台中銀 (2812)-永豐金-萬盛券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.45
漲跌
--
漲幅
0.00%
成交量
3,245張
產業
上市金融類股
873人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	17.45	0	0.00	17.45	5	8,782	0.06%
2024/04/24	8.1	17.51	0.1	17.50	17.45	8	8,771	0.09%
2024/04/23	1.1	17.62	0.1	17.70	17.70	1	8,759	0.01%
2024/04/22	1.5	17.42	10	17.40	17.30	-8.5	8,673	-0.10%
2024/04/19	11.2	17.12	6	16.98	17.10	5.2	8,587	0.06%
2024/04/18	0.1	17.20	0	0.00	17.40	0.1	8,456	0.00%
2024/04/17	0.3	17.15	1	17.30	17.30	-0.8	8,453	-0.01%
2024/04/16	22.8	17.07	0	0.00	17.00	22.8	8,584	0.27%
2024/04/15	2.6	17.20	23	17.33	17.40	-20.4	8,476	-0.24%
2024/04/12	0.1	17.30	1	17.25	17.25	-0.9	8,441	-0.01%
2024/04/11	2.7	17.43	10	17.35	17.45	-7.4	8,412	-0.09%
2024/04/10	3	17.30	6.7	17.34	17.30	-3.8	8,352	-0.04%
2024/04/09	2.1	17.15	4	17.15	17.15	-1.9	8,298	-0.02%
2024/04/08	0.7	17.05	0.6	17.10	17.10	0.1	8,280	0.00%
2024/04/03	9.1	17.00	3	17.03	17.00	6.1	8,262	0.07%
2024/04/02	0	0.00	7	17.00	17.00	-7	8,243	-0.08%
2024/04/01	1.4	17.15	5.9	17.16	17.10	-4.4	8,240	-0.05%
2024/03/29	2	17.05	5	17.05	17.10	-3	8,224	-0.04%
2024/03/28	5.1	17.10	3.1	17.10	17.05	1.9	8,205	0.02%
2024/03/27	2	16.98	11	17.00	17.05	-9	8,207	-0.11%
2024/03/26	5.1	16.85	12	17.00	16.85	-6.9	8,182	-0.08%
2024/03/25	1	16.90	0	0.00	16.90	1	8,172	0.01%
2024/03/22	0.4	17.02	1	17.15	17.00	-0.6	8,244	-0.01%
2024/03/21	0.6	16.95	0	0.00	16.95	0.6	8,273	0.01%
2024/03/20	15.3	16.78	29.1	16.94	16.75	-13.8	8,250	-0.17%
2024/03/19	11.1	16.95	2.2	16.96	16.90	8.9	8,199	0.11%
2024/03/18	27.3	17.01	17	17.01	17.10	10.3	8,193	0.13%
2024/03/15	7.9	17.23	1.2	17.25	17.20	6.8	8,090	0.08%
2024/03/14	5.4	17.58	15	17.72	17.55	-9.6	7,817	-0.12%
2024/03/13	1	17.42	3.2	17.48	17.55	-2.3	7,716	-0.03%
2024/03/12	0.7	17.25	7	17.30	17.30	-6.3	7,655	-0.08%
2024/03/11	3	17.18	9.5	17.15	17.15	-6.5	7,752	-0.08%
2024/03/08	2.2	17.01	59.2	17.15	17.10	-57	7,737	-0.74%
2024/03/07	2.1	17.15	11.1	17.10	17.15	-9	7,643	-0.12%
2024/03/06	11.6	17.06	66.1	17.04	17.10	-54.6	7,564	-0.72%
2024/03/05	2.1	16.74	4	16.75	16.75	-1.9	7,463	-0.02%
2024/03/04	10.8	16.75	3	16.72	16.75	7.8	7,428	0.11%
2024/03/01	4.1	16.76	4.1	16.77	16.80	0.1	7,384	0.00%
2024/02/29	0.5	16.65	3	16.48	16.65	-2.5	7,294	-0.03%
2024/02/27	14.2	16.39	7	16.32	16.40	7.2	7,143	0.10%
2024/02/26	15.2	16.41	2	16.35	16.40	13.2	7,083	0.19%
2024/02/23	23	15.69	0	0.00	15.70	23	6,620	0.35%
2024/02/22	0.2	15.78	10	15.85	15.80	-9.9	6,636	-0.15%
2024/02/21	1	15.85	0	0.00	15.85	1	6,618	0.02%
2024/02/20	1.1	15.60	0	15.65	15.60	1.1	6,703	0.02%
2024/02/19	4	15.55	12	15.51	15.60	-8	6,726	-0.12%
2024/02/16	30.5	15.55	1.5	15.52	15.50	29	6,724	0.43%
2024/02/15	3	15.45	4	15.40	15.50	-1	6,602	-0.02%
2024/02/05	4.2	15.35	3.5	15.40	15.35	0.7	6,461	0.01%
2024/02/02	14.8	15.25	63.7	15.26	15.40	-48.9	6,356	-0.77%
2024/02/01	157.6	15.13	529.9	15.05	15.30	-372.3	6,057	-6.15%	大買/大賣/鉅額交易
2024/01/31	6.1	15.82	0	0.00	15.70	6.1	4,569	0.13%
2024/01/30	2	15.90	2	15.90	15.85	0	4,473	0.00%
2024/01/29	1.2	15.96	0	0.00	15.95	1.2	4,450	0.03%
2024/01/26	0	0.00	9	15.95	16.00	-9	4,453	-0.20%
2024/01/24	12	15.94	1	15.90	15.90	11	4,468	0.25%
2024/01/23	0	0.00	0.2	15.95	15.95	-0.2	4,477	0.00%
2024/01/22	10.1	15.92	0	0.00	15.85	10.1	4,498	0.23%
2024/01/19	1.3	15.91	0	0.00	15.95	1.3	4,497	0.03%
2024/01/18	3	15.85	3	15.80	15.85	0	4,502	0.00%
2024/01/17	11.5	15.82	0.4	15.90	15.80	11.1	4,485	0.25%
2024/01/16	10.1	15.93	0	0.00	15.90	10.1	4,430	0.23%
2024/01/15	10.4	16.15	0	0.00	16.10	10.4	4,366	0.24%
2024/01/12	0.6	16.14	2	16.10	16.15	-1.4	4,399	-0.03%
2024/01/11	6.1	16.21	0	0.00	16.20	6.1	4,382	0.14%
2024/01/10	0.2	16.08	2.4	16.05	16.15	-2.2	4,400	-0.05%
2024/01/09	5.1	15.85	0	0.00	15.85	5.1	4,223	0.12%
2024/01/08	1.6	15.97	1	15.95	15.90	0.6	4,216	0.01%
2024/01/04	1.1	15.95	15	15.92	15.95	-13.9	4,224	-0.33%
2024/01/03	5	15.90	0	0.00	15.90	5	4,301	0.12%
2024/01/02	4.1	15.91	0	0.00	15.90	4.1	4,294	0.09%
2023/12/29	5.1	15.90	0	0.00	15.90	5.1	4,321	0.12%
2023/12/28	0.8	15.95	0	0.00	16.00	0.8	4,325	0.02%
2023/12/27	8.1	15.90	5	15.89	15.90	3.1	4,332	0.07%
2023/12/26	3.7	15.92	0	0.00	15.95	3.7	4,327	0.09%
2023/12/25	4.2	15.80	0	0.00	15.80	4.2	4,334	0.10%
2023/12/22	10.6	15.72	2	15.70	15.70	8.6	4,353	0.20%
2023/12/21	3.2	15.77	0	0.00	15.75	3.2	4,350	0.07%
2023/12/20	1	15.85	2	15.95	15.90	-1	4,329	-0.02%
2023/12/19	2.1	15.73	0	0.00	15.75	2.1	4,316	0.05%
2023/12/18	2.3	16.03	0	0.00	15.95	2.3	4,231	0.05%
2023/12/15	2.2	16.26	0.2	16.25	16.20	2	4,157	0.05%
2023/12/14	7	16.40	2.1	16.30	16.35	4.9	4,138	0.12%
2023/12/13	4.2	16.45	4	16.20	16.20	0.2	4,085	0.00%
2023/12/12	2.2	16.45	16.2	16.49	16.50	-14.1	3,978	-0.35%
2023/12/11	9.1	16.30	17.1	16.46	16.45	-8	3,940	-0.20%
2023/12/08	0	0.00	9.3	16.15	16.20	-9.3	3,811	-0.25%
2023/12/07	1.1	16.05	0	0.00	16.05	1.1	3,739	0.03%
2023/12/06	2	16.03	16.1	16.01	16.05	-14.1	3,707	-0.38%
2023/12/05	5.2	15.85	0	0.00	15.80	5.2	3,551	0.15%
2023/12/04	0.1	15.75	0.2	15.80	15.80	-0.1	3,503	0.00%
2023/12/01	1	15.75	1	15.70	15.75	0	3,500	0.00%
2023/11/30	1.8	15.76	1.1	15.60	15.80	0.7	3,475	0.02%
2023/11/29	1	15.65	1	15.65	15.65	0	3,395	0.00%
2023/11/28	1	15.60	0.3	15.55	15.65	0.8	3,389	0.02%
2023/11/27	2	15.55	12	15.60	15.55	-10	3,344	-0.30%
2023/11/24	2.2	15.60	0	0.00	15.60	2.2	3,336	0.07%
2023/11/23	2.7	15.63	11.8	15.60	15.70	-9.1	3,312	-0.27%
2023/11/22	1	15.45	8	15.40	15.50	-7	3,201	-0.22%
2023/11/21	1.1	15.40	3.6	15.41	15.45	-2.5	3,169	-0.08%
2023/11/20	0.1	15.35	10	15.35	15.40	-9.9	3,079	-0.32%
2023/11/17	10	15.10	7	15.05	15.35	3	3,026	0.10%
2023/11/16	0.1	14.95	13	15.00	15.05	-12.9	2,867	-0.45%
2023/11/15	1.2	14.95	2.2	14.98	15.00	-1	2,824	-0.03%
2023/11/14	0.1	14.90	1	14.95	14.95	-0.9	2,820	-0.03%
2023/11/13	0.3	14.92	2.1	14.90	14.90	-1.8	2,868	-0.06%
2023/11/10	2.6	14.91	0	0.00	14.90	2.6	2,997	0.09%
2023/11/09	4	14.88	0	0.00	14.90	4	3,030	0.13%
2023/11/08	0.1	14.85	1.3	14.85	14.85	-1.2	3,096	-0.04%
2023/11/07	1.1	14.85	0	0.00	14.85	1.1	3,084	0.03%
2023/11/06	0.2	14.87	0	0.00	14.90	0.2	3,086	0.01%
2023/11/02	1	14.75	0	0.00	14.80	1	3,126	0.03%
2023/11/01	0.1	14.70	0	0.00	14.70	0.1	3,122	0.00%
2023/10/31	0	0.00	1.2	14.70	14.70	-1.2	3,135	-0.04%
2023/10/30	2.4	14.66	0	0.00	14.65	2.4	3,243	0.07%
2023/10/27	1	14.75	0	0.00	14.70	1	3,250	0.03%
2023/10/26	1.1	14.70	3	14.70	14.75	-2	3,303	-0.06%
2023/10/25	0.2	14.80	2	14.75	14.75	-1.8	3,294	-0.06%
2023/10/24	3	14.72	0	0.00	14.75	3	3,336	0.09%
2023/10/23	0.3	14.80	0	0.00	14.80	0.3	3,373	0.01%
2023/10/20	3.8	14.76	0	0.00	14.85	3.8	3,402	0.11%
2023/10/19	0.4	14.89	0	0.00	14.90	0.4	3,428	0.01%
2023/10/18	19.2	14.85	2	14.85	14.90	17.2	3,467	0.50%
2023/10/17	0	14.92	0	0.00	14.90	0	3,476	0.00%
2023/10/16	2.1	14.90	0	0.00	14.95	2.1	3,655	0.06%
2023/10/13	0.5	14.98	1	14.90	14.95	-0.5	4,098	-0.01%
2023/10/12	0.4	14.94	3.1	14.90	15.00	-2.6	4,414	-0.06%
2023/10/11	0.6	14.90	0	0.00	14.95	0.6	4,524	0.01%
2023/10/06	1.9	14.78	0	0.00	14.75	1.9	4,514	0.04%
2023/10/05	23.1	14.70	0	0.00	14.70	23.1	4,580	0.50%
