台中銀 (2812)-玉山-雙和券商分點個股進出

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
17.80
漲跌
--
漲幅
0.00%
成交量
6,009張
產業
上市金融類股
875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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	0.1	17.80	54.1	17.81	17.80	-53.9	9,025	-0.60%
2024/05/02	4	17.73	1	17.60	17.80	3	8,951	0.03%
2024/04/30	25	17.71	0	0.00	17.70	25	8,924	0.28%
2024/04/29	1	17.70	4.5	17.75	17.80	-3.5	8,881	-0.04%
2024/04/25	0.7	17.47	0	0.00	17.45	0.7	8,782	0.01%
2024/04/24	7	17.56	0	0.00	17.45	7	8,771	0.08%
2024/04/23	0.1	17.45	3.1	17.58	17.70	-3	8,759	-0.03%
2024/04/22	0.2	17.28	14.1	17.35	17.30	-13.9	8,673	-0.16%
2024/04/19	11.1	17.00	10	17.10	17.10	1.1	8,587	0.01%
2024/04/17	0	0.00	2	17.30	17.30	-2	8,453	-0.02%
2024/04/16	9.1	17.17	0	0.00	17.00	9.1	8,584	0.11%
2024/04/15	2.6	17.29	0	0.00	17.40	2.6	8,476	0.03%
2024/04/12	2.1	17.28	0	17.35	17.25	2.1	8,441	0.02%
2024/04/11	1	17.45	1.1	17.40	17.45	-0.1	8,412	0.00%
2024/04/10	0.5	17.30	0.2	17.35	17.30	0.3	8,352	0.00%
2024/04/09	0	17.15	0	0.00	17.15	0	8,298	0.00%
2024/04/08	0.4	17.10	0	0.00	17.10	0.4	8,280	0.00%
2024/04/03	0.7	17.02	0	0.00	17.00	0.7	8,262	0.01%
2024/04/02	7	17.05	2	17.10	17.00	5	8,243	0.06%
2024/04/01	1	17.10	0	0.00	17.10	1	8,240	0.01%
2024/03/29	22	17.10	0	0.00	17.10	22	8,224	0.27%
2024/03/28	1	17.10	0	0.00	17.05	1	8,205	0.01%
2024/03/27	1	16.95	6	17.06	17.05	-5	8,207	-0.06%
2024/03/26	11	16.92	0	0.00	16.85	11	8,182	0.13%
2024/03/25	1.4	17.01	0	0.00	16.90	1.4	8,172	0.02%
2024/03/22	2	17.00	5	17.00	17.00	-3	8,244	-0.04%
2024/03/21	0.5	16.95	0	0.00	16.95	0.5	8,273	0.01%
2024/03/20	2	16.85	1	16.80	16.75	1	8,250	0.01%
2024/03/19	1	16.95	0	0.00	16.90	1	8,199	0.01%
2024/03/18	4.1	17.03	0.1	17.10	17.10	4	8,193	0.05%
2024/03/15	24.9	17.31	0	0.00	17.20	24.9	8,090	0.31%
2024/03/14	5	17.60	3.1	17.70	17.55	1.9	7,817	0.02%
2024/03/13	2	17.50	2.1	17.40	17.55	-0.1	7,716	0.00%
2024/03/12	0	17.30	15.1	17.27	17.30	-15.1	7,655	-0.20%
2024/03/11	8.1	17.20	5.1	17.17	17.15	3	7,752	0.04%
2024/03/08	3	17.07	3	17.20	17.10	0	7,737	0.00%
2024/03/07	0.4	17.05	7	17.19	17.15	-6.6	7,643	-0.09%
2024/03/06	0.5	17.05	8.2	16.99	17.10	-7.7	7,564	-0.10%
2024/03/05	2.5	16.77	2	16.75	16.75	0.5	7,463	0.01%
2024/03/04	9.1	16.72	1	16.70	16.75	8.1	7,428	0.11%
2024/03/01	4.9	16.75	1.2	16.75	16.80	3.7	7,384	0.05%
2024/02/29	1.5	16.58	20.2	16.47	16.65	-18.7	7,294	-0.26%
2024/02/27	11.1	16.40	1.2	16.44	16.40	9.9	7,143	0.14%
2024/02/26	36	16.37	6.3	16.30	16.40	29.7	7,083	0.42%
2024/02/23	5.4	15.70	0	0.00	15.70	5.4	6,620	0.08%
2024/02/22	3	15.78	3.2	15.80	15.80	-0.2	6,636	0.00%
2024/02/21	1	15.70	0.1	15.70	15.85	0.9	6,618	0.01%
2024/02/20	16.4	15.60	10	15.60	15.60	6.4	6,703	0.10%
2024/02/19	1	15.60	0.1	15.60	15.60	0.9	6,726	0.01%
2024/02/16	6	15.54	10	15.52	15.50	-4	6,724	-0.06%
2024/02/15	9.6	15.43	11.1	15.42	15.50	-1.5	6,602	-0.02%
2024/02/05	3.6	15.39	0	0.00	15.35	3.6	6,461	0.06%
2024/02/02	18	15.24	45.9	15.23	15.40	-27.9	6,356	-0.44%
2024/02/01	80.2	15.19	68.7	15.13	15.30	11.5	6,057	0.19%
2024/01/31	0	0.00	13.7	15.90	15.70	-13.7	4,569	-0.30%
2024/01/30	1	15.90	0	0.00	15.85	1	4,473	0.02%
2024/01/26	0	0.00	1	15.95	16.00	-1	4,453	-0.02%
2024/01/23	0.8	15.95	10	15.95	15.95	-9.2	4,477	-0.21%
2024/01/22	2.1	15.93	0	0.00	15.85	2.1	4,498	0.05%
2024/01/18	5	15.84	0	0.00	15.85	5	4,502	0.11%
2024/01/17	2	15.80	0	0.00	15.80	2	4,485	0.04%
2024/01/16	0.4	16.03	6	15.90	15.90	-5.6	4,430	-0.13%
2024/01/15	10.3	16.15	10	16.10	16.10	0.3	4,366	0.01%
2024/01/12	5	16.15	20	16.05	16.15	-15	4,399	-0.34%
2024/01/11	0	0.00	12	16.20	16.20	-12	4,382	-0.27%
2024/01/10	0	0.00	11	16.05	16.15	-11	4,400	-0.25%
2024/01/09	0.1	16.00	0	0.00	15.85	0.1	4,223	0.00%
2024/01/08	20	15.95	6	15.94	15.90	14	4,216	0.33%
2024/01/05	0.5	15.99	0	0.00	15.95	0.5	4,209	0.01%
2024/01/03	1.1	15.91	0	0.00	15.90	1.1	4,301	0.03%
2024/01/02	0.2	15.95	0	0.00	15.90	0.2	4,294	0.00%
2023/12/29	2.5	15.90	0	0.00	15.90	2.5	4,321	0.06%
2023/12/28	0.8	16.00	0	0.00	16.00	0.8	4,325	0.02%
2023/12/27	1	15.90	1.8	15.95	15.90	-0.8	4,332	-0.02%
2023/12/26	0.2	15.95	0	0.00	15.95	0.2	4,327	0.00%
2023/12/25	0.2	15.85	0	0.00	15.80	0.2	4,334	0.00%
2023/12/22	2.2	15.70	0	0.00	15.70	2.2	4,353	0.05%
2023/12/21	2.6	15.85	0	0.00	15.75	2.6	4,350	0.06%
2023/12/20	3.3	15.85	0	0.00	15.90	3.3	4,329	0.08%
2023/12/19	23.3	15.73	9	15.79	15.75	14.3	4,316	0.33%
2023/12/18	5	15.97	0	0.00	15.95	5	4,231	0.12%
2023/12/15	2.2	16.27	1.1	16.35	16.20	1.1	4,157	0.03%
2023/12/13	52.1	16.20	0	0.00	16.20	52.1	4,085	1.27%
2023/12/12	0	0.00	3	16.48	16.50	-3	3,978	-0.08%
2023/12/11	5.5	16.49	0.1	16.35	16.45	5.4	3,940	0.14%
2023/12/08	0	0.00	10.4	16.05	16.20	-10.4	3,811	-0.27%
2023/12/07	4	15.99	0	0.00	16.05	4	3,739	0.11%
2023/12/06	2	16.10	3.1	16.05	16.05	-1.1	3,707	-0.03%
2023/12/05	0.6	15.88	0	0.00	15.80	0.6	3,551	0.02%
2023/12/04	0.1	15.75	0	15.80	15.80	0	3,503	0.00%
2023/12/01	0	0.00	2	15.75	15.75	-2	3,500	-0.06%
2023/11/30	0	0.00	2	15.80	15.80	-2	3,475	-0.06%
2023/11/29	0	0.00	1	15.65	15.65	-1	3,395	-0.03%
2023/11/28	1	15.70	6	15.62	15.65	-5	3,389	-0.15%
2023/11/27	1.4	15.56	0	0.00	15.55	1.4	3,344	0.04%
2023/11/24	0.2	15.60	1.6	15.60	15.60	-1.4	3,336	-0.04%
2023/11/23	1	15.50	1.2	15.60	15.70	-0.2	3,312	0.00%
2023/11/20	11.4	15.40	17.1	15.40	15.40	-5.7	3,079	-0.19%
2023/11/17	1	15.25	2.2	15.10	15.35	-1.2	3,026	-0.04%
2023/11/16	2	15.00	0	0.00	15.05	2	2,867	0.07%
2023/11/15	58.9	15.00	0.1	15.00	15.00	58.8	2,824	2.08%
2023/11/10	0.7	14.94	0	0.00	14.90	0.7	2,997	0.02%
2023/11/09	0.2	14.90	0	0.00	14.90	0.2	3,030	0.01%
2023/11/07	2.2	14.90	0	0.00	14.85	2.2	3,084	0.07%
2023/11/06	2.7	14.87	2	14.85	14.90	0.7	3,086	0.02%
2023/11/03	1.4	14.81	8	14.85	14.80	-6.6	3,084	-0.21%
2023/11/02	0	14.80	0	0.00	14.80	0	3,126	0.00%
2023/10/31	0.2	14.75	0	0.00	14.70	0.2	3,135	0.01%
2023/10/30	4	14.73	1	14.70	14.65	3	3,243	0.09%
2023/10/27	1.3	14.76	5.3	14.75	14.70	-4	3,250	-0.12%
2023/10/26	1	14.70	0	0.00	14.75	1	3,303	0.03%
2023/10/25	1.1	14.76	0	0.00	14.75	1.1	3,294	0.03%
2023/10/24	2	14.75	7	14.75	14.75	-5	3,336	-0.15%
2023/10/23	2.1	14.78	0	0.00	14.80	2.1	3,373	0.06%
2023/10/20	3.4	14.77	0	0.00	14.85	3.4	3,402	0.10%
2023/10/19	1	14.90	0	0.00	14.90	1	3,428	0.03%
2023/10/18	5	14.87	0	0.00	14.90	5	3,467	0.14%
2023/10/17	1	14.95	0	0.00	14.90	1	3,476	0.03%
2023/10/16	3.1	14.89	0.7	14.90	14.95	2.5	3,655	0.07%
2023/10/13	2	14.97	0	15.00	14.95	1.9	4,098	0.05%
2023/10/12	0	0.00	2	14.95	15.00	-2	4,414	-0.05%
2023/10/11	0.6	14.85	1.8	14.91	14.95	-1.2	4,524	-0.03%
2023/10/06	1	14.75	1	14.75	14.75	0	4,514	0.00%
2023/10/05	1.4	14.72	0	0.00	14.70	1.4	4,580	0.03%
2023/10/03	8	14.75	0	0.00	14.80	8	4,687	0.17%
2023/09/28	7	14.69	0	0.00	14.65	7	4,891	0.14%
2023/09/27	0.1	14.75	0	0.00	14.70	0.1	4,938	0.00%
2023/09/26	2	14.70	0	0.00	14.70	2	4,961	0.04%
2023/09/25	0.1	14.85	0.2	14.80	14.80	-0.1	5,037	0.00%
2023/09/22	1	14.75	0	0.00	14.75	1	5,226	0.02%
2023/09/21	3	14.78	0	0.00	14.75	3	5,228	0.06%
2023/09/20	0.3	14.92	0	0.00	14.90	0.3	5,212	0.01%
2023/09/19	2	14.85	0	0.00	14.85	2	5,230	0.04%
2023/09/18	0.1	14.95	0	0.00	14.90	0.1	5,284	0.00%
2023/09/15	0.1	14.95	0	0.00	14.95	0.1	5,308	0.00%
2023/09/14	0.1	14.95	4	14.90	14.90	-3.9	5,299	-0.07%
2023/09/13	0.3	14.90	0	0.00	14.90	0.3	5,311	0.01%
2023/09/12	0	14.80	1	14.80	14.85	-1	5,371	-0.02%
2023/09/11	21.5	14.80	1	14.80	14.80	20.5	5,403	0.38%
2023/09/08	1	14.75	1.3	14.80	14.80	-0.3	5,393	-0.01%
2023/09/07	0.1	14.80	0	0.00	14.75	0.1	5,419	0.00%
2023/09/06	4	14.89	0	0.00	14.80	4	5,466	0.07%
2023/09/05	3.6	14.91	0	0.00	14.90	3.6	5,470	0.07%
