	0	0.00	10.15	3	3,000	0.10%
2019/01/04	0	0.00	3	10.10	10.10	-3	3,127	-0.10%
2018/12/25	22	10.10	0	0.00	10.10	22	3,440	0.64%
2018/12/20	0	0.00	2	10.15	10.15	-2	3,624	-0.06%
2018/12/19	0	0.00	4	10.15	10.20	-4	3,665	-0.11%
2018/12/14	0	0.00	379	10.20	10.25	-379	3,689	-10.27%	大賣/鉅額交易
2018/12/13	2	10.20	0	0.00	10.20	2	3,661	0.05%
2018/12/11	2	10.20	0	0.00	10.15	2	3,724	0.05%
2018/12/07	0	0.00	2	10.15	10.20	-2	3,835	-0.05%
2018/12/06	3	10.20	0	0.00	10.15	3	3,851	0.08%
2018/12/05	5	10.25	2	10.20	10.20	3	3,824	0.08%
2018/11/30	110	10.20	100	10.35	10.20	10	3,908	0.26%	大買/
2018/11/20	30	10.20	30	10.25	10.25	0	4,059	0.00%
2018/11/13	90	10.15	0	0.00	10.25	90	4,180	2.15%
2018/11/12	1	10.25	0	0.00	10.20	1	4,190	0.02%
2018/11/07	0	0.00	100	10.30	10.30	-100	4,210	-2.37%
2018/11/05	2	10.18	1	10.25	10.25	1	4,325	0.02%
2018/10/30	0.5	10.15	15	10.10	10.10	-14.5	4,388	-0.33%
2018/10/25	0	0.00	64	10.06	10.10	-64	4,433	-1.44%
2018/10/23	39	10.15	0	0.00	10.15	39	4,772	0.82%
2018/10/19	100	10.20	0	0.00	10.25	100	4,913	2.04%
2018/10/18	2.7	10.32	0	0.00	10.30	2.7	4,767	0.06%
2018/10/16	3	10.35	0	0.00	10.35	3	4,846	0.06%
2018/10/15	0	0.00	5	10.35	10.30	-5	4,820	-0.10%
2018/10/04	50	10.65	2	10.65	10.60	48	4,549	1.06%
2018/10/03	31	10.70	5	10.75	10.70	26	4,525	0.57%
2018/10/02	44	10.70	0	0.00	10.75	44	4,509	0.98%
2018/09/28	0	0.00	150	10.75	10.75	-150	4,511	-3.32%	大賣/鉅額交易
2018/09/27	44	10.60	0	0.00	10.70	44	4,407	1.00%
2018/09/26	50.5	10.60	0	0.00	10.65	50.5	4,432	1.14%
2018/09/21	2	10.70	0	0.00	10.70	2	4,416	0.05%
2018/09/20	0	0.00	48	10.70	10.70	-48	4,393	-1.09%
2018/09/18	20	10.60	1	10.65	10.65	19	4,429	0.43%
2018/09/17	30	10.60	5	10.65	10.60	25	4,390	0.57%
2018/09/14	2	10.68	62	10.70	10.65	-60	4,357	-1.38%
2018/09/13	0	0.00	3	10.60	10.60	-3	4,288	-0.07%
2018/09/12	0	0.00	92	10.55	10.55	-92	4,250	-2.16%
2018/09/10	0	0.00	194	10.45	10.45	-194	4,240	-4.57%	大賣/鉅額交易
2018/09/07	0	0.00	54	10.42	10.45	-54	4,190	-1.29%
2018/09/06	1.3	10.45	5	10.40	10.40	-3.8	4,165	-0.09%
2018/09/05	0	0.00	24	10.45	10.40	-24	4,151	-0.58%
2018/09/04	0	0.00	0.1	10.45	10.45	-0.1	4,076	0.00%
2018/08/31	0	0.00	170	10.44	10.45	-170	4,126	-4.12%	大賣/鉅額交易
2018/08/30	0	0.00	242	10.35	10.40	-242	4,135	-5.85%	大賣/鉅額交易
2018/08/28	0	0.00	3	10.35	10.35	-3	4,150	-0.07%
2018/08/27	0	0.00	3	10.30	10.30	-3	4,122	-0.07%
2018/08/24	210	10.20	0	0.00	10.20	210	4,123	5.09%	大買/鉅額交易