2023/10/04	5.1	14.70	1.2	14.71	14.70	3.9	4,602	0.08%
2023/10/03	1	14.75	0	0.00	14.80	1	4,687	0.02%
2023/10/02	1	14.75	0	0.00	14.75	1	4,752	0.02%
2023/09/27	6	14.70	0	0.00	14.70	6	4,938	0.12%
2023/09/26	2.1	14.73	0	0.00	14.70	2.1	4,961	0.04%
2023/09/25	1.5	14.80	28	14.75	14.80	-26.5	5,037	-0.53%
2023/09/22	0.3	14.79	0.4	14.80	14.75	-0.1	5,226	0.00%
2023/09/21	0.3	14.81	0	0.00	14.75	0.3	5,228	0.01%
2023/09/20	1	14.85	0.1	14.85	14.90	0.9	5,212	0.02%
2023/09/19	1.1	14.85	2	14.85	14.85	-1	5,230	-0.02%
2023/09/18	2.1	14.90	0	0.00	14.90	2.1	5,284	0.04%
2023/09/15	3.1	14.90	0	0.00	14.95	3.1	5,308	0.06%
2023/09/14	0.1	14.90	0	0.00	14.90	0.1	5,299	0.00%
2023/09/12	0.3	14.84	1.6	14.85	14.85	-1.4	5,371	-0.03%
2023/09/11	1.4	14.78	1	14.75	14.80	0.4	5,403	0.01%
2023/09/08	0.1	14.80	0.3	14.75	14.80	-0.2	5,393	0.00%
2023/09/07	0.4	14.81	0.1	14.90	14.75	0.2	5,419	0.00%
2023/09/06	2.4	14.84	0	0.00	14.80	2.4	5,466	0.04%
2023/09/05	0.8	14.95	3.3	14.91	14.90	-2.5	5,470	-0.05%
2023/09/04	0.6	14.95	0	0.00	14.90	0.6	5,520	0.01%
2023/09/01	1	14.80	5	14.80	14.85	-4	5,539	-0.07%
2023/08/31	13.6	14.80	0	0.00	14.75	13.6	5,542	0.25%
2023/08/30	0.1	14.85	0	0.00	14.80	0.1	5,615	0.00%
2023/08/29	0.1	14.85	3.7	14.80	14.80	-3.5	5,620	-0.06%
2023/08/28	10.1	14.70	1.5	14.72	14.70	8.5	5,646	0.15%
2023/08/24	0.1	14.65	1.4	14.63	14.65	-1.4	5,703	-0.02%
2023/08/23	4.1	14.61	0	0.00	14.60	4.1	5,763	0.07%
2023/08/22	21.8	14.65	0	14.70	14.65	21.8	5,809	0.38%
2023/08/21	5	14.54	14	14.60	14.65	-9	5,828	-0.15%
2023/08/18	10	14.55	0.5	14.70	14.55	9.6	5,861	0.16%
2023/08/17	8.7	14.39	0	0.00	14.55	8.7	5,830	0.15%
2023/08/16	21.1	14.48	12	14.48	14.50	9.1	5,797	0.16%
2023/08/15	1.2	14.77	0	0.00	14.65	1.2	5,689	0.02%
2023/08/14	6.3	14.74	4.4	14.71	14.70	1.9	5,704	0.03%
2023/08/11	1	14.85	2	14.90	14.90	-1	5,765	-0.02%
2023/08/10	2.4	14.87	0	0.00	14.85	2.4	5,816	0.04%
2023/08/09	12.3	14.85	0	0.00	14.85	12.3	5,824	0.21%
2023/08/08	12.8	14.85	0	0.00	14.80	12.8	5,865	0.22%
2023/08/07	8.1	14.88	0	0.00	14.90	8.1	5,967	0.14%
2023/08/04	6	14.84	1	14.92	14.85	5	5,993	0.08%
2023/08/02	11.7	14.84	0	0.00	14.85	11.7	6,033	0.19%
2023/08/01	5.7	14.95	0	0.00	15.00	5.7	6,003	0.09%
2023/07/31	1.1	14.91	3.4	14.98	14.90	-2.3	6,038	-0.04%
2023/07/28	6	15.00	0	0.00	15.00	6	6,037	0.10%
2023/07/27	1.7	15.05	0	0.00	15.05	1.7	6,158	0.03%
2023/07/26	2.6	15.05	2	15.05	15.05	0.6	6,289	0.01%
2023/07/25	4.6	14.86	2.4	14.88	14.90	2.1	6,312	0.03%
2023/07/24	15	14.81	0.2	14.90	14.80	14.8	6,290	0.23%
2023/07/21	12.3	14.90	0.9	15.00	14.90	11.4	6,277	0.18%
2023/07/20	8.4	14.93	0	15.00	14.95	8.4	6,368	0.13%
2023/07/19	10.6	14.99	1.9	15.02	15.00	8.7	6,347	0.14%
2023/07/18	18.8	15.05	6.2	15.08	15.15	12.6	6,220	0.20%
2023/07/17	4.1	15.70	106.4	15.67	15.75	-102.3	5,840	-1.75%	大賣/鉅額交易
2023/07/14	1	15.55	0	0.00	15.55	1	5,566	0.02%
2023/07/13	0.4	15.50	10	15.50	15.45	-9.7	5,480	-0.18%
2023/07/12	11.6	15.45	0	0.00	15.50	11.6	5,504	0.21%
2023/07/11	0.1	15.50	13	15.40	15.45	-12.9	5,482	-0.24%
2023/07/10	9.2	15.35	10	15.35	15.25	-0.8	5,506	-0.01%
2023/07/07	19.4	15.10	11	15.10	15.20	8.4	5,473	0.15%
2023/07/06	35.8	15.30	15	15.32	15.20	20.8	5,464	0.38%
2023/07/05	2.1	15.55	0.5	15.60	15.50	1.6	5,340	0.03%
2023/07/04	3.1	15.45	5	15.50	15.45	-1.9	5,311	-0.04%
2023/07/03	5.5	15.26	5.3	15.50	15.45	0.2	5,297	0.00%
2023/06/30	11	15.10	2	15.00	15.20	9	5,217	0.17%
2023/06/29	0.2	14.98	0	0.00	14.95	0.2	5,042	0.00%
2023/06/27	1.1	14.90	0	0.00	14.90	1.1	5,091	0.02%
2023/06/21	0.6	14.83	0.2	14.85	14.90	0.4	5,055	0.01%
2023/06/20	10	14.80	0	0.00	14.80	10	5,070	0.20%
2023/06/19	1.6	14.80	0	0.00	14.80	1.6	5,120	0.03%
2023/06/16	4.1	14.85	0	0.00	14.80	4.1	5,149	0.08%
2023/06/15	0.2	14.85	0	0.00	14.80	0.2	5,129	0.00%
2023/06/14	0.2	14.94	0	0.00	14.90	0.2	5,187	0.00%
2023/06/13	0.1	14.87	1	14.90	14.90	-0.9	5,393	-0.02%
2023/06/12	1.4	14.81	52	14.90	14.85	-50.7	5,429	-0.93%
2023/06/08	2.3	14.80	4	14.75	14.70	-1.8	5,831	-0.03%
2023/06/07	2.4	14.82	0	0.00	14.80	2.4	5,987	0.04%
2023/06/06	1.3	14.76	0	0.00	14.80	1.3	6,036	0.02%
2023/06/05	3.3	14.76	1	14.70	14.75	2.3	6,096	0.04%
2023/06/02	0	0.00	0.3	14.70	14.70	-0.3	6,155	0.00%
2023/06/01	2	14.70	1	14.70	14.65	1	6,229	0.02%
2023/05/31	4.1	14.69	0	0.00	14.65	4.1	6,269	0.07%
2023/05/30	0	14.70	0.1	14.70	14.70	0	6,363	0.00%
2023/05/29	2	14.65	0	0.00	14.65	2	6,459	0.03%
2023/05/26	10.1	14.60	1	14.65	14.60	9.1	6,599	0.14%
2023/05/25	2.1	14.65	0.5	14.70	14.65	1.6	6,690	0.02%
2023/05/24	2.1	14.70	0	0.00	14.70	2.1	6,793	0.03%
2023/05/22	3	14.72	0	0.00	14.70	3	6,994	0.04%
2023/05/19	0	14.65	0	0.00	14.70	0	7,004	0.00%
2023/05/18	0.1	14.70	5	14.75	14.70	-5	7,049	-0.07%
2023/05/17	6.4	14.73	10	14.75	14.75	-3.6	7,009	-0.05%
2023/05/16	3	14.65	0.1	14.65	14.65	2.9	6,928	0.04%
2023/05/15	0	0.00	1.2	14.55	14.60	-1.2	6,957	-0.02%
2023/05/12	10.1	14.45	0	0.00	14.55	10.1	6,983	0.14%
2023/05/11	3.1	14.57	1	14.55	14.55	2.1	7,003	0.03%
2023/05/10	0	0.00	1	14.75	14.70	-1	6,955	-0.01%
2023/05/09	7	14.65	2	14.63	14.70	5	7,038	0.07%
2023/05/08	16	14.61	3.2	14.60	14.65	12.8	7,071	0.18%
2023/05/05	2	14.58	3	14.55	14.65	-1	7,115	-0.01%
2023/05/04	3.7	14.50	3	14.52	14.55	0.7	7,194	0.01%
2023/05/03	13	14.45	0	0.00	14.45	13	7,183	0.18%
2023/05/02	6.5	14.40	10	14.35	14.40	-3.5	7,141	-0.05%
2023/04/26	0	0.00	0.1	14.05	14.10	-0.1	7,185	0.00%
2023/04/25	1.6	14.02	0	0.00	14.00	1.6	7,220	0.02%
2023/04/24	1	13.95	0	0.00	14.00	1	7,138	0.01%
2023/04/21	1.2	13.91	0	0.00	13.95	1.2	7,197	0.02%
2023/04/20	6.3	13.99	0	0.00	13.95	6.3	7,250	0.09%
2023/04/19	0	0.00	6	14.10	14.10	-6	7,242	-0.08%
2023/04/18	4	14.08	0	0.00	14.05	4	7,222	0.06%
2023/04/17	1	14.15	4	14.15	14.15	-3	7,182	-0.04%
2023/04/14	11	14.17	4.3	14.20	14.15	6.7	7,079	0.09%
2023/04/13	6	14.11	10	14.17	14.15	-4	7,050	-0.06%
2023/04/12	2	14.05	0	0.00	14.10	2	6,995	0.03%
2023/04/11	1	14.05	4	14.00	14.00	-3	6,937	-0.04%
2023/04/10	0.3	14.00	5.5	13.95	13.95	-5.2	6,892	-0.08%
2023/04/07	0.5	13.95	0	0.00	13.95	0.5	6,853	0.01%
2023/03/31	1	13.80	7	13.85	13.85	-6	6,814	-0.09%
2023/03/30	2	13.80	0	13.90	13.80	2	6,848	0.03%
2023/03/29	3	13.83	7	13.84	13.85	-4	7,078	-0.06%
2023/03/27	0	0.00	2	13.83	13.75	-2	7,037	-0.03%
2023/03/24	2	13.80	12	13.80	13.80	-10	7,039	-0.14%
2023/03/23	0.8	13.85	2	13.80	13.80	-1.2	7,004	-0.02%
2023/03/22	0	0.00	5	13.80	13.80	-5	6,973	-0.07%
2023/03/21	1.4	13.80	10	13.75	13.75	-8.6	6,921	-0.12%
2023/03/20	4.2	13.54	1.1	13.55	13.60	3.1	6,858	0.04%
2023/03/17	5	13.55	0	0.00	13.55	5	6,842	0.07%
2023/03/16	12.6	13.49	11	13.54	13.50	1.6	6,757	0.02%
2023/03/15	2	13.65	0	0.00	13.70	2	6,556	0.03%
2023/03/14	24.2	13.54	0	0.00	13.60	24.2	6,510	0.37%
2023/03/13	46.3	13.64	41.3	13.70	13.75	5	6,266	0.08%
2023/03/10	13.9	13.87	7.1	13.95	13.90	6.8	6,050	0.11%
2023/03/09	5.2	14.08	1	14.10	14.05	4.2	5,909	0.07%
2023/03/08	0.9	14.05	41.3	14.05	14.15	-40.4	5,845	-0.69%
2023/03/07	3.3	13.96	40.6	13.97	14.05	-37.3	5,796	-0.64%
2023/03/06	4	13.86	0.5	13.95	13.90	3.5	5,682	0.06%
2023/03/03	2.2	13.78	0	0.00	13.75	2.2	5,597	0.04%
