台中銀 (2812)-凱基-彰化券商分點個股進出

台股 » 個股 » 台中銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台中銀

(2812)

可現股當沖

股價
17.80
漲跌
--
漲幅
0.00%
成交量
6,009張
產業
上市金融類股
876人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	3	17.90	17.80	-3	9,025	-0.03%
2024/05/02	0	0.00	30	17.75	17.80	-30	8,951	-0.34%
2024/04/29	0	0.00	2.5	17.74	17.80	-2.5	8,881	-0.03%
2024/04/26	2	17.45	2	17.40	17.45	0	8,785	0.00%
2024/04/25	1	17.45	0	0.00	17.45	1	8,782	0.01%
2024/04/24	1	17.50	5	17.65	17.45	-4	8,771	-0.05%
2024/04/23	0	0.00	15	17.50	17.70	-15	8,759	-0.17%
2024/04/22	0	0.00	45	17.38	17.30	-45	8,673	-0.52%
2024/04/19	32	17.07	7	17.15	17.10	25	8,587	0.29%
2024/04/17	0	0.00	6	17.20	17.30	-6	8,453	-0.07%
2024/04/16	10	17.14	0	0.00	17.00	10	8,584	0.12%
2024/04/15	1	17.20	0	0.00	17.40	1	8,476	0.01%
2024/04/11	0	0.00	20	17.30	17.45	-20	8,412	-0.24%
2024/04/10	1	17.30	0	17.25	17.30	1	8,352	0.01%
2024/04/02	1	17.10	0	0.00	17.00	1	8,243	0.01%
2024/03/29	0	0.00	0.4	17.10	17.10	-0.4	8,224	-0.01%
2024/03/28	23	17.10	1	17.10	17.05	22	8,205	0.27%
2024/03/26	0	0.00	15.2	16.95	16.85	-15.2	8,182	-0.19%
2024/03/25	3.1	16.95	2.2	16.90	16.90	0.9	8,172	0.01%
2024/03/22	0	0.00	15	17.15	17.00	-15	8,244	-0.18%
2024/03/21	0	0.00	2.6	16.99	16.95	-2.6	8,273	-0.03%
2024/03/20	5.1	16.80	1	16.80	16.75	4.1	8,250	0.05%
2024/03/19	110.7	16.95	0	0.00	16.90	110.7	8,199	1.35%	大買/鉅額交易
2024/03/18	4	17.05	0	0.00	17.10	4	8,193	0.05%
2024/03/15	3	17.20	31	17.20	17.20	-28	8,090	-0.35%
2024/03/14	34.5	17.75	40	17.56	17.55	-5.5	7,817	-0.07%
2024/03/13	0	0.00	14.2	17.42	17.55	-14.2	7,716	-0.18%
2024/03/11	0	0.00	1	17.20	17.15	-1	7,752	-0.01%
2024/03/08	3	17.17	37	17.06	17.10	-34	7,737	-0.44%
2024/03/07	6	17.10	3	17.15	17.15	3	7,643	0.04%
2024/03/06	0	0.00	8.2	16.96	17.10	-8.2	7,564	-0.11%
2024/03/05	1	16.75	0	0.00	16.75	1	7,463	0.01%
2024/03/04	9	16.75	2.9	16.75	16.75	6.1	7,428	0.08%
2024/03/01	0	0.00	0.4	16.75	16.80	-0.4	7,384	-0.01%
2024/02/29	0	0.00	7.2	16.54	16.65	-7.2	7,294	-0.10%
2024/02/27	1	16.25	2	16.45	16.40	-1	7,143	-0.01%
2024/02/26	45.8	16.25	17.3	16.35	16.40	28.5	7,083	0.40%
2024/02/23	4	15.69	0	0.00	15.70	4	6,620	0.06%
2024/02/21	0.1	15.75	5	15.66	15.85	-4.9	6,618	-0.07%
2024/02/20	3	15.60	0	0.00	15.60	3	6,703	0.04%
2024/02/19	2	15.60	0	0.00	15.60	2	6,726	0.03%
2024/02/16	6	15.51	0	0.00	15.50	6	6,724	0.09%
2024/02/15	2.5	15.41	1	15.35	15.50	1.5	6,602	0.02%
2024/02/05	13	15.40	5	15.36	15.35	8	6,461	0.12%
2024/02/02	14.5	15.24	0	0.00	15.40	14.5	6,356	0.23%
2024/02/01	62.7	15.03	51.2	15.20	15.30	11.5	6,057	0.19%
2024/01/31	27	15.79	0	0.00	15.70	27	4,569	0.59%
2024/01/30	4	15.88	0	0.00	15.85	4	4,473	0.09%
2024/01/29	0	16.00	3	16.00	15.95	-2.9	4,450	-0.07%
2024/01/26	0	0.00	12.2	15.95	16.00	-12.2	4,453	-0.27%
2024/01/25	27	15.95	1	15.90	15.90	26	4,461	0.58%
2024/01/24	1	15.90	0	0.00	15.90	1	4,468	0.02%
2024/01/23	2	15.92	0	0.00	15.95	2	4,477	0.04%
2024/01/22	1	15.90	0	0.00	15.85	1	4,498	0.02%
2024/01/19	6	15.91	0	0.00	15.95	6	4,497	0.13%
2024/01/18	20	15.81	0	0.00	15.85	20	4,502	0.44%
2024/01/17	8	15.79	20	15.80	15.80	-12	4,485	-0.27%
2024/01/16	3	15.90	2	15.90	15.90	1	4,430	0.02%
2024/01/15	100	16.15	0	0.00	16.10	100	4,366	2.29%
2024/01/11	0.2	16.20	0	0.00	16.20	0.2	4,382	0.00%
2024/01/10	8	16.06	0	0.00	16.15	8	4,400	0.18%
2024/01/08	0	0.00	9	16.00	15.90	-9	4,216	-0.21%
2024/01/03	1	15.85	70	15.90	15.90	-69	4,301	-1.60%
2023/12/28	0	15.95	0	0.00	16.00	0	4,325	0.00%
2023/12/26	70	15.91	0	0.00	15.95	70	4,327	1.62%
2023/12/25	20	15.70	0	0.00	15.80	20	4,334	0.46%
2023/12/22	1	15.70	0	0.00	15.70	1	4,353	0.02%
2023/12/21	2	15.78	0	0.00	15.75	2	4,350	0.05%
2023/12/19	2	15.83	7	15.85	15.75	-5	4,316	-0.12%
2023/12/18	1.4	16.00	0	0.00	15.95	1.4	4,231	0.03%
2023/12/15	3	16.20	6	16.30	16.20	-3	4,157	-0.07%
2023/12/14	0	0.00	1	16.35	16.35	-1	4,138	-0.02%
2023/12/13	7.1	16.29	0	0.00	16.20	7.1	4,085	0.17%
2023/12/12	10	16.45	1	16.50	16.50	9	3,978	0.23%
2023/12/11	0	0.00	15.2	16.45	16.45	-15.2	3,940	-0.38%
2023/12/08	0	0.00	3.4	16.11	16.20	-3.4	3,811	-0.09%
2023/12/07	0	0.00	4	15.95	16.05	-4	3,739	-0.11%
2023/12/06	1.1	16.10	19.9	16.02	16.05	-18.8	3,707	-0.51%
2023/12/05	0	0.00	1	15.75	15.80	-1	3,551	-0.03%
2023/12/04	0.2	15.80	10.3	15.80	15.80	-10.1	3,503	-0.29%
2023/12/01	50.1	15.75	0	0.00	15.75	50.1	3,500	1.43%
2023/11/27	0	15.75	0	0.00	15.55	0	3,344	0.00%
2023/11/23	0	0.00	0.3	15.60	15.70	-0.3	3,312	-0.01%
2023/11/22	0	0.00	5	15.40	15.50	-5	3,201	-0.16%
2023/11/21	0	0.00	21	15.40	15.45	-21	3,169	-0.66%
2023/11/17	0	0.00	8.3	15.29	15.35	-8.3	3,026	-0.27%
2023/11/15	1	14.95	0	0.00	15.00	1	2,824	0.04%
2023/11/13	0.7	14.95	0	0.00	14.90	0.7	2,868	0.02%
2023/11/09	2	14.90	1	14.85	14.90	1	3,030	0.03%
2023/11/06	0	0.00	5	14.85	14.90	-5	3,086	-0.16%
2023/11/02	2	14.80	0	0.00	14.80	2	3,126	0.06%
2023/10/30	5.4	14.70	5	14.65	14.65	0.4	3,243	0.01%
2023/10/27	2.2	14.80	0	0.00	14.70	2.2	3,250	0.07%
2023/10/23	0	0.00	1	14.80	14.80	-1	3,373	-0.03%
2023/10/20	0.1	14.80	50	14.80	14.85	-50	3,402	-1.47%
2023/10/18	0.3	14.90	0	0.00	14.90	0.3	3,467	0.01%
2023/10/17	0	0.00	1	14.90	14.90	-1	3,476	-0.03%
2023/10/11	50	14.95	0	0.00	14.95	50	4,524	1.11%
2023/10/03	0	0.00	1	14.75	14.80	-1	4,687	-0.02%
2023/10/02	1	14.75	0.5	14.75	14.75	0.5	4,752	0.01%
2023/09/27	0.8	14.75	1	14.65	14.70	-0.2	4,938	0.00%
2023/09/26	5	14.70	0	0.00	14.70	5	4,961	0.10%
2023/09/25	5	14.79	0	0.00	14.80	5	5,037	0.10%
2023/09/21	8.9	14.80	0	0.00	14.75	8.9	5,228	0.17%
2023/09/20	2	14.85	0	0.00	14.90	2	5,212	0.04%
2023/09/19	1	14.85	0	0.00	14.85	1	5,230	0.02%
2023/09/18	4	14.89	0	0.00	14.90	4	5,284	0.08%
2023/09/15	0.1	14.90	0	0.00	14.95	0.1	5,308	0.00%
2023/09/14	1	14.90	0	0.00	14.90	1	5,299	0.02%
2023/09/13	0.1	14.90	0	0.00	14.90	0.1	5,311	0.00%
2023/09/12	2	14.80	1	14.80	14.85	1	5,371	0.02%
2023/09/11	1	14.75	0	0.00	14.80	1	5,403	0.02%
2023/09/08	0	0.00	1	14.75	14.80	-1	5,393	-0.02%
2023/09/07	0	0.00	1.1	14.80	14.75	-1.1	5,419	-0.02%
2023/09/06	9	14.85	2.3	14.86	14.80	6.7	5,466	0.12%
2023/09/05	0	0.00	2	14.95	14.90	-2	5,470	-0.04%
2023/09/04	2	14.90	1	14.91	14.90	1	5,520	0.02%
2023/09/01	0	0.00	4	14.80	14.85	-4	5,539	-0.07%
2023/08/30	1	14.80	0.6	14.83	14.80	0.4	5,615	0.01%
2023/08/29	1	14.80	0.1	14.85	14.80	0.9	5,620	0.02%
2023/08/28	3	14.60	0	0.00	14.70	3	5,646	0.05%
2023/08/25	3.5	14.61	0	0.00	14.60	3.5	5,686	0.06%
2023/08/23	0.3	14.65	0	14.70	14.60	0.3	5,763	0.01%
2023/08/22	2.9	14.68	0.8	14.70	14.65	2.1	5,809	0.04%
2023/08/18	1.2	14.53	5	14.65	14.55	-3.8	5,861	-0.06%
2023/08/17	9	14.46	0	0.00	14.55	9	5,830	0.15%
2023/08/16	3	14.43	1	14.65	14.50	2	5,797	0.03%
2023/08/15	0	0.00	0.1	14.75	14.65	-0.1	5,689	0.00%
2023/08/14	2.1	14.73	0	0.00	14.70	2.1	5,704	0.04%
2023/08/11	1	14.85	2	14.85	14.90	-1	5,765	-0.02%
2023/08/09	0	0.00	3	14.85	14.85	-3	5,824	-0.05%
2023/08/08	2.2	14.81	5	14.80	14.80	-2.9	5,865	-0.05%
2023/08/04	0	0.00	1	14.85	14.85	-1	5,993	-0.02%
2023/08/02	5	14.83	0	0.00	14.85	5	6,033	0.08%
2023/08/01	2	14.90	0	15.00	15.00	2	6,003	0.03%
2023/07/31	1	14.95	1.3	14.98	14.90	-0.3	6,038	-0.01%
2023/07/27	1	15.00	0	0.00	15.05	1	6,158	0.02%
2023/07/25	0.5	14.90	0	0.00	14.90	0.5	6,312	0.01%
2023/07/24	2	14.83	0	0.00	14.80	2	6,290	0.03%
2023/07/21	11	14.95	0	0.00	14.90	11	6,277	0.18%
2023/07/19	405.2	14.95	26	14.95	15.00	379.2	6,347	5.97%	大買/鉅額交易
2023/07/18	6	15.04	6	15.10	15.15	0	6,220	0.00%
2023/07/17	45	15.73	30	15.72	15.75	15	5,840	0.26%
2023/07/14	1	15.45	0	0.00	15.55	1	5,566	0.02%
