台中銀 (2812)-元大-大甲券商分點個股進出

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
17.45
漲跌
--
漲幅
0.00%
成交量
3,245張
產業
上市金融類股
873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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/04/25	3	17.45	1	17.45	17.45	2	8,782	0.02%
2024/04/24	2	17.45	5	17.60	17.45	-3	8,771	-0.03%
2024/04/23	0	0.00	27	17.70	17.70	-27	8,759	-0.31%
2024/04/22	5	17.45	2	17.45	17.30	3	8,673	0.03%
2024/04/17	1	17.10	1.2	17.13	17.30	-0.2	8,453	0.00%
2024/04/16	3.2	17.08	1	17.20	17.00	2.2	8,584	0.03%
2024/04/15	0	0.00	5	17.40	17.40	-5	8,476	-0.06%
2024/04/11	0	0.00	3	17.42	17.45	-3	8,412	-0.04%
2024/04/10	2	17.33	0	0.00	17.30	2	8,352	0.02%
2024/04/09	1	17.15	2	17.13	17.15	-1	8,298	-0.01%
2024/04/08	1.7	17.05	3.7	17.06	17.10	-1.9	8,280	-0.02%
2024/04/03	0	0.00	7	16.95	17.00	-7	8,262	-0.08%
2024/04/02	0	0.00	0.6	17.10	17.00	-0.6	8,243	-0.01%
2024/04/01	6	17.15	1	17.15	17.10	5	8,240	0.06%
2024/03/29	0.5	17.05	1	17.10	17.10	-0.5	8,224	-0.01%
2024/03/28	6.2	17.05	0	0.00	17.05	6.2	8,205	0.08%
2024/03/27	0	0.00	1.6	16.98	17.05	-1.6	8,207	-0.02%
2024/03/26	11	16.91	0	0.00	16.85	11	8,182	0.13%
2024/03/25	5.2	16.90	4	16.90	16.90	1.2	8,172	0.01%
2024/03/22	10.1	17.12	0	0.00	17.00	10.1	8,244	0.12%
2024/03/21	3	16.93	0	0.00	16.95	3	8,273	0.04%
2024/03/20	6.1	16.82	2	16.85	16.75	4.1	8,250	0.05%
2024/03/19	2	16.95	0	0.00	16.90	2	8,199	0.02%
2024/03/18	0.1	17.07	12	17.03	17.10	-11.9	8,193	-0.14%
2024/03/15	1	17.20	7.3	17.58	17.20	-6.3	8,090	-0.08%
2024/03/14	19.1	17.53	0	0.00	17.55	19.1	7,817	0.24%
2024/03/13	0.3	17.45	18.8	17.50	17.55	-18.5	7,716	-0.24%
2024/03/11	50	17.15	1.1	17.15	17.15	48.9	7,752	0.63%
2024/03/08	12	17.18	16.1	17.08	17.10	-4.1	7,737	-0.05%
2024/03/07	3.3	17.07	6	17.07	17.15	-2.7	7,643	-0.04%
2024/03/06	1	17.15	19.1	17.05	17.10	-18.1	7,564	-0.24%
2024/03/05	7	16.74	0	0.00	16.75	7	7,463	0.09%
2024/03/04	11	16.77	1.2	16.76	16.75	9.8	7,428	0.13%
2024/03/01	12	16.79	2	16.75	16.80	10	7,384	0.14%
2024/02/29	1	16.50	10.1	16.50	16.65	-9.1	7,294	-0.12%
2024/02/27	12	16.32	0	0.00	16.40	12	7,143	0.17%
2024/02/26	18	16.27	29.5	16.28	16.40	-11.5	7,083	-0.16%
2024/02/23	11	15.65	0	15.70	15.70	11	6,620	0.17%
2024/02/22	11	15.76	0	0.00	15.80	11	6,636	0.17%
2024/02/21	1	15.80	1	15.84	15.85	0	6,618	0.00%
2024/02/20	0.2	15.65	0	0.00	15.60	0.2	6,703	0.00%
2024/02/16	6.1	15.45	0	0.00	15.50	6.1	6,724	0.09%
2024/02/15	0.1	15.45	15.1	15.42	15.50	-15	6,602	-0.23%
2024/02/05	11.1	15.38	2.1	15.35	15.35	9	6,461	0.14%
2024/02/02	0	15.25	1	15.25	15.40	-1	6,356	-0.02%
2024/02/01	82.9	15.19	51	15.03	15.30	31.9	6,057	0.53%
2024/01/31	13	15.76	0	0.00	15.70	13	4,569	0.28%
2024/01/30	14	15.94	0	0.00	15.85	14	4,473	0.31%
2024/01/26	2	15.95	0	0.00	16.00	2	4,453	0.04%
2024/01/25	0	0.00	0.3	16.00	15.90	-0.3	4,461	-0.01%
2024/01/24	0	0.00	3	15.90	15.90	-3	4,468	-0.07%
2024/01/23	2	15.95	0.5	15.95	15.95	1.5	4,477	0.03%
2024/01/19	0	0.00	0.3	15.95	15.95	-0.3	4,497	-0.01%
2024/01/18	2	15.85	0	0.00	15.85	2	4,502	0.04%
2024/01/17	3	15.77	5	15.80	15.80	-2	4,485	-0.04%
2024/01/16	0	0.00	38	15.90	15.90	-38	4,430	-0.86%
2024/01/15	8	16.15	59	16.11	16.10	-51	4,366	-1.17%
2024/01/12	1	16.10	1	16.15	16.15	0	4,399	0.00%
2024/01/10	2	16.05	16	16.15	16.15	-14	4,400	-0.32%
2024/01/05	1	16.00	0	0.00	15.95	1	4,209	0.02%
2024/01/04	0	0.00	10	15.90	15.95	-10	4,224	-0.24%
2024/01/03	0	0.00	1	15.90	15.90	-1	4,301	-0.02%
2023/12/29	10	15.90	0	0.00	15.90	10	4,321	0.23%
2023/12/28	0	0.00	2	15.95	16.00	-2	4,325	-0.05%
2023/12/26	1	15.95	1	15.95	15.95	0	4,327	0.00%
2023/12/25	1.7	15.87	0	0.00	15.80	1.7	4,334	0.04%
2023/12/22	0	0.00	10	15.70	15.70	-10	4,353	-0.23%
2023/12/21	1	15.80	0	0.00	15.75	1	4,350	0.02%
2023/12/20	0	0.00	15	15.92	15.90	-15	4,329	-0.35%
2023/12/19	4	15.73	0.2	15.85	15.75	3.8	4,316	0.09%
2023/12/18	2	15.95	0	0.00	15.95	2	4,231	0.05%
2023/12/15	1	16.30	0	0.00	16.20	1	4,157	0.02%
2023/12/14	3	16.20	2.1	16.25	16.35	1	4,138	0.02%
2023/12/13	0	0.00	3	16.22	16.20	-3	4,085	-0.07%
2023/12/12	0.1	16.45	0.1	16.45	16.50	0	3,978	0.00%
2023/12/11	9	16.43	10.3	16.44	16.45	-1.3	3,940	-0.03%
2023/12/08	0	0.00	8	16.18	16.20	-8	3,811	-0.21%
2023/12/06	0	0.00	16.1	16.07	16.05	-16.1	3,707	-0.43%
2023/12/05	0	0.00	2	15.85	15.80	-2	3,551	-0.06%
2023/12/04	5	15.75	0	0.00	15.80	5	3,503	0.14%
2023/12/01	8	15.76	28.6	15.74	15.75	-20.6	3,500	-0.59%
2023/11/30	7	15.61	0	0.00	15.80	7	3,475	0.20%
2023/11/29	8.3	15.65	0	0.00	15.65	8.3	3,395	0.25%
2023/11/28	5	15.65	2	15.63	15.65	3	3,389	0.09%
2023/11/27	3	15.65	10	15.60	15.55	-7	3,344	-0.21%
2023/11/24	21	15.58	0	0.00	15.60	21	3,336	0.63%
2023/11/23	0.6	15.65	5	15.60	15.70	-4.4	3,312	-0.13%
2023/11/22	2.2	15.45	2.8	15.40	15.50	-0.6	3,201	-0.02%
2023/11/21	5	15.40	0	0.00	15.45	5	3,169	0.16%
2023/11/20	0.2	15.40	6.2	15.37	15.40	-6.1	3,079	-0.20%
2023/11/17	10	15.25	0	15.20	15.35	10	3,026	0.33%
2023/11/07	1	14.80	0.2	14.90	14.85	0.8	3,084	0.03%
2023/11/03	1	14.80	0	14.85	14.80	1	3,084	0.03%
2023/11/02	0	0.00	2	14.75	14.80	-2	3,126	-0.06%
2023/11/01	55.2	14.65	0	0.00	14.70	55.2	3,122	1.77%
2023/10/30	1.1	14.66	0	0.00	14.65	1.1	3,243	0.03%
2023/10/26	1	14.70	0	0.00	14.75	1	3,303	0.03%
2023/10/25	2.1	14.75	0.2	14.80	14.75	1.9	3,294	0.06%
2023/10/19	0.1	14.85	0	0.00	14.90	0.1	3,428	0.00%
2023/10/18	0	0.00	1	14.90	14.90	-1	3,467	-0.03%
2023/10/17	0	0.00	2	14.90	14.90	-2	3,476	-0.06%
2023/10/16	0.5	14.95	0	0.00	14.95	0.5	3,655	0.01%
2023/10/13	2	14.95	0	0.00	14.95	2	4,098	0.05%
2023/10/12	0	0.00	6	14.90	15.00	-6	4,414	-0.14%
2023/10/11	0	0.00	28	14.81	14.95	-28	4,524	-0.62%
2023/10/06	2	14.75	0	0.00	14.75	2	4,514	0.04%
2023/10/05	50	14.65	0	0.00	14.70	50	4,580	1.09%
2023/10/04	2	14.73	0	0.00	14.70	2	4,602	0.04%
2023/10/03	2	14.75	2.1	14.75	14.80	-0.1	4,687	0.00%
2023/10/02	6	14.75	0	0.00	14.75	6	4,752	0.13%
2023/09/28	3.3	14.69	0	0.00	14.65	3.3	4,891	0.07%
2023/09/27	3	14.68	0	0.00	14.70	3	4,938	0.06%
2023/09/26	1	14.75	0	0.00	14.70	1	4,961	0.02%
2023/09/25	4	14.76	1.8	14.85	14.80	2.2	5,037	0.04%
2023/09/22	0	0.00	0.3	14.80	14.75	-0.3	5,226	-0.01%
2023/09/21	0	0.00	2	14.85	14.75	-2	5,228	-0.04%
2023/09/20	0	0.00	3	14.95	14.90	-3	5,212	-0.06%
2023/09/19	0	0.00	1	14.85	14.85	-1	5,230	-0.02%
2023/09/18	1	14.90	0	0.00	14.90	1	5,284	0.02%
2023/09/15	0	0.00	0.1	14.90	14.95	-0.1	5,308	0.00%
2023/09/13	10	14.90	0	0.00	14.90	10	5,311	0.19%
2023/09/12	3	14.80	20	14.85	14.85	-17	5,371	-0.32%
2023/09/11	0	0.00	2	14.75	14.80	-2	5,403	-0.04%
2023/09/08	19	14.79	0	0.00	14.80	19	5,393	0.35%
2023/09/07	2.6	14.77	1	14.75	14.75	1.6	5,419	0.03%
2023/09/06	0	14.90	0	0.00	14.80	0	5,466	0.00%
2023/09/05	2.9	14.96	1	15.00	14.90	1.9	5,470	0.03%
2023/09/04	7.7	14.91	0.7	14.93	14.90	7	5,520	0.13%
2023/08/31	0	0.00	1	14.75	14.75	-1	5,542	-0.02%
2023/08/30	1	14.80	0	0.00	14.80	1	5,615	0.02%
2023/08/29	0.3	14.80	2.5	14.81	14.80	-2.2	5,620	-0.04%
2023/08/25	3	14.60	2.1	14.65	14.60	0.9	5,686	0.02%
2023/08/24	0.7	14.70	0	0.00	14.65	0.7	5,703	0.01%
2023/08/23	3	14.60	0	0.00	14.60	3	5,763	0.05%
2023/08/22	0.3	14.70	15	14.70	14.65	-14.7	5,809	-0.25%
2023/08/18	5.6	14.52	0	0.00	14.55	5.6	5,861	0.10%
2023/08/17	3	14.35	0.1	14.45	14.55	2.9	5,830	0.05%
2023/08/16	3	14.45	1	14.50	14.50	2	5,797	0.03%
2023/08/15	5	14.65	1	14.70	14.65	4	5,689	0.07%