2023/09/01	0	0.00	1	14.85	14.85	-1	5,539	-0.02%
2023/08/31	1.5	14.85	0	0.00	14.75	1.5	5,542	0.03%
2023/08/30	4.1	14.78	0.1	14.82	14.80	4	5,615	0.07%
2023/08/29	0	0.00	2	14.78	14.80	-2	5,620	-0.04%
2023/08/28	0.2	14.70	0	0.00	14.70	0.2	5,646	0.00%
2023/08/25	0.1	14.67	5	14.60	14.60	-4.9	5,686	-0.09%
2023/08/24	7.2	14.60	0	0.00	14.65	7.2	5,703	0.13%
2023/08/23	3.8	14.65	7.4	14.61	14.60	-3.6	5,763	-0.06%
2023/08/22	1	14.60	1	14.65	14.65	0	5,809	0.00%
2023/08/21	0.2	14.65	12	14.61	14.65	-11.8	5,828	-0.20%
2023/08/18	6	14.52	2.1	14.56	14.55	3.9	5,861	0.07%
2023/08/17	14	14.49	0	0.00	14.55	14	5,830	0.24%
2023/08/16	8	14.44	4	14.39	14.50	4	5,797	0.07%
2023/08/15	1.3	14.72	58	14.66	14.65	-56.7	5,689	-1.00%
2023/08/14	2.2	14.69	1	14.70	14.70	1.2	5,704	0.02%
2023/08/11	18	14.86	0	0.00	14.90	18	5,765	0.31%
2023/08/10	1.7	14.89	1	14.80	14.85	0.7	5,816	0.01%
2023/08/09	0	14.90	0	0.00	14.85	0	5,824	0.00%
2023/08/08	4	14.84	0	0.00	14.80	4	5,865	0.07%
2023/08/07	2.3	14.86	0	0.00	14.90	2.3	5,967	0.04%
2023/08/04	1.1	14.85	0	0.00	14.85	1.1	5,993	0.02%
2023/08/02	12	14.87	0	0.00	14.85	12	6,033	0.20%
2023/08/01	10	14.90	0	0.00	15.00	10	6,003	0.17%
2023/07/31	1.5	15.03	20	14.95	14.90	-18.5	6,038	-0.31%
2023/07/28	9	15.00	2	15.00	15.00	7	6,037	0.12%
2023/07/27	11	15.00	1	15.05	15.05	10	6,158	0.16%
2023/07/26	33	15.07	4	15.06	15.05	29	6,289	0.46%
2023/07/24	14.1	14.81	1	14.80	14.80	13.1	6,290	0.21%
2023/07/21	2	14.95	0	0.00	14.90	2	6,277	0.03%
2023/07/20	6.3	14.94	1.3	15.00	14.95	5.1	6,368	0.08%
2023/07/19	3	14.95	0	0.00	15.00	3	6,347	0.05%
2023/07/18	31	15.02	30	15.05	15.15	1	6,220	0.02%
2023/07/17	26.4	15.71	1.1	15.65	15.75	25.3	5,840	0.43%
2023/07/14	3	15.57	2	15.50	15.55	1	5,566	0.02%
2023/07/13	0.8	15.55	1	15.50	15.45	-0.2	5,480	0.00%
2023/07/12	5.4	15.45	0	0.00	15.50	5.4	5,504	0.10%
2023/07/11	1	15.45	0	0.00	15.45	1	5,482	0.02%
2023/07/10	4.6	15.32	0	0.00	15.25	4.6	5,506	0.08%
2023/07/06	5	15.34	5	15.42	15.20	0	5,464	0.00%
2023/07/05	12.3	15.54	3.6	15.54	15.50	8.7	5,340	0.16%
2023/07/04	2	15.48	7	15.50	15.45	-5	5,311	-0.09%
2023/07/03	3	15.37	20.1	15.46	15.45	-17.1	5,297	-0.32%
2023/06/30	3	15.20	5	15.12	15.20	-2	5,217	-0.04%
2023/06/29	1	14.95	0	0.00	14.95	1	5,042	0.02%
2023/06/28	10	14.95	1	14.95	14.95	9	5,061	0.18%
2023/06/27	2	14.95	1	14.90	14.90	1	5,091	0.02%
2023/06/26	1	14.85	2	14.88	14.95	-1	5,095	-0.02%
2023/06/21	1	14.90	1	14.80	14.90	0	5,055	0.00%
2023/06/20	3.3	14.85	0	0.00	14.80	3.3	5,070	0.06%
2023/06/19	3	14.80	100	14.80	14.80	-97	5,120	-1.89%
2023/06/16	2	14.80	5	14.90	14.80	-3	5,149	-0.06%
2023/06/15	11.2	14.90	0	0.00	14.80	11.2	5,129	0.22%
2023/06/14	0.1	14.95	2.2	14.90	14.90	-2.1	5,187	-0.04%
2023/06/13	100.1	14.90	274.9	14.95	14.90	-174.8	5,393	-3.24%	大賣/鉅額交易
2023/06/12	1.3	14.89	6.1	14.85	14.85	-4.8	5,429	-0.09%
2023/06/09	2	14.75	5	14.74	14.75	-3	5,640	-0.05%
2023/06/08	1	14.75	0	0.00	14.70	1	5,831	0.02%
2023/06/07	3	14.83	0.2	14.85	14.80	2.8	5,987	0.05%
2023/06/06	6	14.80	19.1	14.76	14.80	-13.1	6,036	-0.22%
2023/06/05	0.3	14.80	10	14.75	14.75	-9.7	6,096	-0.16%
2023/06/02	10	14.70	21	14.67	14.70	-11	6,155	-0.18%
2023/05/31	1	14.70	6	14.70	14.65	-5	6,269	-0.08%
2023/05/29	2	14.60	8	14.65	14.65	-6	6,459	-0.09%
2023/05/26	16	14.61	5	14.60	14.60	11	6,599	0.17%
2023/05/25	17	14.66	0	0.00	14.65	17	6,690	0.25%
2023/05/24	3	14.70	3	14.75	14.70	0	6,793	0.00%
2023/05/23	3	14.70	0	0.00	14.70	3	6,811	0.04%
2023/05/22	0.3	14.77	0.1	14.75	14.70	0.2	6,994	0.00%
2023/05/19	0	0.00	2	14.65	14.70	-2	7,004	-0.03%
2023/05/17	0	0.00	5.2	14.75	14.75	-5.2	7,009	-0.07%
2023/05/16	0	0.00	3	14.63	14.65	-3	6,928	-0.04%
2023/05/15	5.2	14.55	1	14.55	14.60	4.2	6,957	0.06%
2023/05/12	6	14.45	100	14.45	14.55	-94	6,983	-1.35%
2023/05/11	17.5	14.50	0	0.00	14.55	17.5	7,003	0.25%
2023/05/10	0.5	14.80	4	14.75	14.70	-3.5	6,955	-0.05%
2023/05/09	12.6	14.65	10	14.65	14.70	2.6	7,038	0.04%
2023/05/08	10.1	14.65	3	14.60	14.65	7.1	7,071	0.10%
2023/05/05	1.4	14.61	0.1	14.60	14.65	1.3	7,115	0.02%
2023/05/04	1.1	14.50	11	14.55	14.55	-10	7,194	-0.14%
2023/05/03	6	14.45	0.3	14.47	14.45	5.8	7,183	0.08%
2023/05/02	5	14.35	11.1	14.35	14.40	-6.1	7,141	-0.09%
2023/04/28	1.1	14.15	53	14.15	14.10	-52	7,128	-0.73%
2023/04/26	0.1	14.05	100.1	14.05	14.10	-100.1	7,185	-1.39%
2023/04/25	0.1	14.05	19	14.12	14.00	-19	7,220	-0.26%
2023/04/24	2	13.98	0	0.00	14.00	2	7,138	0.03%
2023/04/21	1.1	13.95	0	0.00	13.95	1.1	7,197	0.01%
2023/04/20	0.3	14.09	0	0.00	13.95	0.3	7,250	0.00%
2023/04/19	2	14.10	42	14.10	14.10	-40	7,242	-0.55%
2023/04/18	2	14.10	0	0.00	14.05	2	7,222	0.03%
2023/04/17	1.2	14.21	3.2	14.14	14.15	-1.9	7,182	-0.03%
2023/04/14	5	14.20	5.1	14.20	14.15	-0.1	7,079	0.00%
2023/04/13	3	14.17	0	0.00	14.15	3	7,050	0.04%
2023/04/12	0	0.00	7	14.05	14.10	-7	6,995	-0.10%
2023/04/11	9.1	14.02	5	14.00	14.00	4.1	6,937	0.06%
2023/04/10	2.5	13.97	0	0.00	13.95	2.5	6,892	0.04%
2023/04/07	0	0.00	0.1	13.95	13.95	-0.1	6,853	0.00%
2023/04/06	47.2	13.85	0	0.00	13.90	47.2	6,826	0.69%
2023/03/31	102.1	13.85	0	0.00	13.85	102.1	6,814	1.50%	大買/鉅額交易
2023/03/30	0.3	13.85	0	0.00	13.80	0.3	6,848	0.00%
2023/03/29	0	0.00	2	13.85	13.85	-2	7,078	-0.03%
2023/03/28	0	0.00	3	13.85	13.85	-3	7,090	-0.04%
2023/03/24	5	13.80	2	13.80	13.80	3	7,039	0.04%
2023/03/23	2.1	13.75	2	13.80	13.80	0.1	7,004	0.00%
2023/03/22	13.1	13.80	3.3	13.80	13.80	9.8	6,973	0.14%
2023/03/21	12.1	13.69	6	13.78	13.75	6.1	6,921	0.09%
2023/03/20	36.1	13.58	0	0.00	13.60	36.1	6,858	0.53%
2023/03/17	11	13.55	1	13.55	13.55	10	6,842	0.15%
2023/03/16	23.4	13.49	0	0.00	13.50	23.4	6,757	0.35%
2023/03/15	0.2	13.75	103	13.70	13.70	-102.8	6,556	-1.57%	大賣/鉅額交易
2023/03/14	15.8	13.60	16.1	13.60	13.60	-0.4	6,510	-0.01%
2023/03/13	113.3	13.69	0	0.00	13.75	113.3	6,266	1.81%	大買/鉅額交易
2023/03/10	217.4	13.87	200.1	13.95	13.90	17.3	6,050	0.29%	大買/大賣/
2023/03/09	7.1	14.07	0	0.00	14.05	7.1	5,909	0.12%
2023/03/08	103.1	14.10	0.1	14.10	14.15	103	5,845	1.76%	大買/鉅額交易
2023/03/07	1.1	14.05	1	14.05	14.05	0.1	5,796	0.00%
2023/03/06	125.1	13.86	0.1	13.90	13.90	125	5,682	2.20%	大買/鉅額交易
2023/03/03	1.1	13.75	9	13.75	13.75	-8	5,597	-0.14%
2023/03/02	2.1	13.80	9.4	13.75	13.75	-7.3	5,567	-0.13%
2023/03/01	50.1	13.85	8.3	13.82	13.90	41.8	5,443	0.77%
2023/02/24	12	13.78	0.1	13.75	13.75	11.9	5,339	0.22%
2023/02/23	0	0.00	0.1	13.60	13.65	-0.1	5,141	0.00%
2023/02/22	2	13.43	0	0.00	13.45	2	5,001	0.04%
2023/02/21	0.2	13.40	0.4	13.40	13.35	-0.2	4,879	0.00%
2023/02/20	1	13.40	2.1	13.40	13.40	-1.1	4,846	-0.02%
2023/02/17	1	13.25	0	0.00	13.25	1	4,645	0.02%
2023/02/16	24	13.20	0	0.00	13.20	24	4,645	0.52%
2023/02/15	0.2	13.30	0	0.00	13.20	0.2	4,625	0.00%
2023/02/13	7	13.23	3	13.20	13.25	4	4,583	0.09%
2023/02/10	0.3	13.30	0	0.00	13.20	0.3	4,525	0.01%
2023/02/09	1.4	13.23	0	0.00	13.20	1.4	4,484	0.03%
2023/02/06	8.1	13.21	0	0.00	13.20	8.1	4,217	0.19%
2023/02/03	0	0.00	5	13.25	13.25	-5	4,145	-0.12%
2023/02/02	0.3	13.25	0.4	13.25	13.20	-0.1	4,044	0.00%
2023/02/01	0	0.00	0.5	13.15	13.10	-0.5	3,912	-0.01%
2023/01/31	1.5	13.08	5	13.15	13.10	-3.5	3,879	-0.09%
2023/01/30	3	13.10	0	0.00	13.10	3	3,815	0.08%
2023/01/17	2	13.05	0	0.00	13.05	2	3,692	0.05%
2023/01/16	2.2	13.06	0	0.00	13.10	2.2	3,604	0.06%
2023/01/13	2	13.03	0	0.00	13.05	2	3,586	0.06%
2023/01/12	0	0.00	0.1	13.15	13.05	-0.1	3,620	0.00%
2023/01/11	0	0.00	2	13.15	13.10	-2	3,655	-0.05%
2023/01/10	0.9	13.10	6.4	13.09	13.10	-5.6	3,627	-0.15%
2023/01/09	1	12.95	2	12.95	13.00	-1	3,597	-0.03%
2023/01/06	1	12.85	0	0.00	12.90	1	3,593	0.03%
2023/01/05	1	12.90	0	0.00	12.90	1	3,688	0.03%
2023/01/03	1	12.80	0	0.00	12.80	1	3,760	0.03%