2023/07/13	0	0.00	0.8	15.50	15.45	-0.8	5,480	-0.01%
2023/07/12	1	15.50	1.7	15.47	15.50	-0.7	5,504	-0.01%
2023/07/11	1	15.45	15	15.40	15.45	-14	5,482	-0.26%
2023/07/10	13.3	15.26	6	15.32	15.25	7.3	5,506	0.13%
2023/07/07	0.8	15.20	1	15.05	15.20	-0.2	5,473	0.00%
2023/07/06	2	15.35	1	15.20	15.20	1	5,464	0.02%
2023/07/05	7.1	15.50	1	15.55	15.50	6.1	5,340	0.11%
2023/07/04	0	0.00	2	15.50	15.45	-2	5,311	-0.04%
2023/07/03	2.1	15.31	39	15.43	15.45	-36.9	5,297	-0.70%
2023/06/30	1	15.15	5.1	15.08	15.20	-4.1	5,217	-0.08%
2023/06/29	1	14.95	0	0.00	14.95	1	5,042	0.02%
2023/06/28	0	0.00	5	14.95	14.95	-5	5,061	-0.10%
2023/06/27	0	0.00	6	14.89	14.90	-6	5,091	-0.12%
2023/06/26	2	14.85	27.1	14.95	14.95	-25.1	5,095	-0.49%
2023/06/21	0	0.00	1	14.80	14.90	-1	5,055	-0.02%
2023/06/20	1	14.80	0	0.00	14.80	1	5,070	0.02%
2023/06/19	6.2	14.80	0	0.00	14.80	6.2	5,120	0.12%
2023/06/16	0	0.00	2	14.80	14.80	-2	5,149	-0.04%
2023/06/12	0	0.00	9.1	14.84	14.85	-9.1	5,429	-0.17%
2023/06/07	0	0.00	0.2	14.80	14.80	-0.2	5,987	0.00%
2023/06/06	1	14.80	1.1	14.80	14.80	-0.1	6,036	0.00%
2023/06/01	2	14.65	0	0.00	14.65	2	6,229	0.03%
2023/05/31	5	14.65	0	0.00	14.65	5	6,269	0.08%
2023/05/30	0	0.00	2	14.70	14.70	-2	6,363	-0.03%
2023/05/29	0	0.00	10	14.65	14.65	-10	6,459	-0.15%
2023/05/26	3.2	14.63	2	14.65	14.60	1.2	6,599	0.02%
2023/05/24	2	14.70	40	14.70	14.70	-38	6,793	-0.56%
2023/05/23	0.1	14.75	0	0.00	14.70	0.1	6,811	0.00%
2023/05/22	1	14.70	31	14.70	14.70	-30	6,994	-0.43%
2023/05/19	5	14.70	3	14.65	14.70	2	7,004	0.03%
2023/05/18	14	14.75	3	14.80	14.70	11	7,049	0.16%
2023/05/17	0	0.00	5	14.65	14.75	-5	7,009	-0.07%
2023/05/16	0.3	14.60	5	14.59	14.65	-4.7	6,928	-0.07%
2023/05/15	0	0.00	12	14.60	14.60	-12	6,957	-0.17%
2023/05/12	5.2	14.45	0	0.00	14.55	5.2	6,983	0.07%
2023/05/11	3	14.60	4	14.50	14.55	-1	7,003	-0.01%
2023/05/10	1	14.70	0	0.00	14.70	1	6,955	0.01%
2023/05/09	0	0.00	26.3	14.65	14.70	-26.3	7,038	-0.37%
2023/05/08	1.5	14.63	353	14.60	14.65	-351.5	7,071	-4.97%	大賣/鉅額交易
2023/05/05	0	0.00	1	14.60	14.65	-1	7,115	-0.01%
2023/05/04	3	14.50	23	14.54	14.55	-20	7,194	-0.28%
2023/05/03	0	14.45	4	14.40	14.45	-4	7,183	-0.06%
2023/05/02	32	14.35	0	0.00	14.40	32	7,141	0.45%
2023/04/28	0.5	14.15	0	0.00	14.10	0.5	7,128	0.01%
2023/04/26	0	0.00	34	14.01	14.10	-34	7,185	-0.47%
2023/04/25	0	0.00	22	14.00	14.00	-22	7,220	-0.30%
2023/04/24	3	13.95	3.3	14.00	14.00	-0.3	7,138	0.00%
2023/04/21	4	13.93	0	0.00	13.95	4	7,197	0.06%
2023/04/20	2	13.95	0	0.00	13.95	2	7,250	0.03%
2023/04/19	13	14.13	0.2	14.15	14.10	12.8	7,242	0.18%
2023/04/18	6	14.09	1	14.05	14.05	5	7,222	0.07%
2023/04/17	15	14.12	8	14.20	14.15	7	7,182	0.10%
2023/04/14	4	14.20	16	14.20	14.15	-12	7,079	-0.17%
2023/04/13	0	0.00	11	14.15	14.15	-11	7,050	-0.16%
2023/04/12	40	14.05	0.1	14.10	14.10	40	6,995	0.57%
2023/04/11	6	14.05	1.8	14.00	14.00	4.2	6,937	0.06%
2023/04/10	5	14.00	0	0.00	13.95	5	6,892	0.07%
2023/04/07	5	13.95	2	13.95	13.95	3	6,853	0.04%
2023/04/06	7.1	13.89	2	13.85	13.90	5.1	6,826	0.07%
2023/03/31	2	13.80	2	13.83	13.85	0	6,814	0.00%
2023/03/30	4	13.85	4	13.84	13.80	0	6,848	0.00%
2023/03/29	1.3	13.85	0	0.00	13.85	1.3	7,078	0.02%
2023/03/28	5	13.85	0	0.00	13.85	5	7,090	0.07%
2023/03/24	5	13.80	0	0.00	13.80	5	7,039	0.07%
2023/03/22	1	13.80	1	13.80	13.80	0	6,973	0.00%
2023/03/21	1	13.80	0	0.00	13.75	1	6,921	0.01%
2023/03/20	8	13.54	0	0.00	13.60	8	6,858	0.12%
2023/03/17	7	13.55	1	13.55	13.55	6	6,842	0.09%
2023/03/16	48.5	13.52	12	13.54	13.50	36.5	6,757	0.54%
2023/03/15	12.2	13.70	3	13.70	13.70	9.2	6,556	0.14%
2023/03/14	6	13.59	0	0.00	13.60	6	6,510	0.09%
2023/03/13	3	13.75	10.1	13.58	13.75	-7.1	6,266	-0.11%
2023/03/10	26	13.91	0	0.00	13.90	26	6,050	0.43%
2023/03/09	3.8	14.10	0	0.00	14.05	3.8	5,909	0.06%
2023/03/07	4	13.95	1	14.00	14.05	3	5,796	0.05%
2023/03/06	0	0.00	4.1	13.88	13.90	-4.1	5,682	-0.07%
2023/03/03	2	13.73	0	0.00	13.75	2	5,597	0.04%
2023/03/02	11	13.75	0	0.00	13.75	11	5,567	0.20%
2023/03/01	5	13.90	14	13.87	13.90	-9	5,443	-0.17%
2023/02/24	12	13.75	0	0.00	13.75	12	5,339	0.22%
2023/02/23	0	0.00	1	13.65	13.65	-1	5,141	-0.02%
2023/02/22	0	0.00	0.1	13.45	13.45	-0.1	5,001	0.00%
2023/02/21	2	13.35	2	13.45	13.35	0	4,879	0.00%
2023/02/20	0.1	13.40	1	13.45	13.40	-1	4,846	-0.02%
2023/02/17	0.5	13.25	0	0.00	13.25	0.5	4,645	0.01%
2023/02/16	2	13.20	0	0.00	13.20	2	4,645	0.04%
2023/02/14	2	13.25	0	0.00	13.25	2	4,611	0.04%
2023/02/13	2.4	13.21	4	13.20	13.25	-1.6	4,583	-0.03%
2023/02/08	2	13.30	2	13.20	13.20	0	4,419	0.00%
2023/02/07	0.3	13.20	0	0.00	13.20	0.3	4,333	0.01%
2023/02/03	0	0.00	6	13.25	13.25	-6	4,145	-0.14%
2023/02/02	0.4	13.15	5	13.20	13.20	-4.6	4,044	-0.11%
2023/02/01	0.5	13.15	2	13.15	13.10	-1.5	3,912	-0.04%
2023/01/31	4	13.08	3	13.07	13.10	1	3,879	0.03%
2023/01/30	2	13.05	0	0.00	13.10	2	3,815	0.05%
2023/01/17	8	13.05	0	0.00	13.05	8	3,692	0.22%
2023/01/16	2	13.10	0	0.00	13.10	2	3,604	0.06%
2023/01/13	3	13.00	0	0.00	13.05	3	3,586	0.08%
2023/01/11	0	0.00	0.5	13.10	13.10	-0.5	3,655	-0.01%
2023/01/10	1	13.10	5	13.10	13.10	-4	3,627	-0.11%
2023/01/09	0	0.00	15	12.95	13.00	-15	3,597	-0.42%
2023/01/06	2	12.85	10	12.85	12.90	-8	3,593	-0.22%
2023/01/05	0	0.00	25	12.90	12.90	-25	3,688	-0.68%
2023/01/04	1	12.85	0	0.00	12.80	1	3,685	0.03%
2023/01/03	0	0.00	1	12.80	12.80	-1	3,760	-0.03%
2022/12/29	2	12.80	0	0.00	12.80	2	3,749	0.05%
2022/12/28	0.1	12.90	0	0.00	12.85	0.1	3,778	0.00%
2022/12/26	0.1	12.85	1.2	12.85	12.85	-1.1	3,828	-0.03%
2022/12/23	18	12.85	0	0.00	12.80	18	3,880	0.46%
2022/12/22	4.1	12.84	2	12.85	12.85	2.1	3,917	0.05%
2022/12/21	40.5	12.78	46	12.81	12.80	-5.5	3,953	-0.14%
2022/12/20	12.1	13.00	0	0.00	12.95	12.1	3,763	0.32%
2022/12/19	0.2	13.10	3	13.05	13.05	-2.8	3,818	-0.07%
2022/12/14	0.6	13.10	10	13.13	13.10	-9.4	3,850	-0.25%
2022/12/13	8	13.06	10	13.10	13.05	-2	3,832	-0.05%
2022/12/09	1.5	13.10	5	13.15	13.15	-3.5	4,134	-0.08%
2022/12/07	0	0.00	17	13.05	13.00	-17	4,152	-0.41%
2022/12/02	0	0.00	2	13.13	13.10	-2	4,207	-0.05%
2022/12/01	0.1	13.20	10	13.23	13.15	-10	4,264	-0.23%
2022/11/29	4	13.03	8	13.06	13.15	-4	4,285	-0.09%
2022/11/24	0	0.00	8	12.98	13.05	-8	4,349	-0.18%
2022/11/23	1.4	12.93	2	12.95	12.95	-0.6	4,328	-0.01%
2022/11/21	0	0.00	1	12.70	12.75	-1	4,315	-0.02%
2022/11/18	0.5	12.80	0	0.00	12.75	0.5	4,338	0.01%
2022/11/17	2	12.70	0	0.00	12.75	2	4,353	0.05%
2022/11/16	9.1	12.80	0	0.00	12.70	9.1	4,356	0.21%
2022/11/15	2	12.85	0	0.00	12.90	2	4,331	0.05%
2022/11/14	2	12.85	0	0.00	12.95	2	4,307	0.05%
2022/11/11	3	12.87	1	12.90	12.90	2	4,264	0.05%
2022/11/10	30.1	12.85	0	0.00	12.75	30.1	4,257	0.71%
2022/11/09	1	12.80	7	12.86	12.90	-6	4,254	-0.14%
2022/11/07	1	12.55	2	12.60	12.60	-1	4,212	-0.02%
2022/11/04	0	0.00	4	12.50	12.50	-4	4,241	-0.09%
2022/11/02	2	12.45	10	12.50	12.45	-8	4,285	-0.19%
2022/10/27	0	0.00	3	12.55	12.45	-3	4,288	-0.07%
2022/10/26	3	12.40	1.1	12.45	12.45	2	4,280	0.05%
2022/10/20	4.2	12.16	20	12.10	12.20	-15.8	4,234	-0.37%
2022/10/19	3.4	12.51	0.2	12.50	12.40	3.2	4,117	0.08%
2022/10/18	8.2	12.63	0.1	12.70	12.65	8.1	4,054	0.20%
2022/10/17	0.4	12.68	10	12.60	12.65	-9.6	4,008	-0.24%
2022/10/14	6.2	12.89	0	0.00	12.85	6.2	3,986	0.15%
2022/10/13	45.2	12.97	0	0.00	12.80	45.2	4,037	1.12%
2022/10/12	0.3	13.10	0	0.00	13.05	0.3	4,079	0.01%
2022/10/11	1.2	13.10	0	0.00	13.00	1.2	4,314	0.03%
2022/10/07	22	13.15	0	0.00	13.15	22	4,344	0.51%
2022/10/05	0	0.00	1	13.10	13.05	-1	4,433	-0.02%
2022/10/04	3	13.08	2	13.13	13.10	1	4,464	0.02%