2023/08/14	13	14.73	10.1	14.85	14.70	2.9	5,704	0.05%
2023/08/11	2	14.85	1	14.85	14.90	1	5,765	0.02%
2023/08/09	3	14.90	0	0.00	14.85	3	5,824	0.05%
2023/08/08	2	14.83	0	0.00	14.80	2	5,865	0.03%
2023/08/07	0.2	14.95	0.7	15.00	14.90	-0.5	5,967	-0.01%
2023/08/02	4	14.85	1	14.85	14.85	3	6,033	0.05%
2023/08/01	4	14.95	2	14.90	15.00	2	6,003	0.03%
2023/07/31	12	14.91	2	14.98	14.90	10	6,038	0.17%
2023/07/28	1	15.00	3	14.95	15.00	-2	6,037	-0.03%
2023/07/27	4	15.03	0.1	15.05	15.05	3.9	6,158	0.06%
2023/07/26	0	0.00	13	15.05	15.05	-13	6,289	-0.21%
2023/07/25	0.3	14.95	0	0.00	14.90	0.3	6,312	0.00%
2023/07/24	8	14.81	2	14.80	14.80	6	6,290	0.10%
2023/07/21	0	0.00	5	14.90	14.90	-5	6,277	-0.08%
2023/07/20	2	14.90	5.2	14.90	14.95	-3.2	6,368	-0.05%
2023/07/19	5	15.00	0	15.10	15.00	5	6,347	0.08%
2023/07/18	36.1	15.01	23.1	15.05	15.15	13.1	6,220	0.21%
2023/07/17	4	15.61	2	15.68	15.75	2	5,840	0.03%
2023/07/14	18.4	15.50	38.7	15.51	15.55	-20.3	5,566	-0.36%
2023/07/13	3	15.45	0	15.50	15.45	3	5,480	0.05%
2023/07/12	1	15.45	9	15.45	15.50	-8	5,504	-0.15%
2023/07/11	7.7	15.40	0	0.00	15.45	7.7	5,482	0.14%
2023/07/10	3	15.25	0	0.00	15.25	3	5,506	0.05%
2023/07/07	7	15.11	0.5	15.20	15.20	6.5	5,473	0.12%
2023/07/06	9.1	15.35	86.6	15.32	15.20	-77.5	5,464	-1.42%
2023/07/05	13.5	15.55	12	15.50	15.50	1.5	5,340	0.03%
2023/07/04	7	15.49	0.3	15.45	15.45	6.7	5,311	0.13%
2023/07/03	12	15.40	2.1	15.31	15.45	9.9	5,297	0.19%
2023/06/30	41	15.18	17.4	15.13	15.20	23.6	5,217	0.45%
2023/06/29	0	0.00	1	14.95	14.95	-1	5,042	-0.02%
2023/06/27	1	14.90	1	14.90	14.90	0	5,091	0.00%
2023/06/26	2	15.00	15	14.95	14.95	-13	5,095	-0.26%
2023/06/21	1	14.80	0	0.00	14.90	1	5,055	0.02%
2023/06/19	0.3	14.80	0	0.00	14.80	0.3	5,120	0.01%
2023/06/15	1	14.85	2	14.80	14.80	-1	5,129	-0.02%
2023/06/14	10.1	14.95	0	0.00	14.90	10.1	5,187	0.19%
2023/06/12	2	14.85	0	0.00	14.85	2	5,429	0.04%
2023/06/09	10	14.75	0	0.00	14.75	10	5,640	0.18%
2023/06/08	40	14.78	0	0.00	14.70	40	5,831	0.69%
2023/06/07	3	14.85	0	0.00	14.80	3	5,987	0.05%
2023/06/06	13	14.80	0	0.00	14.80	13	6,036	0.22%
2023/06/05	13	14.75	5.4	14.75	14.75	7.6	6,096	0.12%
2023/06/02	1	14.70	1	14.65	14.70	0	6,155	0.00%
2023/06/01	12	14.70	1	14.70	14.65	11	6,229	0.18%
2023/05/25	12	14.65	5	14.70	14.65	7	6,690	0.10%
2023/05/24	2	14.70	0	0.00	14.70	2	6,793	0.03%
2023/05/23	0	0.00	0	14.75	14.70	0	6,811	0.00%
2023/05/22	20	14.70	1	14.70	14.70	19	6,994	0.27%
2023/05/19	1	14.65	0	0.00	14.70	1	7,004	0.01%
2023/05/18	3	14.75	0	0.00	14.70	3	7,049	0.04%
2023/05/17	2	14.75	21	14.61	14.75	-19	7,009	-0.27%
2023/05/15	2	14.55	1.7	14.60	14.60	0.3	6,957	0.00%
2023/05/12	3	14.50	49.9	14.50	14.55	-46.9	6,983	-0.67%
2023/05/11	1	14.45	0	0.00	14.55	1	7,003	0.01%
2023/05/10	1	14.65	0	0.00	14.70	1	6,955	0.01%
2023/05/09	0	0.00	3	14.65	14.70	-3	7,038	-0.04%
2023/05/08	0	0.00	3.5	14.61	14.65	-3.5	7,071	-0.05%
2023/05/05	1	14.60	1	14.60	14.65	0	7,115	0.00%
2023/05/04	0.1	14.50	8	14.51	14.55	-7.9	7,194	-0.11%
2023/05/03	1.9	14.47	10.4	14.45	14.45	-8.5	7,183	-0.12%
2023/05/02	2	14.20	2	14.35	14.40	0	7,141	0.00%
2023/04/28	1.1	14.15	5	14.15	14.10	-3.9	7,128	-0.06%
2023/04/27	1	14.10	2	14.10	14.10	-1	7,151	-0.01%
2023/04/26	0	0.00	8.1	14.00	14.10	-8.1	7,185	-0.11%
2023/04/25	11	14.10	22	14.00	14.00	-11	7,220	-0.15%
2023/04/21	6	13.93	4	13.95	13.95	2	7,197	0.03%
2023/04/20	4	13.98	0	0.00	13.95	4	7,250	0.06%
2023/04/19	3	14.08	1	14.10	14.10	2	7,242	0.03%
2023/04/18	0	0.00	1	14.10	14.05	-1	7,222	-0.01%
2023/04/17	1	14.20	0	0.00	14.15	1	7,182	0.01%
2023/04/14	2	14.20	6	14.19	14.15	-4	7,079	-0.06%
2023/04/13	4	14.15	36	14.11	14.15	-32	7,050	-0.45%
2023/04/12	0	0.00	0	14.10	14.10	0	6,995	0.00%
2023/04/11	0	0.00	4	14.00	14.00	-4	6,937	-0.06%
2023/04/10	0	0.00	1	13.95	13.95	-1	6,892	-0.01%
2023/04/07	5	13.95	0	13.95	13.95	5	6,853	0.07%
2023/04/06	0.2	13.90	0	0.00	13.90	0.2	6,826	0.00%
2023/03/31	0	0.00	2	13.80	13.85	-2	6,814	-0.03%
2023/03/30	7.5	13.84	0	0.00	13.80	7.5	6,848	0.11%
2023/03/29	0	0.00	5.7	13.85	13.85	-5.7	7,078	-0.08%
2023/03/28	0	0.00	1	13.80	13.85	-1	7,090	-0.01%
2023/03/27	2	13.75	0	0.00	13.75	2	7,037	0.03%
2023/03/24	10	13.83	3	13.85	13.80	7	7,039	0.10%
2023/03/22	2	13.80	9	13.80	13.80	-7	6,973	-0.10%
2023/03/21	3.6	13.79	2	13.65	13.75	1.6	6,921	0.02%
2023/03/20	10	13.55	0	0.00	13.60	10	6,858	0.15%
2023/03/17	9	13.55	1	13.55	13.55	8	6,842	0.12%
2023/03/16	16	13.50	1	13.45	13.50	15	6,757	0.22%
2023/03/15	4	13.70	0	0.00	13.70	4	6,556	0.06%
2023/03/14	16	13.61	0	0.00	13.60	16	6,510	0.25%
2023/03/13	21.1	13.65	95	13.60	13.75	-73.9	6,266	-1.18%
2023/03/10	10.1	13.88	2.5	13.90	13.90	7.6	6,050	0.13%
2023/03/09	5	14.06	2	14.05	14.05	3	5,909	0.05%
2023/03/08	5	14.10	7	14.10	14.15	-2	5,845	-0.03%
2023/03/07	0	0.00	3	13.95	14.05	-3	5,796	-0.05%
2023/03/06	4	13.90	0	0.00	13.90	4	5,682	0.07%
2023/03/03	2	13.75	0	0.00	13.75	2	5,597	0.04%
2023/03/02	2	13.75	0.2	13.80	13.75	1.8	5,567	0.03%
2023/03/01	1	13.75	11	13.85	13.90	-10	5,443	-0.18%
2023/02/24	5.1	13.75	1	13.75	13.75	4.1	5,339	0.08%
2023/02/23	4	13.58	14.4	13.65	13.65	-10.4	5,141	-0.20%
2023/02/20	0.3	13.35	12	13.35	13.40	-11.8	4,846	-0.24%
2023/02/16	223	13.25	15	13.22	13.20	208	4,645	4.48%	大買/鉅額交易
2023/02/14	0.5	13.30	0	0.00	13.25	0.5	4,611	0.01%
2023/02/13	1	13.20	2	13.15	13.25	-1	4,583	-0.02%
2023/02/10	4	13.20	0	0.00	13.20	4	4,525	0.09%
2023/02/09	1	13.30	49.1	13.25	13.20	-48.1	4,484	-1.07%
2023/02/07	40	13.18	0.7	13.15	13.20	39.3	4,333	0.91%
2023/02/06	42	13.20	9	13.20	13.20	33	4,217	0.78%
2023/02/03	2	13.18	7	13.21	13.25	-5	4,145	-0.12%
2023/02/02	4	13.21	97.4	13.20	13.20	-93.4	4,044	-2.31%
2023/02/01	10	13.10	0	0.00	13.10	10	3,912	0.26%
2023/01/30	10	13.05	0	0.00	13.10	10	3,815	0.26%
2023/01/16	0	0.00	1.4	13.10	13.10	-1.4	3,604	-0.04%
2023/01/12	0.1	13.15	0	0.00	13.05	0.1	3,620	0.00%
2023/01/11	77	13.10	5	13.10	13.10	72	3,655	1.97%
2023/01/10	0	0.00	1.6	13.10	13.10	-1.6	3,627	-0.04%
2023/01/09	0	13.00	40	13.00	13.00	-40	3,597	-1.11%
2023/01/06	41.1	12.85	0	12.95	12.90	41.1	3,593	1.14%
2023/01/05	5	12.90	0	0.00	12.90	5	3,688	0.14%
2023/01/04	0.1	12.85	0	0.00	12.80	0.1	3,685	0.00%
2023/01/03	4.2	12.83	0	0.00	12.80	4.2	3,760	0.11%
2022/12/30	0.3	12.90	2	12.85	12.80	-1.7	3,751	-0.05%
2022/12/29	0.1	12.85	0	0.00	12.80	0.1	3,749	0.00%
2022/12/27	0	0.00	5	12.90	12.90	-5	3,789	-0.13%
2022/12/26	0.1	12.90	5	12.85	12.85	-4.9	3,828	-0.13%
2022/12/22	10	12.80	0	0.00	12.85	10	3,917	0.26%
2022/12/21	5.3	12.81	8	12.80	12.80	-2.7	3,953	-0.07%
2022/12/20	1	13.00	62	12.95	12.95	-61	3,763	-1.62%
2022/12/19	0	0.00	10	13.10	13.05	-10	3,818	-0.26%
2022/12/15	1	13.05	0	0.00	13.10	1	3,832	0.03%
2022/12/09	0	0.00	1	13.00	13.15	-1	4,134	-0.02%
2022/12/06	2	13.10	1	13.05	13.00	1	4,145	0.02%
2022/12/02	5	13.10	0.3	13.15	13.10	4.7	4,207	0.11%
2022/12/01	0	0.00	2.1	13.20	13.15	-2.1	4,264	-0.05%
2022/11/29	0	0.00	3.1	13.10	13.15	-3.1	4,285	-0.07%
2022/11/25	0	13.00	0	0.00	13.05	0	4,339	0.00%
2022/11/21	0	0.00	1	12.70	12.75	-1	4,315	-0.02%
2022/11/18	1	12.70	0	0.00	12.75	1	4,338	0.02%
2022/11/16	3	12.88	1	12.80	12.70	2	4,356	0.05%
2022/11/11	0.7	12.95	10.4	12.90	12.90	-9.8	4,264	-0.23%
2022/11/08	5.3	12.70	0	0.00	12.70	5.3	4,229	0.13%
2022/11/07	2	12.55	0	0.00	12.60	2	4,212	0.05%
2022/11/04	0	0.00	7	12.50	12.50	-7	4,241	-0.17%