2023/03/02	7.7	13.77	0	0.00	13.75	7.7	5,567	0.14%
2023/03/01	3	13.85	0	0.00	13.90	3	5,443	0.06%
2023/02/24	10	13.76	4.3	13.75	13.75	5.8	5,339	0.11%
2023/02/23	10	13.65	4	13.70	13.65	6	5,141	0.12%
2023/02/22	3	13.33	12.5	13.38	13.45	-9.5	5,001	-0.19%
2023/02/21	2	13.35	1	13.40	13.35	1	4,879	0.02%
2023/02/20	5	13.35	8	13.34	13.40	-3	4,846	-0.06%
2023/02/17	2	13.25	0	0.00	13.25	2	4,645	0.04%
2023/02/16	1	13.20	0	0.00	13.20	1	4,645	0.02%
2023/02/15	3	13.20	0	0.00	13.20	3	4,625	0.06%
2023/02/14	0	13.25	0.4	13.25	13.25	-0.3	4,611	-0.01%
2023/02/13	0.1	13.20	0	0.00	13.25	0.1	4,583	0.00%
2023/02/10	3	13.22	0.1	13.30	13.20	2.9	4,525	0.06%
2023/02/09	5	13.20	0.1	13.30	13.20	5	4,484	0.11%
2023/02/07	3	13.17	0	0.00	13.20	3	4,333	0.07%
2023/02/06	4	13.19	1.1	13.20	13.20	3	4,217	0.07%
2023/02/03	4.1	13.18	4.7	13.25	13.25	-0.6	4,145	-0.02%
2023/02/02	3	13.20	1.1	13.20	13.20	1.9	4,044	0.05%
2023/02/01	1.8	13.15	24.4	13.15	13.10	-22.6	3,912	-0.58%
2023/01/31	4	13.05	0	0.00	13.10	4	3,879	0.10%
2023/01/30	25.1	13.05	0	13.15	13.10	25.1	3,815	0.66%
2023/01/17	18.8	13.05	0	0.00	13.05	18.8	3,692	0.51%
2023/01/13	16.9	13.03	0	0.00	13.05	16.9	3,586	0.47%
2023/01/12	6.1	13.06	0	0.00	13.05	6.1	3,620	0.17%
2023/01/11	10	13.10	0	0.00	13.10	10	3,655	0.27%
2023/01/10	1.1	13.10	4	13.10	13.10	-2.9	3,627	-0.08%
2023/01/09	3	12.95	45	13.00	13.00	-42	3,597	-1.17%
2023/01/06	14.7	12.85	2	12.80	12.90	12.7	3,593	0.35%
2023/01/05	0.1	12.90	2.4	12.86	12.90	-2.3	3,688	-0.06%
2023/01/04	0	12.90	0.1	12.85	12.80	0	3,685	0.00%
2023/01/03	8.3	12.80	0	0.00	12.80	8.3	3,760	0.22%
2022/12/30	28	12.83	0	0.00	12.80	28	3,751	0.75%
2022/12/29	0.2	12.85	0	0.00	12.80	0.2	3,749	0.01%
2022/12/28	6	12.86	0	0.00	12.85	6	3,778	0.16%
2022/12/27	0	0.00	20	12.90	12.90	-20	3,789	-0.53%
2022/12/26	0	0.00	5	12.80	12.85	-5	3,828	-0.13%
2022/12/23	0	0.00	1	12.90	12.80	-1	3,880	-0.03%
2022/12/22	11	12.80	3	12.87	12.85	8	3,917	0.20%
2022/12/21	43.8	12.80	29.2	12.82	12.80	14.6	3,953	0.37%
2022/12/20	5.1	12.96	0	0.00	12.95	5.1	3,763	0.14%
2022/12/19	0.1	13.05	0	0.00	13.05	0.1	3,818	0.00%
2022/12/16	2	13.00	0	0.00	13.10	2	3,829	0.05%
2022/12/15	0.1	13.05	0.1	13.10	13.10	0	3,832	0.00%
2022/12/14	0.1	13.10	1	13.10	13.10	-0.9	3,850	-0.02%
2022/12/13	0.1	13.05	0	0.00	13.05	0.1	3,832	0.00%
2022/12/12	0.1	13.10	0	0.00	13.10	0.1	3,884	0.00%
2022/12/09	2.1	13.05	0	0.00	13.15	2.1	4,134	0.05%
2022/12/07	1	13.05	2	13.05	13.00	-1	4,152	-0.02%
2022/12/06	2.1	13.03	0	0.00	13.00	2.1	4,145	0.05%
2022/12/05	4	13.13	40	13.14	13.15	-36	4,197	-0.86%
2022/12/02	0.1	13.15	0	0.00	13.10	0.1	4,207	0.00%
2022/12/01	34	13.19	2	13.20	13.15	32	4,264	0.75%
2022/11/30	0.1	13.10	0	0.00	13.10	0.1	4,262	0.00%
2022/11/28	0.1	12.95	0	0.00	13.05	0.1	4,269	0.00%
2022/11/25	0	0.00	6.2	13.00	13.05	-6.2	4,339	-0.14%
2022/11/24	2.1	13.02	82	13.00	13.05	-79.9	4,349	-1.84%
2022/11/18	5	12.70	0	0.00	12.75	5	4,338	0.12%
2022/11/17	0.1	12.70	0	0.00	12.75	0.1	4,353	0.00%
2022/11/16	4.4	12.77	0.5	12.75	12.70	3.9	4,356	0.09%
2022/11/15	4.1	12.84	0	0.00	12.90	4.1	4,331	0.09%
2022/11/14	3	12.88	0.4	13.00	12.95	2.7	4,307	0.06%
2022/11/10	0.1	12.83	7	12.80	12.75	-6.9	4,257	-0.16%
2022/11/09	2	12.88	0	0.00	12.90	2	4,254	0.05%
2022/11/08	3	12.73	0	0.00	12.70	3	4,229	0.07%
2022/11/07	3	12.57	0	0.00	12.60	3	4,212	0.07%
2022/11/04	4.1	12.45	0	0.00	12.50	4.1	4,241	0.10%
2022/11/03	2	12.45	0	0.00	12.40	2	4,282	0.05%
2022/11/02	1	12.50	0	0.00	12.45	1	4,285	0.02%
2022/11/01	1	12.55	0	0.00	12.50	1	4,289	0.02%
2022/10/31	0.2	12.55	0	0.00	12.55	0.2	4,274	0.00%
2022/10/28	0.5	12.50	0	0.00	12.50	0.5	4,269	0.01%
2022/10/27	0.9	12.55	0	0.00	12.45	0.9	4,288	0.02%
2022/10/26	1	12.45	0	0.00	12.45	1	4,280	0.02%
2022/10/25	1	12.45	0	0.00	12.35	1	4,256	0.02%
2022/10/24	1	12.35	0	0.00	12.35	1	4,248	0.02%
2022/10/21	2.1	12.15	0	0.00	12.25	2.1	4,271	0.05%
2022/10/20	8.5	12.12	5.8	12.16	12.20	2.7	4,234	0.06%
2022/10/19	4	12.50	0	0.00	12.40	4	4,117	0.10%
2022/10/18	1.6	12.64	0	0.00	12.65	1.6	4,054	0.04%
2022/10/17	21.3	12.66	13.1	12.65	12.65	8.2	4,008	0.21%
2022/10/14	8.1	12.88	4	12.90	12.85	4.1	3,986	0.10%
2022/10/13	16.1	12.92	8	12.96	12.80	8.1	4,037	0.20%
2022/10/12	2	13.10	0	0.00	13.05	2	4,079	0.05%
2022/10/11	11.2	13.05	5	13.05	13.00	6.2	4,314	0.14%
2022/10/07	7	13.10	0	0.00	13.15	7	4,344	0.16%
2022/10/06	13	13.07	13.5	13.05	13.10	-0.5	4,371	-0.01%
2022/10/05	4	13.15	8	13.07	13.05	-4	4,433	-0.09%
2022/10/04	1.1	13.15	0	0.00	13.10	1.1	4,464	0.02%
2022/10/03	7.3	13.09	0	0.00	13.10	7.3	4,464	0.16%
2022/09/30	3	13.10	2	13.13	13.15	1	4,468	0.02%
2022/09/29	0.1	13.15	0	0.00	13.20	0.1	4,468	0.00%
2022/09/28	16	13.10	0	0.00	13.05	16	4,495	0.36%
2022/09/27	6.2	13.32	0	0.00	13.30	6.2	4,445	0.14%
2022/09/26	9.7	13.40	0	0.00	13.35	9.7	4,429	0.22%
2022/09/23	2	13.58	1.1	13.60	13.55	1	4,403	0.02%
2022/09/22	6.1	13.49	3	13.58	13.60	3.1	4,488	0.07%
2022/09/21	1.1	13.56	0	0.00	13.55	1.1	4,457	0.03%
2022/09/19	1.1	13.50	0	0.00	13.55	1.1	4,465	0.02%
2022/09/16	0.6	13.63	0	13.70	13.45	0.6	4,446	0.01%
2022/09/15	1	13.55	11	13.60	13.65	-10	4,240	-0.24%
2022/09/14	1.2	13.57	0	0.00	13.55	1.2	4,252	0.03%
2022/09/13	8	13.61	18	13.64	13.65	-10	4,290	-0.23%
2022/09/12	2.1	13.60	0	0.00	13.70	2.1	4,426	0.05%
2022/09/08	15.1	13.54	0	0.00	13.65	15.1	4,546	0.33%
2022/09/07	33.2	13.53	4	13.55	13.55	29.2	4,599	0.63%
2022/09/06	14	13.71	4	13.65	13.70	10	4,590	0.22%
2022/09/05	2	13.80	21.9	13.80	13.80	-19.9	4,576	-0.43%
2022/09/02	5.1	13.75	2.5	13.71	13.70	2.6	4,588	0.06%
2022/09/01	10.2	13.60	17.8	13.58	13.70	-7.6	4,588	-0.17%
2022/08/31	0	0.00	3	13.58	13.65	-3	4,511	-0.07%
2022/08/30	13.3	13.55	0	0.00	13.50	13.3	4,513	0.29%
2022/08/29	3	13.50	10	13.50	13.55	-7	4,507	-0.15%
2022/08/26	0.1	13.60	15	13.55	13.60	-14.9	4,509	-0.33%
2022/08/24	51	13.55	50	13.45	13.50	1	4,508	0.02%
2022/08/23	3.1	13.45	0.1	13.45	13.45	3.1	4,529	0.07%
2022/08/22	4	13.45	4	13.50	13.45	0	4,560	0.00%
2022/08/19	0	13.50	0	0.00	13.45	0	4,583	0.00%
2022/08/18	2	13.55	0	0.00	13.45	2	4,601	0.04%
2022/08/17	7.1	13.54	0	0.00	13.45	7.1	4,630	0.15%
2022/08/16	10	13.50	0	0.00	13.55	10	4,618	0.22%
2022/08/15	13.1	13.55	3	13.60	13.60	10.1	4,645	0.22%
2022/08/12	2	13.65	0	0.00	13.65	2	4,669	0.04%
2022/08/10	2.5	13.51	1	13.50	13.50	1.5	4,772	0.03%
2022/08/09	3	13.35	1	13.35	13.35	2	4,781	0.04%
2022/08/08	0.1	13.25	4	13.15	13.25	-3.9	4,852	-0.08%
2022/08/05	0	0.00	10	13.25	13.25	-10	4,941	-0.20%
2022/08/04	15.2	13.05	0	0.00	13.15	15.2	5,083	0.30%
2022/08/03	6.2	13.13	1	13.10	13.05	5.2	5,105	0.10%
2022/08/02	6.1	13.28	37	13.23	13.20	-30.9	5,208	-0.59%
2022/08/01	5.5	13.39	0	0.00	13.40	5.5	5,404	0.10%
2022/07/29	10.1	13.39	0	0.00	13.30	10.1	5,555	0.18%
2022/07/28	13	13.32	3	13.20	13.40	10	5,672	0.18%
2022/07/27	6	13.14	12	13.10	13.15	-6	5,666	-0.11%
2022/07/26	6	13.13	10.7	13.08	13.05	-4.7	5,745	-0.08%
2022/07/25	6	13.14	1	13.10	13.10	5	5,763	0.09%
2022/07/22	5	13.10	0	0.00	13.05	5	5,794	0.09%
2022/07/21	7	12.91	1	12.95	12.95	6	5,862	0.10%