2022/10/03	0	0.00	6	13.10	13.10	-6	4,464	-0.13%
2022/09/30	1	13.15	30	13.10	13.15	-29	4,468	-0.65%
2022/09/29	1	13.05	14	13.17	13.20	-13	4,468	-0.29%
2022/09/28	20	13.08	9	13.21	13.05	11	4,495	0.24%
2022/09/27	10.1	13.30	0	0.00	13.30	10.1	4,445	0.23%
2022/09/26	1.4	13.39	0	0.00	13.35	1.4	4,429	0.03%
2022/09/22	1.4	13.50	2	13.60	13.60	-0.6	4,488	-0.01%
2022/09/21	0	0.00	3.3	13.60	13.55	-3.3	4,457	-0.07%
2022/09/20	1	13.55	10	13.59	13.55	-9	4,448	-0.20%
2022/09/19	0	0.00	4	13.53	13.55	-4	4,465	-0.09%
2022/09/16	2	13.45	3	13.65	13.45	-1	4,446	-0.02%
2022/09/15	5.2	13.60	0	0.00	13.65	5.2	4,240	0.12%
2022/09/14	37	13.55	2	13.55	13.55	35	4,252	0.82%
2022/09/08	3	13.50	0	0.00	13.65	3	4,546	0.07%
2022/09/07	6	13.51	0	0.00	13.55	6	4,599	0.13%
2022/09/06	0	0.00	5	13.76	13.70	-5	4,590	-0.11%
2022/09/05	0	0.00	8.5	13.80	13.80	-8.5	4,576	-0.18%
2022/09/02	0	0.00	25	13.75	13.70	-25	4,588	-0.54%
2022/08/31	0	0.00	0.4	13.70	13.65	-0.4	4,511	-0.01%
2022/08/30	0	0.00	10	13.55	13.50	-10	4,513	-0.22%
2022/08/29	2	13.50	0	0.00	13.55	2	4,507	0.04%
2022/08/26	1	13.55	0	0.00	13.60	1	4,509	0.02%
2022/08/25	0	0.00	6.5	13.52	13.55	-6.5	4,513	-0.14%
2022/08/24	0.1	13.55	0	0.00	13.50	0.1	4,508	0.00%
2022/08/23	3	13.45	46	13.43	13.45	-43	4,529	-0.95%
2022/08/22	2	13.50	0	0.00	13.45	2	4,560	0.04%
2022/08/19	1	13.50	0	0.00	13.45	1	4,583	0.02%
2022/08/18	0.1	13.55	0	0.00	13.45	0.1	4,601	0.00%
2022/08/17	1	13.55	1	13.55	13.45	0	4,630	0.00%
2022/08/16	0.1	13.55	0	0.00	13.55	0.1	4,618	0.00%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/11	20	13.68	0	0.00	13.70	20	4,732	0.42%
2022/08/10	0.3	13.52	5	13.50	13.50	-4.7	4,772	-0.10%
2022/08/09	5	13.40	1	13.30	13.35	4	4,781	0.08%
2022/08/08	2	13.25	0	0.00	13.25	2	4,852	0.04%
2022/08/04	0	0.00	2	13.00	13.15	-2	5,083	-0.04%
2022/08/03	6	13.10	0	0.00	13.05	6	5,105	0.12%
2022/08/02	1	13.25	0	0.00	13.20	1	5,208	0.02%
2022/08/01	1	13.40	0	0.00	13.40	1	5,404	0.02%
2022/07/29	1	13.40	0	0.00	13.30	1	5,555	0.02%
2022/07/28	0	0.00	0.3	13.45	13.40	-0.3	5,672	-0.01%
2022/07/26	3	13.10	0	0.00	13.05	3	5,745	0.05%
2022/07/25	1	13.10	14	13.12	13.10	-13	5,763	-0.23%
2022/07/20	13	12.96	0	0.00	12.85	13	5,870	0.22%
2022/07/19	11.1	13.00	5	13.00	13.00	6.1	5,854	0.10%
2022/07/18	15.1	13.68	0	0.00	13.70	15.1	5,825	0.26%
2022/07/15	10.2	13.52	1	13.60	13.60	9.2	5,675	0.16%
2022/07/14	5	13.55	0	0.00	13.60	5	5,710	0.09%
2022/07/13	20.2	13.50	24	13.54	13.55	-3.8	5,748	-0.07%
2022/07/12	6	13.46	9	13.49	13.45	-3	5,911	-0.05%
2022/07/11	2	13.65	20	13.69	13.65	-18	5,938	-0.30%
2022/07/08	9	13.64	0	0.00	13.65	9	6,261	0.14%
2022/07/07	2	13.55	0	0.00	13.55	2	6,347	0.03%
2022/07/06	6	13.61	1	13.75	13.55	5	6,480	0.08%
2022/07/05	1	13.70	6	13.65	13.75	-5	6,683	-0.07%
2022/07/04	1	13.55	6	13.50	13.60	-5	6,820	-0.07%
2022/07/01	3	13.57	2	13.65	13.55	1	7,211	0.01%
2022/06/30	3	13.55	0	0.00	13.55	3	7,316	0.04%
2022/06/29	0	0.00	40	13.75	13.75	-40	7,298	-0.55%
2022/06/28	2	13.65	5	13.75	13.75	-3	7,515	-0.04%
2022/06/27	1	13.80	10	13.80	13.80	-9	7,595	-0.12%
2022/06/23	0	0.00	15	13.57	13.60	-15	7,685	-0.20%
2022/06/22	8.1	13.62	5	13.70	13.45	3.1	7,821	0.04%
2022/06/21	10	13.65	0	0.00	13.65	10	7,917	0.13%
2022/06/20	8.1	13.50	0	0.00	13.40	8.1	8,058	0.10%
2022/06/17	1	13.65	0	0.00	13.95	1	7,960	0.01%
2022/06/16	1	13.75	0	0.00	13.75	1	7,911	0.01%
2022/06/14	0	0.00	11	13.85	13.90	-11	8,405	-0.13%
2022/06/13	4.2	13.62	23	13.61	13.70	-18.8	8,635	-0.22%
2022/06/09	1	13.90	5	13.90	13.85	-4	8,699	-0.05%
2022/06/08	1	13.85	0	0.00	13.95	1	8,768	0.01%
2022/06/07	0	0.00	0	13.85	13.85	0	8,851	0.00%
2022/06/06	2	13.95	0	0.00	13.90	2	8,966	0.02%
2022/06/02	3	13.83	5	13.85	13.90	-2	9,121	-0.02%
2022/05/30	15	14.12	0	0.00	14.15	15	9,301	0.16%
2022/05/27	1	14.00	36.3	13.96	14.00	-35.3	9,302	-0.38%
2022/05/26	1	13.80	20	13.87	13.90	-19	9,340	-0.20%
2022/05/25	3	13.75	7	13.90	13.90	-4	9,448	-0.04%
2022/05/24	12	13.83	8.1	13.97	13.80	3.9	9,604	0.04%
2022/05/23	3	13.72	17.5	13.77	13.80	-14.5	9,619	-0.15%
2022/05/20	3	13.80	4	13.80	13.80	-1	9,719	-0.01%
2022/05/19	3.1	13.55	43	13.68	13.75	-39.9	9,705	-0.41%
2022/05/18	22	13.79	13.5	13.76	13.85	8.5	9,688	0.09%
2022/05/17	1	13.45	2	13.50	13.50	-1	9,655	-0.01%
2022/05/16	7	13.40	56	13.38	13.40	-49	9,650	-0.51%
2022/05/13	2	13.45	0	0.00	13.50	2	9,644	0.02%
2022/05/12	41.3	13.45	1	13.65	13.35	40.3	9,630	0.42%
2022/05/11	4	13.95	21	13.88	13.85	-17	9,549	-0.18%
2022/05/10	29.1	13.95	69.2	13.60	13.90	-40.1	9,576	-0.42%
2022/05/09	11.4	13.79	21	13.75	13.75	-9.6	9,563	-0.10%
2022/05/06	7.1	14.17	50	14.22	14.20	-42.9	9,536	-0.45%
2022/05/05	22	14.50	0	0.00	14.50	22	9,572	0.23%
2022/05/04	2	14.65	0	0.00	14.65	2	9,500	0.02%
2022/05/03	4	14.73	2	14.85	14.70	2	9,564	0.02%
2022/04/29	17	14.94	0	0.00	14.95	17	9,791	0.17%
2022/04/28	0	0.00	25	14.91	14.95	-25	9,955	-0.25%
2022/04/27	1.1	14.85	11	14.90	14.90	-9.9	10,020	-0.10%
2022/04/26	4	15.05	0	0.00	15.10	4	10,027	0.04%
2022/04/25	100	14.95	0	0.00	14.95	100	10,112	0.99%
2022/04/22	24	15.20	1	15.20	15.25	23	10,221	0.23%
2022/04/21	2.1	14.80	14	14.96	15.05	-12	10,444	-0.11%
2022/04/20	4	14.78	30	14.82	15.00	-26	10,773	-0.24%
2022/04/18	10.1	14.76	7.7	14.74	14.75	2.4	12,254	0.02%
2022/04/15	7	15.14	7	15.14	15.15	0	12,176	0.00%
2022/04/14	24	15.30	2.8	15.31	15.15	21.2	12,347	0.17%
2022/04/13	9	15.54	2	15.65	15.75	7	12,104	0.06%
2022/04/12	9.3	15.80	10	15.70	15.75	-0.8	12,199	-0.01%
2022/04/11	51	15.93	2.1	16.09	16.00	48.9	12,060	0.41%
2022/04/08	0	0.00	46	15.73	15.75	-46	11,837	-0.39%
2022/04/07	30	15.61	4	15.45	15.35	26	11,713	0.22%
2022/04/06	15	15.37	5.1	15.45	15.55	9.9	11,389	0.09%
2022/04/01	22.2	15.20	15	15.23	15.20	7.2	11,351	0.06%
2022/03/31	11	15.22	18.2	15.23	15.15	-7.2	11,470	-0.06%
2022/03/30	1	14.90	60.2	14.95	14.95	-59.2	11,273	-0.52%
2022/03/29	8	14.82	1	14.85	14.80	7	11,189	0.06%
2022/03/28	7	14.83	3	14.80	14.85	4	11,160	0.04%
2022/03/25	8	14.74	0	0.00	14.70	8	11,087	0.07%
2022/03/24	12.3	15.04	70.2	14.95	15.00	-57.9	10,926	-0.53%
2022/03/23	7	15.02	48.2	14.88	15.05	-41.2	10,830	-0.38%
2022/03/22	7	14.61	0	0.00	14.65	7	10,622	0.07%
2022/03/21	3	14.65	4.7	14.71	14.70	-1.7	10,611	-0.02%
2022/03/18	15	14.72	49.2	14.68	14.75	-34.2	10,519	-0.33%
2022/03/17	21	14.28	92.1	14.33	14.35	-71.1	10,135	-0.70%
2022/03/16	0	0.00	2.8	14.04	14.15	-2.8	9,988	-0.03%
2022/03/15	0	0.00	2	13.75	13.80	-2	9,752	-0.02%
2022/03/10	1	13.60	10	13.60	13.70	-9	9,690	-0.09%
2022/03/09	5	13.30	0	0.00	13.35	5	9,647	0.05%
2022/03/08	14.4	13.21	15	13.20	13.25	-0.6	9,516	-0.01%
2022/03/07	16.2	13.30	68	13.34	13.40	-51.8	9,374	-0.55%
2022/03/04	1	13.55	10.7	13.60	13.60	-9.7	9,279	-0.10%
2022/03/03	5	13.60	2	13.65	13.65	3	9,317	0.03%
2022/03/01	0	0.00	7	13.60	13.70	-7	9,306	-0.08%
2022/02/25	4.9	13.43	18	13.46	13.40	-13.1	9,255	-0.14%
2022/02/24	10.2	13.35	11.2	13.38	13.35	-1	9,162	-0.01%
2022/02/22	7	13.56	5	13.58	13.55	2	9,066	0.02%
2022/02/21	0	0.00	1	13.65	13.65	-1	9,092	-0.01%
2022/02/18	20	13.70	1.2	13.71	13.75	18.8	9,255	0.20%
2022/02/17	3	13.73	11	13.74	13.70	-8	9,255	-0.09%
2022/02/16	5	13.71	31.5	13.71	13.70	-26.5	9,257	-0.29%
2022/02/15	10	13.69	1	13.70	13.65	9	9,293	0.10%
2022/02/14	5	13.65	0	0.00	13.75	5	9,233	0.05%
2022/02/11	1.2	13.75	0	0.00	13.80	1.2	9,171	0.01%
2022/02/10	0	0.00	1	13.70	13.75	-1	9,127	-0.01%
2022/02/09	11	13.81	2.5	13.81	13.80	8.5	9,078	0.09%
2022/02/08	11	13.85	0.6	13.85	13.85	10.4	8,981	0.12%
