台中銀 (2812)-永豐金-桃園券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.80
漲跌
--
漲幅
0.00%
成交量
6,009張
產業
上市金融類股
875人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	1	17.95	0	0.00	17.80	1	9,025	0.01%
2024/05/02	7.2	17.70	8.3	17.74	17.80	-1.1	8,951	-0.01%
2024/04/30	1	17.65	10.1	17.75	17.70	-9.1	8,924	-0.10%
2024/04/29	14.3	17.70	17	17.61	17.80	-2.7	8,881	-0.03%
2024/04/26	2	17.50	6	17.50	17.45	-4	8,785	-0.05%
2024/04/25	4	17.43	0	0.00	17.45	4	8,782	0.05%
2024/04/24	3.2	17.57	5	17.50	17.45	-1.8	8,771	-0.02%
2024/04/23	5	17.40	100.1	17.63	17.70	-95.1	8,759	-1.09%
2024/04/22	1	17.30	2	17.30	17.30	-1	8,673	-0.01%
2024/04/19	10.2	16.91	0	0.00	17.10	10.2	8,587	0.12%
2024/04/18	1	17.25	0	0.00	17.40	1	8,456	0.01%
2024/04/16	66	17.08	2	17.13	17.00	64	8,584	0.75%
2024/04/15	3.1	17.19	0	0.00	17.40	3.1	8,476	0.04%
2024/04/12	72	17.30	51	17.35	17.25	21	8,441	0.25%
2024/04/11	31	17.40	2	17.43	17.45	29	8,412	0.34%
2024/04/10	0	0.00	1.1	17.25	17.30	-1.1	8,352	-0.01%
2024/04/09	0.1	17.15	0	0.00	17.15	0.1	8,298	0.00%
2024/04/08	2	17.03	0	0.00	17.10	2	8,280	0.02%
2024/04/03	1.3	17.01	0	0.00	17.00	1.3	8,262	0.02%
2024/04/02	11	17.04	0.2	17.10	17.00	10.8	8,243	0.13%
2024/04/01	0.2	17.15	0	0.00	17.10	0.2	8,240	0.00%
2024/03/29	1	17.05	0	0.00	17.10	1	8,224	0.01%
2024/03/28	3.1	17.07	1	17.10	17.05	2.1	8,205	0.03%
2024/03/27	0	0.00	5.5	17.02	17.05	-5.5	8,207	-0.07%
2024/03/26	6.5	16.91	1	16.95	16.85	5.5	8,182	0.07%
2024/03/25	6.3	16.90	0	0.00	16.90	6.3	8,172	0.08%
2024/03/22	6	16.95	0	0.00	17.00	6	8,244	0.07%
2024/03/21	6.2	16.89	0	0.00	16.95	6.2	8,273	0.07%
2024/03/20	2.9	16.84	0	0.00	16.75	2.9	8,250	0.04%
2024/03/19	0.4	17.03	0	0.00	16.90	0.4	8,199	0.00%
2024/03/18	1.8	17.04	0	0.00	17.10	1.8	8,193	0.02%
2024/03/15	1	17.20	4	17.25	17.20	-3	8,090	-0.04%
2024/03/14	30	17.65	123	17.57	17.55	-93	7,817	-1.19%	大賣/
2024/03/13	6.5	17.49	59	17.31	17.55	-52.5	7,716	-0.68%
2024/03/12	0	0.00	58	17.30	17.30	-58	7,655	-0.76%
2024/03/11	0.2	17.15	1	17.15	17.15	-0.8	7,752	-0.01%
2024/03/08	10	17.10	16.6	17.10	17.10	-6.6	7,737	-0.09%
2024/03/07	1	17.15	0	0.00	17.15	1	7,643	0.01%
2024/03/06	0	0.00	26	17.07	17.10	-26	7,564	-0.34%
2024/03/05	0	16.75	0	0.00	16.75	0	7,463	0.00%
2024/03/04	0	0.00	4.5	16.75	16.75	-4.5	7,428	-0.06%
2024/03/01	1	16.75	10	16.79	16.80	-9	7,384	-0.12%
2024/02/29	4	16.57	25.4	16.54	16.65	-21.4	7,294	-0.29%
2024/02/27	16.1	16.45	10.3	16.37	16.40	5.8	7,143	0.08%