2018/08/17	3	10.20	0	0.00	10.20	3	4,098	0.07%
2018/08/15	20	10.15	0	0.00	10.15	20	4,057	0.49%
2018/08/14	40	10.15	0	0.00	10.15	40	4,055	0.99%
2018/08/13	100	10.18	0	0.00	10.20	100	4,082	2.45%
2018/08/10	45	10.20	0	0.00	10.30	45	4,037	1.11%
2018/08/09	80	10.20	0	0.00	10.20	80	3,994	2.00%
2018/08/07	90	10.25	0	0.00	10.30	90	3,976	2.26%
2018/08/06	0	0.00	12	10.34	10.35	-12	3,963	-0.30%
2018/08/03	0	0.00	15	10.28	10.30	-15	3,969	-0.38%
2018/08/01	200	10.20	3	10.25	10.25	197	3,873	5.09%	大買/鉅額交易
2018/07/31	3	10.15	0	0.00	10.15	3	3,844	0.08%
2018/07/30	312	10.60	200	10.65	10.65	112	3,618	3.10%	大買/大賣/鉅額交易
2018/07/27	110	10.65	0.9	10.65	10.65	109.1	3,390	3.22%	大買/鉅額交易
2018/07/26	0	0.00	33	10.60	10.65	-33	3,323	-0.99%
2018/07/25	0	0.00	48	10.65	10.60	-48	3,298	-1.46%
2018/07/24	8	10.55	0	0.00	10.55	8	3,283	0.24%
2018/07/23	2	10.50	0	0.00	10.50	2	3,231	0.06%
2018/07/20	2	10.50	0	0.00	10.50	2	3,157	0.06%
2018/07/17	0	0.00	5	10.45	10.50	-5	3,142	-0.16%
2018/07/16	100	10.40	0	0.00	10.40	100	3,098	3.23%
2018/07/13	2	10.40	0	0.00	10.45	2	3,081	0.06%
2018/07/12	0	0.00	0.3	10.40	10.40	-0.3	3,058	-0.01%
2018/07/10	0	0.00	15	10.35	10.40	-15	3,089	-0.49%
2018/07/05	85	10.30	16	10.30	10.30	69	3,154	2.19%
2018/07/04	10	10.35	0	0.00	10.30	10	3,180	0.31%
2018/07/03	35	10.34	0	0.00	10.30	35	3,153	1.11%
2018/07/02	20	10.40	0	0.00	10.35	20	3,165	0.63%
2018/06/29	0	0.00	23	10.44	10.45	-23	3,164	-0.73%
2018/06/28	20	10.35	0	0.00	10.35	20	3,155	0.63%
2018/06/27	110	10.40	0	0.00	10.40	110	3,159	3.48%	大買/鉅額交易
2018/06/26	150	10.45	0	0.00	10.50	150	3,156	4.75%	大買/鉅額交易
2018/06/25	0	0.00	5	10.50	10.50	-5	3,141	-0.16%
2018/06/19	0	0.00	1	10.50	10.45	-1	3,242	-0.03%
2018/06/15	0	0.00	3	10.50	10.50	-3	3,219	-0.09%
2018/06/14	0.2	10.45	1	10.50	10.45	-0.8	3,207	-0.02%
2018/06/11	0	0.00	78	10.50	10.50	-78	3,430	-2.27%
2018/06/08	20	10.45	1.2	10.44	10.40	18.8	3,436	0.55%
2018/06/07	0	0.00	72	10.50	10.45	-72	3,475	-2.07%
2018/06/05	0	0.00	70	10.45	10.45	-70	3,406	-2.06%
2018/06/01	20	10.30	40	10.38	10.30	-20	3,412	-0.59%
2018/05/31	55	10.30	0	0.00	10.30	55	3,413	1.61%
2018/05/30	55	10.30	0	0.00	10.35	55	3,451	1.59%
2018/05/17	0	0.00	5	10.35	10.35	-5	3,867	-0.13%
2018/05/11	1	10.35	0	0.00	10.35	1	4,328	0.02%
2018/05/08	10	10.25	0	0.00	10.30	10	4,389	0.23%
2018/05/07	30	10.25	0	0.00	10.25	30	4,416	0.68%