2022/02/07	3	13.60	23	13.61	13.65	-20	8,819	-0.23%
2022/01/26	0	0.00	1.1	13.31	13.30	-1.1	8,678	-0.01%
2022/01/25	2	13.30	106	13.20	13.20	-104	8,651	-1.20%	大賣/鉅額交易
2022/01/24	11	13.14	47.9	13.13	13.40	-36.9	8,588	-0.43%
2022/01/21	19	13.23	8.2	13.24	13.20	10.8	8,332	0.13%
2022/01/20	5	13.40	5.2	13.45	13.45	-0.2	8,158	0.00%
2022/01/19	2	13.55	0	13.55	13.55	2	8,135	0.02%
2022/01/18	1	13.60	2.7	13.59	13.65	-1.7	8,099	-0.02%
2022/01/17	0.1	13.75	31.5	13.59	13.55	-31.4	7,991	-0.39%
2022/01/14	12	13.82	16	13.70	13.75	-4	7,835	-0.05%
2022/01/13	0	0.00	43	13.70	13.85	-43	7,675	-0.56%
2022/01/12	115.6	13.46	152	13.54	13.55	-36.4	7,345	-0.50%	大買/大賣/
2022/01/11	148	13.57	25.2	13.43	13.60	122.8	6,983	1.76%	大買/鉅額交易
2022/01/10	6.6	12.79	42	12.80	12.90	-35.4	5,799	-0.61%
2022/01/07	10.2	12.50	40	12.58	12.60	-29.8	5,674	-0.52%
2022/01/06	2.1	12.37	0	0.00	12.35	2.1	5,424	0.04%
2022/01/05	0.9	12.35	14.2	12.29	12.35	-13.3	5,346	-0.25%
2022/01/04	1	12.15	1	12.20	12.20	0	5,210	0.00%
2022/01/03	6	12.17	10	12.15	12.20	-4	5,178	-0.08%
2021/12/30	5	12.15	0	0.00	12.15	5	5,138	0.10%
2021/12/29	26	12.10	16	12.12	12.15	10	5,118	0.20%
2021/12/28	14.3	12.04	5	12.05	12.05	9.3	5,057	0.18%
2021/12/27	12	12.00	52	12.00	12.00	-40	4,944	-0.81%
2021/12/24	0.1	12.10	14	12.09	12.05	-13.9	4,855	-0.29%
2021/12/23	10	12.05	0	0.00	12.05	10	4,875	0.21%
2021/12/22	0.3	12.05	3	12.05	12.05	-2.8	4,893	-0.06%
2021/12/20	6.1	12.00	1	12.00	12.00	5.1	4,958	0.10%
2021/12/17	0	0.00	2	12.00	12.05	-2	4,957	-0.04%
2021/12/16	5	12.00	20	12.00	12.00	-15	4,930	-0.30%
2021/12/14	2	12.00	0	0.00	12.00	2	5,195	0.04%
2021/12/13	0.4	12.08	3.3	12.02	12.05	-2.9	5,238	-0.05%
2021/12/10	0	0.00	13	12.04	12.05	-13	5,378	-0.24%
2021/12/09	7	12.00	0	0.00	12.05	7	5,445	0.13%
2021/12/08	1	12.00	0	0.00	12.00	1	5,513	0.02%
2021/12/07	0.4	12.00	1.1	11.95	12.00	-0.7	5,452	-0.01%
2021/12/06	0.5	12.00	0	0.00	11.95	0.5	5,470	0.01%
2021/12/03	0	0.00	0.1	12.00	12.00	-0.1	5,541	0.00%
2021/12/02	0	0.00	1	11.95	11.95	-1	5,508	-0.02%
2021/12/01	14	11.95	1	11.95	12.00	13	5,556	0.23%
2021/11/30	43	11.90	0	0.00	11.90	43	5,609	0.77%
2021/11/29	5.1	11.95	2.2	11.95	11.95	2.9	5,634	0.05%
2021/11/25	0.1	12.10	0	0.00	12.10	0.1	6,176	0.00%
2021/11/23	2	12.05	0	0.00	12.00	2	6,862	0.03%
2021/11/22	0.9	12.10	6	12.06	12.10	-5.1	6,968	-0.07%
2021/11/19	11	12.15	0	0.00	12.05	11	7,010	0.16%
2021/11/18	5.1	12.17	1.4	12.17	12.20	3.7	6,985	0.05%
2021/11/17	6	12.02	6	12.02	12.05	0	6,849	0.00%
2021/11/15	1	12.00	0	0.00	12.00	1	6,784	0.01%
2021/11/12	0	0.00	8	11.95	12.00	-8	6,783	-0.12%
2021/11/10	0.1	11.90	0	0.00	11.95	0.1	6,841	0.00%
2021/11/09	1.1	11.95	0	0.00	11.90	1.1	6,884	0.02%
2021/11/05	0	0.00	0.4	12.00	11.95	-0.4	6,907	-0.01%
2021/11/04	1	11.95	0.2	11.95	11.95	0.8	6,951	0.01%
2021/11/03	0	0.00	9.3	11.99	12.00	-9.3	6,946	-0.13%
2021/11/02	2	12.00	3	11.95	12.00	-1	6,914	-0.02%
2021/11/01	5	11.90	0	11.95	11.95	5	6,905	0.07%
2021/10/29	0	11.90	0	0.00	11.95	0	6,915	0.00%
2021/10/26	1	11.95	4.1	11.95	11.95	-3.1	6,792	-0.05%
2021/10/25	1	11.90	0	0.00	11.95	1	6,754	0.01%
2021/10/22	0	0.00	1	11.90	11.95	-1	6,807	-0.01%
2021/10/21	0	0.00	12	11.94	11.90	-12	6,808	-0.18%
2021/10/20	0	0.00	18	11.79	11.80	-18	6,666	-0.27%
2021/10/19	1	11.75	11	11.70	11.70	-10	6,607	-0.15%
2021/10/18	0	0.00	2	11.60	11.70	-2	6,588	-0.03%
2021/10/15	5	11.65	1	11.60	11.65	4	6,594	0.06%
2021/10/14	0	0.00	1	11.60	11.60	-1	6,620	-0.02%
2021/10/13	1	11.60	1	11.55	11.60	0	6,660	0.00%
2021/10/12	6.1	11.58	3.1	11.55	11.60	3	6,714	0.04%
2021/10/08	5	11.58	0	0.00	11.55	5	6,656	0.08%
2021/10/07	7	11.55	1.3	11.55	11.55	5.7	6,680	0.09%
2021/10/06	0.3	11.55	0	0.00	11.55	0.3	6,717	0.00%
2021/10/05	1	11.50	25	11.50	11.50	-24	6,776	-0.35%
2021/10/04	0.9	11.55	0.1	11.50	11.55	0.8	6,784	0.01%
2021/10/01	5.8	11.50	1	11.50	11.50	4.8	6,800	0.07%
2021/09/30	2	11.60	0	0.00	11.60	2	6,724	0.03%
2021/09/29	1	11.50	0	0.00	11.55	1	6,730	0.01%
2021/09/27	2	11.60	0	0.00	11.55	2	6,763	0.03%
2021/09/24	5.5	11.55	2	11.55	11.55	3.5	6,736	0.05%
2021/09/22	24	11.44	0	0.00	11.45	24	6,779	0.35%
2021/09/17	1	11.55	1	11.55	11.50	0	6,703	0.00%
2021/09/16	4	11.43	10	11.45	11.50	-6	6,504	-0.09%
2021/09/15	14	11.43	0	0.00	11.40	14	6,414	0.22%
2021/09/14	16	11.51	0	0.00	11.50	16	6,264	0.26%
2021/09/13	2	11.55	30	11.60	11.55	-28	6,172	-0.45%
2021/09/10	26	11.60	0	0.00	11.55	26	6,092	0.43%
2021/09/09	4	11.55	0	0.00	11.55	4	6,250	0.06%
2021/09/08	8.5	11.62	1	11.60	11.55	7.5	6,226	0.12%
2021/09/06	4	11.73	0	0.00	11.70	4	6,217	0.06%
2021/09/03	0	0.00	12	11.74	11.75	-12	6,182	-0.19%
2021/09/02	12	11.61	21.1	11.65	11.60	-9.1	6,111	-0.15%
2021/09/01	5	11.70	18	11.80	11.70	-13	6,039	-0.22%
2021/08/31	0.6	11.70	6	11.75	11.75	-5.4	5,938	-0.09%
2021/08/30	9	12.20	3.2	12.20	12.20	5.8	5,404	0.11%
2021/08/27	1.1	12.05	15.7	12.10	12.10	-14.6	4,991	-0.29%
2021/08/26	3	12.00	3	12.00	12.00	0	4,724	0.00%
2021/08/24	0	0.00	22	11.95	11.95	-22	4,618	-0.48%
2021/08/20	2	11.85	0	0.00	11.90	2	4,610	0.04%
2021/08/19	5	11.85	0	0.00	11.85	5	4,692	0.11%
2021/08/17	5	11.85	0	0.00	11.90	5	4,653	0.11%
2021/08/16	1.2	11.90	0	0.00	11.90	1.2	4,627	0.03%
2021/08/13	3.5	11.95	0	0.00	11.95	3.5	4,558	0.08%
2021/08/12	0.1	11.95	6	11.95	12.00	-5.9	4,531	-0.13%
2021/08/10	0	0.00	1	11.95	12.00	-1	4,695	-0.02%
2021/08/05	5	12.00	6	11.95	12.00	-1	5,333	-0.02%
2021/08/03	0	0.00	0.3	11.90	11.90	-0.3	5,912	-0.01%
2021/07/30	6	11.90	0	0.00	11.90	6	6,257	0.10%
2021/07/28	1	11.85	23	11.82	11.90	-22	6,444	-0.34%
2021/07/27	0	0.00	0.3	11.90	11.95	-0.3	6,687	0.00%
2021/07/26	1.3	11.96	17	11.93	11.90	-15.7	6,812	-0.23%
2021/07/23	0	0.00	4	11.91	11.95	-4	6,844	-0.06%
2021/07/22	1	11.85	11	11.90	11.90	-10	6,919	-0.14%
2021/07/20	1	11.85	0	0.00	11.85	1	6,998	0.01%
2021/07/19	35	11.95	0	0.00	11.95	35	6,975	0.50%
2021/07/16	3	11.85	2	11.90	11.90	1	7,058	0.01%
2021/07/15	0	0.00	15	11.90	11.90	-15	7,022	-0.21%
2021/07/14	11	11.91	0	0.00	11.90	11	7,136	0.15%
2021/07/13	4	11.90	0	0.00	11.90	4	7,338	0.05%
2021/07/12	2	11.85	7	11.85	11.85	-5	7,356	-0.07%
2021/07/09	0	0.00	10	11.75	11.75	-10	7,378	-0.14%
2021/07/08	3	11.75	40	11.80	11.80	-37	7,400	-0.50%
2021/07/06	4.2	11.70	1	11.70	11.70	3.2	7,599	0.04%
2021/07/05	0	0.00	12	11.64	11.65	-12	7,708	-0.16%
2021/07/01	3	11.57	0	0.00	11.55	3	7,727	0.04%
2021/06/30	10	11.60	11.4	11.55	11.60	-1.4	7,769	-0.02%
2021/06/29	1	11.60	7	11.55	11.60	-6	7,784	-0.08%
2021/06/28	11	11.60	0	11.60	11.60	11	7,810	0.14%
2021/06/25	0	0.00	16.5	11.57	11.55	-16.5	7,838	-0.21%
2021/06/22	5	11.47	0	0.00	11.50	5	7,936	0.06%
2021/06/18	3	11.48	6	11.59	11.45	-3	7,956	-0.04%
2021/06/17	2	11.45	2	11.50	11.45	0	7,820	0.00%
2021/06/16	4	11.49	1	11.45	11.45	3	8,023	0.04%
2021/06/15	0	0.00	1	11.45	11.50	-1	8,007	-0.01%
2021/06/11	0.2	11.55	2	11.48	11.50	-1.8	8,048	-0.02%
2021/06/09	19.3	11.48	0	11.50	11.40	19.3	8,127	0.24%
2021/06/07	205	11.50	0	11.55	11.45	205	8,553	2.40%	大買/鉅額交易
2021/06/04	12	11.50	2	11.55	11.55	10	8,648	0.12%
2021/06/03	0	0.00	11	11.55	11.55	-11	8,843	-0.12%
2021/06/01	4.1	11.39	0	0.00	11.45	4.1	8,926	0.05%
2021/05/31	4	11.40	1	11.35	11.35	3	8,959	0.03%
2021/05/28	1	11.30	0	0.00	11.35	1	9,021	0.01%
2021/05/27	4	11.25	0	0.00	11.20	4	9,087	0.04%
2021/05/26	4	11.30	0	0.00	11.35	4	9,046	0.04%
2021/05/25	5	11.35	7	11.34	11.35	-2	9,080	-0.02%
2021/05/24	10	11.30	0	0.00	11.30	10	9,197	0.11%
2021/05/21	4	11.28	0	0.00	11.35	4	9,258	0.04%
2021/05/20	5	11.20	0	0.00	11.25	5	9,295	0.05%