2022/07/20	16	13.12	0	0.00	12.85	16	5,870	0.27%
2022/07/19	18.4	13.02	0	0.00	13.00	18.4	5,854	0.31%
2022/07/18	2.7	13.74	6.3	13.74	13.70	-3.6	5,825	-0.06%
2022/07/15	11	13.51	0	0.00	13.60	11	5,675	0.19%
2022/07/14	13	13.55	0	0.00	13.60	13	5,710	0.23%
2022/07/13	3	13.57	0	0.00	13.55	3	5,748	0.05%
2022/07/12	23.1	13.50	0	0.00	13.45	23.1	5,911	0.39%
2022/07/11	12	13.66	0	0.00	13.65	12	5,938	0.20%
2022/07/07	0.1	13.55	0	0.00	13.55	0.1	6,347	0.00%
2022/07/06	17.1	13.60	0	0.00	13.55	17.1	6,480	0.26%
2022/07/05	0	0.00	2	13.75	13.75	-2	6,683	-0.03%
2022/07/04	0.1	13.60	0	0.00	13.60	0.1	6,820	0.00%
2022/07/01	0	0.00	78.3	13.55	13.55	-78.3	7,211	-1.09%
2022/06/30	1	13.55	0	0.00	13.55	1	7,316	0.01%
2022/06/29	4	13.74	4	13.70	13.75	0	7,298	0.00%
2022/06/28	1	13.65	0	0.00	13.75	1	7,515	0.01%
2022/06/27	0	0.00	1	13.80	13.80	-1	7,595	-0.01%
2022/06/23	0.5	13.50	0.2	13.60	13.60	0.3	7,685	0.00%
2022/06/22	2.1	13.55	0	0.00	13.45	2.1	7,821	0.03%
2022/06/21	0.5	13.70	19.9	13.48	13.65	-19.4	7,917	-0.24%
2022/06/20	4.5	13.60	0	0.00	13.40	4.5	8,058	0.06%
2022/06/17	1.1	13.70	42.2	13.65	13.95	-41.1	7,960	-0.52%
2022/06/16	1	14.00	0	0.00	13.75	1	7,911	0.01%
2022/06/15	2	13.83	0	0.00	13.85	2	8,270	0.02%
2022/06/14	2	13.80	0.3	13.70	13.90	1.7	8,405	0.02%
2022/06/13	0.2	13.68	0	0.00	13.70	0.2	8,635	0.00%
2022/06/10	1	13.70	0	0.00	13.85	1	8,652	0.01%
2022/06/09	5	13.85	0.4	13.90	13.85	4.6	8,699	0.05%
2022/06/08	0.2	13.95	0	0.00	13.95	0.2	8,768	0.00%
2022/06/07	6.2	13.80	1	13.80	13.85	5.2	8,851	0.06%
2022/06/06	0.1	13.90	0	0.00	13.90	0.1	8,966	0.00%
2022/06/02	4	13.80	0	0.00	13.90	4	9,121	0.04%
2022/06/01	7.4	13.91	0	0.00	13.90	7.4	9,290	0.08%
2022/05/30	0	0.00	1	14.15	14.15	-1	9,301	-0.01%
2022/05/27	1	13.95	0	0.00	14.00	1	9,302	0.01%
2022/05/26	2	13.88	0	0.00	13.90	2	9,340	0.02%
2022/05/24	8	13.81	0	0.00	13.80	8	9,604	0.08%
2022/05/23	10.2	13.70	1	13.70	13.80	9.2	9,619	0.10%
2022/05/20	1	13.70	0	0.00	13.80	1	9,719	0.01%
2022/05/19	8	13.56	0	0.00	13.75	8	9,705	0.08%
2022/05/18	5	13.85	2	13.70	13.85	3	9,688	0.03%
2022/05/17	0.1	13.60	0	0.00	13.50	0.1	9,655	0.00%
2022/05/16	0	13.40	0	0.00	13.40	0	9,650	0.00%
2022/05/13	7.1	13.32	1	13.30	13.50	6.1	9,644	0.06%
2022/05/12	21.1	13.49	1	13.35	13.35	20.1	9,630	0.21%
2022/05/11	8	13.91	2	13.95	13.85	6	9,549	0.06%
2022/05/09	14.3	13.87	4	13.88	13.75	10.3	9,563	0.11%
2022/05/06	8.5	14.23	0	0.00	14.20	8.5	9,536	0.09%
2022/05/05	21.8	14.53	0	0.00	14.50	21.8	9,572	0.23%
2022/05/04	3.2	14.68	0.8	14.70	14.65	2.4	9,500	0.02%
2022/05/03	13.1	14.70	21	14.75	14.70	-7.9	9,564	-0.08%
2022/04/29	4	14.93	0	0.00	14.95	4	9,791	0.04%
2022/04/28	6	14.81	0	0.00	14.95	6	9,955	0.06%
2022/04/27	6.4	14.88	1.2	14.91	14.90	5.2	10,020	0.05%
2022/04/26	6	15.00	1	15.00	15.10	5	10,027	0.05%
2022/04/25	2.2	14.95	3	15.00	14.95	-0.8	10,112	-0.01%
2022/04/22	8	15.01	16	15.14	15.25	-8	10,221	-0.08%
2022/04/21	5.2	14.79	1	14.85	15.05	4.2	10,444	0.04%
2022/04/20	0.2	14.80	4	14.95	15.00	-3.8	10,773	-0.04%
2022/04/19	4	14.94	1	14.85	14.90	3	11,067	0.03%
2022/04/18	23.4	14.83	8	14.71	14.75	15.4	12,254	0.13%
2022/04/15	10.6	15.22	13.5	15.15	15.15	-2.8	12,176	-0.02%
2022/04/14	29.6	15.23	13.2	15.25	15.15	16.4	12,347	0.13%
2022/04/13	20	15.59	8	15.59	15.75	12	12,104	0.10%
2022/04/12	13.1	15.71	26	15.81	15.75	-12.9	12,199	-0.11%
2022/04/11	13.9	15.99	16.5	15.94	16.00	-2.6	12,060	-0.02%
2022/04/08	22	15.29	7.2	15.45	15.75	14.8	11,837	0.13%
2022/04/07	19.9	15.54	25	15.40	15.35	-5.1	11,713	-0.04%
2022/04/06	5	15.42	9	15.30	15.55	-4	11,389	-0.04%
2022/04/01	10	15.16	0	0.00	15.20	10	11,351	0.09%
2022/03/31	2.3	15.11	10.1	15.14	15.15	-7.8	11,470	-0.07%
2022/03/30	5	14.93	1.2	14.91	14.95	3.8	11,273	0.03%
2022/03/29	4.3	14.87	0	0.00	14.80	4.3	11,189	0.04%
2022/03/28	6	14.50	6.2	14.63	14.85	-0.2	11,160	0.00%
2022/03/25	32.5	14.72	17	14.82	14.70	15.5	11,087	0.14%
2022/03/24	5	14.95	3	14.95	15.00	2	10,926	0.02%
2022/03/23	16	15.00	3	15.05	15.05	13	10,830	0.12%
2022/03/22	0.6	14.65	0	0.00	14.65	0.6	10,622	0.01%
2022/03/21	27	14.66	5	14.70	14.70	22	10,611	0.21%
2022/03/18	1	14.70	3	14.58	14.75	-2	10,519	-0.02%
2022/03/17	7	14.33	54	14.32	14.35	-47	10,135	-0.46%
2022/03/16	6.1	14.06	42	14.07	14.15	-35.9	9,988	-0.36%
2022/03/15	1	13.75	6.1	13.72	13.80	-5.1	9,752	-0.05%
2022/03/14	5	13.75	0	0.00	13.70	5	9,780	0.05%
2022/03/11	2	13.65	31.3	13.65	13.70	-29.3	9,755	-0.30%
2022/03/10	5	13.60	16.3	13.61	13.70	-11.3	9,690	-0.12%
2022/03/09	2	13.30	10	13.30	13.35	-8	9,647	-0.08%
2022/03/08	24	13.22	5.2	13.30	13.25	18.8	9,516	0.20%
2022/03/07	37.4	13.34	2	13.35	13.40	35.4	9,374	0.38%
2022/03/04	2.3	13.56	1	13.60	13.60	1.3	9,279	0.01%
2022/03/03	8.1	13.66	0	0.00	13.65	8.1	9,317	0.09%
2022/03/02	2	13.65	0	0.00	13.65	2	9,338	0.02%
2022/03/01	38	13.53	15	13.65	13.70	23	9,306	0.25%
2022/02/25	37	13.43	0	0.00	13.40	37	9,255	0.40%
2022/02/24	10	13.37	0	0.00	13.35	10	9,162	0.11%
2022/02/23	3	13.50	1	13.50	13.55	2	9,014	0.02%
2022/02/22	32.1	13.51	1	13.60	13.55	31.1	9,066	0.34%
2022/02/21	5	13.65	0	13.75	13.65	5	9,092	0.05%
2022/02/18	5.1	13.66	0	0.00	13.75	5.1	9,255	0.06%
2022/02/17	36.2	13.75	11	13.73	13.70	25.2	9,255	0.27%
2022/02/16	2.1	13.65	0	13.70	13.70	2.1	9,257	0.02%
2022/02/15	7.2	13.69	18	13.73	13.65	-10.8	9,293	-0.12%
2022/02/14	2	13.65	5	13.73	13.75	-3	9,233	-0.03%
2022/02/11	3	13.70	0	0.00	13.80	3	9,171	0.03%
2022/02/10	4.7	13.69	0.2	13.75	13.75	4.5	9,127	0.05%
2022/02/09	4	13.80	4	13.80	13.80	0	9,078	0.00%
2022/02/08	3.1	13.82	6	13.83	13.85	-2.9	8,981	-0.03%
2022/02/07	3.2	13.67	3.2	13.61	13.65	0	8,819	0.00%
2022/01/26	1	13.30	19	13.35	13.30	-18	8,678	-0.21%
2022/01/25	9.1	13.25	3	13.33	13.20	6.1	8,651	0.07%
2022/01/24	4	13.00	8	13.05	13.40	-4	8,588	-0.05%
2022/01/21	11.8	13.24	0	0.00	13.20	11.8	8,332	0.14%
2022/01/20	7.2	13.40	45	13.41	13.45	-37.8	8,158	-0.46%
2022/01/19	1	13.50	1	13.55	13.55	0	8,135	0.00%
2022/01/18	1	13.50	21.7	13.58	13.65	-20.7	8,099	-0.26%
2022/01/17	19.1	13.57	0	0.00	13.55	19.1	7,991	0.24%
2022/01/14	11.5	13.69	103.5	13.55	13.75	-92	7,835	-1.17%	大賣/
2022/01/13	101	13.75	2	13.80	13.85	99	7,675	1.29%	大買/
2022/01/12	244.6	13.54	243.1	13.55	13.55	1.5	7,345	0.02%	大買/大賣/
2022/01/11	33.1	13.31	47.5	13.41	13.60	-14.4	6,983	-0.21%
2022/01/10	17.5	12.80	13	12.77	12.90	4.5	5,799	0.08%
2022/01/07	1	12.60	1	12.59	12.60	0	5,674	0.00%
2022/01/06	10.6	12.39	12.4	12.38	12.35	-1.8	5,424	-0.03%
2022/01/05	0	0.00	10	12.31	12.35	-10	5,346	-0.19%
2022/01/04	11	12.15	1	12.20	12.20	10	5,210	0.19%
2022/01/03	5.4	12.15	6.4	12.15	12.20	-1	5,178	-0.02%
2021/12/30	8	12.15	2	12.15	12.15	6	5,138	0.12%
2021/12/29	5	12.10	6	12.10	12.15	-1	5,118	-0.02%
2021/12/28	10.9	12.10	1.2	12.05	12.05	9.7	5,057	0.19%
2021/12/27	8.1	12.00	35	12.00	12.00	-26.9	4,944	-0.54%
2021/12/24	2	12.10	0	0.00	12.05	2	4,855	0.04%
2021/12/23	2	12.05	0	0.00	12.05	2	4,875	0.04%
2021/12/22	8	12.07	0	0.00	12.05	8	4,893	0.16%
2021/12/21	1	12.05	0	0.00	12.00	1	4,901	0.02%
2021/12/20	1.3	12.00	0.2	12.05	12.00	1.1	4,958	0.02%