2024/02/26	14.1	16.34	118.1	16.27	16.40	-103.9	7,083	-1.47%	大賣/鉅額交易
2024/02/23	8.7	15.66	4	15.75	15.70	4.7	6,620	0.07%
2024/02/22	1	15.80	14	15.80	15.80	-13	6,636	-0.20%
2024/02/21	0.3	15.70	2	15.75	15.85	-1.7	6,618	-0.03%
2024/02/20	10.1	15.60	2.7	15.61	15.60	7.4	6,703	0.11%
2024/02/19	4.1	15.51	84	15.55	15.60	-79.9	6,726	-1.19%
2024/02/16	15.1	15.53	1	15.50	15.50	14.1	6,724	0.21%
2024/02/15	34.4	15.40	1.1	15.41	15.50	33.3	6,602	0.50%
2024/02/05	3.3	15.37	1.1	15.40	15.35	2.2	6,461	0.03%
2024/02/02	14.2	15.30	24	15.39	15.40	-9.9	6,356	-0.16%
2024/02/01	165.8	15.13	25.6	15.17	15.30	140.2	6,057	2.31%	大買/鉅額交易
2024/01/31	21	15.80	0	0.00	15.70	21	4,569	0.46%
2024/01/30	2.1	15.90	17	15.90	15.85	-14.9	4,473	-0.33%
2024/01/29	2	15.95	0.2	15.95	15.95	1.9	4,450	0.04%
2024/01/26	0	0.00	0.4	16.00	16.00	-0.4	4,453	-0.01%
2024/01/25	2	15.95	0	0.00	15.90	2	4,461	0.04%
2024/01/24	3.2	15.90	10.7	15.90	15.90	-7.5	4,468	-0.17%
2024/01/23	1	15.90	1	15.90	15.95	0	4,477	0.00%
2024/01/22	2.1	15.88	2	15.90	15.85	0.1	4,498	0.00%
2024/01/19	4	15.84	5	15.85	15.95	-1	4,497	-0.02%
2024/01/18	4	15.81	0	0.00	15.85	4	4,502	0.09%
2024/01/17	19.1	15.80	0	0.00	15.80	19.1	4,485	0.43%
2024/01/16	19.1	15.93	16	15.92	15.90	3.1	4,430	0.07%
2024/01/15	10	16.10	0	16.20	16.10	10	4,366	0.23%
2024/01/12	10	16.10	203	16.05	16.15	-193	4,399	-4.39%	大賣/鉅額交易
2024/01/11	0.2	16.17	20	16.20	16.20	-19.8	4,382	-0.45%
2024/01/10	200.5	16.15	101	16.06	16.15	99.5	4,400	2.26%	大買/大賣/
2024/01/09	7	15.89	0	0.00	15.85	7	4,223	0.17%
2024/01/08	0.1	16.00	3	15.95	15.90	-2.9	4,216	-0.07%
2024/01/05	0	0.00	0.7	16.00	15.95	-0.7	4,209	-0.02%
2024/01/04	0	0.00	1	15.95	15.95	-1	4,224	-0.02%
2024/01/03	1	15.85	0	0.00	15.90	1	4,301	0.02%
2024/01/02	1.1	15.90	0	0.00	15.90	1.1	4,294	0.03%
2023/12/29	1	15.90	0	0.00	15.90	1	4,321	0.02%
2023/12/28	16	15.90	0	0.00	16.00	16	4,325	0.37%
2023/12/27	0	0.00	2	15.95	15.90	-2	4,332	-0.05%
2023/12/26	10	15.90	0	0.00	15.95	10	4,327	0.23%
2023/12/25	1	15.85	0	0.00	15.80	1	4,334	0.02%
2023/12/22	6.1	15.68	0	0.00	15.70	6.1	4,353	0.14%
2023/12/21	3	15.78	1	15.75	15.75	2	4,350	0.05%
2023/12/20	0	0.00	22	15.95	15.90	-22	4,329	-0.51%
2023/12/19	118.8	15.71	9	15.78	15.75	109.8	4,316	2.54%	大買/鉅額交易
2023/12/18	44.1	16.04	0.6	16.00	15.95	43.5	4,231	1.03%
2023/12/15	9.1	16.27	99	16.40	16.20	-89.9	4,157	-2.16%
2023/12/14	0	0.00	0.5	16.35	16.35	-0.5	4,138	-0.01%
2023/12/13	104	16.20	22	16.30	16.20	82	4,085	2.01%	大買/
2023/12/12	1.8	16.48	15	16.45	16.50	-13.2	3,978	-0.33%