2021/05/19	1	11.20	84	11.25	11.25	-83	9,306	-0.89%
2021/05/18	33	11.33	0	0.00	11.35	33	9,281	0.36%
2021/05/17	96.9	11.03	6.1	11.10	11.05	90.8	9,210	0.99%
2021/05/14	4	11.34	4	11.34	11.45	0	8,975	0.00%
2021/05/13	12	11.24	1	11.40	11.30	11	8,808	0.12%
2021/05/12	48	11.61	11	11.51	11.40	37	8,600	0.43%
2021/05/11	0	0.00	10	11.90	11.85	-10	8,154	-0.12%
2021/05/10	0.3	12.00	5.1	12.05	12.05	-4.9	8,016	-0.06%
2021/05/06	32	11.86	0.1	11.85	11.85	31.9	7,719	0.41%
2021/05/05	0	0.00	3	11.80	11.80	-3	7,642	-0.04%
2021/05/04	6	11.70	0	0.00	11.70	6	7,584	0.08%
2021/05/03	2	11.90	10	11.90	11.95	-8	7,314	-0.11%
2021/04/29	0.3	11.90	6	11.95	11.95	-5.8	7,206	-0.08%
2021/04/28	7	11.99	8.5	11.95	11.95	-1.5	7,171	-0.02%
2021/04/26	14	11.84	0	0.00	11.90	14	7,175	0.20%
2021/04/23	1	11.75	1	11.75	11.80	0	7,071	0.00%
2021/04/22	20	11.85	0	0.00	11.80	20	7,102	0.28%
2021/04/21	3	11.82	2	11.84	11.80	1	7,005	0.01%
2021/04/20	3	11.88	0	0.00	11.90	3	7,047	0.04%
2021/04/19	0	0.00	6.7	11.85	11.95	-6.7	6,975	-0.10%
2021/04/16	0	0.00	1	11.65	11.70	-1	6,837	-0.01%
2021/04/15	1	11.70	1	11.65	11.70	0	6,868	0.00%
2021/04/14	6	11.53	5	11.50	11.55	1	6,783	0.01%
2021/04/13	1	11.55	2	11.53	11.55	-1	6,809	-0.01%
2021/04/12	0	0.00	4.1	11.46	11.50	-4.1	6,717	-0.06%
2021/04/08	2	11.50	3.9	11.45	11.45	-1.9	6,602	-0.03%
2021/04/07	2	11.45	10	11.45	11.45	-8	6,733	-0.12%
2021/03/31	6.7	11.46	16.1	11.49	11.50	-9.4	6,705	-0.14%
2021/03/30	1	11.45	0	0.00	11.50	1	6,676	0.01%
2021/03/29	0	0.00	4	11.50	11.45	-4	6,696	-0.06%
2021/03/26	10	11.45	0	0.00	11.45	10	6,857	0.15%
2021/03/25	0	0.00	8	11.40	11.40	-8	6,832	-0.12%
2021/03/24	0	0.00	1	11.35	11.35	-1	6,908	-0.01%
2021/03/23	2	11.35	0	0.00	11.35	2	6,882	0.03%
2021/03/22	6	11.35	0	11.35	11.40	6	6,882	0.09%
2021/03/19	7	11.26	120	11.40	11.25	-113	6,891	-1.64%	大賣/鉅額交易
2021/03/18	4	11.40	15	11.40	11.40	-11	6,694	-0.16%
2021/03/17	2	11.43	0	0.00	11.40	2	6,687	0.03%
2021/03/16	2	11.40	50.6	11.40	11.50	-48.6	6,673	-0.73%
2021/03/15	1	11.40	0	0.00	11.40	1	6,744	0.01%
2021/03/12	1	11.30	0	0.00	11.40	1	6,790	0.01%
2021/03/11	13	11.35	35	11.36	11.30	-22	6,758	-0.33%
2021/03/10	4	11.45	20	11.45	11.50	-16	6,461	-0.25%
2021/03/09	1	11.30	14	11.29	11.45	-13	6,352	-0.20%
2021/03/08	10	11.20	0	0.00	11.20	10	6,131	0.16%
2021/03/05	0.1	11.15	0	0.00	11.20	0.1	6,027	0.00%
2021/03/03	0	0.00	1	11.20	11.20	-1	6,003	-0.02%
2021/03/02	0	0.00	1	11.15	11.10	-1	5,903	-0.02%
2021/02/26	2	11.05	0	0.00	11.10	2	5,833	0.03%
2021/02/25	23	11.05	1	11.00	11.10	22	5,733	0.38%
2021/02/24	3	11.00	3	10.98	11.00	0	5,695	0.00%
2021/02/23	4	10.93	22.9	10.92	10.95	-18.9	5,537	-0.34%
2021/02/22	0	0.00	35	10.89	10.85	-35	5,470	-0.64%
2021/02/18	2	10.85	0	0.00	10.85	2	5,407	0.04%
2021/02/17	1.6	10.80	0	0.00	10.80	1.6	5,432	0.03%
2021/02/05	1.8	10.72	0	0.00	10.70	1.8	5,362	0.03%
2021/02/04	21	10.72	1	10.65	10.70	20	5,329	0.38%
2021/02/03	1	10.75	0	0.00	10.70	1	5,426	0.02%
2021/02/01	41	10.65	0	0.00	10.70	41	5,461	0.75%
2021/01/29	2	10.65	10	10.65	10.65	-8	5,429	-0.15%
2021/01/28	30	10.70	0	0.00	10.70	30	5,410	0.55%
2021/01/25	10	10.75	1	10.75	10.75	9	5,309	0.17%
2021/01/22	0	0.00	2	10.70	10.70	-2	5,254	-0.04%
2021/01/21	32	10.75	0	0.00	10.70	32	5,197	0.62%
2021/01/20	4	10.75	2.1	10.70	10.70	1.9	5,154	0.04%
2021/01/19	62	10.85	0.3	10.85	10.85	61.7	5,042	1.22%
2021/01/18	8	10.80	2	10.80	10.85	6	5,096	0.12%
2021/01/15	1	10.85	1	10.90	10.85	0	5,084	0.00%
2021/01/13	0	0.00	60	10.95	10.95	-60	5,034	-1.19%
2021/01/12	0	0.00	20	11.00	10.90	-20	4,950	-0.40%
2021/01/11	0	0.00	2.2	10.95	11.00	-2.2	4,897	-0.05%
2021/01/08	0	0.00	3	10.85	10.90	-3	4,813	-0.06%
2021/01/07	0	0.00	11.1	10.80	10.85	-11.1	4,709	-0.23%
2021/01/06	6	10.81	0	0.00	10.80	6	4,705	0.13%
2021/01/05	1	10.80	0	0.00	10.85	1	4,619	0.02%
2021/01/04	0	0.00	1.3	10.85	10.85	-1.3	4,590	-0.03%
2020/12/31	10	10.85	20.6	10.90	10.85	-10.6	4,533	-0.23%
2020/12/30	5	10.85	5	10.80	10.90	0	4,442	0.00%
2020/12/29	0	0.00	63	10.74	10.75	-63	4,263	-1.48%
2020/12/28	20	10.75	22	10.75	10.75	-2	4,227	-0.05%
2020/12/25	10	10.80	0.1	10.80	10.75	9.9	4,213	0.23%
2020/12/23	1.8	10.72	127	10.70	10.75	-125.2	4,173	-3.00%	大賣/鉅額交易
2020/12/22	178	10.75	70	10.75	10.75	108	4,135	2.61%	大買/鉅額交易
2020/12/21	2	10.90	0	0.00	10.85	2	3,985	0.05%
2020/12/18	4	10.86	0	0.00	10.80	4	4,024	0.10%
2020/12/17	0	0.00	11	10.90	10.90	-11	4,000	-0.27%
2020/12/16	0	0.00	3.1	10.90	10.90	-3.1	4,050	-0.08%
2020/12/14	0	0.00	50	10.90	10.85	-50	4,008	-1.25%
2020/12/10	6	10.90	70	10.90	10.85	-64	3,963	-1.61%
2020/12/09	6	10.80	10	10.80	10.85	-4	3,916	-0.10%
2020/12/08	7	10.92	40	10.95	10.90	-33	3,796	-0.87%
2020/12/07	0	0.00	19	11.03	11.05	-19	3,712	-0.51%
2020/12/04	0	0.00	7	10.94	10.95	-7	3,662	-0.19%
2020/12/03	0	0.00	7	10.90	10.95	-7	3,657	-0.19%
2020/12/02	2	10.93	0	0.00	10.95	2	3,684	0.05%
2020/12/01	4	10.94	0	0.00	10.95	4	3,771	0.11%
2020/11/30	4.7	10.96	0	0.00	10.90	4.7	3,828	0.12%
2020/11/26	0	0.00	5	11.00	11.00	-5	3,875	-0.13%
2020/11/25	0	0.00	5	11.00	11.00	-5	3,991	-0.13%
2020/11/23	0	0.00	7	11.04	11.00	-7	4,016	-0.17%
2020/11/20	0	0.00	0.3	11.00	11.00	-0.3	4,350	-0.01%
2020/11/19	77	11.00	0	0.00	11.00	77	4,702	1.64%
2020/11/18	2	11.05	0	0.00	11.00	2	4,870	0.04%
2020/11/17	0	0.00	2	10.95	11.00	-2	4,945	-0.04%
2020/11/16	0	0.00	60	11.03	11.05	-60	5,160	-1.16%
2020/11/12	0	0.00	3	11.05	11.05	-3	5,270	-0.06%
2020/11/11	12	11.01	0.1	11.05	11.15	11.9	5,377	0.22%
2020/11/10	1	10.95	0	0.00	11.00	1	5,314	0.02%
2020/11/05	1	10.90	0	0.00	10.85	1	5,435	0.02%
2020/11/02	100	10.90	0	10.90	10.90	100	5,625	1.78%
2020/10/30	120	10.85	1.1	10.90	10.85	118.9	5,639	2.11%	大買/鉅額交易
2020/10/29	0	0.00	1	10.80	10.85	-1	5,632	-0.02%
2020/10/27	0	0.00	4	10.99	10.90	-4	5,646	-0.07%
2020/10/23	11	10.85	0	0.00	10.80	11	5,613	0.20%
2020/10/22	0	0.00	0.5	10.80	10.75	-0.5	5,652	-0.01%
2020/10/19	0	0.00	6	10.80	10.80	-6	5,782	-0.10%
2020/10/16	2.8	10.78	1	10.75	10.75	1.8	5,818	0.03%
2020/10/14	3	10.82	0.3	10.90	10.80	2.7	5,943	0.05%
2020/10/12	0.5	10.90	10	10.85	10.90	-9.5	6,024	-0.16%
2020/10/08	2	10.90	0	0.00	10.95	2	6,061	0.03%
2020/10/07	0	0.00	2	10.85	10.90	-2	6,071	-0.03%
2020/10/06	0	10.95	0	0.00	10.85	0	6,106	0.00%
2020/09/30	1	10.70	0.4	10.80	10.70	0.6	6,198	0.01%
2020/09/29	6.3	10.69	0	0.00	10.65	6.3	6,154	0.10%
2020/09/28	3	10.67	0	0.00	10.65	3	6,203	0.05%
2020/09/25	3	10.55	4	10.60	10.55	-1	6,291	-0.02%
2020/09/24	3	10.50	7	10.51	10.50	-4	6,315	-0.06%
2020/09/23	9	10.68	4	10.70	10.70	5	6,244	0.08%
2020/09/22	13	10.80	0	0.00	10.75	13	6,199	0.21%
2020/09/21	0	0.00	4	10.90	10.90	-4	6,160	-0.06%
2020/09/17	10	10.90	1	10.90	10.95	9	6,208	0.14%
2020/09/15	10	10.90	0	0.00	10.90	10	6,278	0.16%
2020/09/09	1	10.90	3	11.10	10.95	-2	6,353	-0.03%
2020/09/08	2	11.10	1	11.00	11.05	1	6,378	0.02%
2020/09/07	4	11.00	0	11.05	10.95	4	6,471	0.06%
2020/09/04	8	10.85	5	10.95	10.80	3	6,554	0.05%
2020/09/03	2	10.95	0	0.00	10.95	2	6,507	0.03%
2020/09/02	24	11.00	0	0.00	11.00	24	6,491	0.37%
2020/09/01	4	11.10	0	0.00	11.05	4	6,484	0.06%
2020/08/31	356	11.25	353	11.20	11.15	3	6,466	0.05%	大買/大賣/
2020/08/28	1	11.30	0	0.00	11.30	1	6,430	0.02%
2020/08/27	7	11.33	13.2	11.35	11.30	-6.2	6,530	-0.09%
2020/08/26	7.2	11.25	0	0.00	11.30	7.2	6,487	0.11%
2020/08/25	14	12.09	54	12.05	12.10	-40	6,157	-0.65%
2020/08/24	19	12.00	0	0.00	12.00	19	5,885	0.32%
2020/08/21	2	12.03	0	0.00	12.05	2	5,735	0.03%
2020/08/20	23	11.95	6	11.90	11.90	17	5,667	0.30%
2020/08/19	1	12.10	0	0.00	12.10	1	5,449	0.02%