2022/12/30	2	12.80	0	0.00	12.80	2	3,751	0.05%
2022/12/29	2	12.80	5	12.85	12.80	-3	3,749	-0.08%
2022/12/26	1	12.85	0	0.00	12.85	1	3,828	0.03%
2022/12/23	9	12.80	0	0.00	12.80	9	3,880	0.23%
2022/12/22	6	12.83	0	0.00	12.85	6	3,917	0.15%
2022/12/21	5	12.78	15	12.77	12.80	-10	3,953	-0.25%
2022/12/20	6.1	13.00	0	0.00	12.95	6.1	3,763	0.16%
2022/12/19	1	13.05	0	0.00	13.05	1	3,818	0.03%
2022/12/16	3	13.02	0.1	13.05	13.10	2.9	3,829	0.08%
2022/12/15	10.5	13.10	0	0.00	13.10	10.5	3,832	0.27%
2022/12/14	1	13.05	0.1	13.10	13.10	0.9	3,850	0.02%
2022/12/12	1.1	13.06	0	0.00	13.10	1.1	3,884	0.03%
2022/12/09	0.1	13.05	0	0.00	13.15	0.1	4,134	0.00%
2022/12/07	0	0.00	0	13.10	13.00	0	4,152	0.00%
2022/12/06	7	13.05	0	0.00	13.00	7	4,145	0.17%
2022/12/05	0.8	13.20	1.4	13.10	13.15	-0.6	4,197	-0.01%
2022/12/01	0.2	13.20	4.1	13.15	13.15	-3.9	4,264	-0.09%
2022/11/30	0	13.15	0	0.00	13.10	0	4,262	0.00%
2022/11/28	6	12.90	0	0.00	13.05	6	4,269	0.14%
2022/11/25	0.1	13.10	0	0.00	13.05	0.1	4,339	0.00%
2022/11/22	7	12.80	3	12.83	12.85	4	4,317	0.09%
2022/11/21	0.2	12.78	0	0.00	12.75	0.2	4,315	0.01%
2022/11/18	12	12.79	1.1	12.70	12.75	11	4,338	0.25%
2022/11/15	0.5	12.90	47	12.84	12.90	-46.5	4,331	-1.07%
2022/11/11	3	12.90	2	12.95	12.90	1	4,264	0.02%
2022/11/10	6.1	12.76	0	0.00	12.75	6.1	4,257	0.14%
2022/11/09	0.3	12.85	0	0.00	12.90	0.3	4,254	0.01%
2022/11/08	0	0.00	1.4	12.68	12.70	-1.4	4,229	-0.03%
2022/11/07	4	12.55	2.1	12.55	12.60	1.9	4,212	0.05%
2022/11/04	0.4	12.45	0	0.00	12.50	0.4	4,241	0.01%
2022/11/03	1	12.45	0	0.00	12.40	1	4,282	0.02%
2022/11/02	10.1	12.45	0	0.00	12.45	10.1	4,285	0.24%
2022/10/31	2	12.55	0	0.00	12.55	2	4,274	0.05%
2022/10/28	2	12.50	17	12.45	12.50	-15	4,269	-0.35%
2022/10/27	7.3	12.50	2	12.50	12.45	5.3	4,288	0.12%
2022/10/26	0.4	12.45	1	12.50	12.45	-0.6	4,280	-0.01%
2022/10/25	4.1	12.35	3	12.25	12.35	1.1	4,256	0.03%
2022/10/21	5.7	12.25	0	0.00	12.25	5.7	4,271	0.13%
2022/10/20	6.1	12.11	0	0.00	12.20	6.1	4,234	0.14%
2022/10/19	6.8	12.50	2	12.50	12.40	4.8	4,117	0.12%
2022/10/18	2	12.63	1	12.65	12.65	1	4,054	0.02%
2022/10/17	3.5	12.63	0	0.00	12.65	3.5	4,008	0.09%
2022/10/14	3	12.88	0	0.00	12.85	3	3,986	0.08%
2022/10/13	4.2	12.90	0.6	13.05	12.80	3.6	4,037	0.09%
2022/10/12	0	0.00	1.5	13.08	13.05	-1.5	4,079	-0.04%
2022/10/11	8.1	13.06	0	0.00	13.00	8.1	4,314	0.19%
2022/10/05	7	13.10	0.4	13.20	13.05	6.6	4,433	0.15%
2022/10/04	11.5	13.10	0	0.00	13.10	11.5	4,464	0.26%
2022/10/03	5.1	13.10	0	0.00	13.10	5.1	4,464	0.11%
2022/09/30	1	13.10	0	0.00	13.15	1	4,468	0.02%
2022/09/29	0.1	13.10	13	13.05	13.20	-12.9	4,468	-0.29%
2022/09/28	11.1	13.15	0	0.00	13.05	11.1	4,495	0.25%
2022/09/27	1	13.35	0	0.00	13.30	1	4,445	0.02%
2022/09/26	11.8	13.45	10	13.42	13.35	1.8	4,429	0.04%
2022/09/21	2	13.55	0	0.00	13.55	2	4,457	0.04%
2022/09/19	0	13.55	0	0.00	13.55	0	4,465	0.00%
2022/09/16	2.5	13.53	0	0.00	13.45	2.5	4,446	0.06%
2022/09/15	0.3	13.65	3.2	13.65	13.65	-2.9	4,240	-0.07%
2022/09/14	0	0.00	7.2	13.57	13.55	-7.2	4,252	-0.17%
2022/09/13	0.4	13.70	0	0.00	13.65	0.4	4,290	0.01%
2022/09/12	1.1	13.60	1	13.65	13.70	0.1	4,426	0.00%
2022/09/08	18	13.53	0	0.00	13.65	18	4,546	0.40%
2022/09/07	3	13.50	0	0.00	13.55	3	4,599	0.07%
2022/09/02	0	0.00	1	13.70	13.70	-1	4,588	-0.02%
2022/09/01	1.2	13.64	9	13.65	13.70	-7.8	4,588	-0.17%
2022/08/31	2	13.65	0	0.00	13.65	2	4,511	0.04%
2022/08/30	2.7	13.56	0	0.00	13.50	2.7	4,513	0.06%
2022/08/29	2	13.50	0	0.00	13.55	2	4,507	0.04%
2022/08/26	0	0.00	7.4	13.56	13.60	-7.4	4,509	-0.16%
2022/08/25	0.1	13.60	0	0.00	13.55	0.1	4,513	0.00%
2022/08/23	2	13.45	0.5	13.50	13.45	1.5	4,529	0.03%
2022/08/22	10.7	13.48	0	0.00	13.45	10.7	4,560	0.24%
2022/08/19	4	13.50	0	0.00	13.45	4	4,583	0.09%
2022/08/17	1	13.45	0	0.00	13.45	1	4,630	0.02%
2022/08/16	48	13.65	0	0.00	13.55	48	4,618	1.04%
2022/08/15	3.2	13.57	0	0.00	13.60	3.2	4,645	0.07%
2022/08/12	1	13.65	0	0.00	13.65	1	4,669	0.02%
2022/08/11	0	0.00	15	13.65	13.70	-15	4,732	-0.32%
2022/08/10	0	0.00	0.1	13.50	13.50	-0.1	4,772	0.00%
2022/08/09	0	0.00	1	13.30	13.35	-1	4,781	-0.02%
2022/08/08	3	13.20	0	0.00	13.25	3	4,852	0.06%
2022/08/02	2	13.25	0	0.00	13.20	2	5,208	0.04%
2022/07/28	6	13.27	0.8	13.20	13.40	5.3	5,672	0.09%
2022/07/27	6	13.15	0	0.00	13.15	6	5,666	0.11%
2022/07/26	0	0.00	3	13.10	13.05	-3	5,745	-0.05%
2022/07/25	2.1	13.05	0	0.00	13.10	2.1	5,763	0.04%
2022/07/22	1.1	13.05	0.2	12.95	13.05	0.9	5,794	0.02%
2022/07/21	1.1	12.85	0	0.00	12.95	1.1	5,862	0.02%
2022/07/20	11.4	12.93	0	0.00	12.85	11.4	5,870	0.19%
2022/07/19	172.2	12.99	0	0.00	13.00	172.2	5,854	2.94%	大買/鉅額交易
2022/07/18	2	13.85	1	13.65	13.70	1	5,825	0.02%
2022/07/15	2.2	13.53	0	0.00	13.60	2.2	5,675	0.04%
2022/07/14	1	13.55	0	0.00	13.60	1	5,710	0.02%
2022/07/13	0.2	13.60	0	0.00	13.55	0.2	5,748	0.00%
2022/07/12	1	13.45	0	0.00	13.45	1	5,911	0.02%
2022/07/11	2.1	13.65	15	13.68	13.65	-12.9	5,938	-0.22%
2022/07/06	2	13.60	10	13.75	13.55	-8	6,480	-0.12%
2022/07/05	0.1	13.70	0	0.00	13.75	0.1	6,683	0.00%
2022/07/01	1	13.65	4.2	13.59	13.55	-3.2	7,211	-0.04%
2022/06/30	1	13.55	11.1	13.60	13.55	-10.1	7,316	-0.14%
2022/06/29	0	0.00	0.2	13.70	13.75	-0.2	7,298	0.00%
2022/06/28	0.2	13.80	0.1	13.75	13.75	0.1	7,515	0.00%
2022/06/27	2.1	13.80	0	0.00	13.80	2.1	7,595	0.03%
2022/06/22	5	13.45	0	0.00	13.45	5	7,821	0.06%
2022/06/21	2	13.70	0	0.00	13.65	2	7,917	0.03%
2022/06/20	7.3	13.52	0	0.00	13.40	7.3	8,058	0.09%
2022/06/17	10	13.65	0	0.00	13.95	10	7,960	0.13%
2022/06/15	1.2	13.86	0	0.00	13.85	1.2	8,270	0.01%
2022/06/13	1	13.65	0	0.00	13.70	1	8,635	0.01%
2022/06/10	0.1	13.80	0	0.00	13.85	0.1	8,652	0.00%
2022/06/09	1	13.90	0	0.00	13.85	1	8,699	0.01%
2022/06/08	0.3	13.90	5	13.90	13.95	-4.7	8,768	-0.05%
2022/06/07	1	13.80	0	0.00	13.85	1	8,851	0.01%
2022/06/06	0.1	13.90	0	0.00	13.90	0.1	8,966	0.00%
2022/06/01	0.3	13.95	0	0.00	13.90	0.3	9,290	0.00%
2022/05/31	1	14.05	0	0.00	13.95	1	9,303	0.01%
2022/05/30	0	0.00	3	14.12	14.15	-3	9,301	-0.03%
2022/05/27	0	0.00	1	14.00	14.00	-1	9,302	-0.01%
2022/05/25	0.1	13.85	0	0.00	13.90	0.1	9,448	0.00%
2022/05/24	1	13.90	0	0.00	13.80	1	9,604	0.01%
2022/05/23	0	0.00	2	13.80	13.80	-2	9,619	-0.02%
2022/05/20	0.3	13.75	0	0.00	13.80	0.3	9,719	0.00%
2022/05/19	2	13.58	0	0.00	13.75	2	9,705	0.02%
2022/05/18	3	13.72	10	13.80	13.85	-7	9,688	-0.07%
2022/05/17	5	13.45	0	0.00	13.50	5	9,655	0.05%
2022/05/16	5.2	13.35	7	13.35	13.40	-1.8	9,650	-0.02%
2022/05/13	7	13.35	0	0.00	13.50	7	9,644	0.07%
2022/05/12	21.7	13.51	0.1	13.70	13.35	21.6	9,630	0.22%
2022/05/10	7.4	13.72	3	13.88	13.90	4.4	9,576	0.05%
2022/05/09	49.8	13.83	2	13.85	13.75	47.8	9,563	0.50%
2022/05/06	12.3	14.24	3	14.20	14.20	9.3	9,536	0.10%
2022/05/05	6.7	14.47	0	0.00	14.50	6.7	9,572	0.07%
2022/05/04	5	14.70	0.1	14.75	14.65	4.9	9,500	0.05%
2022/05/03	10.3	14.72	0	0.00	14.70	10.3	9,564	0.11%
2022/04/29	1	14.95	0	0.00	14.95	1	9,791	0.01%
2022/04/28	2	14.95	0	0.00	14.95	2	9,955	0.02%
2022/04/27	3	14.87	0	0.00	14.90	3	10,020	0.03%
2022/04/26	0	0.00	10	15.10	15.10	-10	10,027	-0.10%
2022/04/25	4.1	14.96	0.2	15.00	14.95	3.8	10,112	0.04%
2022/04/22	2	15.15	2	15.13	15.25	0	10,221	0.00%
2022/04/21	10	14.83	0.1	14.85	15.05	9.9	10,444	0.09%
2022/04/20	8.3	14.83	0	0.00	15.00	8.3	10,773	0.08%
2022/04/18	4	14.74	5	14.70	14.75	-1	12,254	-0.01%
2022/04/15	9.4	15.11	17.3	15.15	15.15	-7.9	12,176	-0.06%
2022/04/14	44.8	15.23	5.6	15.21	15.15	39.2	12,347	0.32%
2022/04/13	13.8	15.62	1	15.85	15.75	12.8	12,104	0.11%
2022/04/12	19.3	15.70	42	15.94	15.75	-22.7	12,199	-0.19%
2022/04/11	57	16.00	20.1	15.81	16.00	36.9	12,060	0.31%
2022/04/08	7.4	15.45	1	15.55	15.75	6.4	11,837	0.05%