2023/12/11	3	16.50	2	16.40	16.45	1	3,940	0.03%
2023/12/08	1.1	16.14	1	16.15	16.20	0.1	3,811	0.00%
2023/12/07	0.8	16.00	4	15.99	16.05	-3.2	3,739	-0.09%
2023/12/06	1	15.90	187	16.08	16.05	-186	3,707	-5.02%	大賣/鉅額交易
2023/12/05	3	15.85	2	15.83	15.80	1	3,551	0.03%
2023/12/04	10	15.80	0	0.00	15.80	10	3,503	0.29%
2023/12/01	3	15.75	7	15.74	15.75	-4	3,500	-0.11%
2023/11/30	11.1	15.60	0.4	15.65	15.80	10.7	3,475	0.31%
2023/11/27	3	15.62	6.5	15.61	15.55	-3.5	3,344	-0.10%
2023/11/24	0	0.00	1	15.60	15.60	-1	3,336	-0.03%
2023/11/23	0	0.00	10	15.65	15.70	-10	3,312	-0.30%
2023/11/22	3	15.40	3	15.40	15.50	0	3,201	0.00%
2023/11/21	2	15.45	20.3	15.40	15.45	-18.3	3,169	-0.58%
2023/11/20	2.2	15.35	1	15.35	15.40	1.2	3,079	0.04%
2023/11/17	4	15.14	11	15.23	15.35	-7	3,026	-0.23%
2023/11/16	3.3	15.00	1	15.05	15.05	2.3	2,867	0.08%
2023/11/15	6	14.95	1	14.95	15.00	5	2,824	0.18%
2023/11/14	3	14.90	3	14.90	14.95	0	2,820	0.00%
2023/11/13	4	14.90	5	14.90	14.90	-1	2,868	-0.03%
2023/11/10	0	0.00	1	14.90	14.90	-1	2,997	-0.03%
2023/11/09	8	14.86	0	0.00	14.90	8	3,030	0.26%
2023/11/08	2.2	14.85	0.4	14.95	14.85	1.8	3,096	0.06%
2023/11/07	2	14.85	15	14.85	14.85	-13	3,084	-0.42%
2023/11/06	5	14.85	4.1	14.85	14.90	0.9	3,086	0.03%
2023/11/03	21	14.85	0	0.00	14.80	21	3,084	0.68%
2023/11/02	1.1	14.75	14	14.75	14.80	-12.9	3,126	-0.41%
2023/11/01	3.2	14.65	19	14.65	14.70	-15.9	3,122	-0.51%
2023/10/31	3.1	14.68	1	14.70	14.70	2.1	3,135	0.07%
2023/10/30	3.2	14.65	0	0.00	14.65	3.2	3,243	0.10%
2023/10/27	1.2	14.75	0	0.00	14.70	1.2	3,250	0.04%
2023/10/26	3	14.70	1	14.75	14.75	2	3,303	0.06%
2023/10/25	0	0.00	0	14.80	14.75	0	3,294	0.00%
2023/10/24	1.1	14.75	1	14.80	14.75	0.1	3,336	0.00%
2023/10/23	18.3	14.76	0	0.00	14.80	18.3	3,373	0.54%
2023/10/20	2.3	14.80	0.5	14.80	14.85	1.8	3,402	0.05%
2023/10/19	1	14.85	0	0.00	14.90	1	3,428	0.03%
2023/10/18	0.9	14.90	0	0.00	14.90	0.9	3,467	0.03%
2023/10/17	17	14.91	2	14.95	14.90	15	3,476	0.43%
2023/10/16	4	14.89	0	0.00	14.95	4	3,655	0.11%
2023/10/13	5.2	14.95	0	15.00	14.95	5.2	4,098	0.13%
2023/10/12	6.1	14.95	0	14.95	15.00	6.1	4,414	0.14%
2023/10/11	14.5	14.87	2	14.90	14.95	12.5	4,524	0.28%
2023/10/06	1.9	14.79	0	0.00	14.75	1.9	4,514	0.04%
2023/10/05	7.4	14.70	0	0.00	14.70	7.4	4,580	0.16%
2023/10/04	6.3	14.74	0	0.00	14.70	6.3	4,602	0.14%
2023/10/03	6.2	14.76	14.2	14.75	14.80	-8	4,687	-0.17%
2023/10/02	1.4	14.75	0	14.75	14.75	1.4	4,752	0.03%
2023/09/28	20.2	14.67	5	14.70	14.65	15.2	4,891	0.31%