2020/08/17	4	12.03	1.1	12.01	12.05	2.9	5,363	0.05%
2020/08/14	5	12.00	0	0.00	11.95	5	5,231	0.10%
2020/08/13	41	12.00	2	12.00	12.00	39	5,205	0.75%
2020/08/12	3	12.00	2	12.00	12.00	1	5,115	0.02%
2020/08/11	0	0.00	22	12.00	11.95	-22	5,056	-0.44%
2020/08/10	5	11.95	0	0.00	12.00	5	5,032	0.10%
2020/08/07	1	11.95	13	11.90	11.95	-12	4,985	-0.24%
2020/08/06	7	11.82	0	0.00	11.85	7	4,969	0.14%
2020/08/05	4	11.75	0.2	11.75	11.75	3.8	4,940	0.08%
2020/08/03	3	11.70	0	0.00	11.65	3	5,072	0.06%
2020/07/31	2	11.70	0	0.00	11.70	2	5,074	0.04%
2020/07/30	2	11.70	0	0.00	11.70	2	5,134	0.04%
2020/07/29	2	11.70	0	0.00	11.70	2	5,138	0.04%
2020/07/28	2	11.65	5	11.70	11.65	-3	5,188	-0.06%
2020/07/27	9	11.71	0	0.00	11.70	9	5,255	0.17%
2020/07/24	3.1	11.82	0	0.00	11.85	3.1	5,214	0.06%
2020/07/23	0	0.00	2	11.90	11.90	-2	5,235	-0.04%
2020/07/22	8	11.95	0	0.00	11.95	8	5,272	0.15%
2020/07/20	0	0.00	5	11.80	11.80	-5	5,195	-0.10%
2020/07/16	2	11.90	20	11.85	11.90	-18	5,303	-0.34%
2020/07/15	4	11.80	20	11.80	11.80	-16	5,275	-0.30%
2020/07/14	28	11.75	7	11.75	11.75	21	5,395	0.39%
2020/07/13	5	11.75	0	0.00	11.80	5	5,481	0.09%
2020/07/10	2	11.70	15	11.85	11.75	-13	5,566	-0.23%
2020/07/08	0	0.00	2	11.80	11.85	-2	5,648	-0.04%
2020/07/07	5	11.85	0	0.00	11.80	5	5,806	0.09%
2020/07/06	5	11.80	6	11.82	11.85	-1	5,902	-0.02%
2020/07/03	4	11.75	42	11.75	11.70	-38	5,943	-0.64%
2020/07/02	4	11.70	0	0.00	11.70	4	5,964	0.07%
2020/07/01	1	11.70	0	0.00	11.65	1	6,040	0.02%
2020/06/29	1.4	11.66	31.2	11.65	11.65	-29.8	6,119	-0.49%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/22	1	11.80	3	11.85	11.80	-2	6,373	-0.03%
2020/06/19	2	11.80	0	0.00	11.90	2	6,598	0.03%
2020/06/18	10	11.90	0	0.00	11.90	10	6,735	0.15%
2020/06/17	0	11.90	5	11.85	11.90	-5	6,813	-0.07%
2020/06/16	5	11.75	6	11.80	11.80	-1	7,062	-0.01%
2020/06/15	6	11.70	0	0.00	11.70	6	7,552	0.08%
2020/06/12	111	11.55	220	11.55	11.70	-109	7,744	-1.41%	大買/大賣/鉅額交易
2020/06/11	3.3	11.81	4	11.80	11.80	-0.8	7,862	-0.01%
2020/06/10	1	11.95	0	0.00	11.95	1	7,969	0.01%
2020/06/09	0	0.00	0.2	11.95	11.95	-0.2	8,425	0.00%
2020/06/08	1	11.95	0	0.00	11.95	1	8,764	0.01%
2020/06/04	5	11.80	0	0.00	11.85	5	9,065	0.06%
2020/06/03	0	0.00	9	11.80	11.85	-9	9,227	-0.10%
2020/06/02	1	11.65	11	11.64	11.65	-10	9,165	-0.11%
2020/05/29	1	11.40	0	0.00	11.40	1	9,190	0.01%
2020/05/28	0	0.00	2	11.50	11.50	-2	9,131	-0.02%
2020/05/27	2	11.45	0	0.00	11.45	2	9,316	0.02%
2020/05/26	0	0.00	7	11.48	11.45	-7	9,374	-0.07%
2020/05/25	5	11.25	0	0.00	11.40	5	9,598	0.05%
2020/05/22	0	0.00	3	11.40	11.40	-3	9,636	-0.03%
2020/05/21	0	0.00	0.8	11.50	11.50	-0.8	9,639	-0.01%
2020/05/20	0	0.00	34	11.45	11.45	-34	9,651	-0.35%
2020/05/19	8	11.45	44	11.44	11.45	-36	9,645	-0.37%
2020/05/18	1	11.35	1.5	11.40	11.35	-0.5	9,669	0.00%
2020/05/15	11.1	11.33	0.3	11.40	11.35	10.8	9,670	0.11%
2020/05/14	1	11.35	1.2	11.36	11.35	-0.2	9,660	0.00%
2020/05/13	0	0.00	20.1	11.45	11.40	-20.1	9,643	-0.21%
2020/05/12	21	11.40	2	11.40	11.35	19	9,624	0.20%
2020/05/11	0	0.00	1	11.45	11.40	-1	9,616	-0.01%
2020/05/07	4	11.20	0	0.00	11.20	4	9,529	0.04%
2020/05/06	0	0.00	3	11.25	11.20	-3	9,531	-0.03%
2020/05/04	3	11.25	0	0.00	11.25	3	9,688	0.03%
2020/04/30	50	11.48	1	11.40	11.45	49	9,665	0.51%
2020/04/29	50	11.30	36	11.31	11.30	14	9,745	0.14%
2020/04/28	18	11.15	5	11.20	11.20	13	9,827	0.13%
2020/04/27	0	0.00	1	11.10	11.10	-1	10,092	-0.01%
2020/04/24	2	10.95	1	10.90	10.95	1	10,138	0.01%
2020/04/23	11	10.90	2	10.90	10.90	9	10,098	0.09%
2020/04/22	4	10.66	0	0.00	10.80	4	10,083	0.04%
2020/04/21	31	10.90	1	10.85	10.85	30	10,114	0.30%
2020/04/17	12	11.03	4	11.15	11.00	8	10,054	0.08%
2020/04/16	26	11.00	4	11.00	11.00	22	9,942	0.22%
2020/04/15	6	11.10	20	11.18	11.15	-14	9,875	-0.14%
2020/04/14	0	0.00	5	11.00	11.00	-5	9,838	-0.05%
2020/04/13	4	10.75	1	10.80	10.80	3	9,830	0.03%
2020/04/10	12.2	10.85	3	10.90	10.95	9.2	9,773	0.09%
2020/04/09	0	0.00	2	10.70	10.65	-2	9,640	-0.02%
2020/04/08	4	10.55	8	10.48	10.55	-4	9,507	-0.04%
2020/04/07	15	10.28	4	10.35	10.35	11	9,413	0.12%
2020/04/06	4.2	10.25	0	0.00	10.20	4.2	9,380	0.04%
2020/04/01	34	10.27	2	10.25	10.20	32	9,304	0.34%
2020/03/31	5	10.26	11	10.40	10.35	-6	9,234	-0.06%
2020/03/30	3	10.30	0	0.00	10.25	3	9,179	0.03%
2020/03/27	17	10.52	0	0.00	10.45	17	9,041	0.19%
2020/03/26	18	10.37	5	10.50	10.35	13	8,911	0.15%
2020/03/25	11	10.56	4	10.49	10.55	7	8,761	0.08%
2020/03/24	17	10.03	38	10.00	10.00	-21	8,512	-0.25%
2020/03/23	14	9.53	0	0.00	9.69	14	8,362	0.17%
2020/03/20	18	9.83	16	9.88	9.90	2	8,291	0.02%
2020/03/19	19	9.24	9.2	9.19	9.16	9.8	8,036	0.12%
2020/03/18	9	10.11	1	10.20	10.05	8	7,533	0.11%
2020/03/17	16	10.30	6	10.31	10.25	10	7,335	0.14%
2020/03/16	19	10.86	0	0.00	10.75	19	7,126	0.27%
2020/03/13	32	10.95	6.3	10.94	11.20	25.7	6,913	0.37%
2020/03/12	36	11.65	0	0.00	11.65	36	6,467	0.56%
2020/03/11	4	12.01	5	12.00	11.95	-1	6,105	-0.02%
2020/03/10	27	11.91	75.6	11.90	12.00	-48.6	6,024	-0.81%
2020/03/09	14	12.08	25	12.10	12.05	-11	5,785	-0.19%
2020/03/06	13	12.25	0	0.00	12.25	13	5,553	0.23%
2020/03/05	2	12.30	3	12.30	12.30	-1	5,547	-0.02%
2020/03/02	24	12.21	0	0.00	12.20	24	5,524	0.43%
2020/02/27	10	12.35	0	0.00	12.35	10	5,330	0.19%
2020/02/26	7	12.26	0	0.00	12.35	7	5,257	0.13%
2020/02/25	7	12.16	0	0.00	12.15	7	5,042	0.14%
2020/02/24	8.2	12.20	0	0.00	12.25	8.2	4,989	0.17%
2020/02/21	2	12.30	0	0.00	12.30	2	4,969	0.04%
2020/02/20	0	0.00	3	12.35	12.35	-3	4,984	-0.06%
2020/02/19	1	12.35	1.1	12.30	12.35	-0.1	4,993	0.00%
2020/02/17	4	12.21	5	12.20	12.25	-1	5,029	-0.02%
2020/02/14	2	12.30	0	0.00	12.30	2	5,047	0.04%
2020/02/13	0	0.00	1.2	12.26	12.30	-1.2	5,061	-0.02%
2020/02/10	5	12.15	0	0.00	12.15	5	5,303	0.09%
2020/02/06	0	0.00	12	12.32	12.35	-12	5,398	-0.22%
2020/02/05	5.8	12.12	0	0.00	12.15	5.8	5,354	0.11%
2020/02/04	2	12.05	0	0.00	12.15	2	5,261	0.04%
2020/02/03	14	11.97	0	0.00	12.05	14	5,305	0.26%
2020/01/31	14	12.15	2	12.20	12.15	12	5,124	0.23%
2020/01/30	12	12.12	306	12.10	12.10	-294	4,971	-5.91%	大賣/鉅額交易
2020/01/16	2	12.40	0	0.00	12.45	2	4,618	0.04%
2020/01/15	20	12.45	0.4	12.50	12.50	19.6	4,644	0.42%
2020/01/14	21	12.45	3	12.45	12.45	18	4,585	0.39%
2020/01/13	4	12.38	2.2	12.40	12.40	1.8	4,568	0.04%
2020/01/10	2	12.25	0	0.00	12.30	2	4,650	0.04%
2020/01/08	4.1	12.22	16	12.18	12.20	-11.9	4,629	-0.26%
2020/01/07	2	12.20	0	0.00	12.30	2	4,570	0.04%
2020/01/06	10	12.10	22	12.10	12.15	-12	4,541	-0.26%
2020/01/03	0	0.00	2	12.10	12.10	-2	4,529	-0.04%
2020/01/02	2	12.05	0	0.00	12.05	2	4,500	0.04%
2019/12/31	0	0.00	1	12.00	12.00	-1	4,516	-0.02%
2019/12/27	7	12.00	0	0.00	12.00	7	4,502	0.16%
2019/12/26	2	11.95	1	11.95	11.95	1	4,518	0.02%
2019/12/24	0	0.00	300	11.95	11.95	-300	4,634	-6.47%	大賣/鉅額交易
2019/12/20	2	12.00	0	0.00	11.95	2	4,686	0.04%
2019/12/19	1	12.00	0	0.00	11.95	1	4,711	0.02%
2019/12/17	6	11.95	0	0.00	11.95	6	4,780	0.13%
2019/12/16	1	11.95	0	0.00	11.95	1	4,790	0.02%
2019/12/13	1	11.90	3	11.90	11.90	-2	4,808	-0.04%
2019/12/12	8.4	11.89	5	11.89	11.90	3.4	4,794	0.07%
2019/12/11	0	0.00	3	11.85	11.90	-3	4,749	-0.06%
2019/12/10	2	11.85	0	0.00	11.85	2	4,721	0.04%
2019/12/09	0	0.00	1	11.85	11.85	-1	4,767	-0.02%
2019/12/06	5	11.85	0	0.00	11.85	5	4,763	0.10%
2019/12/05	5	11.87	0	0.00	11.85	5	4,792	0.10%
2019/12/03	0	0.00	43	11.90	11.95	-43	4,797	-0.90%
2019/12/02	3	11.93	0.4	11.95	11.95	2.6	4,797	0.05%
2019/11/29	5	11.95	0.3	11.95	11.95	4.7	4,759	0.10%
2019/11/28	2	11.95	0	0.00	11.95	2	4,769	0.04%