2022/11/01	5	12.59	0	0.00	12.50	5	4,289	0.12%
2022/10/31	0	0.00	6	12.50	12.55	-6	4,274	-0.14%
2022/10/27	1	12.55	0	0.00	12.45	1	4,288	0.02%
2022/10/21	31	12.20	0	0.00	12.25	31	4,271	0.73%
2022/10/20	2	12.10	0	0.00	12.20	2	4,234	0.05%
2022/10/19	2	12.50	0	0.00	12.40	2	4,117	0.05%
2022/10/18	0.1	12.70	0	0.00	12.65	0.1	4,054	0.00%
2022/10/17	6	12.58	13	12.60	12.65	-7	4,008	-0.17%
2022/10/14	6	12.87	0	0.00	12.85	6	3,986	0.15%
2022/10/12	3	13.05	1	13.05	13.05	2	4,079	0.05%
2022/10/11	3	13.07	0	0.00	13.00	3	4,314	0.07%
2022/10/07	1	13.15	0	0.00	13.15	1	4,344	0.02%
2022/10/06	0.5	13.15	2.6	13.11	13.10	-2	4,371	-0.05%
2022/10/05	6	13.10	0	0.00	13.05	6	4,433	0.14%
2022/10/04	5	13.11	0	0.00	13.10	5	4,464	0.11%
2022/10/03	2	13.15	5	13.10	13.10	-3	4,464	-0.07%
2022/09/30	0	0.00	35	13.15	13.15	-35	4,468	-0.78%
2022/09/29	2	13.05	0	0.00	13.20	2	4,468	0.04%
2022/09/28	1	13.10	0	0.00	13.05	1	4,495	0.02%
2022/09/27	0	0.00	14	13.30	13.30	-14	4,445	-0.31%
2022/09/26	4	13.36	5	13.45	13.35	-1	4,429	-0.02%
2022/09/23	2	13.55	1	13.60	13.55	1	4,403	0.02%
2022/09/22	1	13.55	2	13.60	13.60	-1	4,488	-0.02%
2022/09/19	0.5	13.60	0	0.00	13.55	0.5	4,465	0.01%
2022/09/16	10.4	13.65	2	13.65	13.45	8.4	4,446	0.19%
2022/09/14	1	13.60	0	0.00	13.55	1	4,252	0.02%
2022/09/12	0	0.00	2	13.65	13.70	-2	4,426	-0.05%
2022/09/08	0	0.00	2	13.50	13.65	-2	4,546	-0.04%
2022/09/07	0.7	13.60	0	0.00	13.55	0.7	4,599	0.02%
2022/09/06	1.3	13.72	10	13.80	13.70	-8.7	4,590	-0.19%
2022/09/05	10	13.77	11.5	13.80	13.80	-1.5	4,576	-0.03%
2022/09/02	1	13.70	44.5	13.70	13.70	-43.5	4,588	-0.95%
2022/09/01	1.6	13.62	10	13.65	13.70	-8.4	4,588	-0.18%
2022/08/30	10	13.55	0.3	13.60	13.50	9.8	4,513	0.22%
2022/08/29	10.4	13.50	0	0.00	13.55	10.4	4,507	0.23%
2022/08/26	0	0.00	1	13.60	13.60	-1	4,509	-0.02%
2022/08/25	3	13.55	6	13.60	13.55	-3	4,513	-0.07%
2022/08/24	34	13.54	15	13.50	13.50	19	4,508	0.42%
2022/08/22	0	0.00	0	13.55	13.45	0	4,560	0.00%
2022/08/17	1.3	13.55	0	0.00	13.45	1.3	4,630	0.03%
2022/08/15	0	0.00	0.1	13.70	13.60	-0.1	4,645	0.00%
2022/08/11	0	0.00	1	13.50	13.70	-1	4,732	-0.02%
2022/08/10	1	13.50	3	13.50	13.50	-2	4,772	-0.04%
2022/08/09	3	13.35	2	13.30	13.35	1	4,781	0.02%
2022/08/08	0	0.00	8	13.30	13.25	-8	4,852	-0.16%
2022/08/04	2	13.05	0	0.00	13.15	2	5,083	0.04%
2022/08/03	8	13.14	1	13.10	13.05	7	5,105	0.14%
2022/08/02	10	13.30	0	0.00	13.20	10	5,208	0.19%
2022/08/01	6	13.40	0	0.00	13.40	6	5,404	0.11%
2022/07/29	0	0.00	16	13.40	13.30	-16	5,555	-0.29%
2022/07/27	1	13.10	0	0.00	13.15	1	5,666	0.02%
2022/07/26	0.5	13.10	0	0.00	13.05	0.5	5,745	0.01%
2022/07/25	40	13.05	0	0.00	13.10	40	5,763	0.69%
2022/07/22	0	0.00	2	13.00	13.05	-2	5,794	-0.03%
2022/07/21	1	12.95	100.5	12.89	12.95	-99.5	5,862	-1.70%
2022/07/20	1.7	13.03	4	13.13	12.85	-2.3	5,870	-0.04%
2022/07/19	15	13.00	13	12.98	13.00	2	5,854	0.03%
2022/07/18	84	13.72	0	0.00	13.70	84	5,825	1.44%
2022/07/15	20	13.55	0	0.00	13.60	20	5,675	0.35%
2022/07/13	7	13.55	0	0.00	13.55	7	5,748	0.12%
2022/07/12	1	13.45	0	0.00	13.45	1	5,911	0.02%
2022/07/08	10	13.65	7	13.65	13.65	3	6,261	0.05%
2022/07/07	10	13.50	0	0.00	13.55	10	6,347	0.16%
2022/07/06	0	0.00	2	13.65	13.55	-2	6,480	-0.03%
2022/07/05	2	13.70	0	0.00	13.75	2	6,683	0.03%
2022/07/04	0	0.00	1	13.55	13.60	-1	6,820	-0.01%
2022/07/01	0	0.00	2	13.55	13.55	-2	7,211	-0.03%
2022/06/30	1	13.50	0	0.00	13.55	1	7,316	0.01%
2022/06/28	2	13.70	0	0.00	13.75	2	7,515	0.03%
2022/06/22	10	13.60	0	0.00	13.45	10	7,821	0.13%
2022/06/21	0.1	13.70	0	0.00	13.65	0.1	7,917	0.00%
2022/06/20	1.2	13.56	0.2	13.88	13.40	1	8,058	0.01%
2022/06/17	5	13.65	1	13.95	13.95	4	7,960	0.05%
2022/06/16	0	0.00	2	14.00	13.75	-2	7,911	-0.03%
2022/06/14	0	0.00	17	13.80	13.90	-17	8,405	-0.20%
2022/06/09	0	0.00	0	13.95	13.85	0	8,699	0.00%
2022/06/08	0	0.00	1	13.85	13.95	-1	8,768	-0.01%
2022/06/07	2	13.80	0	0.00	13.85	2	8,851	0.02%
2022/06/06	5	13.90	0	0.00	13.90	5	8,966	0.06%
2022/06/02	4	13.78	0	0.00	13.90	4	9,121	0.04%
2022/06/01	2	13.85	0	0.00	13.90	2	9,290	0.02%
2022/05/31	0.2	14.05	6	14.05	13.95	-5.8	9,303	-0.06%
2022/05/30	2	14.10	5	14.10	14.15	-3	9,301	-0.03%
2022/05/27	0	0.00	58	13.97	14.00	-58	9,302	-0.62%
2022/05/26	0	0.00	6	13.90	13.90	-6	9,340	-0.06%
2022/05/25	0	0.00	10.3	13.78	13.90	-10.3	9,448	-0.11%
2022/05/24	0	0.00	3	13.80	13.80	-3	9,604	-0.03%
2022/05/23	36.5	13.88	0	0.00	13.80	36.5	9,619	0.38%
2022/05/20	7.4	13.75	0	0.00	13.80	7.4	9,719	0.08%
2022/05/19	0.2	13.70	7	13.58	13.75	-6.8	9,705	-0.07%
2022/05/18	12	13.66	0	0.00	13.85	12	9,688	0.12%
2022/05/17	1	13.35	1.3	13.55	13.50	-0.3	9,655	0.00%
2022/05/16	17	13.44	1	13.35	13.40	16	9,650	0.17%
2022/05/13	0	0.00	6	13.45	13.50	-6	9,644	-0.06%
2022/05/12	26.2	13.47	106	13.59	13.35	-79.8	9,630	-0.83%	大賣/
2022/05/11	2	13.80	1	13.95	13.85	1	9,549	0.01%
2022/05/10	3	13.90	0	0.00	13.90	3	9,576	0.03%
2022/05/09	12	13.76	0	0.00	13.75	12	9,563	0.13%
2022/05/06	4	14.18	11	14.26	14.20	-7	9,536	-0.07%
2022/05/05	8	14.63	0	0.00	14.50	8	9,572	0.08%
2022/05/04	3.1	14.73	0	0.00	14.65	3.1	9,500	0.03%
2022/05/03	2.4	14.76	0	0.00	14.70	2.4	9,564	0.02%
2022/04/29	1	14.90	0.2	14.95	14.95	0.8	9,791	0.01%
2022/04/28	1	14.85	0	0.00	14.95	1	9,955	0.01%
2022/04/27	3	14.87	0	0.00	14.90	3	10,020	0.03%
2022/04/26	1	15.00	0	0.00	15.10	1	10,027	0.01%
2022/04/25	0	0.00	1	14.95	14.95	-1	10,112	-0.01%
2022/04/22	0	0.00	3.8	15.02	15.25	-3.8	10,221	-0.04%
2022/04/21	1	14.75	1	15.05	15.05	0	10,444	0.00%
2022/04/20	5	14.75	3	14.82	15.00	2	10,773	0.02%
2022/04/18	8.4	14.75	10	14.77	14.75	-1.6	12,254	-0.01%
2022/04/15	0.3	15.25	2	15.10	15.15	-1.7	12,176	-0.01%
2022/04/14	17.1	15.24	5	15.25	15.15	12.1	12,347	0.10%
2022/04/13	3	15.65	29	15.67	15.75	-26	12,104	-0.21%
2022/04/12	8.1	15.69	5	15.80	15.75	3.1	12,199	0.03%
2022/04/11	0.1	16.05	20.1	15.90	16.00	-20.1	12,060	-0.17%
2022/04/08	17	15.42	66.6	15.54	15.75	-49.6	11,837	-0.42%
2022/04/07	25.1	15.65	15	15.60	15.35	10.1	11,713	0.09%
2022/04/06	24.6	15.45	2	15.48	15.55	22.6	11,389	0.20%
2022/04/01	0	0.00	2	15.20	15.20	-2	11,351	-0.02%
2022/03/31	0.1	15.25	53	14.96	15.15	-53	11,470	-0.46%
2022/03/30	0	0.00	23.4	14.95	14.95	-23.4	11,273	-0.21%
2022/03/29	5.2	14.84	12.1	14.88	14.80	-6.9	11,189	-0.06%
2022/03/28	4.5	14.72	0	0.00	14.85	4.5	11,160	0.04%
2022/03/25	5.2	14.73	0	0.00	14.70	5.2	11,087	0.05%
2022/03/24	3	14.90	1	15.00	15.00	2	10,926	0.02%
2022/03/23	1	14.95	1	14.85	15.05	0	10,830	0.00%
2022/03/22	13.3	14.64	10	14.60	14.65	3.3	10,622	0.03%
2022/03/18	2	14.68	6	14.70	14.75	-4	10,519	-0.04%
2022/03/17	98	14.32	91	14.35	14.35	7	10,135	0.07%
2022/03/16	9	14.02	11	14.02	14.15	-2	9,988	-0.02%
2022/03/14	0.3	13.75	1	13.70	13.70	-0.7	9,780	-0.01%
2022/03/11	6	13.63	3	13.65	13.70	3	9,755	0.03%
2022/03/10	0.2	13.65	1	13.70	13.70	-0.8	9,690	-0.01%
2022/03/09	54	13.25	10	13.30	13.35	44	9,647	0.46%
2022/03/08	13	13.22	6.1	13.24	13.25	7	9,516	0.07%
2022/03/07	4	13.33	42	13.30	13.40	-38	9,374	-0.41%
2022/03/04	3.1	13.60	1	13.60	13.60	2.1	9,279	0.02%
2022/03/03	5.1	13.65	2	13.65	13.65	3.1	9,317	0.03%
2022/03/02	1	13.65	5	13.55	13.65	-4	9,338	-0.04%
2022/03/01	38	13.68	7.6	13.65	13.70	30.4	9,306	0.33%
2022/02/25	3.1	13.40	105	13.50	13.40	-102	9,255	-1.10%	大賣/鉅額交易
2022/02/24	204.1	13.33	2	13.35	13.35	202.1	9,162	2.21%	大買/鉅額交易