2023/09/27	3.4	14.67	2.6	14.67	14.70	0.8	4,938	0.02%
2023/09/26	29.4	14.73	4	14.70	14.70	25.4	4,961	0.51%
2023/09/25	4	14.81	0	0.00	14.80	4	5,037	0.08%
2023/09/22	0.2	14.80	0	0.00	14.75	0.2	5,226	0.00%
2023/09/21	19.1	14.80	2.1	14.75	14.75	17	5,228	0.33%
2023/09/20	6	14.88	0	0.00	14.90	6	5,212	0.12%
2023/09/19	13	14.85	0	0.00	14.85	13	5,230	0.25%
2023/09/18	7.3	14.88	0	0.00	14.90	7.3	5,284	0.14%
2023/09/15	2	14.90	5	14.90	14.95	-3	5,308	-0.06%
2023/09/14	7.1	14.90	0	0.00	14.90	7.1	5,299	0.13%
2023/09/13	14.3	14.87	0	0.00	14.90	14.3	5,311	0.27%
2023/09/12	2.1	14.82	0	0.00	14.85	2.1	5,371	0.04%
2023/09/11	5.4	14.79	17	14.77	14.80	-11.6	5,403	-0.21%
2023/09/08	1.5	14.76	0	0.00	14.80	1.5	5,393	0.03%
2023/09/07	0.9	14.80	0	0.00	14.75	0.9	5,419	0.02%
2023/09/06	3.2	14.87	0	0.00	14.80	3.2	5,466	0.06%
2023/09/05	5.2	14.91	1	14.90	14.90	4.2	5,470	0.08%
2023/09/04	1.1	14.90	0	0.00	14.90	1.1	5,520	0.02%
2023/09/01	4	14.79	0	0.00	14.85	4	5,539	0.07%
2023/08/31	1.1	14.84	0	0.00	14.75	1.1	5,542	0.02%
2023/08/30	7	14.77	0	0.00	14.80	7	5,615	0.12%
2023/08/29	4	14.75	1	14.80	14.80	3	5,620	0.05%
2023/08/28	12.2	14.70	0	0.00	14.70	12.2	5,646	0.22%
2023/08/25	5.3	14.61	0	0.00	14.60	5.3	5,686	0.09%
2023/08/24	6.7	14.61	3.2	14.60	14.65	3.5	5,703	0.06%
2023/08/23	6.2	14.61	6	14.64	14.60	0.2	5,763	0.00%
2023/08/22	5.2	14.61	3	14.62	14.65	2.2	5,809	0.04%
2023/08/21	1.5	14.62	1	14.60	14.65	0.5	5,828	0.01%
2023/08/18	20.7	14.51	2.6	14.53	14.55	18.1	5,861	0.31%
2023/08/17	4.4	14.39	0	0.00	14.55	4.4	5,830	0.07%
2023/08/16	24.1	14.46	2	14.40	14.50	22.1	5,797	0.38%
2023/08/15	3.1	14.67	23	14.65	14.65	-19.9	5,689	-0.35%
2023/08/14	17	14.71	25	14.65	14.70	-8	5,704	-0.14%
2023/08/11	3	14.85	0	0.00	14.90	3	5,765	0.05%
2023/08/10	3	14.82	10.3	14.85	14.85	-7.3	5,816	-0.13%
2023/08/09	6	14.87	0	0.00	14.85	6	5,824	0.10%
2023/08/08	14.4	14.84	0.3	14.85	14.80	14.1	5,865	0.24%
2023/08/07	2	14.85	0	0.00	14.90	2	5,967	0.03%
2023/08/04	4.4	14.83	0	0.00	14.85	4.4	5,993	0.07%
2023/08/02	31.2	14.84	4	14.85	14.85	27.2	6,033	0.45%
2023/08/01	12	14.91	0	0.00	15.00	12	6,003	0.20%
2023/07/31	14.5	14.94	0	0.00	14.90	14.5	6,038	0.24%
2023/07/28	6.5	14.97	0	0.00	15.00	6.5	6,037	0.11%
2023/07/27	4.8	15.01	8	15.05	15.05	-3.2	6,158	-0.05%
2023/07/26	22	15.00	0	0.00	15.05	22	6,289	0.35%
2023/07/25	2	14.85	0	0.00	14.90	2	6,312	0.03%
2023/07/24	15.3	14.81	0	0.00	14.80	15.3	6,290	0.24%
2023/07/21	14	14.90	0.1	15.00	14.90	14	6,277	0.22%