2018/05/02	0	0.00	10.2	10.30	10.30	-10.2	4,416	-0.23%
2018/04/30	3	10.20	0	0.00	10.25	3	4,402	0.07%
2018/04/27	5	10.20	0	0.00	10.15	5	4,407	0.11%
2018/04/17	0	0.00	91	10.15	10.15	-91	4,876	-1.87%
2018/04/16	10	10.20	0	0.00	10.15	10	4,872	0.21%
2018/04/09	2	10.20	0	0.00	10.20	2	5,028	0.04%
2018/04/03	5	10.15	0	0.00	10.15	5	5,016	0.10%
2018/03/31	5	10.20	0	0.00	10.20	5	4,993	0.10%
2018/03/29	13	10.20	0	0.00	10.20	13	4,992	0.26%
2018/03/26	6	10.21	0	0.00	10.20	6	4,871	0.12%
2018/03/23	5	10.25	0	0.00	10.25	5	4,854	0.10%
2018/03/22	165	10.30	0	0.00	10.30	165	4,828	3.42%	大買/鉅額交易
2018/03/16	30	10.25	150	10.40	10.40	-120	4,851	-2.47%	大賣/鉅額交易
2018/03/15	20	10.30	70	10.34	10.25	-50	4,738	-1.06%
2018/03/14	0	0.00	5	10.25	10.25	-5	4,641	-0.11%
2018/03/13	2	10.20	0.1	10.20	10.25	1.9	4,605	0.04%
2018/03/12	2	10.15	0	0.00	10.15	2	4,550	0.04%
2018/03/08	65	10.10	0	0.00	10.10	65	4,648	1.40%
2018/03/07	0	0.00	0	10.15	10.10	0	4,706	0.00%
2018/02/27	1	10.15	4	10.10	10.15	-3	4,699	-0.06%
2018/02/26	50	10.15	1	10.20	10.15	49	4,673	1.05%
2018/02/23	0	0.00	65	10.25	10.20	-65	4,680	-1.39%
2018/02/21	0	0.00	10	10.13	10.15	-10	4,736	-0.21%
2018/02/12	80	9.99	0	0.00	10.00	80	4,626	1.73%
2018/02/09	1	9.90	0	0.00	10.05	1	4,513	0.02%
2018/02/07	0	0.00	6	10.03	10.00	-6	4,414	-0.14%
2018/02/06	14	9.94	20	9.84	9.88	-6	4,306	-0.14%
2018/02/05	5	10.05	0	0.00	10.05	5	4,029	0.12%
2018/02/02	0	0.00	5	10.20	10.15	-5	3,992	-0.13%
2018/02/01	5	10.15	0	0.00	10.10	5	3,986	0.13%
2018/01/31	6	10.10	593	10.11	10.10	-587	3,981	-14.74%	大賣/鉅額交易
2018/01/30	195	10.17	0	0.00	10.15	195	3,939	4.95%	大買/鉅額交易
2018/01/24	95	10.15	0	0.00	10.20	95	3,869	2.46%
2018/01/23	90	10.20	0	0.00	10.20	90	3,828	2.35%
2018/01/22	0	0.00	13	10.25	10.25	-13	3,785	-0.34%
2018/01/19	0	0.00	1	10.20	10.25	-1	3,734	-0.03%
2018/01/17	2	10.25	0	0.00	10.25	2	3,625	0.05%
2018/01/16	0	0.00	0.9	10.25	10.25	-0.9	3,560	-0.02%
2018/01/15	0	0.00	10	10.25	10.25	-10	3,544	-0.28%
2018/01/12	11	10.20	0	0.00	10.20	11	3,618	0.30%
2018/01/11	10	10.15	102	10.17	10.15	-92	3,576	-2.57%	大賣/
2018/01/10	50	10.05	1	10.10	10.05	49	3,512	1.40%
2018/01/09	55	10.05	0	0.00	10.10	55	3,492	1.57%
2018/01/08	30	10.11	5	10.10	10.10	25	3,454	0.72%
2018/01/04	0	0.00	54	10.05	10.05	-54	3,321	-1.63%
2018/01/03	0	0.00	11	9.95	9.97	-11	3,281	-0.34%
2018/01/02	0	0.00	1	9.91	9.91	-1	3,221	-0.03%