2021/12/15	0	0.00	0	12.05	12.00	0	5,022	0.00%
2021/12/14	1	12.00	11	12.00	12.00	-10	5,195	-0.19%
2021/12/13	1	12.05	15	12.05	12.05	-14	5,238	-0.27%
2021/12/10	210.3	12.05	200	12.00	12.05	10.3	5,378	0.19%	大買/大賣/
2021/12/09	2	12.00	6	12.00	12.05	-4	5,445	-0.07%
2021/12/07	2.1	12.00	0	0.00	12.00	2.1	5,452	0.04%
2021/12/06	0.1	12.00	0	0.00	11.95	0.1	5,470	0.00%
2021/12/01	7.1	11.94	0	0.00	12.00	7.1	5,556	0.13%
2021/11/30	8	11.90	0	0.00	11.90	8	5,609	0.14%
2021/11/29	3	11.95	0	0.00	11.95	3	5,634	0.05%
2021/11/26	5.2	12.05	0.1	12.05	12.05	5.1	5,662	0.09%
2021/11/23	4	12.01	0	0.00	12.00	4	6,862	0.06%
2021/11/22	0	0.00	3	12.08	12.10	-3	6,968	-0.04%
2021/11/19	4	12.15	3	12.10	12.05	1	7,010	0.01%
2021/11/18	0	0.00	3	12.15	12.20	-3	6,985	-0.04%
2021/11/17	45	12.07	12	12.00	12.05	33	6,849	0.48%
2021/11/16	2	12.00	5.3	11.95	12.00	-3.3	6,749	-0.05%
2021/11/15	1	12.00	0	0.00	12.00	1	6,784	0.01%
2021/11/11	1	11.95	0.7	11.95	11.95	0.3	6,747	0.00%
2021/11/09	0.5	11.95	0	11.95	11.90	0.5	6,884	0.01%
2021/11/08	3	11.93	0	11.90	11.95	3	6,888	0.04%
2021/11/05	5.5	11.95	0	0.00	11.95	5.5	6,907	0.08%
2021/11/04	4	12.00	0	0.00	11.95	4	6,951	0.06%
2021/11/03	12.5	11.97	0	0.00	12.00	12.5	6,946	0.18%
2021/11/02	3	11.98	0	0.00	12.00	3	6,914	0.04%
2021/11/01	2	11.95	0	0.00	11.95	2	6,905	0.03%
2021/10/29	1	11.90	0	0.00	11.95	1	6,915	0.02%
2021/10/28	0.1	11.99	0.4	12.00	11.90	-0.3	6,871	0.00%
2021/10/27	7	11.95	0	0.00	11.95	7	6,864	0.10%
2021/10/26	0.4	11.94	2.2	11.95	11.95	-1.8	6,792	-0.03%
2021/10/25	0.2	11.95	0	0.00	11.95	0.2	6,754	0.00%
2021/10/22	0.1	11.90	0	0.00	11.95	0.1	6,807	0.00%
2021/10/21	11.3	11.98	7	11.97	11.90	4.3	6,808	0.06%
2021/10/20	4	11.76	5.3	11.80	11.80	-1.3	6,666	-0.02%
2021/10/18	3	11.65	0.2	11.70	11.70	2.8	6,588	0.04%
2021/10/15	2	11.65	1	11.60	11.65	1	6,594	0.02%
2021/10/13	0	0.00	4	11.60	11.60	-4	6,660	-0.06%
2021/10/08	2.5	11.56	0	0.00	11.55	2.5	6,656	0.04%
2021/10/07	0.5	11.55	2	11.55	11.55	-1.5	6,680	-0.02%
2021/10/06	1.6	11.52	0	0.00	11.55	1.6	6,717	0.02%
2021/10/05	6.2	11.51	0	0.00	11.50	6.2	6,776	0.09%
2021/10/04	1	11.50	0	0.00	11.55	1	6,784	0.01%
2021/10/01	4.5	11.50	0.9	11.60	11.50	3.5	6,800	0.05%
2021/09/30	1.4	11.55	0	0.00	11.60	1.4	6,724	0.02%
2021/09/29	1.1	11.55	0	0.00	11.55	1.1	6,730	0.02%
2021/09/27	0	0.00	1	11.55	11.55	-1	6,763	-0.01%
2021/09/23	1	11.55	0	0.00	11.50	1	6,755	0.01%
2021/09/22	2.7	11.41	0	0.00	11.45	2.7	6,779	0.04%
2021/09/17	2	11.55	0	0.00	11.50	2	6,703	0.03%
2021/09/16	2.1	11.43	0	0.00	11.50	2.1	6,504	0.03%
2021/09/15	5	11.43	10	11.40	11.40	-5	6,414	-0.08%
2021/09/14	2.2	11.55	17	11.50	11.50	-14.8	6,264	-0.24%
2021/09/10	10.1	11.60	0	0.00	11.55	10.1	6,092	0.17%
2021/09/09	7	11.56	0	0.00	11.55	7	6,250	0.11%
2021/09/08	3.6	11.66	0	0.00	11.55	3.6	6,226	0.06%
2021/09/07	1	11.65	0	0.00	11.65	1	6,207	0.02%
2021/09/06	1	11.70	0	0.00	11.70	1	6,217	0.02%
2021/09/03	17	11.70	2	11.70	11.75	15	6,182	0.24%
2021/09/02	6	11.63	0	0.00	11.60	6	6,111	0.10%
2021/09/01	2	11.75	0	0.00	11.70	2	6,039	0.03%
2021/08/31	13.3	11.70	2,300	11.50	11.75	-2,286.7	5,938	-38.50%	大賣/鉅額交易
2021/08/30	1	12.15	1	12.20	12.20	0	5,404	0.00%
2021/08/27	400.2	12.05	7	12.06	12.10	393.2	4,991	7.88%	大買/鉅額交易
2021/08/26	407.5	12.00	0.3	12.00	12.00	407.2	4,724	8.62%	大買/鉅額交易
2021/08/25	400	12.00	3	11.95	12.00	397	4,639	8.56%	大買/鉅額交易
2021/08/24	801	11.95	0	0.00	11.95	801	4,618	17.34%	大買/鉅額交易
2021/08/20	2	11.85	1	11.90	11.90	1	4,610	0.02%
2021/08/19	0	0.00	28	11.90	11.85	-28	4,692	-0.60%
2021/08/18	1	11.90	0.7	11.90	11.90	0.3	4,657	0.01%
2021/08/16	6.1	11.88	5	11.90	11.90	1.1	4,627	0.02%
2021/08/13	2.3	11.93	0	0.00	11.95	2.3	4,558	0.05%
2021/08/12	0.3	11.95	0	0.00	12.00	0.3	4,531	0.01%
2021/08/11	1	11.95	0	0.00	12.00	1	4,578	0.02%
2021/08/10	1	11.95	1	11.95	12.00	0	4,695	0.00%
2021/08/06	1	11.95	0	0.00	11.95	1	5,116	0.02%
2021/08/05	3	11.95	0	0.00	12.00	3	5,333	0.06%
2021/08/03	0.1	11.95	0	0.00	11.90	0.1	5,912	0.00%
2021/08/02	0	0.00	1	11.90	11.95	-1	6,203	-0.02%
2021/07/30	1	11.90	0	0.00	11.90	1	6,257	0.02%
2021/07/28	2	11.85	5	11.81	11.90	-3	6,444	-0.05%
2021/07/27	5	11.90	0	0.00	11.95	5	6,687	0.07%
2021/07/23	1	11.95	0	0.00	11.95	1	6,844	0.01%
2021/07/20	2	11.85	0	0.00	11.85	2	6,998	0.03%
2021/07/19	2	11.93	0	0.00	11.95	2	6,975	0.03%
2021/07/16	3.1	11.91	0	0.00	11.90	3.1	7,058	0.04%
2021/07/15	0	11.90	0	0.00	11.90	0	7,022	0.00%
2021/07/14	0	0.00	1	11.90	11.90	-1	7,136	-0.01%
2021/07/12	0	0.00	19.2	11.86	11.85	-19.2	7,356	-0.26%
2021/07/09	0.2	11.80	0	0.00	11.75	0.2	7,378	0.00%
2021/07/05	1	11.65	0	0.00	11.65	1	7,708	0.01%
2021/07/02	0.2	11.60	7	11.60	11.60	-6.8	7,723	-0.09%
2021/07/01	4	11.60	0	0.00	11.55	4	7,727	0.05%
2021/06/29	5	11.55	0	0.00	11.60	5	7,784	0.06%
2021/06/25	15	11.55	4	11.60	11.55	11	7,838	0.14%
2021/06/23	0	0.00	2	11.50	11.55	-2	7,948	-0.03%
2021/06/22	0	0.00	2.2	11.50	11.50	-2.2	7,936	-0.03%
2021/06/16	1	11.45	0	0.00	11.45	1	8,023	0.01%
2021/06/15	6	11.48	0	0.00	11.50	6	8,007	0.07%
2021/06/11	5	11.50	0	0.00	11.50	5	8,048	0.06%
2021/06/08	1	11.50	2	11.50	11.50	-1	8,212	-0.01%
2021/06/03	0	0.00	0.1	11.55	11.55	-0.1	8,843	0.00%
2021/06/01	0	11.40	0	0.00	11.45	0	8,926	0.00%
2021/05/31	0	11.35	0	0.00	11.35	0	8,959	0.00%
2021/05/28	10	11.33	0	0.00	11.35	10	9,021	0.11%
2021/05/27	6	11.24	5	11.30	11.20	1	9,087	0.01%
2021/05/26	2	11.35	0	0.00	11.35	2	9,046	0.02%
2021/05/25	5	11.35	0	0.00	11.35	5	9,080	0.06%
2021/05/19	3.6	11.22	5	11.30	11.25	-1.4	9,306	-0.01%
2021/05/18	11	11.26	0	0.00	11.35	11	9,281	0.12%
2021/05/17	5.1	11.07	4	11.15	11.05	1.1	9,210	0.01%
2021/05/14	12	11.31	0	0.00	11.45	12	8,975	0.13%
2021/05/13	7.2	11.30	0	0.00	11.30	7.2	8,808	0.08%
2021/05/12	18.5	11.40	0.5	11.50	11.40	18	8,600	0.21%
2021/05/11	0	0.00	20.3	11.90	11.85	-20.3	8,154	-0.25%
2021/05/10	20	12.05	47.1	12.02	12.05	-27.1	8,016	-0.34%
2021/05/07	0.5	11.90	1	11.90	11.90	-0.5	7,755	-0.01%
2021/05/06	0	0.00	1	11.95	11.85	-1	7,719	-0.01%
2021/05/05	0	0.00	1	11.85	11.80	-1	7,642	-0.01%
2021/05/04	10.2	11.68	4.5	11.87	11.70	5.7	7,584	0.08%
2021/05/03	1.6	11.88	1.1	11.90	11.95	0.6	7,314	0.01%
2021/04/29	1.1	11.90	0	0.00	11.95	1.1	7,206	0.02%
2021/04/28	5.1	11.95	1	11.90	11.95	4.1	7,171	0.06%
2021/04/27	0.1	11.90	0	0.00	11.90	0.1	7,210	0.00%
2021/04/26	1	11.85	1	11.85	11.90	0	7,175	0.00%
2021/04/23	1	11.75	0.6	11.80	11.80	0.4	7,071	0.01%
2021/04/22	0	11.85	7	11.82	11.80	-7	7,102	-0.10%
2021/04/21	0	0.00	1	11.80	11.80	-1	7,005	-0.01%
2021/04/20	7	11.81	0	0.00	11.90	7	7,047	0.10%
2021/04/19	0	0.00	27	11.82	11.95	-27	6,975	-0.39%
2021/04/15	1	11.65	1	11.65	11.70	0	6,868	0.00%
2021/04/14	0	0.00	0.4	11.50	11.55	-0.4	6,783	-0.01%
2021/04/13	2	11.55	1.1	11.55	11.55	0.9	6,809	0.01%
2021/04/12	0	0.00	0.2	11.45	11.50	-0.2	6,717	0.00%
2021/04/09	0	0.00	0.1	11.50	11.40	-0.1	6,658	0.00%
2021/04/08	0	0.00	2	11.45	11.45	-2	6,602	-0.03%
2021/04/07	1	11.45	0	0.00	11.45	1	6,733	0.01%
2021/04/06	0.5	11.55	3	11.45	11.45	-2.5	6,741	-0.04%
2021/04/01	0.4	11.55	0	0.00	11.50	0.4	6,729	0.01%
2021/03/31	0	0.00	2	11.50	11.50	-2	6,705	-0.03%