2022/02/23	3	13.50	52	13.45	13.55	-49	9,014	-0.54%
2022/02/22	8	13.56	1	13.50	13.55	7	9,066	0.08%
2022/02/21	0.1	13.75	0	0.00	13.65	0.1	9,092	0.00%
2022/02/16	6	13.67	0	0.00	13.70	6	9,257	0.06%
2022/02/15	7	13.69	0.1	13.75	13.65	6.9	9,293	0.07%
2022/02/14	12.7	13.68	0	0.00	13.75	12.7	9,233	0.14%
2022/02/11	21	13.74	9	13.76	13.80	12	9,171	0.13%
2022/02/10	7	13.71	7	13.66	13.75	0	9,127	0.00%
2022/02/09	10	13.78	22	13.90	13.80	-12	9,078	-0.13%
2022/02/08	5	13.72	173.3	13.85	13.85	-168.3	8,981	-1.87%	大賣/鉅額交易
2022/02/07	10	13.62	40	13.60	13.65	-30	8,819	-0.34%
2022/01/26	45	13.38	4	13.30	13.30	41	8,678	0.47%
2022/01/25	0.1	13.25	0	0.00	13.20	0.1	8,651	0.00%
2022/01/24	16	13.24	11	13.03	13.40	5	8,588	0.06%
2022/01/21	24.1	13.20	0	0.00	13.20	24.1	8,332	0.29%
2022/01/20	4.6	13.44	5	13.45	13.45	-0.5	8,158	-0.01%
2022/01/19	8.1	13.53	6	13.59	13.55	2.1	8,135	0.03%
2022/01/18	4.1	13.49	7	13.51	13.65	-2.9	8,099	-0.04%
2022/01/17	23.2	13.66	0.9	13.85	13.55	22.3	7,991	0.28%
2022/01/14	12	13.70	20.4	13.60	13.75	-8.4	7,835	-0.11%
2022/01/13	152	13.75	2	13.80	13.85	150	7,675	1.95%	大買/鉅額交易
2022/01/12	3.5	13.53	11	13.37	13.55	-7.5	7,345	-0.10%
2022/01/11	48.8	13.41	67.1	13.50	13.60	-18.3	6,983	-0.26%
2022/01/10	3	12.78	7	12.80	12.90	-4	5,799	-0.07%
2022/01/07	2	12.60	3	12.58	12.60	-1	5,674	-0.02%
2022/01/06	0	0.00	0	12.35	12.35	0	5,424	0.00%
2022/01/05	7	12.37	12	12.24	12.35	-5	5,346	-0.09%
2022/01/04	0.5	12.20	0	12.20	12.20	0.5	5,210	0.01%
2022/01/03	3	12.15	2	12.15	12.20	1	5,178	0.02%
2021/12/30	3	12.15	0	12.15	12.15	3	5,138	0.06%
2021/12/29	2	12.10	0	0.00	12.15	2	5,118	0.04%
2021/12/27	27	12.00	5	12.00	12.00	22	4,944	0.44%
2021/12/24	3	12.07	0	0.00	12.05	3	4,855	0.06%
2021/12/23	0	0.00	2	12.05	12.05	-2	4,875	-0.04%
2021/12/22	1	12.05	0	0.00	12.05	1	4,893	0.02%
2021/12/17	5.4	12.00	0	0.00	12.05	5.4	4,957	0.11%
2021/12/15	1	12.00	2	12.00	12.00	-1	5,022	-0.02%
2021/12/14	2	12.00	0	0.00	12.00	2	5,195	0.04%
2021/12/13	41	12.05	4	12.05	12.05	37	5,238	0.71%
2021/12/10	0	0.00	48.4	12.00	12.05	-48.4	5,378	-0.90%
2021/12/09	5	12.00	3	12.05	12.05	2	5,445	0.04%
2021/12/08	2	12.00	0	0.00	12.00	2	5,513	0.04%
2021/12/07	5	12.00	0.3	12.00	12.00	4.7	5,452	0.09%
2021/12/06	5	11.95	1	11.95	11.95	4	5,470	0.07%
2021/12/03	0	0.00	11	11.95	12.00	-11	5,541	-0.20%
2021/12/02	2	11.98	0	0.00	11.95	2	5,508	0.04%
2021/12/01	20	11.95	5.3	11.90	12.00	14.7	5,556	0.26%
2021/11/30	2	11.90	0	0.00	11.90	2	5,609	0.04%
2021/11/29	1	12.00	2	11.90	11.95	-1	5,634	-0.02%
2021/11/26	1	12.05	2	12.10	12.05	-1	5,662	-0.02%
2021/11/25	0.8	12.10	0	0.00	12.10	0.8	6,176	0.01%
2021/11/24	0	0.00	1	12.00	12.10	-1	6,607	-0.02%
2021/11/22	4	12.05	1	12.05	12.10	3	6,968	0.04%
2021/11/19	0.6	12.10	3.3	12.09	12.05	-2.7	7,010	-0.04%
2021/11/18	14	12.07	3	12.15	12.20	11	6,985	0.16%
2021/11/17	68	12.01	2	12.00	12.05	66	6,849	0.96%
2021/11/16	1	12.00	0	0.00	12.00	1	6,749	0.01%
2021/11/15	31	12.00	0	0.00	12.00	31	6,784	0.46%
2021/11/12	0	0.00	2	11.95	12.00	-2	6,783	-0.03%
2021/11/10	0	0.00	1	11.90	11.95	-1	6,841	-0.01%
2021/11/08	1.2	11.95	20	11.95	11.95	-18.8	6,888	-0.27%
2021/11/05	7.6	11.95	1	11.94	11.95	6.6	6,907	0.09%
2021/11/04	0	0.00	8.5	11.95	11.95	-8.5	6,951	-0.12%
2021/11/03	2	12.00	34.5	12.00	12.00	-32.5	6,946	-0.47%
2021/11/02	4	11.96	0	0.00	12.00	4	6,914	0.06%
2021/11/01	0	0.00	2	11.90	11.95	-2	6,905	-0.03%
2021/10/29	5	11.90	0	0.00	11.95	5	6,915	0.07%
2021/10/28	0	0.00	0.2	11.95	11.90	-0.2	6,871	0.00%
2021/10/27	7	11.95	0	0.00	11.95	7	6,864	0.10%
2021/10/26	0	0.00	0.4	11.90	11.95	-0.4	6,792	-0.01%
2021/10/25	3.3	11.95	0	0.00	11.95	3.3	6,754	0.05%
2021/10/22	15.6	11.92	18	11.95	11.95	-2.4	6,807	-0.03%
2021/10/21	11.7	11.95	21	11.92	11.90	-9.4	6,808	-0.14%
2021/10/20	15	11.80	2	11.80	11.80	13	6,666	0.19%
2021/10/15	0	0.00	0.4	11.65	11.65	-0.4	6,594	-0.01%
2021/10/14	30	11.62	0	0.00	11.60	30	6,620	0.45%
2021/10/12	34	11.60	0	0.00	11.60	34	6,714	0.51%
2021/10/08	1.1	11.59	2	11.55	11.55	-0.9	6,656	-0.01%
2021/10/06	2	11.50	0	0.00	11.55	2	6,717	0.03%
2021/10/05	0	0.00	2	11.45	11.50	-2	6,776	-0.03%
2021/10/04	1	11.50	111	11.55	11.55	-110	6,784	-1.62%	大賣/鉅額交易
2021/10/01	1.2	11.50	0.3	11.55	11.50	0.9	6,800	0.01%
2021/09/30	0.1	11.55	14.5	11.55	11.60	-14.4	6,724	-0.21%
2021/09/29	0.1	11.60	0.2	11.55	11.55	-0.1	6,730	0.00%
2021/09/28	0	0.00	5	11.56	11.60	-5	6,747	-0.07%
2021/09/27	0	0.00	4	11.60	11.55	-4	6,763	-0.06%
2021/09/23	1	11.55	90	11.50	11.50	-89	6,755	-1.32%
2021/09/22	10	11.40	0	0.00	11.45	10	6,779	0.15%
2021/09/17	0	0.00	0.1	11.55	11.50	-0.1	6,703	0.00%
2021/09/16	13.2	11.44	2.4	11.45	11.50	10.8	6,504	0.17%
2021/09/15	12	11.43	7.6	11.40	11.40	4.4	6,414	0.07%
2021/09/14	10	11.53	0	0.00	11.50	10	6,264	0.16%
2021/09/13	3	11.55	10.4	11.60	11.55	-7.4	6,172	-0.12%
2021/09/09	14	11.55	0	11.65	11.55	14	6,250	0.22%
2021/09/08	10.1	11.61	22	11.60	11.55	-11.9	6,226	-0.19%
2021/09/07	0.1	11.70	0	0.00	11.65	0.1	6,207	0.00%
2021/09/06	4	11.71	0	0.00	11.70	4	6,217	0.06%
2021/09/03	1	11.70	5	11.70	11.75	-4	6,182	-0.06%
2021/09/02	14	11.63	1	11.60	11.60	13	6,111	0.21%
2021/09/01	5	11.74	4	11.70	11.70	1	6,039	0.02%
2021/08/31	53.1	11.68	218	11.55	11.75	-164.9	5,938	-2.78%	大賣/鉅額交易
2021/08/30	355.9	12.16	49.5	12.16	12.20	306.4	5,404	5.67%	大買/鉅額交易
2021/08/27	81.3	12.09	4	12.05	12.10	77.3	4,991	1.55%
2021/08/26	8.4	12.00	3	12.00	12.00	5.4	4,724	0.11%
2021/08/24	4.1	12.00	0	0.00	11.95	4.1	4,618	0.09%
2021/08/23	2	11.93	1	11.90	11.95	1	4,593	0.02%
2021/08/20	3.1	11.90	4	11.85	11.90	-0.9	4,610	-0.02%
2021/08/19	9.1	11.86	85.3	11.85	11.85	-76.2	4,692	-1.62%
2021/08/17	25	11.90	0	0.00	11.90	25	4,653	0.54%
2021/08/16	14.1	11.90	0	0.00	11.90	14.1	4,627	0.30%
2021/08/13	0.1	11.95	1	11.95	11.95	-0.9	4,558	-0.02%
2021/08/12	221	12.00	0	12.00	12.00	221	4,531	4.88%	大買/鉅額交易
2021/08/11	9	11.95	0	0.00	12.00	9	4,578	0.20%
2021/08/10	3.4	11.98	1	12.00	12.00	2.4	4,695	0.05%
2021/08/09	11	11.95	0	0.00	11.95	11	4,929	0.22%
2021/08/06	23	11.95	0	0.00	11.95	23	5,116	0.45%
2021/08/05	2.1	11.95	0	0.00	12.00	2.1	5,333	0.04%
2021/08/04	3.1	11.95	1.7	11.95	11.95	1.4	5,765	0.02%
2021/08/02	3	11.95	0	0.00	11.95	3	6,203	0.05%
2021/07/29	2	11.90	0	0.00	11.95	2	6,379	0.03%
2021/07/28	1	11.80	0	0.00	11.90	1	6,444	0.02%
2021/07/26	22	12.00	0	0.00	11.90	22	6,812	0.32%
2021/07/23	2	11.95	0	0.00	11.95	2	6,844	0.03%
2021/07/21	44	11.87	0	0.00	11.85	44	6,934	0.63%
2021/07/20	15	11.85	0	0.00	11.85	15	6,998	0.21%
2021/07/19	6	11.90	0	0.00	11.95	6	6,975	0.09%
2021/07/16	1	11.95	3.1	11.90	11.90	-2.1	7,058	-0.03%
2021/07/15	21	11.90	2	11.90	11.90	19	7,022	0.27%
2021/07/14	20	11.90	20	11.90	11.90	0	7,136	0.00%
2021/07/13	1.4	11.86	0	0.00	11.90	1.4	7,338	0.02%
2021/07/12	5	11.90	2	11.85	11.85	3	7,356	0.04%
2021/07/09	0	0.00	21	11.80	11.75	-21	7,378	-0.28%
2021/07/08	5	11.78	1	11.75	11.80	4	7,400	0.05%
2021/07/07	1	11.75	6	11.70	11.70	-5	7,486	-0.07%
2021/07/06	2.4	11.69	16	11.70	11.70	-13.6	7,599	-0.18%
2021/07/05	0	0.00	1	11.65	11.65	-1	7,708	-0.01%
2021/07/01	8	11.60	7	11.55	11.55	1	7,727	0.01%
2021/06/29	6	11.60	0	0.00	11.60	6	7,784	0.08%
2021/06/28	0	0.00	0.1	11.55	11.60	-0.1	7,810	0.00%
2021/06/25	0	0.00	1.1	11.55	11.55	-1.1	7,838	-0.01%
2021/06/24	2	11.55	0	0.00	11.55	2	7,896	0.03%
2021/06/23	0	0.00	3	11.50	11.55	-3	7,948	-0.04%