2019/11/26	5	11.95	0	0.00	11.90	5	4,778	0.10%
2019/11/21	1	11.90	0.7	11.95	11.90	0.3	5,276	0.01%
2019/11/20	24	11.92	0	0.00	11.95	24	5,334	0.45%
2019/11/19	0	0.00	2	11.90	11.90	-2	5,419	-0.04%
2019/11/14	4	11.90	0	0.00	11.90	4	5,493	0.07%
2019/11/13	5	11.95	0	0.00	11.95	5	5,561	0.09%
2019/11/12	1	11.95	5.5	11.95	12.00	-4.5	5,614	-0.08%
2019/11/11	314	11.95	4	11.95	11.95	310	5,657	5.48%	大買/鉅額交易
2019/11/08	1	11.90	0	0.00	11.95	1	5,546	0.02%
2019/11/06	2	11.80	0	0.00	11.85	2	5,447	0.04%
2019/11/05	1	11.80	0	0.00	11.85	1	5,393	0.02%
2019/11/04	1	11.75	0	0.00	11.85	1	5,475	0.02%
2019/11/01	2	11.78	0	0.00	11.80	2	5,450	0.04%
2019/10/31	0	0.00	1	11.80	11.75	-1	5,542	-0.02%
2019/10/30	1	11.75	1	11.80	11.80	0	5,514	0.00%
2019/10/29	4	11.76	2	11.75	11.75	2	5,526	0.04%
2019/10/28	1	11.80	1	11.75	11.75	0	5,520	0.00%
2019/10/25	3	11.80	1	11.80	11.80	2	5,506	0.04%
2019/10/24	2	11.80	0	0.00	11.85	2	5,485	0.04%
2019/10/23	2	11.80	0	0.00	11.80	2	5,494	0.04%
2019/10/22	2	11.80	0.5	11.85	11.80	1.5	5,551	0.03%
2019/10/21	1	11.85	0	0.00	11.85	1	5,553	0.02%
2019/10/18	2	11.80	1	11.90	11.90	1	5,619	0.02%
2019/10/17	4	11.80	0	0.00	11.80	4	5,500	0.07%
2019/10/16	1.4	11.85	0	0.00	11.80	1.4	5,484	0.03%
2019/10/15	2	11.80	0	11.85	11.85	2	5,482	0.04%
2019/10/09	1	11.75	0	0.00	11.75	1	5,435	0.02%
2019/10/08	1	11.80	0	0.00	11.75	1	5,448	0.02%
2019/10/07	4	11.80	0	0.00	11.75	4	5,497	0.07%
2019/10/04	3	11.77	0	0.00	11.75	3	5,483	0.05%
2019/10/03	2.5	11.77	0.1	11.85	11.75	2.4	5,482	0.04%
2019/10/02	3	11.85	0	0.00	11.80	3	5,476	0.05%
2019/10/01	4	11.85	0	0.00	11.85	4	5,480	0.07%
2019/09/27	3	11.90	2	11.90	11.85	1	5,447	0.02%
2019/09/26	11	11.95	0	0.00	11.95	11	5,406	0.20%
2019/09/25	20	11.95	0	0.00	11.95	20	5,510	0.36%
2019/09/23	2	11.95	0	0.00	12.00	2	5,509	0.04%
2019/09/19	4	11.95	0	0.00	11.95	4	5,497	0.07%
2019/09/18	6	11.95	0	0.00	11.95	6	5,488	0.11%
2019/09/17	2	11.95	0	0.00	11.90	2	5,493	0.04%
2019/09/16	2	12.00	0	0.00	12.00	2	5,546	0.04%
2019/09/12	4	11.99	0	0.00	11.95	4	5,602	0.07%
2019/09/11	4	11.96	0	0.00	12.00	4	5,706	0.07%
2019/09/10	1	11.85	0	0.00	11.95	1	5,704	0.02%
2019/09/09	1	11.85	0	0.00	11.85	1	5,684	0.02%
2019/09/05	1	11.75	3	11.75	11.80	-2	5,745	-0.03%
2019/09/04	2	11.75	0	0.00	11.80	2	5,954	0.03%
2019/08/30	9	11.71	0	0.00	11.80	9	6,498	0.14%
2019/08/29	1	11.75	1	11.75	11.75	0	6,575	0.00%
2019/08/28	7	11.75	4	11.75	11.75	3	6,656	0.05%
2019/08/27	12	11.64	0	0.00	11.60	12	6,643	0.18%
2019/08/26	5	12.40	0	0.00	12.45	5	6,459	0.08%
2019/08/23	12	12.45	7	12.46	12.50	5	6,289	0.08%
2019/08/22	2	12.50	1	12.50	12.50	1	6,224	0.02%
2019/08/21	0.2	12.55	0	0.00	12.50	0.2	6,194	0.00%
2019/08/19	1	12.50	0	0.00	12.55	1	6,294	0.02%
2019/08/16	0	0.00	2	12.40	12.45	-2	6,276	-0.03%
2019/08/15	7	12.39	0	0.00	12.35	7	6,222	0.11%
2019/08/14	1	12.45	9.1	12.50	12.55	-8.1	6,212	-0.13%
2019/08/13	5	12.45	1	12.45	12.45	4	6,170	0.06%
2019/08/05	2	12.30	13	12.30	12.30	-11	6,174	-0.18%
2019/08/02	5	12.40	0	0.00	12.40	5	6,213	0.08%
2019/08/01	20	12.55	1.2	12.60	12.55	18.8	6,158	0.31%
2019/07/31	3	12.65	0	0.00	12.65	3	6,169	0.05%
2019/07/30	6	12.74	0	0.00	12.70	6	6,166	0.10%
2019/07/25	1	12.75	0	12.80	12.80	1	6,663	0.01%
2019/07/24	2	12.75	0	0.00	12.70	2	6,821	0.03%
2019/07/22	7.2	12.70	0	0.00	12.75	7.2	7,128	0.10%
2019/07/19	0	0.00	0.5	12.65	12.65	-0.5	7,092	-0.01%
2019/07/18	1	12.60	0	0.00	12.60	1	7,096	0.01%
2019/07/17	4	12.55	0	0.00	12.55	4	7,086	0.06%
2019/07/16	2	12.55	5	12.60	12.55	-3	7,046	-0.04%
2019/07/15	11	12.60	1	12.60	12.60	10	7,034	0.14%
2019/07/11	3	12.55	1	12.55	12.55	2	7,011	0.03%
2019/07/10	1.5	12.50	0	0.00	12.50	1.5	7,008	0.02%
2019/07/09	0.1	12.50	0	0.00	12.50	0.1	7,017	0.00%
2019/07/08	10	12.45	0	0.00	12.45	10	7,020	0.14%
2019/07/02	21	12.30	1	12.30	12.30	20	7,284	0.27%
2019/06/27	0	0.00	4	12.50	12.50	-4	7,246	-0.06%
2019/06/25	1	12.45	1	12.45	12.45	0	7,224	0.00%
2019/06/21	2	12.45	7	12.50	12.50	-5	7,284	-0.07%
2019/06/19	0	0.00	9	12.50	12.55	-9	7,346	-0.12%
2019/06/18	2	12.43	0	0.00	12.50	2	7,272	0.03%
2019/06/17	0	0.00	0.5	12.45	12.45	-0.5	7,354	-0.01%
2019/06/14	22	12.35	174.1	12.40	12.35	-152.1	7,446	-2.04%	大賣/鉅額交易
2019/06/13	5	12.25	0	0.00	12.30	5	7,594	0.07%
2019/06/12	63	12.23	61	12.17	12.25	2	7,738	0.03%
2019/06/11	9	12.50	13	12.62	12.50	-4	7,488	-0.05%
2019/06/10	0.2	12.70	50	12.62	12.70	-49.9	7,366	-0.68%
2019/06/06	7	12.59	0	0.00	12.55	7	7,260	0.10%
2019/06/05	1	12.40	0	0.00	12.45	1	7,010	0.01%
2019/06/03	1	12.20	10	12.20	12.30	-9	6,919	-0.13%
2019/05/30	0	0.00	2.5	12.12	12.20	-2.5	6,788	-0.04%
2019/05/29	0	0.00	4	12.10	12.10	-4	6,807	-0.06%
2019/05/28	3	12.15	0	0.00	12.10	3	6,798	0.04%
2019/05/27	0	0.00	1.2	12.16	12.20	-1.2	6,759	-0.02%
2019/05/24	0	0.00	10	11.98	12.10	-10	6,659	-0.15%
2019/05/23	0	0.00	1	12.05	12.00	-1	6,584	-0.02%
2019/05/22	0	0.00	172	12.09	12.10	-172	6,546	-2.63%	大賣/鉅額交易
2019/05/21	0	0.00	1	12.05	12.05	-1	6,598	-0.02%
2019/05/20	0	0.00	5	11.85	11.90	-5	6,529	-0.08%
2019/05/17	5	11.81	0	0.00	11.85	5	6,516	0.08%
2019/05/14	0	0.00	2	11.68	11.75	-2	6,503	-0.03%
2019/05/13	1	11.85	0	0.00	11.80	1	6,397	0.02%
2019/05/10	1	11.85	0	0.00	11.90	1	6,424	0.02%
2019/05/09	5	11.80	51	11.85	11.85	-46	6,341	-0.73%
2019/05/08	2	11.85	20	11.90	11.90	-18	6,297	-0.29%
2019/05/07	4	11.85	6	11.93	11.90	-2	6,259	-0.03%
2019/05/06	10	11.86	4	11.85	11.85	6	6,235	0.10%
2019/05/03	2	12.03	20.3	12.03	12.05	-18.3	6,031	-0.30%
2019/05/02	15	12.12	0	0.00	12.15	15	5,909	0.25%
2019/04/30	1	11.95	3	11.95	12.00	-2	5,811	-0.03%
2019/04/29	35	11.77	19	11.77	11.80	16	5,626	0.28%
2019/04/26	80	11.50	9	11.50	11.50	71	5,418	1.31%
2019/04/25	0	0.00	4	11.40	11.40	-4	5,215	-0.08%
2019/04/24	1	11.35	0	0.00	11.35	1	5,158	0.02%
2019/04/16	2	11.25	0	0.00	11.25	2	5,247	0.04%
2019/04/15	1	11.25	0	0.00	11.30	1	5,204	0.02%
2019/04/12	2	11.20	0	0.00	11.25	2	5,159	0.04%
2019/04/11	2	11.25	0	0.00	11.25	2	5,135	0.04%
2019/04/10	34	11.18	0	0.00	11.25	34	5,099	0.67%
2019/04/09	1	11.30	0	0.00	11.30	1	4,895	0.02%
2019/04/08	2	11.35	0	0.00	11.35	2	4,826	0.04%
2019/04/03	2	11.35	0.3	11.35	11.35	1.7	4,730	0.03%
2019/04/02	2	11.40	0	0.00	11.35	2	4,668	0.04%
2019/04/01	3	11.45	0	0.00	11.40	3	4,628	0.06%
2019/03/29	6	11.35	0	0.00	11.40	6	4,544	0.13%
2019/03/28	4	11.40	0	0.00	11.40	4	4,474	0.09%
2019/03/27	1	11.30	2	11.35	11.40	-1	4,445	-0.02%
2019/03/26	2	11.38	4	11.35	11.35	-2	4,395	-0.05%
2019/03/25	3	11.17	23	11.19	11.20	-20	4,347	-0.46%
2019/03/22	7	11.21	3	11.27	11.30	4	4,262	0.09%
2019/03/21	0	0.00	3	11.30	11.30	-3	4,179	-0.07%
2019/03/20	3	11.37	1	11.25	11.30	2	4,143	0.05%
2019/03/19	1.7	11.35	0	0.00	11.40	1.7	4,032	0.04%
2019/03/18	5	11.15	10	11.24	11.30	-5	3,907	-0.13%
2019/03/15	10	11.00	60	11.10	11.05	-50	3,756	-1.33%
2019/03/14	0	0.00	104.8	10.90	10.90	-104.8	3,577	-2.93%	大賣/鉅額交易
2019/03/13	0	0.00	1	10.90	10.85	-1	3,594	-0.03%
2019/03/12	0	0.00	30.4	10.93	10.90	-30.4	3,577	-0.85%
2019/03/08	10	10.85	0	0.00	10.90	10	3,557	0.28%
2019/03/07	0	0.00	1	10.85	10.85	-1	3,593	-0.03%
2019/03/06	5	10.75	0	0.00	10.80	5	3,456	0.14%
2019/03/04	0	0.00	1	10.70	10.75	-1	3,395	-0.03%
2019/02/26	9	10.65	0.1	10.70	10.70	9	3,328	0.27%
2019/02/25	1	10.65	0	0.00	10.65	1	3,279	0.03%
2019/02/22	13	10.65	0	0.00	10.65	13	3,243	0.40%
2019/02/20	0	0.00	0	10.65	10.65	0	3,215	0.00%
2019/02/19	5	10.60	3	10.55	10.60	2	3,131	0.06%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/13	1	10.55	0	0.00	10.60	1	3,026	0.03%
2019/02/11	1	10.50	37	10.55	10.50	-36	3,011	-1.20%