2021/03/30	0	0.00	1	11.45	11.50	-1	6,676	-0.01%
2021/03/29	1.1	11.45	0.3	11.50	11.45	0.8	6,696	0.01%
2021/03/26	1	11.45	0	0.00	11.45	1	6,857	0.01%
2021/03/25	0	0.00	1	11.40	11.40	-1	6,832	-0.01%
2021/03/24	18	11.35	2	11.40	11.35	16	6,908	0.23%
2021/03/23	4	11.35	6	11.36	11.35	-2	6,882	-0.03%
2021/03/22	1.5	11.32	0	0.00	11.40	1.5	6,882	0.02%
2021/03/19	2.1	11.31	1	11.35	11.25	1.1	6,891	0.02%
2021/03/18	3	11.40	23.3	11.40	11.40	-20.3	6,694	-0.30%
2021/03/17	128	11.45	0	0.00	11.40	128	6,687	1.91%	大買/鉅額交易
2021/03/16	0.4	11.45	0	0.00	11.50	0.4	6,673	0.01%
2021/03/15	10.6	11.40	0	0.00	11.40	10.6	6,744	0.16%
2021/03/11	9.1	11.37	0	0.00	11.30	9.1	6,758	0.13%
2021/03/10	5.5	11.47	0	11.50	11.50	5.5	6,461	0.08%
2021/03/08	0.2	11.20	0	0.00	11.20	0.2	6,131	0.00%
2021/03/03	201	11.20	0	0.00	11.20	201	6,003	3.35%	大買/鉅額交易
2021/02/26	4	11.06	3	11.10	11.10	1	5,833	0.02%
2021/02/25	1.1	11.00	1	11.05	11.10	0.1	5,733	0.00%
2021/02/24	0.6	11.00	20.2	11.00	11.00	-19.6	5,695	-0.34%
2021/02/23	0.5	10.95	0	0.00	10.95	0.5	5,537	0.01%
2021/02/22	22	10.90	2	10.85	10.85	20	5,470	0.37%
2021/02/18	0.1	10.85	1	10.80	10.85	-0.9	5,407	-0.02%
2021/02/17	1	10.75	0	10.85	10.80	1	5,432	0.02%
2021/02/05	4	10.70	1	10.70	10.70	3	5,362	0.06%
2021/02/04	5	10.70	0	0.00	10.70	5	5,329	0.09%
2021/02/02	0	0.00	1.5	10.72	10.70	-1.5	5,457	-0.03%
2021/02/01	0	0.00	5.1	10.70	10.70	-5.1	5,461	-0.09%
2021/01/29	12	10.70	0	0.00	10.65	12	5,429	0.22%
2021/01/28	1	10.65	0	0.00	10.70	1	5,410	0.02%
2021/01/26	2	10.70	0	0.00	10.70	2	5,329	0.04%
2021/01/25	1.1	10.70	5	10.70	10.75	-4	5,309	-0.07%
2021/01/22	5.6	10.70	0	0.00	10.70	5.6	5,254	0.11%
2021/01/21	2	10.73	0	0.00	10.70	2	5,197	0.04%
2021/01/20	7	10.74	0	0.00	10.70	7	5,154	0.14%
2021/01/19	0.1	10.85	0.2	10.85	10.85	-0.1	5,042	0.00%
2021/01/18	2	10.80	0	0.00	10.85	2	5,096	0.04%
2021/01/15	3.5	10.87	0	0.00	10.85	3.5	5,084	0.07%
2021/01/14	0	0.00	0.6	10.95	10.95	-0.6	5,046	-0.01%
2021/01/13	1	11.00	0	0.00	10.95	1	5,034	0.02%
2021/01/12	0.5	10.95	2	10.93	10.90	-1.5	4,950	-0.03%
2021/01/11	0	0.00	6	10.96	11.00	-6	4,897	-0.12%
2021/01/08	0	0.00	9	10.90	10.90	-9	4,813	-0.19%
2021/01/07	1	10.85	0	0.00	10.85	1	4,709	0.02%
2021/01/06	0.9	10.80	10	10.88	10.80	-9.1	4,705	-0.19%
2021/01/04	1	10.85	0	0.00	10.85	1	4,590	0.02%
2020/12/30	0	0.00	12	10.84	10.90	-12	4,442	-0.27%
2020/12/29	2.4	10.75	2	10.75	10.75	0.4	4,263	0.01%
2020/12/28	5	10.75	0	0.00	10.75	5	4,227	0.12%
2020/12/25	1	10.80	4	10.78	10.75	-3	4,213	-0.07%
2020/12/24	2	10.75	4.5	10.76	10.80	-2.5	4,196	-0.06%
2020/12/23	5.2	10.72	10	10.70	10.75	-4.8	4,173	-0.12%
2020/12/22	29.1	10.76	38.2	10.76	10.75	-9	4,135	-0.22%
2020/12/21	0	0.00	1	10.80	10.85	-1	3,985	-0.03%
2020/12/18	2.3	10.85	1	10.85	10.80	1.3	4,024	0.03%
2020/12/17	0	0.00	1	10.90	10.90	-1	4,000	-0.02%
2020/12/16	0	0.00	4	10.90	10.90	-4	4,050	-0.10%
2020/12/15	3	10.82	0	0.00	10.80	3	4,044	0.07%
2020/12/14	0.1	10.90	0.2	10.85	10.85	-0.1	4,008	0.00%
2020/12/11	1	10.90	3	10.95	10.95	-2	3,970	-0.05%
2020/12/10	1	10.85	0	0.00	10.85	1	3,963	0.03%
2020/12/09	9	10.81	16.5	10.80	10.85	-7.5	3,916	-0.19%
2020/12/08	2	10.90	20	10.90	10.90	-18	3,796	-0.47%
2020/12/07	1	11.05	1	11.00	11.05	0	3,712	0.00%
2020/12/04	1	10.95	1	10.95	10.95	0	3,662	0.00%
2020/12/03	1.5	10.95	0.1	10.90	10.95	1.4	3,657	0.04%
2020/12/02	0.6	10.95	0	0.00	10.95	0.6	3,684	0.02%
2020/12/01	0	0.00	5	10.93	10.95	-5	3,771	-0.13%
2020/11/30	3	10.95	0	0.00	10.90	3	3,828	0.08%
2020/11/27	0	0.00	0.1	11.00	11.00	-0.1	3,830	0.00%
2020/11/26	2	11.00	1	11.00	11.00	1	3,875	0.03%
2020/11/25	0	0.00	2	11.00	11.00	-2	3,991	-0.05%
2020/11/18	0	0.00	5	11.00	11.00	-5	4,870	-0.10%
2020/11/17	0.3	11.00	27	11.00	11.00	-26.8	4,945	-0.54%
2020/11/13	0	0.00	0.1	11.00	11.00	-0.1	5,210	0.00%
2020/11/12	1	11.05	2.5	11.05	11.05	-1.5	5,270	-0.03%
2020/11/11	0	0.00	2	11.10	11.15	-2	5,377	-0.04%
2020/11/10	0	0.00	1.2	11.00	11.00	-1.2	5,314	-0.02%
2020/11/09	0.1	10.95	0	0.00	10.95	0.1	5,351	0.00%
2020/11/05	4	10.90	0	0.00	10.85	4	5,435	0.07%
2020/11/03	0	0.00	3	10.90	10.95	-3	5,552	-0.05%
2020/10/30	3	10.85	0	0.00	10.85	3	5,639	0.05%
2020/10/29	10.3	10.84	0	0.00	10.85	10.3	5,632	0.18%
2020/10/28	5	10.90	2	10.90	10.85	3	5,655	0.05%
2020/10/27	3	10.97	0	0.00	10.90	3	5,646	0.05%
2020/10/22	2	10.80	0	0.00	10.75	2	5,652	0.04%
2020/10/21	3.1	10.78	1	10.75	10.80	2.1	5,745	0.04%
2020/10/20	2	10.78	0	0.00	10.80	2	5,770	0.03%
2020/10/19	0.4	10.80	0	0.00	10.80	0.4	5,782	0.01%
2020/10/16	1	10.75	5	10.75	10.75	-4	5,818	-0.07%
2020/10/15	0.1	10.85	0	0.00	10.80	0.1	5,921	0.00%
2020/10/14	2	10.80	2	10.80	10.80	0	5,943	0.00%
2020/10/13	0.1	10.90	0	0.00	10.90	0.1	5,979	0.00%
2020/10/12	0.1	10.90	0	0.00	10.90	0.1	6,024	0.00%
2020/10/08	1	10.90	0	0.00	10.95	1	6,061	0.02%
2020/10/07	10	10.90	0	0.00	10.90	10	6,071	0.16%
2020/10/06	2	10.90	0	0.00	10.85	2	6,106	0.03%
2020/09/30	2	10.75	2.5	10.76	10.70	-0.5	6,198	-0.01%
2020/09/25	1	10.60	0	0.00	10.55	1	6,291	0.02%
2020/09/24	12	10.54	1	10.55	10.50	11	6,315	0.17%
2020/09/23	1	10.70	5	10.75	10.70	-4	6,244	-0.06%
2020/09/22	2.1	10.80	5	10.80	10.75	-2.9	6,199	-0.05%
2020/09/21	1	10.95	1	10.95	10.90	0	6,160	0.00%
2020/09/17	1.3	10.91	0	0.00	10.95	1.3	6,208	0.02%
2020/09/16	2	10.93	0	0.00	10.90	2	6,232	0.03%
2020/09/15	1.1	10.90	0	0.00	10.90	1.1	6,278	0.02%
2020/09/14	3	10.95	0	0.00	10.95	3	6,298	0.05%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/10	0	0.00	11	10.95	11.00	-11	6,312	-0.17%
2020/09/08	1	11.00	0	0.00	11.05	1	6,378	0.02%
2020/09/07	8	10.95	0	0.00	10.95	8	6,471	0.12%
2020/09/04	2	10.85	0	0.00	10.80	2	6,554	0.03%
2020/09/03	3	10.97	0	0.00	10.95	3	6,507	0.05%
2020/09/02	3	11.03	1	11.00	11.00	2	6,491	0.03%
2020/09/01	1	11.10	0	0.00	11.05	1	6,484	0.02%
2020/08/31	7	11.20	0	0.00	11.15	7	6,466	0.11%
2020/08/27	6	11.39	0	0.00	11.30	6	6,530	0.09%
2020/08/26	24	11.30	1,822	11.25	11.30	-1,798	6,487	-27.71%	大賣/鉅額交易
2020/08/25	1,828	12.05	0	0.00	12.10	1,828	6,157	29.69%	大買/鉅額交易
2020/08/24	10	11.95	0	0.00	12.00	10	5,885	0.17%
2020/08/21	0	0.00	2	12.05	12.05	-2	5,735	-0.03%
2020/08/20	10	11.92	1	12.10	11.90	9	5,667	0.16%
2020/08/19	5	12.11	0	0.00	12.10	5	5,449	0.09%
2020/08/13	0	0.00	15	11.95	12.00	-15	5,205	-0.29%
2020/08/12	1	11.95	15	12.00	12.00	-14	5,115	-0.27%
2020/08/11	1	12.00	0	0.00	11.95	1	5,056	0.02%
2020/08/10	0	0.00	18	12.00	12.00	-18	5,032	-0.36%
2020/08/07	0	0.00	9	11.91	11.95	-9	4,985	-0.18%
2020/08/03	0	0.00	10	11.68	11.65	-10	5,072	-0.20%
2020/07/31	5	11.70	0	0.00	11.70	5	5,074	0.10%
2020/07/30	0	0.00	1	11.70	11.70	-1	5,134	-0.02%
2020/07/29	1	11.75	0	0.00	11.70	1	5,138	0.02%
2020/07/27	3	11.75	10	11.80	11.70	-7	5,255	-0.13%
2020/07/24	2	11.83	3	11.90	11.85	-1	5,214	-0.02%
2020/07/23	1	11.90	0	0.00	11.90	1	5,235	0.02%
2020/07/22	1	11.95	2	11.95	11.95	-1	5,272	-0.02%
2020/07/21	0	0.00	2	12.00	11.95	-2	5,290	-0.04%
2020/07/20	1	11.85	0	0.00	11.80	1	5,195	0.02%
2020/07/17	0	0.00	1	11.90	11.90	-1	5,220	-0.02%
2020/07/16	1	11.80	2	11.90	11.90	-1	5,303	-0.02%