2021/06/22	50	11.50	5.5	11.45	11.50	44.5	7,936	0.56%
2021/06/21	6	11.43	3	11.45	11.40	3	7,944	0.04%
2021/06/18	38	11.45	1	11.50	11.45	37	7,956	0.47%
2021/06/17	0.2	11.50	0	0.00	11.45	0.2	7,820	0.00%
2021/06/16	7	11.45	1	11.45	11.45	6	8,023	0.07%
2021/06/15	20	11.50	0	0.00	11.50	20	8,007	0.25%
2021/06/09	1.2	11.45	0	0.00	11.40	1.2	8,127	0.01%
2021/06/08	1	11.50	0	0.00	11.50	1	8,212	0.01%
2021/06/07	5.5	11.48	0	0.00	11.45	5.5	8,553	0.06%
2021/06/04	21	11.53	0	0.00	11.55	21	8,648	0.24%
2021/06/03	10	11.55	0	0.00	11.55	10	8,843	0.11%
2021/06/02	10	11.50	0	0.00	11.50	10	8,945	0.11%
2021/06/01	0	0.00	1.3	11.40	11.45	-1.3	8,926	-0.01%
2021/05/28	13	11.30	0	0.00	11.35	13	9,021	0.14%
2021/05/27	9	11.26	11	11.30	11.20	-2	9,087	-0.02%
2021/05/26	10	11.30	3	11.35	11.35	7	9,046	0.08%
2021/05/25	5	11.35	8	11.35	11.35	-3	9,080	-0.03%
2021/05/24	1	11.25	0	0.00	11.30	1	9,197	0.01%
2021/05/21	5	11.30	0	0.00	11.35	5	9,258	0.05%
2021/05/20	6	11.20	0	0.00	11.25	6	9,295	0.06%
2021/05/19	0.3	11.30	0	0.00	11.25	0.3	9,306	0.00%
2021/05/18	102	11.20	0	0.00	11.35	102	9,281	1.10%	大買/鉅額交易
2021/05/17	26	11.12	37	11.11	11.05	-11	9,210	-0.12%
2021/05/14	0.6	11.35	32	11.39	11.45	-31.5	8,975	-0.35%
2021/05/13	19	11.27	0	0.00	11.30	19	8,808	0.22%
2021/05/12	47.1	11.37	68.3	11.64	11.40	-21.2	8,600	-0.25%
2021/05/11	48	11.88	30	11.90	11.85	18	8,154	0.22%
2021/05/07	0.2	11.90	1	11.90	11.90	-0.8	7,755	-0.01%
2021/05/06	0	0.00	2	11.95	11.85	-2	7,719	-0.03%
2021/05/05	1	11.70	2	11.80	11.80	-1	7,642	-0.01%
2021/05/04	8.8	11.70	151	11.75	11.70	-142.2	7,584	-1.87%	大賣/鉅額交易
2021/05/03	2	11.85	50	11.90	11.95	-48	7,314	-0.66%
2021/04/29	51	11.90	6.3	11.94	11.95	44.7	7,206	0.62%
2021/04/27	6	11.90	8	11.90	11.90	-2	7,210	-0.03%
2021/04/26	0	0.00	1	11.90	11.90	-1	7,175	-0.01%
2021/04/23	6	11.75	0	0.00	11.80	6	7,071	0.08%
2021/04/22	12	11.82	0.4	11.81	11.80	11.6	7,102	0.16%
2021/04/21	9	11.83	0	0.00	11.80	9	7,005	0.13%
2021/04/20	3	11.95	0	0.00	11.90	3	7,047	0.04%
2021/04/19	0	0.00	6	11.84	11.95	-6	6,975	-0.09%
2021/04/16	3	11.65	0	0.00	11.70	3	6,837	0.04%
2021/04/15	15.5	11.60	6.1	11.60	11.70	9.4	6,868	0.14%
2021/04/14	0	0.00	0.2	11.55	11.55	-0.2	6,783	0.00%
2021/04/13	97	11.55	5	11.55	11.55	92	6,809	1.35%
2021/04/12	100	11.50	0	0.00	11.50	100	6,717	1.49%
2021/04/09	2	11.45	0	0.00	11.40	2	6,658	0.03%
2021/04/08	2	11.45	0	0.00	11.45	2	6,602	0.03%
2021/04/07	0	0.00	10	11.45	11.45	-10	6,733	-0.15%
2021/04/06	5	11.50	0	0.00	11.45	5	6,741	0.07%
2021/04/01	3	11.50	0	0.00	11.50	3	6,729	0.04%
2021/03/26	2	11.45	12	11.45	11.45	-10	6,857	-0.15%
2021/03/25	3	11.40	10	11.40	11.40	-7	6,832	-0.10%
2021/03/24	2	11.35	0	0.00	11.35	2	6,908	0.03%
2021/03/23	25	11.35	0	0.00	11.35	25	6,882	0.36%
2021/03/22	0	0.00	3.1	11.35	11.40	-3.1	6,882	-0.05%
2021/03/18	0	0.00	1	11.40	11.40	-1	6,694	-0.01%
2021/03/17	1	11.40	0	0.00	11.40	1	6,687	0.01%
2021/03/16	0	0.00	13.7	11.45	11.50	-13.7	6,673	-0.21%
2021/03/15	0	0.00	21.4	11.40	11.40	-21.4	6,744	-0.32%
2021/03/12	1	11.30	2	11.30	11.40	-1	6,790	-0.01%
2021/03/11	5	11.38	10	11.35	11.30	-5	6,758	-0.07%
2021/03/10	0	0.00	6.2	11.48	11.50	-6.2	6,461	-0.10%
2021/03/09	0	11.40	2	11.30	11.45	-2	6,352	-0.03%
2021/03/08	6.2	11.21	13	11.20	11.20	-6.8	6,131	-0.11%
2021/03/04	5	11.16	0	0.00	11.20	5	6,083	0.08%
2021/03/02	2	11.15	0	0.00	11.10	2	5,903	0.03%
2021/02/26	1	11.05	10	11.05	11.10	-9	5,833	-0.15%
2021/02/24	3	11.00	5	11.00	11.00	-2	5,695	-0.04%
2021/02/23	42.5	10.95	25	10.91	10.95	17.5	5,537	0.32%
2021/02/22	1	10.90	10	10.85	10.85	-9	5,470	-0.16%
2021/02/19	0.6	10.85	0	0.00	10.85	0.6	5,431	0.01%
2021/02/18	0	0.00	1	10.80	10.85	-1	5,407	-0.02%
2021/02/17	2	10.75	7	10.77	10.80	-5	5,432	-0.09%
2021/02/05	23	10.74	0	0.00	10.70	23	5,362	0.43%
2021/02/04	1	10.65	0	0.00	10.70	1	5,329	0.02%
2021/02/03	3	10.75	0	0.00	10.70	3	5,426	0.06%
2021/02/01	1	10.70	0	0.00	10.70	1	5,461	0.02%
2021/01/29	1.6	10.67	0	0.00	10.65	1.6	5,429	0.03%
2021/01/28	15	10.65	10	10.65	10.70	5	5,410	0.09%
2021/01/27	2.5	10.70	0	0.00	10.70	2.5	5,389	0.05%
2021/01/26	11	10.75	0	0.00	10.70	11	5,329	0.21%
2021/01/25	0	0.00	1.7	10.70	10.75	-1.7	5,309	-0.03%
2021/01/22	1.5	10.67	0	0.00	10.70	1.5	5,254	0.03%
2021/01/21	4	10.73	22	10.75	10.70	-18	5,197	-0.35%
2021/01/20	37	10.76	1.1	10.75	10.70	35.9	5,154	0.70%
2021/01/19	15	10.85	0	0.00	10.85	15	5,042	0.30%
2021/01/18	2	10.80	0.1	10.85	10.85	1.9	5,096	0.04%
2021/01/15	2	10.85	0	0.00	10.85	2	5,084	0.04%
2021/01/14	0	0.00	3	10.92	10.95	-3	5,046	-0.06%
2021/01/12	5	10.93	6.3	10.90	10.90	-1.3	4,950	-0.03%
2021/01/11	0	0.00	33	10.95	11.00	-33	4,897	-0.67%
2021/01/08	15	10.85	0.1	10.85	10.90	14.9	4,813	0.31%
2021/01/07	0.1	10.80	3	10.80	10.85	-2.9	4,709	-0.06%
2021/01/06	9.8	10.84	24.1	10.85	10.80	-14.3	4,705	-0.30%
2021/01/05	3.2	10.85	0	0.00	10.85	3.2	4,619	0.07%
2021/01/04	0	0.00	1	10.85	10.85	-1	4,590	-0.02%
2020/12/31	0	0.00	2.3	10.90	10.85	-2.3	4,533	-0.05%
2020/12/30	0.1	10.75	7	10.83	10.90	-6.9	4,442	-0.16%
2020/12/28	1.9	10.77	0.5	10.75	10.75	1.4	4,227	0.03%
2020/12/25	2.5	10.76	1	10.75	10.75	1.5	4,213	0.03%
2020/12/24	3	10.75	1	10.75	10.80	2	4,196	0.05%
2020/12/23	20	10.70	5	10.75	10.75	15	4,173	0.36%
2020/12/22	37	10.76	80	10.75	10.75	-43	4,135	-1.04%
2020/12/18	1	10.80	0	0.00	10.80	1	4,024	0.02%
2020/12/17	2	10.85	0	0.00	10.90	2	4,000	0.05%
2020/12/16	5	10.85	0	0.00	10.90	5	4,050	0.12%
2020/12/15	0.2	10.80	0	0.00	10.80	0.2	4,044	0.00%
2020/12/14	5.5	10.90	0	0.00	10.85	5.5	4,008	0.14%
2020/12/11	0.5	10.95	0	0.00	10.95	0.5	3,970	0.01%
2020/12/10	0	0.00	2	10.85	10.85	-2	3,963	-0.05%
2020/12/09	2	10.80	0	0.00	10.85	2	3,916	0.05%
2020/12/08	14	10.90	5.3	10.90	10.90	8.7	3,796	0.23%
2020/12/07	0	0.00	16	11.00	11.05	-16	3,712	-0.43%
2020/12/04	0.8	10.95	0	0.00	10.95	0.8	3,662	0.02%
2020/12/03	2	10.90	0	0.00	10.95	2	3,657	0.05%
2020/12/01	1	10.95	20	10.95	10.95	-19	3,771	-0.50%
2020/11/30	31	10.95	0	0.00	10.90	31	3,828	0.81%
2020/11/27	1	11.00	0	0.00	11.00	1	3,830	0.03%
2020/11/26	7	11.00	0	0.00	11.00	7	3,875	0.18%
2020/11/24	20.4	11.00	0	0.00	11.05	20.4	3,969	0.51%
2020/11/23	0	0.00	1	11.05	11.00	-1	4,016	-0.02%
2020/11/18	0	0.00	1	11.00	11.00	-1	4,870	-0.02%
2020/11/13	1	11.00	0	0.00	11.00	1	5,210	0.02%
2020/11/12	1	11.10	0	0.00	11.05	1	5,270	0.02%
2020/11/11	10	11.02	0	0.00	11.15	10	5,377	0.19%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/05	1	11.00	0	0.00	10.85	1	5,435	0.02%
2020/11/04	1.8	10.92	0	0.00	10.95	1.8	5,508	0.03%
2020/11/03	0	0.00	10.2	10.90	10.95	-10.2	5,552	-0.18%
2020/11/02	1	10.85	3	10.85	10.90	-2	5,625	-0.04%
2020/10/30	3	10.90	0	0.00	10.85	3	5,639	0.05%
2020/10/29	0.5	10.85	4.3	10.80	10.85	-3.8	5,632	-0.07%
2020/10/27	0.1	11.05	0	11.00	10.90	0.1	5,646	0.00%
2020/10/26	0	0.00	0.2	10.95	10.95	-0.2	5,653	0.00%
2020/10/23	0	0.00	7	10.85	10.80	-7	5,613	-0.12%
2020/10/22	0.4	10.80	0	0.00	10.75	0.4	5,652	0.01%
2020/10/21	7	10.75	0	0.00	10.80	7	5,745	0.12%
2020/10/20	3	10.78	0	0.00	10.80	3	5,770	0.05%
2020/10/16	4.2	10.78	0	0.00	10.75	4.2	5,818	0.07%
2020/10/15	6	10.75	0	0.00	10.80	6	5,921	0.10%
2020/10/14	2.8	10.83	1	10.80	10.80	1.8	5,943	0.03%
2020/10/13	4.9	10.86	0	0.00	10.90	4.9	5,979	0.08%
2020/10/07	0	0.00	3.3	10.86	10.90	-3.3	6,071	-0.05%
2020/10/06	2	10.85	13	10.85	10.85	-11	6,106	-0.18%