2022/04/07	22.2	15.60	1.1	15.75	15.35	21.1	11,713	0.18%
2022/04/06	2	15.55	4	15.38	15.55	-2	11,389	-0.02%
2022/04/01	0.1	15.20	0	0.00	15.20	0.1	11,351	0.00%
2022/03/31	4.9	15.12	7.1	15.12	15.15	-2.2	11,470	-0.02%
2022/03/30	3	14.90	22	14.95	14.95	-19	11,273	-0.17%
2022/03/29	5	14.82	0.1	14.90	14.80	4.9	11,189	0.04%
2022/03/28	6	14.51	3.1	14.77	14.85	2.9	11,160	0.03%
2022/03/25	8.8	14.81	1	14.75	14.70	7.8	11,087	0.07%
2022/03/24	3.4	15.01	7.1	14.99	15.00	-3.7	10,926	-0.03%
2022/03/23	2.2	14.95	7.1	14.88	15.05	-4.9	10,830	-0.05%
2022/03/22	37.6	14.61	0	0.00	14.65	37.6	10,622	0.35%
2022/03/21	4.8	14.69	0.8	14.75	14.70	4	10,611	0.04%
2022/03/18	0	0.00	4.1	14.66	14.75	-4.1	10,519	-0.04%
2022/03/17	0.7	14.34	11.1	14.32	14.35	-10.4	10,135	-0.10%
2022/03/16	1	14.05	20.1	13.98	14.15	-19.1	9,988	-0.19%
2022/03/15	1.1	13.75	4	13.75	13.80	-2.9	9,752	-0.03%
2022/03/14	0	0.00	11	13.75	13.70	-11	9,780	-0.11%
2022/03/10	0	0.00	7	13.65	13.70	-7	9,690	-0.07%
2022/03/09	11.2	13.30	0	0.00	13.35	11.2	9,647	0.12%
2022/03/08	16.3	13.23	39.5	13.25	13.25	-23.2	9,516	-0.24%
2022/03/07	15.1	13.34	0	0.00	13.40	15.1	9,374	0.16%
2022/03/04	0.1	13.60	0	13.60	13.60	0.1	9,279	0.00%
2022/03/03	10.5	13.62	1	13.65	13.65	9.5	9,317	0.10%
2022/03/02	3	13.62	0	0.00	13.65	3	9,338	0.03%
2022/03/01	2.6	13.63	6	13.50	13.70	-3.4	9,306	-0.04%
2022/02/25	11.1	13.43	10	13.45	13.40	1.1	9,255	0.01%
2022/02/24	9	13.36	9.3	13.33	13.35	-0.3	9,162	0.00%
2022/02/23	0	0.00	0.1	13.60	13.55	-0.1	9,014	0.00%
2022/02/22	14.6	13.57	51	13.50	13.55	-36.4	9,066	-0.40%
2022/02/21	10.3	13.68	0	0.00	13.65	10.3	9,092	0.11%
2022/02/18	0	0.00	0.3	13.70	13.75	-0.3	9,255	0.00%
2022/02/17	1	13.70	2	13.80	13.70	-1	9,255	-0.01%
2022/02/16	1	13.65	2.1	13.75	13.70	-1.1	9,257	-0.01%
2022/02/15	3.2	13.67	2	13.80	13.65	1.2	9,293	0.01%
2022/02/14	1.1	13.67	0	0.00	13.75	1.1	9,233	0.01%
2022/02/11	2	13.75	20	13.71	13.80	-18	9,171	-0.20%
2022/02/10	6.6	13.69	20	13.70	13.75	-13.4	9,127	-0.15%
2022/02/09	7	13.78	4.8	13.89	13.80	2.2	9,078	0.02%
2022/02/08	3	13.80	15.4	13.82	13.85	-12.4	8,981	-0.14%
2022/02/07	10	13.52	21.1	13.54	13.65	-11.1	8,819	-0.13%
2022/01/26	4.4	13.35	8	13.35	13.30	-3.6	8,678	-0.04%
2022/01/25	2.2	13.21	10	13.25	13.20	-7.8	8,651	-0.09%
2022/01/24	4	13.04	2	13.10	13.40	2	8,588	0.02%
2022/01/21	11.4	13.23	2	13.20	13.20	9.4	8,332	0.11%
2022/01/20	3.2	13.39	5.7	13.45	13.45	-2.5	8,158	-0.03%
2022/01/19	210	13.60	11.4	13.55	13.55	198.6	8,135	2.44%	大買/鉅額交易
2022/01/18	8.1	13.45	5.1	13.60	13.65	3	8,099	0.04%
2022/01/17	56.1	13.61	0	0.00	13.55	56.1	7,991	0.70%
2022/01/14	20.5	13.62	34.5	13.63	13.75	-14	7,835	-0.18%
2022/01/13	61.6	13.81	26.1	13.72	13.85	35.5	7,675	0.46%
2022/01/12	13	13.46	8.2	13.47	13.55	4.8	7,345	0.07%
2022/01/11	34	13.49	210.5	13.53	13.60	-176.5	6,983	-2.53%	大賣/鉅額交易
2022/01/10	14	12.80	2.1	12.80	12.90	11.9	5,799	0.21%
2022/01/07	0	0.00	12	12.51	12.60	-12	5,674	-0.21%
2022/01/06	0	0.00	4	12.40	12.35	-4	5,424	-0.07%
2022/01/05	3	12.30	3.2	12.36	12.35	-0.2	5,346	0.00%
2022/01/04	8	12.15	0	0.00	12.20	8	5,210	0.15%
2021/12/30	0	0.00	6.3	12.15	12.15	-6.3	5,138	-0.12%
2021/12/29	0	0.00	6.2	12.10	12.15	-6.2	5,118	-0.12%
2021/12/28	0	0.00	10	12.05	12.05	-10	5,057	-0.20%
2021/12/27	9	12.00	43.8	12.00	12.00	-34.8	4,944	-0.70%
2021/12/24	2	12.05	0	0.00	12.05	2	4,855	0.04%
2021/12/20	0.2	12.05	1	12.00	12.00	-0.8	4,958	-0.02%
2021/12/17	0.1	12.00	0	0.00	12.05	0.1	4,957	0.00%
2021/12/15	5	12.05	3	12.00	12.00	2	5,022	0.04%
2021/12/14	31	12.00	0	12.00	12.00	31	5,195	0.60%
2021/12/13	0	0.00	1	12.05	12.05	-1	5,238	-0.02%
2021/12/10	2.8	12.04	1	12.00	12.05	1.8	5,378	0.03%
2021/12/09	5	12.00	1.6	12.00	12.05	3.4	5,445	0.06%
2021/12/08	0	0.00	3	12.00	12.00	-3	5,513	-0.05%
2021/12/07	3	12.00	0	11.95	12.00	3	5,452	0.06%
2021/12/06	0.4	11.99	0	0.00	11.95	0.4	5,470	0.01%
2021/12/03	10	11.98	2	11.97	12.00	8	5,541	0.14%
2021/12/02	3	11.98	0	0.00	11.95	3	5,508	0.05%
2021/12/01	0	0.00	1	11.95	12.00	-1	5,556	-0.02%
2021/11/30	10	11.94	10	11.95	11.90	0	5,609	0.00%
2021/11/29	0.4	12.00	0	0.00	11.95	0.4	5,634	0.01%
2021/11/26	1.1	12.00	0.5	12.05	12.05	0.6	5,662	0.01%
2021/11/25	0	0.00	1	12.05	12.10	-1	6,176	-0.02%
2021/11/24	5	12.05	0	0.00	12.10	5	6,607	0.08%
2021/11/23	0	0.00	1	12.00	12.00	-1	6,862	-0.01%
2021/11/22	0.2	12.15	0	0.00	12.10	0.2	6,968	0.00%
2021/11/19	14	12.06	3	12.10	12.05	11	7,010	0.16%
2021/11/18	0	0.00	5	12.20	12.20	-5	6,985	-0.07%
2021/11/17	16.8	12.01	10	12.02	12.05	6.8	6,849	0.10%
2021/11/16	52	12.00	17.1	11.95	12.00	34.9	6,749	0.52%
2021/11/15	0	0.00	6	11.95	12.00	-6	6,784	-0.09%
2021/11/12	32	11.95	1	11.95	12.00	31	6,783	0.46%
2021/11/11	1.5	11.92	0	0.00	11.95	1.5	6,747	0.02%
2021/11/10	0	0.00	0.2	11.95	11.95	-0.2	6,841	0.00%
2021/11/08	11.7	11.90	7.6	11.90	11.95	4.1	6,888	0.06%
2021/11/05	3.3	11.93	0	0.00	11.95	3.3	6,907	0.05%
2021/11/03	0.1	12.00	0	0.00	12.00	0.1	6,946	0.00%
2021/11/02	2.5	11.96	4.2	11.95	12.00	-1.7	6,914	-0.02%
2021/11/01	1.2	11.95	0	0.00	11.95	1.2	6,905	0.02%
2021/10/28	1	11.90	0	0.00	11.90	1	6,871	0.01%
2021/10/27	0.3	11.95	0	0.00	11.95	0.3	6,864	0.00%
2021/10/26	1.5	11.95	5	11.95	11.95	-3.6	6,792	-0.05%
2021/10/22	0	0.00	1	11.90	11.95	-1	6,807	-0.01%
2021/10/21	10	11.95	5	11.95	11.90	5	6,808	0.07%
2021/10/20	6.3	11.85	1.1	11.80	11.80	5.1	6,666	0.08%
2021/10/19	50	11.75	0	0.00	11.70	50	6,607	0.76%
2021/10/18	6	11.70	0.8	11.65	11.70	5.2	6,588	0.08%
2021/10/15	1	11.60	0	0.00	11.65	1	6,594	0.02%
2021/10/14	4	11.60	0	0.00	11.60	4	6,620	0.06%
2021/10/13	0	0.00	1	11.60	11.60	-1	6,660	-0.02%
2021/10/12	3	11.57	0	0.00	11.60	3	6,714	0.04%
2021/10/07	0	0.00	0.2	11.55	11.55	-0.2	6,680	0.00%
2021/10/06	1.2	11.55	0	0.00	11.55	1.2	6,717	0.02%
2021/10/05	0	0.00	1.2	11.46	11.50	-1.2	6,776	-0.02%
2021/10/04	0	0.00	6	11.50	11.55	-6	6,784	-0.09%
2021/10/01	2.2	11.52	0	0.00	11.50	2.2	6,800	0.03%
2021/09/30	0	0.00	0.2	11.60	11.60	-0.2	6,724	0.00%
2021/09/28	3	11.58	3	11.60	11.60	0	6,747	0.00%
2021/09/27	1	11.60	0	0.00	11.55	1	6,763	0.01%
2021/09/24	4	11.55	0	0.00	11.55	4	6,736	0.06%
2021/09/23	2	11.50	10	11.50	11.50	-8	6,755	-0.12%
2021/09/22	10.3	11.40	0	0.00	11.45	10.3	6,779	0.15%
2021/09/16	11.3	11.45	0	0.00	11.50	11.3	6,504	0.17%
2021/09/15	32.4	11.43	0	0.00	11.40	32.4	6,414	0.50%
2021/09/14	0.5	11.55	0	0.00	11.50	0.5	6,264	0.01%
2021/09/13	10.2	11.55	0	0.00	11.55	10.2	6,172	0.16%
2021/09/10	0.2	11.65	0	0.00	11.55	0.2	6,092	0.00%
2021/09/09	0.4	11.55	1	11.55	11.55	-0.6	6,250	-0.01%
2021/09/08	8	11.60	0	0.00	11.55	8	6,226	0.13%
2021/09/07	5	11.65	0	0.00	11.65	5	6,207	0.08%
2021/09/06	5	11.70	0	0.00	11.70	5	6,217	0.08%
2021/09/03	1.1	11.70	5.4	11.70	11.75	-4.3	6,182	-0.07%
2021/09/02	5	11.60	2	11.60	11.60	3	6,111	0.05%
2021/09/01	68	11.74	154	11.70	11.70	-86	6,039	-1.42%	大賣/
2021/08/31	9	11.70	6	11.72	11.75	3	5,938	0.05%
2021/08/30	3.1	12.18	21.2	12.15	12.20	-18.1	5,404	-0.34%
2021/08/27	20	12.10	26	12.07	12.10	-6	4,991	-0.12%
2021/08/26	4	12.00	0	0.00	12.00	4	4,724	0.08%
2021/08/25	0	0.00	5	11.97	12.00	-5	4,639	-0.11%
2021/08/24	0	0.00	11	11.95	11.95	-11	4,618	-0.24%
2021/08/23	0.5	11.95	2	11.95	11.95	-1.5	4,593	-0.03%
2021/08/20	1.1	11.90	0	0.00	11.90	1.1	4,610	0.02%
2021/08/19	0.1	11.90	0	0.00	11.85	0.1	4,692	0.00%
2021/08/17	6	11.88	0	0.00	11.90	6	4,653	0.13%
2021/08/16	7	11.90	0	0.00	11.90	7	4,627	0.15%
2021/08/13	2.8	11.95	4	11.95	11.95	-1.2	4,558	-0.03%
2021/08/11	0.5	11.95	0	0.00	12.00	0.5	4,578	0.01%
2021/08/10	1.2	11.96	0	0.00	12.00	1.2	4,695	0.02%
2021/08/09	2	11.95	0	0.00	11.95	2	4,929	0.04%
2021/08/06	0	0.00	3	12.00	11.95	-3	5,116	-0.06%