2019/01/29	1	10.45	1	10.40	10.45	0	2,872	0.00%
2019/01/28	2	10.45	1	10.45	10.50	1	2,861	0.03%
2019/01/23	5	10.40	0	0.00	10.40	5	2,795	0.18%
2019/01/22	6	10.40	0	0.00	10.45	6	2,773	0.22%
2019/01/17	3	10.37	0	0.00	10.40	3	2,814	0.11%
2019/01/11	1	10.35	16	10.31	10.35	-15	3,041	-0.49%
2018/12/21	0	0.00	5	10.15	10.10	-5	3,604	-0.14%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/18	10	10.20	0	0.00	10.15	10	3,656	0.27%
2018/12/12	5	10.20	2	10.20	10.20	3	3,720	0.08%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/06	2	10.20	0	0.00	10.15	2	3,851	0.05%
2018/12/05	1	10.25	0	0.00	10.20	1	3,824	0.03%
2018/11/29	0	0.00	2	10.25	10.25	-2	3,921	-0.05%
2018/11/27	1.3	10.25	0	0.00	10.20	1.3	3,935	0.03%
2018/11/23	3	10.15	0	0.00	10.15	3	4,054	0.07%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/16	0	0.00	0.1	10.30	10.30	-0.1	4,103	0.00%
2018/11/15	10	10.20	0	0.00	10.25	10	4,139	0.24%
2018/11/14	0	0.00	0.3	10.30	10.30	-0.3	4,171	-0.01%
2018/11/13	1	10.15	0	0.00	10.25	1	4,180	0.02%
2018/11/12	10	10.25	1	10.25	10.20	9	4,190	0.21%
2018/11/09	10	10.25	0	0.00	10.30	10	4,212	0.24%
2018/11/08	2	10.25	3	10.32	10.35	-1	4,223	-0.02%
2018/11/07	5	10.25	0	0.00	10.30	5	4,210	0.12%
2018/11/05	0	0.00	2	10.20	10.25	-2	4,325	-0.05%
2018/11/01	1	10.20	0	0.00	10.25	1	4,361	0.02%
2018/10/30	1	10.10	0	0.00	10.10	1	4,388	0.02%
2018/10/29	1	10.05	0	0.00	10.10	1	4,433	0.02%
2018/10/26	0	0.00	0	10.15	10.15	0	4,493	0.00%
2018/10/25	16	10.05	0	0.00	10.10	16	4,433	0.36%
2018/10/24	0	0.00	40	10.10	10.15	-40	4,588	-0.87%
2018/10/19	6	10.19	0	0.00	10.25	6	4,913	0.12%
2018/10/17	0	0.00	1	10.40	10.40	-1	4,813	-0.02%
2018/10/16	30.3	10.35	0	0.00	10.35	30.3	4,846	0.63%
2018/10/12	0	0.00	52.2	10.34	10.35	-52.2	4,771	-1.09%
2018/10/11	4	10.28	2	10.25	10.25	2	4,722	0.04%
2018/10/09	0.2	10.60	8	10.50	10.60	-7.8	4,601	-0.17%
2018/10/08	2	10.50	1	10.50	10.50	1	4,611	0.02%
2018/10/05	7	10.44	0	0.00	10.50	7	4,625	0.15%
2018/09/28	1	10.70	0	0.00	10.75	1	4,511	0.02%
2018/09/27	0	0.00	0	10.70	10.70	0	4,407	0.00%
2018/09/26	0	0.00	4	10.70	10.65	-4	4,432	-0.09%
2018/09/25	0	0.00	5	10.70	10.70	-5	4,404	-0.11%
2018/09/21	3	10.70	7	10.69	10.70	-4	4,416	-0.09%
2018/09/19	1	10.60	0	0.00	10.65	1	4,380	0.02%
2018/09/13	0	0.00	23	10.55	10.60	-23	4,288	-0.54%
2018/09/12	0	0.00	10	10.50	10.55	-10	4,250	-0.24%
2018/09/11	0	0.00	10	10.45	10.50	-10	4,227	-0.24%
2018/09/10	1	10.40	16	10.40	10.45	-15	4,240	-0.35%
2018/09/07	1.2	10.45	0	0.00	10.45	1.2	4,190	0.03%
2018/09/06	1	10.40	2.6	10.41	10.40	-1.6	4,165	-0.04%
2018/09/05	11	10.47	3	10.45	10.40	8	4,151	0.19%
2018/09/04	5	10.45	0.1	10.45	10.45	5	4,076	0.12%
2018/08/28	1	10.35	0	0.00	10.35	1	4,150	0.02%
2018/08/23	10	10.25	0	0.00	10.30	10	4,134	0.24%
2018/08/22	3	10.23	3	10.25	10.25	0	4,163	0.00%
2018/08/20	1	10.15	0	10.25	10.20	1	4,110	0.02%
2018/08/17	1	10.20	0.2	10.25	10.20	0.8	4,098	0.02%
2018/08/16	5	10.12	0	0.00	10.15	5	4,070	0.12%
2018/08/15	4	10.15	0	0.00	10.15	4	4,057	0.10%
2018/08/13	2	10.18	0	0.00	10.20	2	4,082	0.05%
2018/08/10	1	10.25	0	0.00	10.30	1	4,037	0.02%
2018/08/07	3	10.30	0	0.00	10.30	3	3,976	0.08%
2018/08/06	1	10.30	0	0.00	10.35	1	3,963	0.03%
2018/08/03	0	0.00	4	10.23	10.30	-4	3,969	-0.10%
2018/08/02	0	0.00	2	10.20	10.15	-2	3,941	-0.05%
2018/08/01	0	0.00	38	10.21	10.25	-38	3,873	-0.98%
2018/07/31	5	10.13	10	10.15	10.15	-5	3,844	-0.13%
2018/07/30	0	10.65	0	0.00	10.65	0	3,618	0.00%
2018/07/26	8.3	10.65	1	10.60	10.65	7.3	3,323	0.22%
2018/07/25	2	10.60	10	10.60	10.60	-8	3,298	-0.24%
2018/07/23	42	10.50	0	0.00	10.50	42	3,231	1.30%
2018/07/17	0	0.00	0.3	10.50	10.50	-0.3	3,142	-0.01%
2018/07/13	2	10.40	0	0.00	10.45	2	3,081	0.06%
2018/07/12	2	10.35	0	0.00	10.40	2	3,058	0.07%
2018/07/11	2	10.35	0	0.00	10.35	2	3,080	0.06%
2018/07/06	1	10.25	0	0.00	10.25	1	3,140	0.03%
2018/07/03	12	10.35	0	0.00	10.30	12	3,153	0.38%
2018/07/02	1	10.40	2	10.45	10.35	-1	3,165	-0.03%
2018/06/28	2	10.35	0	0.00	10.35	2	3,155	0.06%
2018/06/27	10	10.40	0	0.00	10.40	10	3,159	0.32%
2018/06/26	1	10.45	0	0.00	10.50	1	3,156	0.03%
2018/06/20	0	0.00	5	10.55	10.50	-5	3,237	-0.15%
2018/06/19	2	10.45	2	10.50	10.45	0	3,242	0.00%
2018/06/15	0	0.00	3	10.50	10.50	-3	3,219	-0.09%
2018/06/13	2	10.50	2	10.45	10.45	0	3,230	0.00%
2018/06/12	2	10.50	0	0.00	10.50	2	3,332	0.06%
2018/06/08	13	10.45	5	10.45	10.40	8	3,436	0.23%
2018/06/06	8	10.45	22	10.40	10.45	-14	3,435	-0.41%
2018/06/05	5	10.35	0	0.00	10.45	5	3,406	0.15%
2018/06/04	1	10.35	0	0.00	10.40	1	3,396	0.03%
2018/06/01	6	10.35	0	0.00	10.30	6	3,412	0.18%
2018/05/30	5	10.35	10	10.35	10.35	-5	3,451	-0.14%
2018/05/29	0	0.00	2	10.40	10.40	-2	3,428	-0.06%
2018/05/28	10	10.35	0	0.00	10.40	10	3,486	0.29%
2018/05/24	0	0.00	0.9	10.40	10.40	-0.9	3,553	-0.03%
2018/05/23	1	10.35	0	0.00	10.35	1	3,639	0.03%
2018/05/22	5	10.40	0	0.00	10.35	5	3,657	0.14%
2018/05/21	3	10.40	0	0.00	10.40	3	3,760	0.08%
2018/05/17	1	10.40	0	0.00	10.35	1	3,867	0.03%
2018/05/16	1	10.35	0	0.00	10.40	1	3,913	0.03%
2018/05/10	1	10.30	6	10.31	10.35	-5	4,326	-0.12%
2018/05/09	0.3	10.35	0	0.00	10.35	0.3	4,326	0.01%
2018/05/07	2	10.30	0	0.00	10.25	2	4,416	0.05%
2018/05/04	10	10.30	0	0.00	10.25	10	4,431	0.23%
2018/05/02	100	10.30	0	0.00	10.30	100	4,416	2.26%
2018/04/26	0	0.00	2	10.20	10.15	-2	4,452	-0.04%
2018/04/25	1	10.15	0	0.00	10.15	1	4,507	0.02%
2018/04/20	10	10.20	0	0.00	10.20	10	4,702	0.21%
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%
2018/04/11	5	10.20	2	10.20	10.20	3	4,993	0.06%
2018/03/30	35	10.20	0	0.00	10.20	35	5,000	0.70%
2018/03/29	3	10.23	6	10.20	10.20	-3	4,992	-0.06%
2018/03/27	50	10.25	250	10.25	10.25	-200	4,912	-4.07%	大賣/鉅額交易
2018/03/26	31	10.20	10	10.25	10.20	21	4,871	0.43%
2018/03/23	5	10.27	0	0.00	10.25	5	4,854	0.10%
2018/03/22	0	10.35	40	10.35	10.30	-40	4,828	-0.83%
2018/03/21	5	10.35	0	0.00	10.35	5	4,827	0.10%
2018/03/20	3	10.35	0	0.00	10.35	3	4,859	0.06%
2018/03/19	1.7	10.40	0	0.00	10.40	1.7	4,873	0.03%
2018/03/16	0	0.00	162	10.33	10.40	-162	4,851	-3.34%	大賣/鉅額交易
2018/03/15	3	10.30	0	0.00	10.25	3	4,738	0.06%
2018/03/14	3	10.25	15	10.30	10.25	-12	4,641	-0.26%
2018/03/09	10	10.15	1	10.15	10.15	9	4,563	0.20%
2018/03/05	1	10.20	5	10.15	10.10	-4	4,831	-0.08%
2018/02/26	1	10.15	0	0.00	10.15	1	4,673	0.02%
2018/02/23	0	0.00	5	10.20	10.20	-5	4,680	-0.11%
2018/02/22	1	10.15	0	0.00	10.15	1	4,685	0.02%
2018/02/21	0	0.00	5	10.00	10.15	-5	4,736	-0.11%
2018/02/12	24	10.00	5	10.00	10.00	19	4,626	0.41%
2018/02/09	1	9.91	0	0.00	10.05	1	4,513	0.02%
2018/02/08	2	9.98	17	9.99	10.00	-15	4,451	-0.34%
2018/02/07	5	10.00	23	10.01	10.00	-18	4,414	-0.41%
2018/02/06	24	9.84	12	9.86	9.88	12	4,306	0.28%
2018/02/02	1	10.15	1	10.15	10.15	0	3,992	0.00%
2018/01/30	0	0.00	20	10.20	10.15	-20	3,939	-0.51%
2018/01/29	75	10.20	0	0.00	10.25	75	3,922	1.91%
2018/01/25	100	10.20	0	0.00	10.25	100	3,884	2.57%
2018/01/24	2	10.20	5	10.20	10.20	-3	3,869	-0.08%
2018/01/23	100	10.25	2	10.25	10.20	98	3,828	2.56%
2018/01/22	61	10.25	1	10.30	10.25	60	3,785	1.59%
2018/01/19	40	10.20	6	10.23	10.25	34	3,734	0.91%
2018/01/18	12	10.27	32	10.30	10.20	-20	3,691	-0.54%
2018/01/17	12	10.25	0	0.00	10.25	12	3,625	0.33%
2018/01/16	0	0.00	15	10.30	10.25	-15	3,560	-0.42%
2018/01/12	5	10.20	2	10.18	10.20	3	3,618	0.08%
2018/01/11	0	0.00	22	10.15	10.15	-22	3,576	-0.62%
2018/01/10	4	10.11	4.1	10.10	10.05	-0.1	3,512	0.00%
2018/01/05	2	10.10	0	0.00	10.05	2	3,377	0.06%
2018/01/03	0	0.00	3	9.98	9.97	-3	3,281	-0.09%