2020/10/05	0.1	10.85	0	0.00	10.80	0.1	6,182	0.00%
2020/09/30	0	0.00	0.1	10.80	10.70	-0.1	6,198	0.00%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/28	1	10.60	1	10.60	10.65	0	6,203	0.00%
2020/09/25	10.2	10.60	4	10.60	10.55	6.2	6,291	0.10%
2020/09/24	8	10.51	0	0.00	10.50	8	6,315	0.13%
2020/09/23	5	10.75	0	0.00	10.70	5	6,244	0.08%
2020/09/21	0	0.00	20	10.93	10.90	-20	6,160	-0.32%
2020/09/18	1.2	10.95	0	0.00	10.95	1.2	6,197	0.02%
2020/09/16	5	10.90	0	0.00	10.90	5	6,232	0.08%
2020/09/15	1	10.90	0	0.00	10.90	1	6,278	0.02%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/10	1	11.00	0	0.00	11.00	1	6,312	0.02%
2020/09/09	0	0.00	2	10.95	10.95	-2	6,353	-0.03%
2020/09/08	0	0.00	11	11.05	11.05	-11	6,378	-0.17%
2020/09/04	8	10.84	2	10.85	10.80	6	6,554	0.09%
2020/09/03	6	10.95	0	0.00	10.95	6	6,507	0.09%
2020/09/02	5	11.00	0.1	11.15	11.00	4.9	6,491	0.08%
2020/09/01	11	11.12	0	0.00	11.05	11	6,484	0.17%
2020/08/31	9	11.23	6.8	11.21	11.15	2.2	6,466	0.03%
2020/08/28	2.2	11.26	0	0.00	11.30	2.2	6,430	0.03%
2020/08/27	0.4	11.40	0	0.00	11.30	0.4	6,530	0.01%
2020/08/26	11.1	11.24	3	11.22	11.30	8.1	6,487	0.12%
2020/08/25	5	12.08	5.2	12.05	12.10	-0.2	6,157	0.00%
2020/08/24	5	12.04	2	12.00	12.00	3	5,885	0.05%
2020/08/21	1.5	12.05	3.1	12.03	12.05	-1.6	5,735	-0.03%
2020/08/20	9	11.97	0	0.00	11.90	9	5,667	0.16%
2020/08/19	7	12.10	8	12.10	12.10	-1	5,449	-0.02%
2020/08/18	3	12.05	0	0.00	12.10	3	5,388	0.06%
2020/08/17	0	0.00	2	12.00	12.05	-2	5,363	-0.04%
2020/08/14	1	12.00	0	0.00	11.95	1	5,231	0.02%
2020/08/13	10	12.00	0	0.00	12.00	10	5,205	0.19%
2020/08/12	3	12.00	1.7	11.97	12.00	1.3	5,115	0.03%
2020/08/11	0	0.00	4	12.00	11.95	-4	5,056	-0.08%
2020/08/10	16	12.00	0	0.00	12.00	16	5,032	0.32%
2020/08/07	0	0.00	6	11.90	11.95	-6	4,985	-0.12%
2020/08/05	15	11.75	0	0.00	11.75	15	4,940	0.30%
2020/08/04	1	11.75	2	11.70	11.70	-1	5,035	-0.02%
2020/07/31	0.3	11.70	0	0.00	11.70	0.3	5,074	0.01%
2020/07/29	1	11.70	0	0.00	11.70	1	5,138	0.02%
2020/07/28	5	11.65	12	11.65	11.65	-7	5,188	-0.13%
2020/07/27	19	11.71	3.2	11.80	11.70	15.8	5,255	0.30%
2020/07/22	0	0.00	1	11.90	11.95	-1	5,272	-0.02%
2020/07/21	0	0.00	2	11.88	11.95	-2	5,290	-0.04%
2020/07/20	2	11.80	0.5	11.85	11.80	1.5	5,195	0.03%
2020/07/17	0	0.00	0.1	11.85	11.90	-0.1	5,220	0.00%
2020/07/16	0	0.00	2	11.85	11.90	-2	5,303	-0.04%
2020/07/14	5	11.75	2.6	11.75	11.75	2.4	5,395	0.04%
2020/07/13	2	11.80	0	0.00	11.80	2	5,481	0.04%
2020/07/09	1	11.85	0	0.00	11.85	1	5,594	0.02%
2020/07/06	0	0.00	7.1	11.78	11.85	-7.1	5,902	-0.12%
2020/07/03	1	11.75	0	0.00	11.70	1	5,943	0.02%
2020/07/02	4	11.74	0	0.00	11.70	4	5,964	0.07%
2020/06/30	5	11.75	0	0.00	11.65	5	6,104	0.08%
2020/06/24	1	11.80	0	0.00	11.75	1	6,170	0.02%
2020/06/22	3	11.85	0	0.00	11.80	3	6,373	0.05%
2020/06/17	0	0.00	11	11.80	11.90	-11	6,813	-0.16%
2020/06/16	0	0.00	2	11.78	11.80	-2	7,062	-0.03%
2020/06/12	5	11.60	0	0.00	11.70	5	7,744	0.06%
2020/06/11	3	11.80	2	11.85	11.80	1	7,862	0.01%
2020/06/08	0	0.00	1	11.90	11.95	-1	8,764	-0.01%
2020/06/05	2	11.85	0	0.00	11.85	2	8,808	0.02%
2020/06/04	1	11.80	15	11.78	11.85	-14	9,065	-0.15%
2020/06/03	1	11.80	0	0.00	11.85	1	9,227	0.01%
2020/06/01	0	0.00	6	11.48	11.55	-6	9,162	-0.07%
2020/05/29	6	11.43	0	0.00	11.40	6	9,190	0.07%
2020/05/27	1	11.50	4.4	11.48	11.45	-3.4	9,316	-0.04%
2020/05/26	0	0.00	2	11.50	11.45	-2	9,374	-0.02%
2020/05/25	0	0.00	10	11.40	11.40	-10	9,598	-0.10%
2020/05/22	1	11.40	0	0.00	11.40	1	9,636	0.01%
2020/05/21	10	11.45	0	0.00	11.50	10	9,639	0.10%
2020/05/20	0	0.00	3	11.45	11.45	-3	9,651	-0.03%
2020/05/19	1	11.45	0	0.00	11.45	1	9,645	0.01%
2020/05/18	2	11.35	0	0.00	11.35	2	9,669	0.02%
2020/05/15	0	0.00	1	11.35	11.35	-1	9,670	-0.01%
2020/05/14	10	11.40	0	0.00	11.35	10	9,660	0.10%
2020/05/13	0	0.00	3	11.45	11.40	-3	9,643	-0.03%
2020/05/12	2	11.40	2	11.40	11.35	0	9,624	0.00%
2020/05/11	1	11.50	0	0.00	11.40	1	9,616	0.01%
2020/05/08	3	11.28	0	0.00	11.30	3	9,539	0.03%
2020/05/06	3	11.25	0	0.00	11.20	3	9,531	0.03%
2020/05/05	1	11.30	0	0.00	11.30	1	9,614	0.01%
2020/04/30	8	11.47	3	11.48	11.45	5	9,665	0.05%
2020/04/29	5	11.35	1	11.30	11.30	4	9,745	0.04%
2020/04/28	3	11.13	0	0.00	11.20	3	9,827	0.03%
2020/04/24	0	0.00	2	10.90	10.95	-2	10,138	-0.02%
2020/04/22	10	10.74	13.4	10.66	10.80	-3.4	10,083	-0.03%
2020/04/21	9	10.82	6	10.93	10.85	3	10,114	0.03%
2020/04/20	1	11.10	5	11.10	11.10	-4	10,024	-0.04%
2020/04/17	1	11.15	0	0.00	11.00	1	10,054	0.01%
2020/04/16	2	11.00	0	0.00	11.00	2	9,942	0.02%
2020/04/15	0	0.00	6	11.20	11.15	-6	9,875	-0.06%
2020/04/14	0	0.00	2	10.93	11.00	-2	9,838	-0.02%
2020/04/13	13	10.83	0	0.00	10.80	13	9,830	0.13%
2020/04/10	10	10.95	1	10.95	10.95	9	9,773	0.09%
2020/04/09	0	0.00	6.2	10.64	10.65	-6.2	9,640	-0.06%
2020/04/08	4	10.45	3	10.53	10.55	1	9,507	0.01%
2020/04/07	20	10.33	2	10.30	10.35	18	9,413	0.19%
2020/04/06	2	10.20	0	0.00	10.20	2	9,380	0.02%
2020/04/01	1	10.20	0	0.00	10.20	1	9,304	0.01%
2020/03/31	4	10.33	0	0.00	10.35	4	9,234	0.04%
2020/03/30	1	10.25	1	10.35	10.25	0	9,179	0.00%
2020/03/27	0	0.00	6	10.54	10.45	-6	9,041	-0.07%
2020/03/26	2	10.40	0	0.00	10.35	2	8,911	0.02%
2020/03/25	4	10.54	9	10.55	10.55	-5	8,761	-0.06%
2020/03/24	0	0.00	1	9.99	10.00	-1	8,512	-0.01%
2020/03/23	1	9.20	26	9.61	9.69	-25	8,362	-0.30%
2020/03/20	4	9.88	1	9.90	9.90	3	8,291	0.04%
2020/03/19	40	9.17	30	9.23	9.16	10	8,036	0.12%
2020/03/18	9	10.16	11	10.23	10.05	-2	7,533	-0.03%
2020/03/17	4	10.31	5	10.45	10.25	-1	7,335	-0.01%
2020/03/16	8	10.86	0	0.00	10.75	8	7,126	0.11%
2020/03/13	3	10.95	1	11.25	11.20	2	6,913	0.03%
2020/03/12	12	11.66	11	11.65	11.65	1	6,467	0.02%
2020/03/11	13	12.03	8	11.95	11.95	5	6,105	0.08%
2020/03/10	1	11.90	65	11.90	12.00	-64	6,024	-1.06%
2020/03/09	7	12.07	0	0.00	12.05	7	5,785	0.12%
2020/03/05	0	0.00	10.5	12.30	12.30	-10.5	5,547	-0.19%
2020/03/03	1	12.25	0	0.00	12.30	1	5,507	0.02%
2020/03/02	1	12.20	5	12.25	12.20	-4	5,524	-0.07%
2020/02/27	0	0.00	3.9	12.40	12.35	-3.9	5,330	-0.07%
2020/02/26	45	12.32	6	12.31	12.35	39	5,257	0.74%
2020/02/21	1	12.35	7	12.30	12.30	-6	4,969	-0.12%
2020/02/19	0	0.00	5	12.30	12.35	-5	4,993	-0.10%
2020/02/10	3	12.15	0	0.00	12.15	3	5,303	0.06%
2020/02/06	0	0.00	11	12.33	12.35	-11	5,398	-0.20%
2020/02/05	3	12.10	3	12.17	12.15	0	5,354	0.00%
2020/02/04	6	12.11	5	12.10	12.15	1	5,261	0.02%
2020/02/03	2	11.93	5	12.05	12.05	-3	5,305	-0.06%
2020/01/31	17	12.14	5	12.09	12.15	12	5,124	0.23%
2020/01/30	12.8	12.11	2	12.20	12.10	10.8	4,971	0.22%
2020/01/17	0	0.00	12.6	12.45	12.45	-12.6	4,600	-0.27%
2020/01/16	2	12.45	0	0.00	12.45	2	4,618	0.04%
2020/01/14	0	0.00	0.1	12.45	12.45	-0.1	4,585	0.00%
2020/01/13	0	0.00	47	12.40	12.40	-47	4,568	-1.03%
2020/01/10	1	12.25	0	0.00	12.30	1	4,650	0.02%
2020/01/08	0	0.00	1	12.20	12.20	-1	4,629	-0.02%
2020/01/07	1	12.25	0	0.00	12.30	1	4,570	0.02%
2020/01/06	1	12.15	0	0.00	12.15	1	4,541	0.02%
2020/01/02	1	12.05	0	0.00	12.05	1	4,500	0.02%
2019/12/31	0	0.00	29.4	12.00	12.00	-29.4	4,516	-0.65%
2019/12/30	2	12.00	10	12.00	12.00	-8	4,499	-0.18%
2019/12/23	0	0.00	10	11.95	12.00	-10	4,645	-0.22%
2019/12/20	0	0.00	1	11.95	11.95	-1	4,686	-0.02%
2019/12/19	0	0.00	3	11.95	11.95	-3	4,711	-0.06%
2019/12/16	0	0.00	2.1	11.90	11.95	-2.1	4,790	-0.04%
2019/12/12	1	11.90	0	0.00	11.90	1	4,794	0.02%