2021/08/05	2	11.90	0	0.00	12.00	2	5,333	0.04%
2021/08/03	2	11.95	0	0.00	11.90	2	5,912	0.03%
2021/08/02	2	11.95	7	11.90	11.95	-5	6,203	-0.08%
2021/07/30	11	11.90	0	0.00	11.90	11	6,257	0.18%
2021/07/28	11	11.80	0	0.00	11.90	11	6,444	0.17%
2021/07/23	0	0.00	5	11.90	11.95	-5	6,844	-0.07%
2021/07/22	0.2	11.85	0	0.00	11.90	0.2	6,919	0.00%
2021/07/21	15	11.82	6	11.90	11.85	9	6,934	0.13%
2021/07/20	11.1	11.88	0	0.00	11.85	11.1	6,998	0.16%
2021/07/19	0	0.00	20	11.90	11.95	-20	6,975	-0.29%
2021/07/16	1	11.95	0	0.00	11.90	1	7,058	0.01%
2021/07/14	0	0.00	3	11.90	11.90	-3	7,136	-0.04%
2021/07/13	0.9	11.85	20	11.89	11.90	-19.1	7,338	-0.26%
2021/07/12	6.2	11.89	0.1	11.85	11.85	6.1	7,356	0.08%
2021/07/09	1	11.75	0	0.00	11.75	1	7,378	0.01%
2021/07/08	1	11.80	2	11.75	11.80	-1	7,400	-0.01%
2021/07/06	0.1	11.65	20	11.70	11.70	-19.9	7,599	-0.26%
2021/07/05	1	11.65	0	0.00	11.65	1	7,708	0.01%
2021/07/02	0	0.00	7	11.59	11.60	-7	7,723	-0.09%
2021/07/01	0	0.00	1	11.55	11.55	-1	7,727	-0.01%
2021/06/30	0	0.00	1	11.55	11.60	-1	7,769	-0.01%
2021/06/29	0	0.00	8	11.60	11.60	-8	7,784	-0.10%
2021/06/28	51	11.60	0	0.00	11.60	51	7,810	0.65%
2021/06/25	10.5	11.55	27	11.55	11.55	-16.5	7,838	-0.21%
2021/06/23	1	11.50	46.7	11.50	11.55	-45.7	7,948	-0.57%
2021/06/22	2	11.50	0	0.00	11.50	2	7,936	0.03%
2021/06/21	0	0.00	5	11.45	11.40	-5	7,944	-0.06%
2021/06/18	101	11.55	1	11.55	11.45	100	7,956	1.26%	大買/
2021/06/15	50.3	11.49	10	11.45	11.50	40.3	8,007	0.50%
2021/06/11	3	11.50	0	0.00	11.50	3	8,048	0.04%
2021/06/09	1	11.45	0	0.00	11.40	1	8,127	0.01%
2021/06/07	3	11.52	0	0.00	11.45	3	8,553	0.04%
2021/06/04	1	11.50	2	11.50	11.55	-1	8,648	-0.01%
2021/06/03	5	11.55	0	0.00	11.55	5	8,843	0.06%
2021/06/02	3	11.45	0	0.00	11.50	3	8,945	0.03%
2021/05/31	12	11.37	10	11.35	11.35	2	8,959	0.02%
2021/05/27	6	11.28	1	11.25	11.20	5	9,087	0.06%
2021/05/26	3	11.35	0	0.00	11.35	3	9,046	0.03%
2021/05/25	5	11.35	0	0.00	11.35	5	9,080	0.06%
2021/05/21	13	11.33	0	0.00	11.35	13	9,258	0.14%
2021/05/20	6.2	11.23	0	0.00	11.25	6.2	9,295	0.07%
2021/05/19	7	11.26	0	0.00	11.25	7	9,306	0.08%
2021/05/18	2.3	11.25	0	0.00	11.35	2.3	9,281	0.02%
2021/05/17	14	11.17	34.2	11.09	11.05	-20.2	9,210	-0.22%
2021/05/14	27	11.38	0	0.00	11.45	27	8,975	0.30%
2021/05/13	32.1	11.21	25.2	11.23	11.30	6.9	8,808	0.08%
2021/05/12	20	11.53	0	0.00	11.40	20	8,600	0.23%
2021/05/11	3.1	11.82	0	0.00	11.85	3.1	8,154	0.04%
2021/05/10	0	0.00	3	12.00	12.05	-3	8,016	-0.04%
2021/05/07	0	0.00	1	11.90	11.90	-1	7,755	-0.01%
2021/05/06	40	11.90	28.2	11.86	11.85	11.8	7,719	0.15%
2021/05/05	2	11.80	0	0.00	11.80	2	7,642	0.03%
2021/05/04	7	11.74	0	0.00	11.70	7	7,584	0.09%
2021/05/03	11	11.93	7	11.90	11.95	4	7,314	0.05%
2021/04/28	0	0.00	2	11.95	11.95	-2	7,171	-0.03%
2021/04/26	1	11.90	7	11.86	11.90	-6	7,175	-0.08%
2021/04/23	0	0.00	1	11.75	11.80	-1	7,071	-0.01%
2021/04/22	1	11.80	0	0.00	11.80	1	7,102	0.01%
2021/04/21	0.2	11.85	0	0.00	11.80	0.2	7,005	0.00%
2021/04/20	10.4	11.85	7	11.81	11.90	3.4	7,047	0.05%
2021/04/19	0.1	11.80	2	11.95	11.95	-1.9	6,975	-0.03%
2021/04/16	7	11.70	1	11.70	11.70	6	6,837	0.09%
2021/04/15	0	0.00	5	11.62	11.70	-5	6,868	-0.07%
2021/04/14	21.1	11.55	9.1	11.55	11.55	12	6,783	0.18%
2021/04/13	0	0.00	3.1	11.50	11.55	-3.1	6,809	-0.04%
2021/04/12	0	0.00	15	11.44	11.50	-15	6,717	-0.22%
2021/04/09	12	11.42	1	11.40	11.40	11	6,658	0.17%
2021/04/08	83	11.50	41.1	11.47	11.45	41.9	6,602	0.64%
2021/04/07	17	11.45	0	11.50	11.45	17	6,733	0.25%
2021/04/06	5.4	11.53	0	0.00	11.45	5.4	6,741	0.08%
2021/04/01	8	11.50	0	0.00	11.50	8	6,729	0.12%
2021/03/31	3.5	11.46	0	0.00	11.50	3.5	6,705	0.05%
2021/03/30	2	11.50	0	0.00	11.50	2	6,676	0.03%
2021/03/29	3	11.45	0	0.00	11.45	3	6,696	0.04%
2021/03/26	1	11.40	6.3	11.49	11.45	-5.3	6,857	-0.08%
2021/03/25	1	11.35	2	11.40	11.40	-1	6,832	-0.01%
2021/03/24	2.6	11.35	0	0.00	11.35	2.6	6,908	0.04%
2021/03/23	2	11.35	0	0.00	11.35	2	6,882	0.03%
2021/03/22	1	11.40	0	0.00	11.40	1	6,882	0.01%
2021/03/19	4.5	11.27	0	0.00	11.25	4.5	6,891	0.07%
2021/03/18	4	11.40	2	11.40	11.40	2	6,694	0.03%
2021/03/17	1	11.40	0	0.00	11.40	1	6,687	0.01%
2021/03/11	3	11.37	0	0.00	11.30	3	6,758	0.04%
2021/03/10	1	11.55	5	11.50	11.50	-4	6,461	-0.06%
2021/03/09	7	11.34	3	11.38	11.45	4	6,352	0.06%
2021/03/05	0.5	11.15	0	0.00	11.20	0.5	6,027	0.01%
2021/03/04	2	11.15	0.2	11.10	11.20	1.8	6,083	0.03%
2021/03/03	0	0.00	2	11.18	11.20	-2	6,003	-0.03%
2021/03/02	1	11.15	5	11.15	11.10	-4	5,903	-0.07%
2021/02/26	6	11.05	2	11.05	11.10	4	5,833	0.07%
2021/02/25	0	0.00	13.4	11.02	11.10	-13.4	5,733	-0.23%
2021/02/24	3	10.98	12.3	10.98	11.00	-9.3	5,695	-0.16%
2021/02/23	2	10.95	0	0.00	10.95	2	5,537	0.04%
2021/02/22	5.1	10.87	14	10.86	10.85	-8.9	5,470	-0.16%
2021/02/19	0.5	10.85	0.2	10.85	10.85	0.3	5,431	0.01%
2021/02/18	1	10.85	3	10.85	10.85	-2	5,407	-0.04%
2021/02/17	0	0.00	6.2	10.80	10.80	-6.2	5,432	-0.11%
2021/02/05	0	0.00	1	10.70	10.70	-1	5,362	-0.02%
2021/02/04	3	10.70	0	0.00	10.70	3	5,329	0.06%
2021/02/03	0	0.00	10.5	10.70	10.70	-10.5	5,426	-0.19%
2021/02/02	2	10.70	6	10.70	10.70	-4	5,457	-0.07%
2021/02/01	5	10.70	0	0.00	10.70	5	5,461	0.09%
2021/01/29	4	10.68	0	0.00	10.65	4	5,429	0.07%
2021/01/28	4	10.68	0	0.00	10.70	4	5,410	0.07%
2021/01/27	1	10.70	0	0.00	10.70	1	5,389	0.02%
2021/01/26	0	0.00	0.1	10.75	10.70	-0.1	5,329	0.00%
2021/01/25	0	0.00	2	10.70	10.75	-2	5,309	-0.04%
2021/01/22	1	10.70	0	0.00	10.70	1	5,254	0.02%
2021/01/21	9	10.74	0	0.00	10.70	9	5,197	0.17%
2021/01/20	4	10.76	0	0.00	10.70	4	5,154	0.08%
2021/01/18	4	10.85	0	0.00	10.85	4	5,096	0.08%
2021/01/15	8	10.89	0	0.00	10.85	8	5,084	0.16%
2021/01/14	0	0.00	2	10.90	10.95	-2	5,046	-0.04%
2021/01/13	0	0.00	27.8	10.95	10.95	-27.8	5,034	-0.55%
2021/01/12	0	0.00	1	11.00	10.90	-1	4,950	-0.02%
2021/01/11	2	10.95	14.5	10.95	11.00	-12.5	4,897	-0.26%
2021/01/08	3	10.85	11	10.85	10.90	-8	4,813	-0.17%
2021/01/07	1	10.85	0	0.00	10.85	1	4,709	0.02%
2021/01/06	2	10.83	0	0.00	10.80	2	4,705	0.04%
2021/01/05	1	10.85	4	10.85	10.85	-3	4,619	-0.06%
2021/01/04	0.3	10.85	0.5	10.85	10.85	-0.2	4,590	0.00%
2020/12/31	1.1	10.90	0	0.00	10.85	1.1	4,533	0.02%
2020/12/30	4	10.83	2.1	10.85	10.90	1.9	4,442	0.04%
2020/12/29	8.8	10.75	0.2	10.75	10.75	8.6	4,263	0.20%
2020/12/28	11	10.75	5	10.75	10.75	6	4,227	0.14%
2020/12/25	5	10.75	15	10.77	10.75	-10	4,213	-0.24%
2020/12/24	1	10.80	0	0.00	10.80	1	4,196	0.02%
2020/12/23	2	10.73	5	10.75	10.75	-3	4,173	-0.07%
2020/12/22	6	10.75	15.2	10.75	10.75	-9.2	4,135	-0.22%
2020/12/21	0	0.00	1	10.90	10.85	-1	3,985	-0.03%
2020/12/18	0.1	10.85	0	0.00	10.80	0.1	4,024	0.00%
2020/12/16	12	10.85	0	0.00	10.90	12	4,050	0.30%
2020/12/15	2	10.80	2	10.80	10.80	0	4,044	0.00%
2020/12/11	0	0.00	9	10.90	10.95	-9	3,970	-0.23%
2020/12/10	6	10.87	0	0.00	10.85	6	3,963	0.15%
2020/12/09	6.9	10.81	0	0.00	10.85	6.9	3,916	0.18%
2020/12/08	21	10.95	0	0.00	10.90	21	3,796	0.55%
2020/12/07	0	0.00	15.7	10.97	11.05	-15.7	3,712	-0.42%
2020/12/02	1	10.90	0	0.00	10.95	1	3,684	0.03%
2020/12/01	2	10.95	0	0.00	10.95	2	3,771	0.05%
2020/11/30	1	10.90	0	0.00	10.90	1	3,828	0.03%
2020/11/27	3	11.00	0	0.00	11.00	3	3,830	0.08%
2020/11/23	0	0.00	1	11.00	11.00	-1	4,016	-0.02%
2020/11/20	0	0.00	1	11.00	11.00	-1	4,350	-0.02%
2020/11/19	5	11.00	0	0.00	11.00	5	4,702	0.11%
2020/11/18	2	11.05	0	0.00	11.00	2	4,870	0.04%
2020/11/17	1.8	11.05	0.5	11.00	11.00	1.3	4,945	0.03%
2020/11/16	0	0.00	10	10.95	11.05	-10	5,160	-0.19%
2020/11/11	0	0.00	7	11.06	11.15	-7	5,377	-0.13%
2020/11/10	1	10.95	0	0.00	11.00	1	5,314	0.02%
2020/11/09	0.8	10.95	0	0.00	10.95	0.8	5,351	0.02%
2020/11/06	1.8	10.87	0	0.00	10.85	1.8	5,394	0.03%