2020/07/15	0	0.00	5	11.80	11.80	-5	5,275	-0.09%
2020/07/14	0	0.00	10	11.75	11.75	-10	5,395	-0.19%
2020/07/13	0	0.00	2	11.75	11.80	-2	5,481	-0.04%
2020/07/09	1	11.85	1	11.80	11.85	0	5,594	0.00%
2020/07/08	9	11.85	0	0.00	11.85	9	5,648	0.16%
2020/07/07	2	11.80	0	0.00	11.80	2	5,806	0.03%
2020/07/06	6	11.85	8	11.85	11.85	-2	5,902	-0.03%
2020/07/03	2	11.75	1	11.75	11.70	1	5,943	0.02%
2020/07/02	0	0.00	1	11.70	11.70	-1	5,964	-0.02%
2020/06/29	6	11.65	0	0.00	11.65	6	6,119	0.10%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/23	0	0.00	10	11.75	11.75	-10	6,260	-0.16%
2020/06/22	0.1	11.90	14	11.86	11.80	-13.9	6,373	-0.22%
2020/06/19	1	11.80	4	11.90	11.90	-3	6,598	-0.05%
2020/06/18	3	11.88	0.7	11.90	11.90	2.3	6,735	0.03%
2020/06/17	0	0.00	19	11.89	11.90	-19	6,813	-0.28%
2020/06/16	2	11.80	0	0.00	11.80	2	7,062	0.03%
2020/06/15	4	11.65	2	11.68	11.70	2	7,552	0.03%
2020/06/12	6.1	11.65	17	11.57	11.70	-10.9	7,744	-0.14%
2020/06/11	2	11.90	2	11.95	11.80	0	7,862	0.00%
2020/06/10	2	11.93	3	11.93	11.95	-1	7,969	-0.01%
2020/06/09	7	11.90	0	0.00	11.95	7	8,425	0.08%
2020/06/04	10	11.75	0	0.00	11.85	10	9,065	0.11%
2020/06/03	7	11.81	0	0.00	11.85	7	9,227	0.08%
2020/06/02	1	11.55	5	11.55	11.65	-4	9,165	-0.04%
2020/05/29	4	11.44	0	0.00	11.40	4	9,190	0.04%
2020/05/28	0	0.00	3	11.45	11.50	-3	9,131	-0.03%
2020/05/22	16	11.44	0	0.00	11.40	16	9,636	0.17%
2020/05/21	1	11.45	10	11.45	11.50	-9	9,639	-0.09%
2020/05/20	3.1	11.40	0	0.00	11.45	3.1	9,651	0.03%
2020/05/19	13	11.45	0	0.00	11.45	13	9,645	0.13%
2020/05/18	1	11.35	0	0.00	11.35	1	9,669	0.01%
2020/05/15	7.1	11.40	1	11.35	11.35	6.1	9,670	0.06%
2020/05/14	20	11.38	0	0.00	11.35	20	9,660	0.21%
2020/05/13	2	11.38	1	11.40	11.40	1	9,643	0.01%
2020/05/11	1	11.50	7	11.42	11.40	-6	9,616	-0.06%
2020/05/08	1	11.25	5	11.25	11.30	-4	9,539	-0.04%
2020/05/06	7	11.25	0	0.00	11.20	7	9,531	0.07%
2020/05/05	2	11.30	0	0.00	11.30	2	9,614	0.02%
2020/05/04	2	11.20	0	0.00	11.25	2	9,688	0.02%
2020/04/30	1.5	11.45	4	11.45	11.45	-2.5	9,665	-0.03%
2020/04/29	1	11.35	0	0.00	11.30	1	9,745	0.01%
2020/04/28	2	11.15	0	0.00	11.20	2	9,827	0.02%
2020/04/24	0	0.00	20	10.90	10.95	-20	10,138	-0.20%
2020/04/23	0.1	10.95	0	0.00	10.90	0.1	10,098	0.00%
2020/04/22	6	10.79	0	0.00	10.80	6	10,083	0.06%
2020/04/21	14	10.90	0	0.00	10.85	14	10,114	0.14%
2020/04/20	1	11.10	0	0.00	11.10	1	10,024	0.01%
2020/04/17	11	11.05	3	11.20	11.00	8	10,054	0.08%
2020/04/16	7.1	11.04	10	11.00	11.00	-2.9	9,942	-0.03%
2020/04/15	11	11.10	3	11.20	11.15	8	9,875	0.08%
2020/04/14	0	11.05	1	11.00	11.00	-1	9,838	-0.01%
2020/04/13	1	10.85	10	10.80	10.80	-9	9,830	-0.09%
2020/04/10	5	10.90	3	10.95	10.95	2	9,773	0.02%
2020/04/09	5	10.70	5	10.60	10.65	0	9,640	0.00%
2020/04/08	3	10.55	1	10.55	10.55	2	9,507	0.02%
2020/04/07	11	10.30	0	0.00	10.35	11	9,413	0.12%
2020/04/06	1	10.20	0	0.00	10.20	1	9,380	0.01%
2020/03/31	1	10.25	0	0.00	10.35	1	9,234	0.01%
2020/03/30	1	10.25	0	0.00	10.25	1	9,179	0.01%
2020/03/27	10	10.53	0	0.00	10.45	10	9,041	0.11%
2020/03/26	1	10.50	10	10.25	10.35	-9	8,911	-0.10%
2020/03/25	1	10.45	0	0.00	10.55	1	8,761	0.01%
2020/03/23	5	9.59	6	9.61	9.69	-1	8,362	-0.01%
2020/03/20	20	9.84	1	9.89	9.90	19	8,291	0.23%
2020/03/19	10	9.43	12	9.12	9.16	-2	8,036	-0.02%
2020/03/18	7.1	10.13	0	0.00	10.05	7.1	7,533	0.09%
2020/03/17	2.1	10.28	4	10.30	10.25	-1.9	7,335	-0.03%
2020/03/16	11	10.87	3	10.75	10.75	8	7,126	0.11%
2020/03/13	35	10.94	12	10.98	11.20	23	6,913	0.33%
2020/03/12	16	11.74	2	11.60	11.65	14	6,467	0.22%
2020/03/11	6	11.99	0	0.00	11.95	6	6,105	0.10%
2020/03/10	8	11.90	0	0.00	12.00	8	6,024	0.13%
2020/03/09	31	12.10	0	0.00	12.05	31	5,785	0.54%
2020/03/06	4	12.28	0	0.00	12.25	4	5,553	0.07%
2020/03/05	2.1	12.30	0	0.00	12.30	2.1	5,547	0.04%
2020/03/02	6	12.16	100	12.20	12.20	-94	5,524	-1.70%
2020/02/27	5	12.36	0	0.00	12.35	5	5,330	0.09%
2020/02/26	32	12.30	10	12.35	12.35	22	5,257	0.42%
2020/02/25	4	12.15	0	0.00	12.15	4	5,042	0.08%
2020/02/24	7	12.21	0	0.00	12.25	7	4,989	0.14%
2020/02/20	2	12.35	0	0.00	12.35	2	4,984	0.04%
2020/02/19	1	12.30	1	12.35	12.35	0	4,993	0.00%
2020/02/17	10	12.23	0	0.00	12.25	10	5,029	0.20%
2020/02/14	4	12.25	0	0.00	12.30	4	5,047	0.08%
2020/02/13	10.1	12.30	0.3	12.30	12.30	9.8	5,061	0.19%
2020/02/10	2	12.15	0	0.00	12.15	2	5,303	0.04%
2020/02/06	2	12.33	0	0.00	12.35	2	5,398	0.04%
2020/02/05	9	12.13	0	0.00	12.15	9	5,354	0.17%
2020/02/03	1	11.90	0	0.00	12.05	1	5,305	0.02%
2020/01/31	10	12.15	0	0.00	12.15	10	5,124	0.20%
2020/01/30	14	12.13	0	0.00	12.10	14	4,971	0.28%
2020/01/20	1	12.45	0	0.00	12.50	1	4,664	0.02%
2020/01/15	100	12.45	0	0.00	12.50	100	4,644	2.15%
2020/01/14	1	12.45	5	12.45	12.45	-4	4,585	-0.09%
2020/01/06	3	12.10	0	0.00	12.15	3	4,541	0.07%
2019/12/23	5	12.00	0	0.00	12.00	5	4,645	0.11%
2019/12/20	10	12.00	0	0.00	11.95	10	4,686	0.21%
2019/12/16	5	11.95	0	0.00	11.95	5	4,790	0.10%
2019/12/13	3	11.95	0	0.00	11.90	3	4,808	0.06%
2019/12/09	9	11.88	0	0.00	11.85	9	4,767	0.19%
2019/12/05	5	11.85	0	0.00	11.85	5	4,792	0.10%
2019/12/04	1	11.85	0	0.00	11.90	1	4,766	0.02%
2019/12/02	5	11.95	0	0.00	11.95	5	4,797	0.10%
2019/11/29	0.5	11.95	0	0.00	11.95	0.5	4,759	0.01%
2019/11/28	2	11.95	0	0.00	11.95	2	4,769	0.04%
2019/11/27	5	12.00	0	0.00	12.00	5	4,793	0.10%
2019/11/26	0	0.00	0.8	11.95	11.90	-0.8	4,778	-0.02%
2019/11/21	2	11.90	0	0.00	11.90	2	5,276	0.04%
2019/11/19	1	11.90	0.4	11.90	11.90	0.6	5,419	0.01%
2019/11/18	10	11.88	8	11.90	11.90	2	5,473	0.04%
2019/11/11	5	12.00	1	11.95	11.95	4	5,657	0.07%
2019/11/08	0	0.00	0.1	11.95	11.95	-0.1	5,546	0.00%
2019/11/07	0	0.00	1	11.90	11.85	-1	5,492	-0.02%
2019/11/04	5	11.80	11	11.80	11.85	-6	5,475	-0.11%
2019/10/28	6	11.80	0	0.00	11.75	6	5,520	0.11%
2019/10/22	0	0.00	0.1	11.85	11.80	-0.1	5,551	0.00%
2019/10/17	2	11.85	0	0.00	11.80	2	5,500	0.04%
2019/10/14	0	0.00	1	11.85	11.85	-1	5,481	-0.02%
2019/10/02	0.1	11.90	0	0.00	11.80	0.1	5,476	0.00%
2019/10/01	0	0.00	1.4	11.86	11.85	-1.4	5,480	-0.03%
2019/09/27	5	11.85	0	0.00	11.85	5	5,447	0.09%
2019/09/24	5	11.95	0	0.00	11.95	5	5,538	0.09%
2019/09/19	5	11.95	0	0.00	11.95	5	5,497	0.09%
2019/09/17	2.1	11.95	0	0.00	11.90	2.1	5,493	0.04%
2019/09/11	1	12.00	0	0.00	12.00	1	5,706	0.02%
2019/09/10	0	0.00	1	11.90	11.95	-1	5,704	-0.02%
2019/09/06	0	0.00	0.3	11.85	11.80	-0.3	5,681	-0.01%
2019/09/05	0.1	11.80	1	11.80	11.80	-0.9	5,745	-0.02%
2019/09/04	0	0.00	3	11.70	11.80	-3	5,954	-0.05%
2019/08/30	0	0.00	0.2	11.85	11.80	-0.2	6,498	0.00%
2019/08/28	2	11.75	10	11.80	11.75	-8	6,656	-0.12%
2019/08/27	0	0.00	1,365	11.55	11.60	-1,365	6,643	-20.55%	大賣/鉅額交易
2019/08/26	2	12.45	0	0.00	12.45	2	6,459	0.03%
2019/08/23	242	12.47	0	0.00	12.50	242	6,289	3.85%	大買/鉅額交易
2019/08/20	190.1	12.53	0	0.00	12.55	190.1	6,269	3.03%	大買/鉅額交易
2019/08/12	0.1	12.60	0	0.00	12.50	0.1	6,160	0.00%
2019/08/06	1	12.05	0	0.00	12.25	1	6,224	0.02%
2019/08/05	240	12.33	0	0.00	12.30	240	6,174	3.89%	大買/鉅額交易
2019/08/02	9	12.42	0	0.00	12.40	9	6,213	0.14%
2019/08/01	10	12.60	0	0.00	12.55	10	6,158	0.16%
2019/07/31	200	12.65	0	0.00	12.65	200	6,169	3.24%	大買/鉅額交易