2019/12/05	1	11.85	0	0.00	11.85	1	4,792	0.02%
2019/11/28	6	11.95	0	0.00	11.95	6	4,769	0.13%
2019/11/27	0	0.00	1	12.00	12.00	-1	4,793	-0.02%
2019/11/26	5	11.95	1	11.95	11.90	4	4,778	0.08%
2019/11/22	7	11.90	10	11.90	11.90	-3	5,085	-0.06%
2019/11/21	1	11.90	0	0.00	11.90	1	5,276	0.02%
2019/11/20	0.7	11.95	0	0.00	11.95	0.7	5,334	0.01%
2019/11/18	3	11.88	1	11.85	11.90	2	5,473	0.04%
2019/11/14	19	11.95	0	0.00	11.90	19	5,493	0.35%
2019/11/13	0	0.00	0.9	11.95	11.95	-0.9	5,561	-0.02%
2019/11/12	3	11.95	3	12.00	12.00	0	5,614	0.00%
2019/11/11	5	12.00	0	0.00	11.95	5	5,657	0.09%
2019/11/07	1	11.90	20	11.85	11.85	-19	5,492	-0.35%
2019/11/06	3	11.85	0	0.00	11.85	3	5,447	0.06%
2019/11/05	0.9	11.85	0	0.00	11.85	0.9	5,393	0.02%
2019/11/01	0	0.00	1	11.75	11.80	-1	5,450	-0.02%
2019/10/31	0.4	11.80	2.2	11.78	11.75	-1.8	5,542	-0.03%
2019/10/30	1	11.75	0	0.00	11.80	1	5,514	0.02%
2019/10/25	6.5	11.80	1	11.85	11.80	5.5	5,506	0.10%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	0	0.00	5	11.80	11.80	-5	5,551	-0.09%
2019/10/17	6	11.80	3	11.80	11.80	3	5,500	0.05%
2019/10/16	1	11.80	0	0.00	11.80	1	5,484	0.02%
2019/10/14	0	0.00	1	11.80	11.85	-1	5,481	-0.02%
2019/10/09	1	11.80	0	0.00	11.75	1	5,435	0.02%
2019/10/08	0.1	11.80	0	0.00	11.75	0.1	5,448	0.00%
2019/10/07	1	11.75	2	11.80	11.75	-1	5,497	-0.02%
2019/10/04	1	11.80	0	0.00	11.75	1	5,483	0.02%
2019/10/02	1.2	11.86	0.4	11.90	11.80	0.9	5,476	0.02%
2019/10/01	10.2	11.85	0	0.00	11.85	10.2	5,480	0.19%
2019/09/27	13	11.87	0	0.00	11.85	13	5,447	0.24%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/24	0.2	12.00	0	0.00	11.95	0.2	5,538	0.00%
2019/09/23	0	0.00	21	12.00	12.00	-21	5,509	-0.38%
2019/09/20	4	11.95	0	0.00	11.95	4	5,538	0.07%
2019/09/11	2	12.00	0	0.00	12.00	2	5,706	0.04%
2019/09/10	1	11.85	6	11.85	11.95	-5	5,704	-0.09%
2019/09/09	1	11.85	0	0.00	11.85	1	5,684	0.02%
2019/09/05	3	11.75	0	0.00	11.80	3	5,745	0.05%
2019/09/04	2	11.75	0	0.00	11.80	2	5,954	0.03%
2019/09/03	0	0.00	10	11.75	11.75	-10	6,119	-0.16%
2019/09/02	1	11.75	0	0.00	11.75	1	6,242	0.02%
2019/08/29	1	11.75	4	11.70	11.75	-3	6,575	-0.05%
2019/08/28	10	11.74	7	11.75	11.75	3	6,656	0.05%
2019/08/27	24	11.64	4	11.60	11.60	20	6,643	0.30%
2019/08/26	1	12.40	1	12.45	12.45	0	6,459	0.00%
2019/08/23	8	12.45	0	0.00	12.50	8	6,289	0.13%
2019/08/22	2	12.50	0	0.00	12.50	2	6,224	0.03%
2019/08/20	3	12.50	3	12.50	12.55	0	6,269	0.00%
2019/08/19	3	12.53	0	0.00	12.55	3	6,294	0.05%
2019/08/15	3	12.35	0	0.00	12.35	3	6,222	0.05%
2019/08/07	7	12.37	1	12.35	12.30	6	6,166	0.10%
2019/08/06	2	12.15	20	12.14	12.25	-18	6,224	-0.29%
2019/08/05	1	12.35	0	0.00	12.30	1	6,174	0.02%
2019/08/02	5	12.40	1	12.45	12.40	4	6,213	0.06%
2019/08/01	2	12.60	0	0.00	12.55	2	6,158	0.03%
2019/07/31	5	12.65	1	12.70	12.65	4	6,169	0.06%
2019/07/30	1	12.70	0	0.00	12.70	1	6,166	0.02%
2019/07/29	5	12.75	0	0.00	12.75	5	6,365	0.08%
2019/07/25	4	12.74	0	0.00	12.80	4	6,663	0.06%
2019/07/24	0	0.00	26.3	12.75	12.70	-26.3	6,821	-0.38%
2019/07/23	0	0.00	16	12.75	12.80	-16	6,955	-0.23%
2019/07/18	2	12.55	0	0.00	12.60	2	7,096	0.03%
2019/07/16	2	12.55	0	0.00	12.55	2	7,046	0.03%
2019/07/15	2	12.60	0.2	12.60	12.60	1.8	7,034	0.03%
2019/07/12	0	0.00	0.3	12.60	12.60	-0.3	7,022	0.00%
2019/07/10	3	12.50	0	0.00	12.50	3	7,008	0.04%
2019/07/08	1	12.45	0	0.00	12.45	1	7,020	0.01%
2019/07/05	2	12.45	0	0.00	12.45	2	7,018	0.03%
2019/07/03	10	12.35	0	0.00	12.40	10	7,239	0.14%
2019/07/02	5	12.36	0	0.00	12.30	5	7,284	0.07%
2019/07/01	12	12.45	0	0.00	12.45	12	7,237	0.17%
2019/06/26	2	12.40	0.7	12.45	12.45	1.3	7,237	0.02%
2019/06/24	35	12.42	0	0.00	12.45	35	7,254	0.48%
2019/06/21	5	12.46	0	0.00	12.50	5	7,284	0.07%
2019/06/19	0	0.00	3	12.55	12.55	-3	7,346	-0.04%
2019/06/18	1	12.50	6	12.50	12.50	-5	7,272	-0.07%
2019/06/13	4	12.28	0	0.00	12.30	4	7,594	0.05%
2019/06/12	11	12.25	29	12.39	12.25	-18	7,738	-0.23%
2019/06/11	12	12.51	0	0.00	12.50	12	7,488	0.16%
2019/06/10	4	12.74	9	12.69	12.70	-5	7,366	-0.07%
2019/06/06	0	0.00	3.5	12.55	12.55	-3.5	7,260	-0.05%
2019/06/05	10	12.42	19	12.42	12.45	-9	7,010	-0.13%
2019/06/04	0	0.00	41	12.30	12.30	-41	6,885	-0.60%
2019/06/03	0	0.00	3	12.15	12.30	-3	6,919	-0.04%
2019/05/30	50	12.15	1	12.10	12.20	49	6,788	0.72%
2019/05/28	1	12.15	0	0.00	12.10	1	6,798	0.01%
2019/05/27	10	12.15	0	0.00	12.20	10	6,759	0.15%
2019/05/24	0	0.00	2	12.05	12.10	-2	6,659	-0.03%
2019/05/23	8	12.06	0	0.00	12.00	8	6,584	0.12%
2019/05/22	1	12.10	0	0.00	12.10	1	6,546	0.02%
2019/05/21	6	11.97	40	12.05	12.05	-34	6,598	-0.52%
2019/05/17	15	11.84	0	0.00	11.85	15	6,516	0.23%
2019/05/16	0	0.00	5	11.80	11.80	-5	6,538	-0.08%
2019/05/14	21	11.72	8	11.65	11.75	13	6,503	0.20%
2019/05/13	6	11.83	1	11.85	11.80	5	6,397	0.08%
2019/05/10	9	11.93	0	0.00	11.90	9	6,424	0.14%
2019/05/09	1	11.85	0	0.00	11.85	1	6,341	0.02%
2019/05/08	0	0.00	3	11.85	11.90	-3	6,297	-0.05%
2019/05/06	1	11.85	13	11.88	11.85	-12	6,235	-0.19%
2019/05/03	0	0.00	1	12.05	12.05	-1	6,031	-0.02%
2019/05/02	2	12.10	0	0.00	12.15	2	5,909	0.03%
2019/04/30	13	11.93	5	11.90	12.00	8	5,811	0.14%
2019/04/29	20	11.78	0	0.00	11.80	20	5,626	0.36%
2019/04/26	1	11.50	70	11.50	11.50	-69	5,418	-1.27%
2019/04/25	1	11.35	3	11.35	11.40	-2	5,215	-0.04%
2019/04/24	1	11.35	0	0.00	11.35	1	5,158	0.02%
2019/04/19	3	11.25	0	0.00	11.30	3	5,304	0.06%
2019/04/18	0	0.00	8	11.20	11.20	-8	5,285	-0.15%
2019/04/11	0	0.00	2	11.25	11.25	-2	5,135	-0.04%
2019/04/10	3	11.15	28.5	11.15	11.25	-25.5	5,099	-0.50%
2019/04/09	10	11.30	0	0.00	11.30	10	4,895	0.20%
2019/04/03	1	11.40	6	11.40	11.35	-5	4,730	-0.11%
2019/04/02	5	11.40	0	0.00	11.35	5	4,668	0.11%
2019/03/29	3	11.40	29	11.40	11.40	-26	4,544	-0.57%
2019/03/28	0	0.00	0	11.40	11.40	0	4,474	0.00%
2019/03/27	15	11.35	0	0.00	11.40	15	4,445	0.34%
2019/03/26	16	11.33	0	0.00	11.35	16	4,395	0.36%
2019/03/25	0	11.25	0	0.00	11.20	0	4,347	0.00%
2019/03/22	5	11.27	4	11.30	11.30	1	4,262	0.02%
2019/03/21	5	11.30	0	0.00	11.30	5	4,179	0.12%
2019/03/20	2	11.30	6	11.21	11.30	-4	4,143	-0.10%
2019/03/18	1	11.30	4	11.28	11.30	-3	3,907	-0.08%
2019/03/15	9	11.06	1	11.05	11.05	8	3,756	0.21%
2019/03/14	0	0.00	3	10.90	10.90	-3	3,577	-0.08%
2019/03/13	3	10.90	25	10.90	10.85	-22	3,594	-0.61%
2019/03/11	6	10.90	0	0.00	10.90	6	3,567	0.17%
2019/03/08	2	10.88	7	10.85	10.90	-5	3,557	-0.14%
2019/03/07	0	0.00	1	10.90	10.85	-1	3,593	-0.03%
2019/02/27	1	10.65	3	10.70	10.65	-2	3,338	-0.06%
2019/02/26	5	10.70	0	0.00	10.70	5	3,328	0.15%
2019/02/21	5.6	10.60	0	0.00	10.60	5.6	3,246	0.17%
2019/02/18	0	0.00	40	10.55	10.60	-40	3,125	-1.28%
2019/02/13	2	10.55	0	0.00	10.60	2	3,026	0.07%
2019/02/11	2	10.55	6	10.54	10.50	-4	3,011	-0.13%
2019/01/29	0	0.00	5.4	10.50	10.45	-5.4	2,872	-0.19%
2019/01/25	0	0.00	5	10.45	10.45	-5	2,811	-0.18%
2019/01/21	0	0.00	55	10.40	10.40	-55	2,692	-2.04%
2019/01/18	2	10.35	0	0.00	10.40	2	2,762	0.07%
2019/01/17	0	0.00	50	10.35	10.40	-50	2,814	-1.78%
2019/01/15	0	0.00	5	10.35	10.35	-5	2,893	-0.17%
2019/01/14	1.1	10.35	7	10.35	10.35	-5.9	2,859	-0.21%
2019/01/11	50	10.35	0	0.00	10.35	50	3,041	1.64%
2019/01/09	10	10.25	0	0.00	10.25	10	2,971	0.34%
2019/01/08	11	10.20	0	0.00	10.15	11	3,000	0.37%
2019/01/04	20	10.15	0	0.00	10.10	20	3,127	0.64%
2018/12/28	0	0.00	5	10.15	10.20	-5	3,320	-0.15%
2018/12/27	12	10.15	0	0.00	10.10	12	3,415	0.35%