2020/11/05	1	10.90	0	0.00	10.85	1	5,435	0.02%
2020/10/27	0	0.00	0.5	11.00	10.90	-0.5	5,646	-0.01%
2020/10/19	2	10.75	0	10.80	10.80	2	5,782	0.03%
2020/10/16	0.7	10.80	1	10.75	10.75	-0.3	5,818	0.00%
2020/10/15	0.5	10.85	0	0.00	10.80	0.5	5,921	0.01%
2020/10/13	0	0.00	3	10.85	10.90	-3	5,979	-0.05%
2020/10/12	0.9	10.90	0	0.00	10.90	0.9	6,024	0.02%
2020/10/07	0.2	11.00	0	0.00	10.90	0.2	6,071	0.00%
2020/09/30	5	10.70	2	10.75	10.70	3	6,198	0.05%
2020/09/25	4	10.59	0.1	10.60	10.55	3.9	6,291	0.06%
2020/09/24	5	10.53	0	0.00	10.50	5	6,315	0.08%
2020/09/23	4	10.74	0	0.00	10.70	4	6,244	0.06%
2020/09/22	7	10.80	0	0.00	10.75	7	6,199	0.11%
2020/09/21	2	10.95	0	0.00	10.90	2	6,160	0.03%
2020/09/16	1	10.90	0	0.00	10.90	1	6,232	0.02%
2020/09/15	1	10.90	1	10.90	10.90	0	6,278	0.00%
2020/09/11	2	10.95	0	0.00	10.95	2	6,299	0.03%
2020/09/08	4	11.03	0	0.00	11.05	4	6,378	0.06%
2020/09/07	3	10.95	0	0.00	10.95	3	6,471	0.05%
2020/09/04	13	10.81	0	0.00	10.80	13	6,554	0.20%
2020/09/03	1	10.95	0	0.00	10.95	1	6,507	0.02%
2020/09/02	8	11.04	0	0.00	11.00	8	6,491	0.12%
2020/08/31	20	11.17	0	0.00	11.15	20	6,466	0.31%
2020/08/27	6	11.32	50	11.35	11.30	-44	6,530	-0.67%
2020/08/26	13	11.27	36	11.30	11.30	-23	6,487	-0.35%
2020/08/25	5.1	12.05	4	12.03	12.10	1.1	6,157	0.02%
2020/08/24	37	12.00	8	12.00	12.00	29	5,885	0.49%
2020/08/21	7	12.05	10	12.00	12.05	-3	5,735	-0.05%
2020/08/20	1	11.90	0	0.00	11.90	1	5,667	0.02%
2020/08/19	1	12.15	0	0.00	12.10	1	5,449	0.02%
2020/08/18	0	0.00	0.7	12.10	12.10	-0.7	5,388	-0.01%
2020/08/17	0	0.00	232	12.00	12.05	-232	5,363	-4.33%	大賣/鉅額交易
2020/08/13	0	0.00	1	12.00	12.00	-1	5,205	-0.02%
2020/08/10	0	0.00	22.1	11.95	12.00	-22.1	5,032	-0.44%
2020/08/07	0	0.00	156	11.88	11.95	-156	4,985	-3.13%	大賣/鉅額交易
2020/07/31	7	11.70	9	11.70	11.70	-2	5,074	-0.04%
2020/07/30	5	11.70	0	0.00	11.70	5	5,134	0.10%
2020/07/29	1	11.70	0	0.00	11.70	1	5,138	0.02%
2020/07/28	21	11.65	0	0.00	11.65	21	5,188	0.40%
2020/07/27	5	11.73	0	0.00	11.70	5	5,255	0.10%
2020/07/24	1	11.85	15	11.80	11.85	-14	5,214	-0.27%
2020/07/23	0	0.00	30	11.95	11.90	-30	5,235	-0.57%
2020/07/17	11	11.90	0	0.00	11.90	11	5,220	0.21%
2020/07/15	1	11.75	0	0.00	11.80	1	5,275	0.02%
2020/07/14	5	11.75	2	11.75	11.75	3	5,395	0.06%
2020/07/10	3	11.77	0	0.00	11.75	3	5,566	0.05%
2020/07/09	0	0.00	1.1	11.85	11.85	-1.1	5,594	-0.02%
2020/07/08	0.5	11.85	0	11.85	11.85	0.5	5,648	0.01%
2020/07/07	1	11.90	0	0.00	11.80	1	5,806	0.02%
2020/07/06	1	11.85	2	11.83	11.85	-1	5,902	-0.02%
2020/07/03	12	11.79	0	0.00	11.70	12	5,943	0.20%
2020/07/02	1	11.70	0	0.00	11.70	1	5,964	0.02%
2020/07/01	2	11.70	0	0.00	11.65	2	6,040	0.03%
2020/06/29	10	11.65	0	0.00	11.65	10	6,119	0.16%
2020/06/24	0	0.00	1	11.75	11.75	-1	6,170	-0.02%
2020/06/23	1	11.85	0	0.00	11.75	1	6,260	0.02%
2020/06/22	30	11.85	0	0.00	11.80	30	6,373	0.47%
2020/06/17	1	11.80	5	11.85	11.90	-4	6,813	-0.06%
2020/06/16	0	0.00	3	11.80	11.80	-3	7,062	-0.04%
2020/06/15	6	11.65	2	11.70	11.70	4	7,552	0.05%
2020/06/12	1	11.60	2	11.65	11.70	-1	7,744	-0.01%
2020/06/11	1.5	11.87	1	11.80	11.80	0.5	7,862	0.01%
2020/06/10	0	0.00	2	11.90	11.95	-2	7,969	-0.03%
2020/06/09	1	11.95	0	0.00	11.95	1	8,425	0.01%
2020/06/08	1	12.00	111	11.90	11.95	-110	8,764	-1.26%	大賣/鉅額交易
2020/06/05	7	11.86	0	0.00	11.85	7	8,808	0.08%
2020/06/04	10	11.81	10	11.90	11.85	0	9,065	0.00%
2020/06/03	10	11.82	0	0.00	11.85	10	9,227	0.11%
2020/06/02	51	11.65	10	11.60	11.65	41	9,165	0.45%
2020/06/01	40	11.55	0.8	11.55	11.55	39.2	9,162	0.43%
2020/05/29	23	11.50	0	0.00	11.40	23	9,190	0.25%
2020/05/28	0	0.00	4	11.49	11.50	-4	9,131	-0.04%
2020/05/27	0	0.00	1	11.50	11.45	-1	9,316	-0.01%
2020/05/26	1	11.45	1	11.45	11.45	0	9,374	0.00%
2020/05/25	1	11.30	0	0.00	11.40	1	9,598	0.01%
2020/05/21	11	11.45	0.1	11.50	11.50	10.9	9,639	0.11%
2020/05/20	1	11.40	0	0.00	11.45	1	9,651	0.01%
2020/05/18	1	11.40	0	0.00	11.35	1	9,669	0.01%
2020/05/15	4	11.35	0	0.00	11.35	4	9,670	0.04%
2020/05/14	2	11.38	0	0.00	11.35	2	9,660	0.02%
2020/05/13	1	11.40	6	11.43	11.40	-5	9,643	-0.05%
2020/05/12	2.1	11.42	3	11.35	11.35	-0.9	9,624	-0.01%
2020/05/11	1	11.40	2	11.45	11.40	-1	9,616	-0.01%
2020/05/08	0	0.00	1	11.30	11.30	-1	9,539	-0.01%
2020/05/07	1	11.20	0	0.00	11.20	1	9,529	0.01%
2020/05/05	7	11.29	0	0.00	11.30	7	9,614	0.07%
2020/05/04	3	11.30	0	0.00	11.25	3	9,688	0.03%
2020/04/30	0	0.00	1	11.45	11.45	-1	9,665	-0.01%
2020/04/29	1	11.35	0	0.00	11.30	1	9,745	0.01%
2020/04/28	1	11.15	0	0.00	11.20	1	9,827	0.01%
2020/04/27	1	11.05	0	0.00	11.10	1	10,092	0.01%
2020/04/24	1	10.90	0	0.00	10.95	1	10,138	0.01%
2020/04/23	2	10.85	0	0.00	10.90	2	10,098	0.02%
2020/04/21	2	10.85	23	10.85	10.85	-21	10,114	-0.21%
2020/04/20	2	11.05	0	0.00	11.10	2	10,024	0.02%
2020/04/16	8	10.99	0	0.00	11.00	8	9,942	0.08%
2020/04/15	1	11.15	3	11.12	11.15	-2	9,875	-0.02%
2020/04/14	0	0.00	1	11.00	11.00	-1	9,838	-0.01%
2020/04/13	1	10.75	0	0.00	10.80	1	9,830	0.01%
2020/04/10	10	10.90	0	0.00	10.95	10	9,773	0.10%
2020/04/09	1	10.65	0	0.00	10.65	1	9,640	0.01%
2020/04/08	0	10.65	10	10.50	10.55	-10	9,507	-0.11%
2020/04/07	3	10.32	5	10.32	10.35	-2	9,413	-0.02%
2020/04/06	10	10.10	10	10.20	10.20	0	9,380	0.00%
2020/04/01	13	10.22	10	10.30	10.20	3	9,304	0.03%
2020/03/31	2	10.35	0	0.00	10.35	2	9,234	0.02%
2020/03/30	1	10.25	0	0.00	10.25	1	9,179	0.01%
2020/03/27	14	10.44	10	10.55	10.45	4	9,041	0.04%
2020/03/26	25	10.39	0	0.00	10.35	25	8,911	0.28%
2020/03/25	10	10.55	0	0.00	10.55	10	8,761	0.11%
2020/03/24	9	10.08	2	10.08	10.00	7	8,512	0.08%
2020/03/23	4	9.50	20	9.58	9.69	-16	8,362	-0.19%
2020/03/20	8	9.81	1	9.92	9.90	7	8,291	0.08%
2020/03/19	47	9.33	3	9.15	9.16	44	8,036	0.55%
2020/03/18	8	10.16	16.1	10.23	10.05	-8.1	7,533	-0.11%
2020/03/17	6	10.35	56.4	10.34	10.25	-50.4	7,335	-0.69%
2020/03/16	18	10.88	7	10.86	10.75	11	7,126	0.15%
2020/03/13	21	10.93	6	10.97	11.20	15	6,913	0.22%
2020/03/12	24	11.61	5	11.90	11.65	19	6,467	0.29%
2020/03/11	5.1	12.00	0	0.00	11.95	5.1	6,105	0.08%
2020/03/10	17	11.92	5	11.96	12.00	12	6,024	0.20%
2020/03/09	46	12.10	11	12.13	12.05	35	5,785	0.60%
2020/03/06	11	12.25	0	0.00	12.25	11	5,553	0.20%
2020/03/05	3	12.30	0	0.00	12.30	3	5,547	0.05%
2020/03/04	0	0.00	2	12.20	12.25	-2	5,533	-0.04%
2020/03/03	3	12.30	0	0.00	12.30	3	5,507	0.05%
2020/03/02	3	12.20	0	0.00	12.20	3	5,524	0.05%
2020/02/27	7	12.37	1	12.35	12.35	6	5,330	0.11%
2020/02/26	1	12.35	15	12.35	12.35	-14	5,257	-0.27%
2020/02/25	2	12.15	0	0.00	12.15	2	5,042	0.04%
2020/02/24	1	12.20	8.1	12.20	12.25	-7.1	4,989	-0.14%
2020/02/20	2	12.40	2	12.35	12.35	0	4,984	0.00%
2020/02/13	0	0.00	2	12.30	12.30	-2	5,061	-0.04%
2020/02/11	2	12.25	0	0.00	12.25	2	5,280	0.04%
2020/02/10	2	12.15	0	0.00	12.15	2	5,303	0.04%
2020/02/07	1	12.25	10	12.25	12.30	-9	5,384	-0.17%
2020/02/06	2	12.35	0	0.00	12.35	2	5,398	0.04%
2020/02/05	1	12.15	0	0.00	12.15	1	5,354	0.02%
2020/02/04	1	12.05	0	0.00	12.15	1	5,261	0.02%
2020/02/03	12	11.99	6.4	11.96	12.05	5.6	5,305	0.11%
2020/01/31	4	12.16	3	12.20	12.15	1	5,124	0.02%
2020/01/30	6	12.12	22	12.16	12.10	-16	4,971	-0.32%
2020/01/20	1	12.45	5	12.44	12.50	-4	4,664	-0.09%
2020/01/15	1	12.45	0	0.00	12.50	1	4,644	0.02%
2020/01/13	2	12.35	0	0.00	12.40	2	4,568	0.04%
2020/01/10	1	12.25	0.4	12.25	12.30	0.6	4,650	0.01%
2020/01/09	0	0.00	1	12.25	12.25	-1	4,636	-0.02%
2020/01/08	1	12.20	0	0.00	12.20	1	4,629	0.02%
2020/01/07	5	12.21	1	12.25	12.30	4	4,570	0.09%
2020/01/06	2	12.13	2	12.10	12.15	0	4,541	0.00%
2020/01/03	1.9	12.07	12	12.05	12.10	-10.1	4,529	-0.22%
2019/12/31	0	0.00	2.5	12.00	12.00	-2.5	4,516	-0.06%
2019/12/30	2	12.00	0	0.00	12.00	2	4,499	0.04%
2019/12/27	4.7	12.00	0	0.00	12.00	4.7	4,502	0.10%