2019/07/24	100	12.75	0	0.00	12.70	100	6,821	1.47%
2019/07/22	0.1	12.75	0	0.00	12.75	0.1	7,128	0.00%
2019/07/19	0	0.00	10	12.60	12.65	-10	7,092	-0.14%
2019/07/15	0	0.00	1	12.60	12.60	-1	7,034	-0.01%
2019/07/10	0.1	12.50	0	0.00	12.50	0.1	7,008	0.00%
2019/07/08	2	12.40	0	0.00	12.45	2	7,020	0.03%
2019/07/03	0	0.00	6	12.30	12.40	-6	7,239	-0.08%
2019/07/02	0	0.00	10	12.30	12.30	-10	7,284	-0.14%
2019/06/26	2	12.45	0	0.00	12.45	2	7,237	0.03%
2019/06/25	2	12.45	0	0.00	12.45	2	7,224	0.03%
2019/06/24	100	12.45	0	0.00	12.45	100	7,254	1.38%
2019/06/21	1	12.40	0	0.00	12.50	1	7,284	0.01%
2019/06/19	1.5	12.53	0	0.00	12.55	1.5	7,346	0.02%
2019/06/18	2	12.50	0	0.00	12.50	2	7,272	0.03%
2019/06/13	0	0.00	3	12.30	12.30	-3	7,594	-0.04%
2019/06/12	0.1	12.25	1	12.20	12.25	-0.9	7,738	-0.01%
2019/06/11	0	0.00	3	12.50	12.50	-3	7,488	-0.04%
2019/06/10	0.1	12.70	13	12.75	12.70	-12.9	7,366	-0.18%
2019/06/06	0.2	12.55	4	12.55	12.55	-3.8	7,260	-0.05%
2019/06/04	10	12.30	0	0.00	12.30	10	6,885	0.15%
2019/06/03	70.1	12.15	0	0.00	12.30	70.1	6,919	1.01%
2019/05/30	0	0.00	1	12.10	12.20	-1	6,788	-0.01%
2019/05/28	0	0.00	10	12.20	12.10	-10	6,798	-0.15%
2019/05/24	0.9	12.10	0	0.00	12.10	0.9	6,659	0.01%
2019/05/23	0	0.00	1	12.00	12.00	-1	6,584	-0.02%
2019/05/13	0	0.00	20	11.90	11.80	-20	6,397	-0.31%
2019/05/10	1	11.85	0	0.00	11.90	1	6,424	0.02%
2019/05/09	0	0.00	86	11.85	11.85	-86	6,341	-1.36%
2019/05/07	10	11.90	0	0.00	11.90	10	6,259	0.16%
2019/05/03	76	12.05	0	0.00	12.05	76	6,031	1.26%
2019/05/02	25	12.15	0	0.00	12.15	25	5,909	0.42%
2019/04/30	0.1	11.95	22	11.95	12.00	-21.9	5,811	-0.38%
2019/04/29	1	11.70	0	0.00	11.80	1	5,626	0.02%
2019/04/16	0	0.00	0.1	11.25	11.25	-0.1	5,247	0.00%
2019/04/10	2	11.18	5.3	11.16	11.25	-3.3	5,099	-0.07%
2019/04/09	2	11.33	2	11.30	11.30	0	4,895	0.00%
2019/04/03	0	0.00	20	11.40	11.35	-20	4,730	-0.42%
2019/04/01	1	11.40	0	0.00	11.40	1	4,628	0.02%
2019/03/29	0	0.00	200	11.38	11.40	-200	4,544	-4.40%	大賣/鉅額交易
2019/03/26	0	0.00	1	11.35	11.35	-1	4,395	-0.02%
2019/03/20	0	0.00	3	11.25	11.30	-3	4,143	-0.07%
2019/03/19	0	0.00	2	11.40	11.40	-2	4,032	-0.05%
2019/03/14	70	10.90	0	0.00	10.90	70	3,577	1.96%
2019/03/13	10	10.90	0	0.00	10.85	10	3,594	0.28%
2019/03/11	30	10.90	0	0.00	10.90	30	3,567	0.84%
2019/03/08	98	10.85	0	0.00	10.90	98	3,557	2.76%
2019/03/07	10	10.85	0	0.00	10.85	10	3,593	0.28%
2019/02/27	2	10.68	0	0.00	10.65	2	3,338	0.06%
2019/02/26	1	10.65	0	0.00	10.70	1	3,328	0.03%
2019/02/25	10	10.65	0	0.00	10.65	10	3,279	0.30%
2019/02/15	95	10.55	0	0.00	10.55	95	3,103	3.06%
2019/02/14	0	0.00	10.4	10.60	10.60	-10.4	3,057	-0.34%
2019/02/12	0	0.00	5	10.50	10.50	-5	2,996	-0.17%
2019/01/09	0	0.00	14.4	10.20	10.25	-14.4	2,971	-0.48%
2018/12/24	2	10.15	0	0.00	10.15	2	3,449	0.06%
2018/12/22	2	10.15	0	0.00	10.15	2	3,483	0.06%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/18	1	10.15	0	0.00	10.15	1	3,656	0.03%
2018/12/10	2	10.13	0	0.00	10.20	2	3,816	0.05%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/05	0.4	10.20	0	0.00	10.20	0.4	3,824	0.01%
2018/12/03	0	0.00	10	10.35	10.30	-10	3,900	-0.26%
2018/11/21	2	10.20	0	0.00	10.20	2	4,067	0.05%
2018/11/16	0	0.00	10	10.30	10.30	-10	4,103	-0.24%
2018/11/14	0	0.00	30	10.27	10.30	-30	4,171	-0.72%
2018/10/26	0	0.00	20	10.10	10.15	-20	4,493	-0.45%
2018/10/25	1	10.00	60	10.05	10.10	-59	4,433	-1.33%
2018/10/23	10	10.20	0	0.00	10.15	10	4,772	0.21%
2018/10/19	2	10.20	0	0.00	10.25	2	4,913	0.04%
2018/10/11	6	10.27	0	0.00	10.25	6	4,722	0.13%
2018/10/09	1	10.50	0	0.00	10.60	1	4,601	0.02%
2018/10/08	10	10.55	0	0.00	10.50	10	4,611	0.22%
2018/10/05	3	10.50	0	0.00	10.50	3	4,625	0.06%
2018/10/03	10	10.75	0	0.00	10.70	10	4,525	0.22%
2018/09/26	6	10.65	0	0.00	10.65	6	4,432	0.14%
2018/09/20	0	0.00	5	10.70	10.70	-5	4,393	-0.11%
2018/09/19	5	10.65	0	0.00	10.65	5	4,380	0.11%
2018/09/14	49	10.65	30.3	10.62	10.65	18.8	4,357	0.43%
2018/09/13	100	10.55	10	10.55	10.60	90	4,288	2.10%
2018/09/11	1	10.45	0	0.00	10.50	1	4,227	0.02%
2018/09/06	30	10.42	0	0.00	10.40	30	4,165	0.72%
2018/08/24	1	10.20	1	10.20	10.20	0	4,123	0.00%
2018/08/20	1	10.15	0	0.00	10.20	1	4,110	0.02%
2018/08/13	2	10.15	0	0.00	10.20	2	4,082	0.05%
2018/08/10	3	10.25	0	0.00	10.30	3	4,037	0.07%
2018/08/06	0	0.00	10	10.35	10.35	-10	3,963	-0.25%
2018/08/03	0	0.00	15	10.30	10.30	-15	3,969	-0.38%
2018/08/02	1	10.20	3	10.20	10.15	-2	3,941	-0.05%
2018/08/01	0	0.00	35	10.25	10.25	-35	3,873	-0.90%
2018/07/31	3	10.08	84	10.16	10.15	-81	3,844	-2.11%
2018/07/30	4	10.61	0	0.00	10.65	4	3,618	0.11%
2018/07/17	3	10.45	0	0.00	10.50	3	3,142	0.10%
2018/07/13	20	10.40	0	0.00	10.45	20	3,081	0.65%
2018/07/12	0	0.00	12	10.36	10.40	-12	3,058	-0.39%
2018/07/11	0	0.00	5	10.35	10.35	-5	3,080	-0.16%
2018/07/10	0	0.00	4	10.35	10.40	-4	3,089	-0.13%
2018/06/28	0	0.00	20	10.40	10.35	-20	3,155	-0.63%
2018/06/19	0	0.00	50	10.45	10.45	-50	3,242	-1.54%
2018/06/14	1	10.50	0	0.00	10.45	1	3,207	0.03%
2018/06/13	0	0.00	1	10.45	10.45	-1	3,230	-0.03%
2018/06/07	5	10.45	0	0.00	10.45	5	3,475	0.14%
2018/05/31	0	0.00	3	10.35	10.30	-3	3,413	-0.09%
2018/05/23	0	0.00	4	10.35	10.35	-4	3,639	-0.11%
2018/05/21	3	10.40	0	0.00	10.40	3	3,760	0.08%
2018/05/14	0	0.00	6	10.35	10.40	-6	4,292	-0.14%
2018/05/09	0	0.00	4	10.30	10.35	-4	4,326	-0.09%
2018/05/03	0	0.00	5	10.30	10.35	-5	4,432	-0.11%
2018/04/25	9	10.15	0	0.00	10.15	9	4,507	0.20%
2018/04/19	0	0.00	3	10.20	10.20	-3	4,747	-0.06%
2018/04/18	0	0.00	2	10.15	10.15	-2	4,775	-0.04%
2018/04/17	2	10.15	0	0.00	10.15	2	4,876	0.04%
2018/04/13	0	0.00	2	10.20	10.20	-2	4,906	-0.04%
2018/04/11	0	0.00	5	10.20	10.20	-5	4,993	-0.10%
2018/04/03	5	10.15	0	0.00	10.15	5	5,016	0.10%
2018/04/02	2	10.25	0	0.00	10.20	2	5,002	0.04%
2018/03/20	10	10.35	5	10.35	10.35	5	4,859	0.10%
2018/03/19	0	0.00	35	10.40	10.40	-35	4,873	-0.72%
2018/03/16	0	0.00	1	10.35	10.40	-1	4,851	-0.02%
2018/03/13	63	10.20	0	0.00	10.25	63	4,605	1.37%
2018/03/09	2	10.10	0	0.00	10.15	2	4,563	0.04%
2018/03/05	3	10.13	6	10.15	10.10	-3	4,831	-0.06%
2018/03/02	20	10.15	0	0.00	10.10	20	4,769	0.42%
2018/03/01	0	0.00	1	10.20	10.20	-1	4,752	-0.02%
2018/02/27	0	0.00	45	10.15	10.15	-45	4,699	-0.96%
2018/02/26	2	10.15	0	0.00	10.15	2	4,673	0.04%
2018/02/22	0	0.00	10	10.10	10.15	-10	4,685	-0.21%
2018/02/21	1	10.05	3.1	10.10	10.15	-2.1	4,736	-0.04%
2018/02/12	3	10.10	0	0.00	10.00	3	4,626	0.06%
2018/02/06	8	9.89	295	9.97	9.88	-287	4,306	-6.66%	大賣/鉅額交易
2018/02/05	0	0.00	7	10.10	10.05	-7	4,029	-0.17%
2018/02/02	1	10.15	2	10.20	10.15	-1	3,992	-0.03%
2018/02/01	50	10.15	2	10.20	10.10	48	3,986	1.20%
2018/01/26	2	10.20	2	10.25	10.20	0	3,907	0.00%
2018/01/19	5	10.20	0	0.00	10.25	5	3,734	0.13%
2018/01/17	0	0.00	27	10.25	10.25	-27	3,625	-0.74%
2018/01/16	5	10.30	0	0.00	10.25	5	3,560	0.14%
2018/01/15	14	10.24	0	0.00	10.25	14	3,544	0.39%
2018/01/10	5	10.10	0	0.00	10.05	5	3,512	0.14%
2018/01/09	0	0.00	5	10.15	10.10	-5	3,492	-0.14%
2018/01/08	15	10.05	0	0.00	10.10	15	3,454	0.43%
2018/01/03	0	0.00	5	9.98	9.97	-5	3,281	-0.15%
2018/01/02	14	9.91	0	0.00	9.91	14	3,221	0.43%