2018/12/25	20	10.15	0	0.00	10.10	20	3,440	0.58%
2018/12/24	2	10.15	0	0.00	10.15	2	3,449	0.06%
2018/12/21	0	0.00	10	10.10	10.10	-10	3,604	-0.28%
2018/12/20	12	10.15	0	0.00	10.15	12	3,624	0.33%
2018/12/14	0	0.00	2	10.20	10.25	-2	3,689	-0.05%
2018/12/13	7	10.25	3.5	10.20	10.20	3.5	3,661	0.09%
2018/12/12	0	0.00	20	10.18	10.20	-20	3,720	-0.54%
2018/12/11	1	10.20	0	0.00	10.15	1	3,724	0.03%
2018/12/10	3	10.15	0	0.00	10.20	3	3,816	0.08%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/06	5	10.20	3	10.20	10.15	2	3,851	0.05%
2018/12/05	0.8	10.20	0	0.00	10.20	0.8	3,824	0.02%
2018/12/03	10	10.35	0	0.00	10.30	10	3,900	0.26%
2018/11/30	10	10.30	0	0.00	10.20	10	3,908	0.26%
2018/11/22	0	0.00	3	10.25	10.20	-3	4,037	-0.07%
2018/11/20	0	0.00	3	10.25	10.25	-3	4,059	-0.07%
2018/11/13	0	0.00	19	10.17	10.25	-19	4,180	-0.45%
2018/11/12	0	0.00	13	10.24	10.20	-13	4,190	-0.31%
2018/11/08	7.8	10.28	1	10.35	10.35	6.8	4,223	0.16%
2018/11/05	12	10.16	0	0.00	10.25	12	4,325	0.28%
2018/11/02	13	10.20	0	0.00	10.25	13	4,328	0.30%
2018/10/30	8	10.10	0	0.00	10.10	8	4,388	0.18%
2018/10/26	0.4	10.15	0	0.00	10.15	0.4	4,493	0.01%
2018/10/25	2.9	10.07	31	10.05	10.10	-28.1	4,433	-0.63%
2018/10/24	1	10.10	1	10.15	10.15	0	4,588	0.00%
2018/10/23	11	10.20	0	0.00	10.15	11	4,772	0.23%
2018/10/19	0	0.00	11.4	10.21	10.25	-11.4	4,913	-0.23%
2018/10/18	0.9	10.30	3	10.25	10.30	-2.1	4,767	-0.04%
2018/10/17	10	10.40	3	10.40	10.40	7	4,813	0.15%
2018/10/16	1	10.30	0	0.00	10.35	1	4,846	0.02%
2018/10/15	10	10.35	1	10.35	10.30	9	4,820	0.19%
2018/10/12	2	10.20	1.1	10.31	10.35	0.9	4,771	0.02%
2018/10/11	22	10.27	0	0.00	10.25	22	4,722	0.47%
2018/10/09	0	0.00	28.7	10.50	10.60	-28.7	4,601	-0.62%
2018/10/08	4	10.50	0	0.00	10.50	4	4,611	0.09%
2018/10/05	0	0.00	12.1	10.54	10.50	-12.1	4,625	-0.26%
2018/10/04	0	0.00	26	10.65	10.60	-26	4,549	-0.57%
2018/10/03	6	10.74	0	0.00	10.70	6	4,525	0.13%
2018/10/02	1	10.70	0	0.00	10.75	1	4,509	0.02%
2018/10/01	0	0.00	0.6	10.75	10.75	-0.6	4,506	-0.01%
2018/09/27	1	10.70	0	0.00	10.70	1	4,407	0.02%
2018/09/26	0	0.00	4.3	10.70	10.65	-4.3	4,432	-0.10%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/13	0	0.00	5	10.60	10.60	-5	4,288	-0.12%
2018/09/12	10	10.50	6	10.51	10.55	4	4,250	0.09%
2018/09/10	1	10.50	0	0.00	10.45	1	4,240	0.02%
2018/09/07	0	0.00	15	10.42	10.45	-15	4,190	-0.36%
2018/09/06	0	0.00	10	10.40	10.40	-10	4,165	-0.24%
2018/09/05	20.6	10.40	2	10.50	10.40	18.6	4,151	0.45%
2018/09/04	40	10.43	0	0.00	10.45	40	4,076	0.98%
2018/09/03	0	0.00	5.1	10.45	10.45	-5.1	4,100	-0.12%
2018/08/31	0	0.00	5	10.40	10.45	-5	4,126	-0.12%
2018/08/30	10	10.30	2	10.35	10.40	8	4,135	0.19%
2018/08/29	0	0.00	5	10.30	10.30	-5	4,118	-0.12%
2018/08/27	0	0.00	5	10.23	10.30	-5	4,122	-0.12%
2018/08/22	0	0.00	5	10.25	10.25	-5	4,163	-0.12%
2018/08/20	0	0.00	1	10.20	10.20	-1	4,110	-0.02%
2018/08/16	0.8	10.20	0	0.00	10.15	0.8	4,070	0.02%
2018/08/13	4	10.15	0	0.00	10.20	4	4,082	0.10%
2018/08/06	3	10.30	0	0.00	10.35	3	3,963	0.08%
2018/08/03	1	10.25	5	10.20	10.30	-4	3,969	-0.10%
2018/08/01	6	10.20	0	0.00	10.25	6	3,873	0.15%
2018/07/31	2	10.10	3	10.15	10.15	-1	3,844	-0.03%
2018/07/30	2	10.65	0	0.00	10.65	2	3,618	0.06%
2018/07/27	2	10.65	0	0.00	10.65	2	3,390	0.06%
2018/07/26	21	10.65	0	0.00	10.65	21	3,323	0.63%
2018/07/24	0	0.00	3	10.55	10.55	-3	3,283	-0.09%
2018/07/23	10	10.55	18.6	10.55	10.50	-8.6	3,231	-0.27%
2018/07/19	0	0.00	20	10.45	10.45	-20	3,156	-0.63%
2018/07/18	50	10.50	0	0.00	10.50	50	3,161	1.58%
2018/07/17	0	0.00	5	10.45	10.50	-5	3,142	-0.16%
2018/07/16	6	10.40	0	0.00	10.40	6	3,098	0.19%
2018/07/12	5	10.35	0	0.00	10.40	5	3,058	0.16%
2018/07/04	5	10.30	40	10.35	10.30	-35	3,180	-1.10%
2018/07/03	0.7	10.40	10	10.35	10.30	-9.3	3,153	-0.29%
2018/06/28	0	0.00	10	10.40	10.35	-10	3,155	-0.32%
2018/06/19	0	0.00	16	10.48	10.45	-16	3,242	-0.49%
2018/06/15	0	0.00	85	10.48	10.50	-85	3,219	-2.64%
2018/06/14	0	0.00	18	10.50	10.45	-18	3,207	-0.56%
2018/06/13	4	10.50	0	0.00	10.45	4	3,230	0.12%
2018/06/07	0	0.00	3	10.50	10.45	-3	3,475	-0.09%
2018/06/06	2	10.40	0	0.00	10.45	2	3,435	0.06%
2018/06/05	5	10.40	0	0.00	10.45	5	3,406	0.15%
2018/06/04	0	0.00	3	10.40	10.40	-3	3,396	-0.09%
2018/05/31	3	10.30	0	0.00	10.30	3	3,413	0.09%
2018/05/28	0	0.00	3	10.40	10.40	-3	3,486	-0.09%
2018/05/23	0	0.00	1	10.35	10.35	-1	3,639	-0.03%
2018/05/21	0	0.00	1	10.40	10.40	-1	3,760	-0.03%
2018/05/18	10	10.35	0	0.00	10.40	10	3,831	0.26%
2018/05/17	3	10.35	0	0.00	10.35	3	3,867	0.08%
2018/05/11	10	10.35	0	0.00	10.35	10	4,328	0.23%
2018/05/10	2	10.30	0	0.00	10.35	2	4,326	0.05%
2018/05/03	0	0.00	20	10.30	10.35	-20	4,432	-0.45%
2018/05/02	0	0.00	20	10.30	10.30	-20	4,416	-0.45%
2018/04/30	0	0.00	8	10.20	10.25	-8	4,402	-0.18%
2018/04/25	0	0.00	5	10.15	10.15	-5	4,507	-0.11%
2018/04/24	0	0.00	15	10.15	10.20	-15	4,588	-0.33%
2018/04/23	0	0.00	5	10.20	10.20	-5	4,637	-0.11%
2018/04/20	0	0.00	10	10.15	10.20	-10	4,702	-0.21%
2018/04/16	0	0.00	22	10.20	10.15	-22	4,872	-0.45%
2018/04/13	5	10.20	0	0.00	10.20	5	4,906	0.10%
2018/04/12	1	10.20	15	10.15	10.25	-14	4,963	-0.28%
2018/04/10	15	10.20	0	0.00	10.20	15	5,003	0.30%
2018/04/09	1	10.15	0	0.00	10.20	1	5,028	0.02%
2018/04/03	10	10.15	0	0.00	10.15	10	5,016	0.20%
2018/04/02	1	10.20	0	0.00	10.20	1	5,002	0.02%
2018/03/30	30	10.20	0	0.00	10.20	30	5,000	0.60%
2018/03/29	4	10.20	0.3	10.20	10.20	3.7	4,992	0.07%
2018/03/26	2	10.20	0	0.00	10.20	2	4,871	0.04%
2018/03/23	2	10.20	1,539.3	10.22	10.25	-1,537.3	4,854	-31.67%	大賣/鉅額交易
2018/03/21	1	10.35	0	0.00	10.35	1	4,827	0.02%
2018/03/20	2	10.35	0	0.00	10.35	2	4,859	0.04%
2018/03/19	1	10.40	10	10.40	10.40	-9	4,873	-0.18%
2018/03/15	4	10.30	10	10.30	10.25	-6	4,738	-0.13%
2018/03/14	0	0.00	15	10.25	10.25	-15	4,641	-0.32%
2018/03/13	0	0.00	5	10.25	10.25	-5	4,605	-0.11%
2018/03/12	0	0.00	0.4	10.15	10.15	-0.4	4,550	-0.01%
2018/03/07	1	10.10	0	0.00	10.10	1	4,706	0.02%
2018/03/06	25	10.14	0	0.00	10.10	25	4,787	0.52%
2018/03/02	5	10.10	0	0.00	10.10	5	4,769	0.10%
2018/03/01	5	10.20	0	0.00	10.20	5	4,752	0.11%
2018/02/27	1	10.15	0	0.00	10.15	1	4,699	0.02%
2018/02/26	10	10.15	0	0.00	10.15	10	4,673	0.21%
2018/02/23	0	0.00	10	10.25	10.20	-10	4,680	-0.21%
2018/02/22	5	10.15	0	0.00	10.15	5	4,685	0.11%
2018/02/21	10	10.05	20	10.20	10.15	-10	4,736	-0.21%
2018/02/12	5	10.00	0	0.00	10.00	5	4,626	0.11%
2018/02/09	7	9.84	5	9.95	10.05	2	4,513	0.04%
2018/02/08	3	9.98	0	0.00	10.00	3	4,451	0.07%
2018/02/07	18	10.00	5	9.96	10.00	13	4,414	0.29%
2018/02/06	13	9.87	1,207	9.89	9.88	-1,194	4,306	-27.73%	大賣/鉅額交易
2018/02/05	5	10.05	0	0.00	10.05	5	4,029	0.12%
2018/02/02	0	0.00	2	10.15	10.15	-2	3,992	-0.05%
2018/01/31	10	10.10	0	0.00	10.10	10	3,981	0.25%
2018/01/26	5	10.25	0	0.00	10.20	5	3,907	0.13%
2018/01/25	10	10.20	5	10.20	10.25	5	3,884	0.13%
2018/01/23	5	10.25	0	0.00	10.20	5	3,828	0.13%
2018/01/22	0	0.00	0	10.25	10.25	0	3,785	0.00%
2018/01/19	0	0.00	4	10.20	10.25	-4	3,734	-0.11%
2018/01/17	3	10.25	0	0.00	10.25	3	3,625	0.08%
2018/01/16	0	0.00	3	10.25	10.25	-3	3,560	-0.08%
2018/01/15	0	0.00	2	10.20	10.25	-2	3,544	-0.06%
2018/01/12	0	0.00	12	10.20	10.20	-12	3,618	-0.33%
2018/01/11	15	10.15	2	10.15	10.15	13	3,576	0.36%
2018/01/10	10	10.10	0	0.00	10.05	10	3,512	0.28%
2018/01/09	0	0.00	19	10.10	10.10	-19	3,492	-0.54%
2018/01/08	0	0.00	5	10.10	10.10	-5	3,454	-0.14%