2019/12/25	1	12.00	1.2	12.00	12.00	-0.2	4,558	0.00%
2019/12/24	1	11.95	0	0.00	11.95	1	4,634	0.02%
2019/12/23	4	11.95	7	11.95	12.00	-3	4,645	-0.06%
2019/12/20	1	12.00	0	0.00	11.95	1	4,686	0.02%
2019/12/18	1	11.95	0	0.00	11.95	1	4,737	0.02%
2019/12/17	0	0.00	57	11.90	11.95	-57	4,780	-1.19%
2019/12/16	1	11.95	1.8	11.95	11.95	-0.8	4,790	-0.02%
2019/12/12	11	11.90	0	0.00	11.90	11	4,794	0.23%
2019/12/11	2	11.85	0	0.00	11.90	2	4,749	0.04%
2019/12/10	22	11.85	0	0.00	11.85	22	4,721	0.47%
2019/12/09	2	11.85	0	0.00	11.85	2	4,767	0.04%
2019/12/06	1	11.85	0	0.00	11.85	1	4,763	0.02%
2019/12/02	3	11.90	3.2	11.95	11.95	-0.2	4,797	0.00%
2019/11/29	0	0.00	6	11.90	11.95	-6	4,759	-0.13%
2019/11/28	4	11.95	8	12.00	11.95	-4	4,769	-0.08%
2019/11/27	0	0.00	21	11.95	12.00	-21	4,793	-0.44%
2019/11/26	20	11.95	0	0.00	11.90	20	4,778	0.42%
2019/11/25	1	11.95	0	0.00	11.90	1	4,848	0.02%
2019/11/22	3	11.90	2	11.90	11.90	1	5,085	0.02%
2019/11/21	3	11.90	0	0.00	11.90	3	5,276	0.06%
2019/11/20	1	11.95	0	0.00	11.95	1	5,334	0.02%
2019/11/19	3	11.92	0	0.00	11.90	3	5,419	0.06%
2019/11/18	1	11.90	0	0.00	11.90	1	5,473	0.02%
2019/11/15	0	0.00	10	11.90	11.85	-10	5,474	-0.18%
2019/11/13	2	11.95	0	0.00	11.95	2	5,561	0.04%
2019/11/11	2	11.95	5	12.00	11.95	-3	5,657	-0.05%
2019/11/08	1	11.90	0	0.00	11.95	1	5,546	0.02%
2019/11/07	5	11.89	0	0.00	11.85	5	5,492	0.09%
2019/11/06	10	11.80	9.6	11.85	11.85	0.4	5,447	0.01%
2019/11/05	5.1	11.80	0	0.00	11.85	5.1	5,393	0.09%
2019/11/04	1	11.75	0	11.85	11.85	1	5,475	0.02%
2019/10/31	7	11.76	0	0.00	11.75	7	5,542	0.13%
2019/10/30	0	0.00	1	11.80	11.80	-1	5,514	-0.02%
2019/10/29	1	11.75	10	11.75	11.75	-9	5,526	-0.16%
2019/10/25	1	11.80	0	0.00	11.80	1	5,506	0.02%
2019/10/24	1	11.80	3	11.80	11.85	-2	5,485	-0.04%
2019/10/23	4	11.80	0	0.00	11.80	4	5,494	0.07%
2019/10/21	3	11.80	1	11.85	11.85	2	5,553	0.04%
2019/10/18	1	11.80	0	0.00	11.90	1	5,619	0.02%
2019/10/16	3	11.80	1	11.85	11.80	2	5,484	0.04%
2019/10/15	0	0.00	0.7	11.85	11.85	-0.7	5,482	-0.01%
2019/10/14	10	11.83	3.6	11.82	11.85	6.4	5,481	0.12%
2019/10/07	10	11.80	0.5	11.80	11.75	9.5	5,497	0.17%
2019/10/04	20	11.80	0	0.00	11.75	20	5,483	0.36%
2019/10/03	13	11.80	0	0.00	11.75	13	5,482	0.24%
2019/10/02	2.1	11.90	0	0.00	11.80	2.1	5,476	0.04%
2019/10/01	1.5	11.90	8	11.85	11.85	-6.5	5,480	-0.12%
2019/09/27	33	11.90	0	0.00	11.85	33	5,447	0.61%
2019/09/26	0	0.00	11.3	11.91	11.95	-11.3	5,406	-0.21%
2019/09/23	30	11.95	0	0.00	12.00	30	5,509	0.54%
2019/09/20	0	0.00	5	11.90	11.95	-5	5,538	-0.09%
2019/09/19	3	11.95	0	0.00	11.95	3	5,497	0.05%
2019/09/18	10.5	11.90	0	0.00	11.95	10.5	5,488	0.19%
2019/09/17	1	11.95	0	0.00	11.90	1	5,493	0.02%
2019/09/12	19	11.95	0	0.00	11.95	19	5,602	0.34%
2019/09/11	24	11.95	0	0.00	12.00	24	5,706	0.42%
2019/09/10	12	11.86	0	0.00	11.95	12	5,704	0.21%
2019/09/06	2	11.75	0	0.00	11.80	2	5,681	0.04%
2019/09/05	5	11.73	0	0.00	11.80	5	5,745	0.09%
2019/09/04	21	11.80	0.1	11.85	11.80	20.9	5,954	0.35%
2019/09/03	0	0.00	0.2	11.80	11.75	-0.2	6,119	0.00%
2019/09/02	1	11.70	0	0.00	11.75	1	6,242	0.02%
2019/08/30	11	11.70	0	0.00	11.80	11	6,498	0.17%
2019/08/29	1	11.75	0	0.00	11.75	1	6,575	0.02%
2019/08/28	56	11.75	23	11.74	11.75	33	6,656	0.50%
2019/08/27	50	11.60	10	11.64	11.60	40	6,643	0.60%
2019/08/26	7.1	12.40	0	0.00	12.45	7.1	6,459	0.11%
2019/08/22	2	12.50	11.5	12.50	12.50	-9.5	6,224	-0.15%
2019/08/21	1	12.50	0	0.00	12.50	1	6,194	0.02%
2019/08/20	2	12.50	0	0.00	12.55	2	6,269	0.03%
2019/08/19	2	12.50	4.1	12.50	12.55	-2.1	6,294	-0.03%
2019/08/16	6	12.49	0	0.00	12.45	6	6,276	0.10%
2019/08/15	1	12.45	0	0.00	12.35	1	6,222	0.02%
2019/08/14	1	12.45	0	0.00	12.55	1	6,212	0.02%
2019/08/07	1	12.35	0	0.00	12.30	1	6,166	0.02%
2019/08/06	2	12.13	0	0.00	12.25	2	6,224	0.03%
2019/08/05	6	12.30	2	12.30	12.30	4	6,174	0.06%
2019/08/02	6	12.46	0	0.00	12.40	6	6,213	0.10%
2019/08/01	23	12.60	0	0.00	12.55	23	6,158	0.37%
2019/07/31	1	12.65	0	0.00	12.65	1	6,169	0.02%
2019/07/30	1.1	12.70	0	0.00	12.70	1.1	6,166	0.02%
2019/07/29	2	12.73	0	0.00	12.75	2	6,365	0.03%
2019/07/26	8	12.75	0	0.00	12.75	8	6,497	0.12%
2019/07/25	12	12.80	0	0.00	12.80	12	6,663	0.18%
2019/07/24	3	12.72	1	12.80	12.70	2	6,821	0.03%
2019/07/23	2	12.75	10.1	12.75	12.80	-8.1	6,955	-0.12%
2019/07/22	6	12.72	2	12.75	12.75	4	7,128	0.06%
2019/07/18	0	0.00	1	12.60	12.60	-1	7,096	-0.01%
2019/07/16	0	0.00	1	12.55	12.55	-1	7,046	-0.01%
2019/07/15	1	12.60	0	12.60	12.60	1	7,034	0.01%
2019/07/12	7	12.59	2	12.60	12.60	5	7,022	0.07%
2019/07/11	10	12.50	0	0.00	12.55	10	7,011	0.14%
2019/07/10	2	12.50	0	0.00	12.50	2	7,008	0.03%
2019/07/09	1	12.45	0	0.00	12.50	1	7,017	0.01%
2019/07/08	2.3	12.43	0	0.00	12.45	2.3	7,020	0.03%
2019/07/04	3	12.45	0	0.00	12.40	3	7,176	0.04%
2019/07/02	40.1	12.35	0	0.00	12.30	40.1	7,284	0.55%
2019/06/27	0	0.00	5	12.50	12.50	-5	7,246	-0.07%
2019/06/25	0.1	12.45	4	12.40	12.45	-3.9	7,224	-0.05%
2019/06/24	2	12.40	1	12.45	12.45	1	7,254	0.01%
2019/06/21	2	12.45	0	0.00	12.50	2	7,284	0.03%
2019/06/20	1	12.50	0	0.00	12.50	1	7,287	0.01%
2019/06/19	3.4	12.51	2	12.55	12.55	1.4	7,346	0.02%
2019/06/18	10.1	12.45	1	12.45	12.50	9.1	7,272	0.12%
2019/06/17	1	12.35	0	0.00	12.45	1	7,354	0.01%
2019/06/14	1	12.35	20.4	12.37	12.35	-19.4	7,446	-0.26%
2019/06/13	11	12.21	2	12.30	12.30	9	7,594	0.12%
2019/06/12	40	12.17	11	12.15	12.25	29	7,738	0.37%
2019/06/11	20	12.50	1	12.50	12.50	19	7,488	0.25%
2019/06/10	0	0.00	2	12.75	12.70	-2	7,366	-0.03%
2019/06/06	4	12.54	1	12.50	12.55	3	7,260	0.04%
2019/06/05	2	12.45	4	12.40	12.45	-2	7,010	-0.03%
2019/06/03	0	0.00	117	12.19	12.30	-117	6,919	-1.69%	大賣/鉅額交易
2019/05/31	2	12.20	1	12.25	12.25	1	6,870	0.01%
2019/05/30	0.1	12.20	0	0.00	12.20	0.1	6,788	0.00%
2019/05/29	21	12.10	11	12.10	12.10	10	6,807	0.15%
2019/05/28	10	12.15	0	0.00	12.10	10	6,798	0.15%
2019/05/27	2	12.20	40	12.20	12.20	-38	6,759	-0.56%
2019/05/24	12	12.08	15	12.04	12.10	-3	6,659	-0.05%
2019/05/23	10	12.10	1	12.05	12.00	9	6,584	0.14%
2019/05/22	0	0.00	20	12.05	12.10	-20	6,546	-0.31%
2019/05/21	24	11.91	3	11.97	12.05	21	6,598	0.32%
2019/05/17	0	0.00	4	11.81	11.85	-4	6,516	-0.06%
2019/05/16	2	11.75	2	11.85	11.80	0	6,538	0.00%
2019/05/14	28	11.74	5	11.65	11.75	23	6,503	0.35%
2019/05/13	44	11.85	0	0.00	11.80	44	6,397	0.69%
2019/05/10	5	11.89	0	0.00	11.90	5	6,424	0.08%
2019/05/09	2	11.93	0	0.00	11.85	2	6,341	0.03%
2019/05/08	2	11.85	0	0.00	11.90	2	6,297	0.03%
2019/05/07	5	11.92	0	0.00	11.90	5	6,259	0.08%
2019/05/06	22	11.88	0	0.00	11.85	22	6,235	0.35%
2019/05/03	54	12.05	0	0.00	12.05	54	6,031	0.90%
2019/05/02	20	12.06	16.8	12.07	12.15	3.2	5,909	0.05%
2019/04/30	13	11.99	20	11.98	12.00	-7	5,811	-0.12%
2019/04/29	7	11.80	1	11.75	11.80	6	5,626	0.11%
2019/04/26	7	11.49	1	11.50	11.50	6	5,418	0.11%
2019/04/25	1	11.40	0.3	11.40	11.40	0.8	5,215	0.01%
2019/04/24	0	0.00	30	11.33	11.35	-30	5,158	-0.58%
2019/04/22	10	11.30	0	0.00	11.30	10	5,175	0.19%
2019/04/19	0.5	11.25	0	0.00	11.30	0.5	5,304	0.01%
2019/04/17	1	11.25	3	11.25	11.25	-2	5,287	-0.04%
2019/04/16	25	11.20	0	0.00	11.25	25	5,247	0.48%
2019/04/11	11	11.20	0	0.00	11.25	11	5,135	0.21%
2019/04/10	15	11.16	0	0.00	11.25	15	5,099	0.29%
2019/04/09	13	11.30	0	0.00	11.30	13	4,895	0.27%
2019/04/08	3	11.38	0	0.00	11.35	3	4,826	0.06%
2019/04/03	1	11.35	0	0.00	11.35	1	4,730	0.02%
2019/04/02	5	11.37	0	0.00	11.35	5	4,668	0.11%
2019/04/01	1	11.40	3.6	11.40	11.40	-2.6	4,628	-0.06%
2019/03/29	0	0.00	1	11.35	11.40	-1	4,544	-0.02%
2019/03/28	3.9	11.37	0	0.00	11.40	3.9	4,474	0.09%
2019/03/26	0	0.00	10	11.35	11.35	-10	4,395	-0.23%
2019/03/25	3	11.20	0	0.00	11.20	3	4,347	0.07%
2019/03/22	2	11.25	2.7	11.29	11.30	-0.7	4,262	-0.02%
2019/03/21	9	11.27	0	0.00	11.30	9	4,179	0.22%
2019/03/20	15	11.27	0	0.00	11.30	15	4,143	0.36%
2019/03/19	40	11.35	1	11.35	11.40	39	4,032	0.97%
2019/03/18	3	11.15	2	11.25	11.30	1	3,907	0.03%
2019/03/15	5	11.03	1	11.05	11.05	4	3,756	0.11%
2019/03/14	0	10.90	0	10.90	10.90	0	3,577	0.00%
2019/03/12	1	10.95	0	0.00	10.90	1	3,577	0.03%
2019/03/11	1	10.90	0	0.00	10.90	1	3,567	0.03%
2019/03/08	3	10.85	0	0.00	10.90	3	3,557	0.08%
2019/03/07	3	10.90	13	10.89	10.85	-10	3,593	-0.28%
2019/03/04	10	10.70	0	0.00	10.75	10	3,395	0.29%
2019/02/20	2	10.60	0	0.00	10.65	2	3,215	0.06%
2019/02/19	40	10.60	0	0.00	10.60	40	3,131	1.28%
2019/02/15	7	10.55	0	0.00	10.55	7	3,103	0.23%
2019/02/14	2	10.60	0	0.00	10.60	2	3,057	0.07%
2019/02/12	0	0.00	2	10.53	10.50	-2	2,996	-0.07%
2019/02/11	2	10.50	90	10.55	10.50	-88	3,011	-2.92%
2019/01/30	1	10.45	0	0.00	10.50	1	2,916	0.03%
2019/01/28	10	10.45	0	0.00	10.50	10	2,861	0.35%
2019/01/22	3	10.40	0	0.00	10.45	3	2,773	0.11%
2019/01/16	0	10.30	0	0.00	10.30	0	2,877	0.00%
2019/01/15	2	10.30	0	0.00	10.35	2	2,893	0.07%
2019/01/11	1	10.35	0	0.00	10.35	1	3,041	0.03%
2019/01/08	1	10.15	0	0.00	10.15	1	3,000	0.03%
2019/01/04	1	10.15	0	0.00	10.10	1	3,127	0.03%
2019/01/03	0	0.00	1	10.15	10.15	-1	3,301	-0.03%
2018/12/27	1	10.15	0	0.00	10.10	1	3,415	0.03%
2018/12/25	3	10.10	178	10.10	10.10	-175	3,440	-5.09%	大賣/鉅額交易
2018/12/22	0	0.00	10	10.15	10.15	-10	3,483	-0.29%
2018/12/20	0	0.00	25	10.15	10.15	-25	3,624	-0.69%
2018/12/19	5	10.15	0	0.00	10.20	5	3,665	0.14%
2018/12/14	6	10.20	0	0.00	10.25	6	3,689	0.16%
2018/12/12	1	10.20	0	0.00	10.20	1	3,720	0.03%
2018/12/11	0	0.00	5	10.20	10.15	-5	3,724	-0.13%
2018/12/10	1	10.15	0	0.00	10.20	1	3,816	0.03%
2018/12/07	5	10.20	0	0.00	10.20	5	3,835	0.13%
2018/12/06	0	10.20	0	0.00	10.15	0	3,851	0.00%
2018/12/04	100	10.35	2	10.35	10.35	98	3,871	2.53%
2018/11/30	3	10.20	0	0.00	10.20	3	3,908	0.08%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/19	0	0.00	0	10.30	10.25	0	4,074	0.00%
2018/11/16	0	0.00	2	10.30	10.30	-2	4,103	-0.05%
2018/11/05	1	10.15	0	0.00	10.25	1	4,325	0.02%
2018/11/02	1	10.25	0	0.00	10.25	1	4,328	0.02%
2018/11/01	0	0.00	1	10.20	10.25	-1	4,361	-0.02%
2018/10/30	6	10.10	0	0.00	10.10	6	4,388	0.14%
2018/10/29	1	10.10	1	10.15	10.10	0	4,433	0.00%
2018/10/26	4	10.01	0	0.00	10.15	4	4,493	0.09%
2018/10/25	3	10.02	0	0.00	10.10	3	4,433	0.07%
2018/10/24	6	10.10	0	0.00	10.15	6	4,588	0.13%
2018/10/19	4	10.19	4	10.20	10.25	0	4,913	0.00%
2018/10/15	5	10.35	1	10.40	10.30	4	4,820	0.08%
2018/10/11	10	10.31	0	0.00	10.25	10	4,722	0.21%
2018/10/08	0	0.00	2.3	10.51	10.50	-2.3	4,611	-0.05%
2018/10/05	97	10.45	0	0.00	10.50	97	4,625	2.10%
2018/10/04	3	10.62	0	0.00	10.60	3	4,549	0.07%
2018/10/03	9	10.70	0	0.00	10.70	9	4,525	0.20%
2018/10/01	1	10.75	0	0.00	10.75	1	4,506	0.02%
2018/09/28	0	0.00	1	10.70	10.75	-1	4,511	-0.02%
2018/09/21	1	10.70	0	0.00	10.70	1	4,416	0.02%
2018/09/19	2	10.60	0	0.00	10.65	2	4,380	0.05%
2018/09/14	3	10.67	2	10.65	10.65	1	4,357	0.02%
2018/09/13	1	10.60	0	0.00	10.60	1	4,288	0.02%
2018/09/12	0	0.00	1	10.50	10.55	-1	4,250	-0.02%
2018/09/10	1	10.40	2	10.45	10.45	-1	4,240	-0.02%
2018/09/07	0	0.00	0	10.45	10.45	0	4,190	0.00%
2018/09/06	0	0.00	1	10.40	10.40	-1	4,165	-0.02%
2018/09/04	0	0.00	0.1	10.45	10.45	-0.1	4,076	0.00%
2018/08/31	0	0.00	150	10.40	10.45	-150	4,126	-3.64%	大賣/鉅額交易
2018/08/30	0	0.00	1	10.35	10.40	-1	4,135	-0.02%
2018/08/28	4	10.31	1	10.30	10.35	3	4,150	0.07%
2018/08/24	1	10.20	10	10.23	10.20	-9	4,123	-0.22%
2018/08/21	160	10.20	0	0.00	10.20	160	4,132	3.87%	大買/鉅額交易
2018/08/17	1	10.15	0	0.00	10.20	1	4,098	0.02%
2018/08/16	1	10.10	1.9	10.15	10.15	-0.9	4,070	-0.02%
2018/08/14	1	10.15	0	0.00	10.15	1	4,055	0.02%
2018/08/13	8	10.15	0	0.00	10.20	8	4,082	0.20%
2018/08/09	1	10.20	0	0.00	10.20	1	3,994	0.03%
2018/08/08	0	0.00	5	10.25	10.25	-5	4,008	-0.12%
2018/08/07	21	10.30	0	0.00	10.30	21	3,976	0.53%
2018/08/06	0	0.00	1	10.35	10.35	-1	3,963	-0.03%
2018/08/02	6	10.17	0	0.00	10.15	6	3,941	0.15%
2018/08/01	4	10.23	1	10.25	10.25	3	3,873	0.08%
2018/07/31	22	10.10	6	10.19	10.15	16	3,844	0.42%
2018/07/30	2	10.63	0	0.00	10.65	2	3,618	0.06%
2018/07/27	1	10.65	0	0.00	10.65	1	3,390	0.03%
2018/07/26	1	10.65	0	0.00	10.65	1	3,323	0.03%
2018/07/25	0	0.00	1	10.60	10.60	-1	3,298	-0.03%
2018/07/23	46	10.50	1	10.50	10.50	45	3,231	1.39%
2018/07/19	15	10.50	0	0.00	10.45	15	3,156	0.48%
2018/07/18	3	10.45	5	10.50	10.50	-2	3,161	-0.06%
2018/07/16	1	10.40	0	0.00	10.40	1	3,098	0.03%
2018/07/12	5	10.38	0	0.00	10.40	5	3,058	0.16%
2018/07/11	22.9	10.36	0	0.00	10.35	22.9	3,080	0.74%
2018/07/09	7	10.34	0	0.00	10.30	7	3,135	0.22%
2018/07/06	5	10.26	0	0.00	10.25	5	3,140	0.16%
2018/07/04	1	10.30	0	0.00	10.30	1	3,180	0.03%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/07/02	1	10.35	0	0.00	10.35	1	3,165	0.03%
2018/06/28	11	10.40	0	0.00	10.35	11	3,155	0.35%
2018/06/27	3	10.40	0	0.00	10.40	3	3,159	0.09%
2018/06/20	0	0.00	0.1	10.50	10.50	-0.1	3,237	0.00%
2018/06/15	3	10.45	110	10.50	10.50	-107	3,219	-3.32%	大賣/鉅額交易
2018/06/13	1	10.45	0	0.00	10.45	1	3,230	0.03%
2018/06/12	0	0.00	1	10.50	10.50	-1	3,332	-0.03%
2018/06/08	1	10.45	0	0.00	10.40	1	3,436	0.03%
2018/06/07	5	10.45	0	0.00	10.45	5	3,475	0.14%
2018/06/06	8	10.43	0	0.00	10.45	8	3,435	0.23%
2018/06/05	0	0.00	10	10.40	10.45	-10	3,406	-0.29%
2018/05/28	0	0.00	0.1	10.40	10.40	-0.1	3,486	0.00%
2018/05/24	0	10.40	0	0.00	10.40	0	3,553	0.00%
2018/05/21	0	0.00	20	10.40	10.40	-20	3,760	-0.53%
2018/05/17	10	10.35	0	0.00	10.35	10	3,867	0.26%
2018/05/16	3	10.32	0	0.00	10.40	3	3,913	0.08%
2018/05/15	4	10.40	2	10.35	10.35	2	4,007	0.05%
2018/05/11	2	10.35	0	0.00	10.35	2	4,328	0.05%
2018/05/10	1	10.30	0	0.00	10.35	1	4,326	0.02%
2018/05/08	1	10.30	0	0.00	10.30	1	4,389	0.02%
2018/05/07	1	10.30	0	0.00	10.25	1	4,416	0.02%
2018/05/03	20	10.30	0	0.00	10.35	20	4,432	0.45%
2018/05/02	0	0.00	10	10.30	10.30	-10	4,416	-0.23%
2018/04/24	1	10.15	0	0.00	10.20	1	4,588	0.02%
2018/04/23	2	10.15	0	0.00	10.20	2	4,637	0.04%
2018/04/17	2	10.15	0	0.00	10.15	2	4,876	0.04%
2018/04/13	1	10.20	0	0.00	10.20	1	4,906	0.02%
2018/04/12	10	10.20	0	0.00	10.25	10	4,963	0.20%
2018/04/11	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/04/09	1	10.15	0	0.00	10.20	1	5,028	0.02%
2018/04/02	4	10.25	0	0.00	10.20	4	5,002	0.08%
2018/03/31	0	0.00	0.4	10.30	10.20	-0.4	4,993	-0.01%
2018/03/26	0	0.00	4	10.25	10.20	-4	4,871	-0.08%
2018/03/23	10	10.20	20	10.25	10.25	-10	4,854	-0.21%
2018/03/22	100	10.35	0	10.35	10.30	100	4,828	2.07%
2018/03/21	0	0.00	1	10.35	10.35	-1	4,827	-0.02%
2018/03/19	1	10.40	1	10.40	10.40	0	4,873	0.00%
2018/03/15	25	10.31	0	0.00	10.25	25	4,738	0.53%
2018/03/13	0	0.00	1	10.20	10.25	-1	4,605	-0.02%
2018/03/08	0.1	10.15	0	0.00	10.10	0.1	4,648	0.00%
2018/02/26	3	10.17	0	0.00	10.15	3	4,673	0.06%
2018/02/09	1	9.88	15	9.82	10.05	-14	4,513	-0.31%
2018/02/07	5	9.99	66	10.02	10.00	-61	4,414	-1.38%
2018/02/06	26	9.98	23	9.97	9.88	3	4,306	0.07%
2018/02/05	1	10.05	0	0.00	10.05	1	4,029	0.02%
2018/01/31	1	10.10	0	0.00	10.10	1	3,981	0.03%
2018/01/25	0	0.00	11	10.25	10.25	-11	3,884	-0.28%
2018/01/22	1	10.25	0	0.00	10.25	1	3,785	0.03%
2018/01/19	1	10.20	0	0.00	10.25	1	3,734	0.03%
2018/01/17	7	10.25	0	0.00	10.25	7	3,625	0.19%
2018/01/15	11	10.20	11	10.25	10.25	0	3,544	0.00%
2018/01/09	0	0.00	2	10.05	10.10	-2	3,492	-0.06%
2018/01/08	0	0.00	1	10.10	10.10	-1	3,454	-0.03%
2018/01/05	0	0.00	22.1	10.05	10.05	-22.1	3,377	-0.65%
2018/01/04	1	10.05	0	0.00	10.05	1	3,321	0.03%
2018/01/03	0	0.00	2	9.96	9.97	-2	3,281	-0.06%
2018/01/02	4	9.91	0	0.00	9.91	4	3,221	0.12%