2023/07/20	12.1	14.92	19	14.91	14.95	-6.9	6,368	-0.11%
2023/07/19	25.5	14.99	2.1	14.95	15.00	23.4	6,347	0.37%
2023/07/18	111.1	15.02	1	15.10	15.15	110.1	6,220	1.77%	大買/鉅額交易
2023/07/17	29	15.70	3	15.70	15.75	26	5,840	0.45%
2023/07/14	28.5	15.50	2	15.50	15.55	26.5	5,566	0.48%
2023/07/13	4	15.50	4	15.46	15.45	0	5,480	0.00%
2023/07/12	27	15.46	1	15.45	15.50	26	5,504	0.47%
2023/07/11	25	15.40	2	15.40	15.45	23	5,482	0.42%
2023/07/10	25	15.26	0	0.00	15.25	25	5,506	0.45%
2023/07/07	3	15.18	7	15.18	15.20	-4	5,473	-0.07%
2023/07/06	37	15.27	2.1	15.20	15.20	34.9	5,464	0.64%
2023/07/05	6.1	15.55	506	15.55	15.50	-499.9	5,340	-9.36%	大賣/鉅額交易
2023/07/04	11	15.48	4	15.45	15.45	7	5,311	0.13%
2023/07/03	19	15.44	69	15.21	15.45	-50	5,297	-0.94%
2023/06/30	19	15.16	214.7	15.13	15.20	-195.7	5,217	-3.75%	大賣/鉅額交易
2023/06/29	16	14.95	0	0.00	14.95	16	5,042	0.32%
2023/06/28	6.8	14.91	0	0.00	14.95	6.8	5,061	0.13%
2023/06/27	23.5	14.92	0	0.00	14.90	23.5	5,091	0.46%
2023/06/26	3	14.95	0	0.00	14.95	3	5,095	0.06%
2023/06/21	2	14.80	30	14.80	14.90	-28	5,055	-0.55%
2023/06/20	4	14.81	0	0.00	14.80	4	5,070	0.08%
2023/06/19	1	14.80	0	0.00	14.80	1	5,120	0.02%
2023/06/16	0	0.00	4	14.85	14.80	-4	5,149	-0.08%
2023/06/15	0.1	14.85	0	0.00	14.80	0.1	5,129	0.00%
2023/06/13	11.8	14.90	1	14.90	14.90	10.8	5,393	0.20%
2023/06/09	5.5	14.75	0	0.00	14.75	5.5	5,640	0.10%
2023/06/08	2.9	14.77	0	0.00	14.70	2.9	5,831	0.05%
2023/06/07	15	14.80	7	14.85	14.80	8	5,987	0.13%
2023/06/06	1	14.75	0	0.00	14.80	1	6,036	0.02%
2023/06/05	4	14.79	0	0.00	14.75	4	6,096	0.07%
2023/06/02	2	14.70	0.2	14.70	14.70	1.8	6,155	0.03%
2023/06/01	5	14.65	0	0.00	14.65	5	6,229	0.08%
2023/05/31	1	14.65	1	14.70	14.65	0	6,269	0.00%
2023/05/30	2	14.68	0	0.00	14.70	2	6,363	0.03%
2023/05/29	7	14.65	2.6	14.65	14.65	4.4	6,459	0.07%
2023/05/26	1.2	14.57	0	0.00	14.60	1.2	6,599	0.02%
2023/05/25	5	14.68	0	0.00	14.65	5	6,690	0.07%
2023/05/22	2	14.70	0.2	14.75	14.70	1.8	6,994	0.03%
2023/05/19	9	14.69	0.7	14.70	14.70	8.3	7,004	0.12%
2023/05/18	1	14.70	0	0.00	14.70	1	7,049	0.01%
2023/05/17	0	0.00	3	14.70	14.75	-3	7,009	-0.04%
2023/05/16	4	14.61	0	0.00	14.65	4	6,928	0.06%
2023/05/15	2	14.58	2	14.55	14.60	0	6,957	0.00%
2023/05/12	1.9	14.47	14	14.50	14.55	-12.1	6,983	-0.17%
2023/05/11	2	14.48	12	14.56	14.55	-10	7,003	-0.14%
2023/05/10	0	0.00	6	14.68	14.70	-6	6,955	-0.09%
2023/05/09	1	14.60	7	14.69	14.70	-6	7,038	-0.09%
2023/05/08	2	14.65	2.9	14.62	14.65	-0.9	7,071	-0.01%
2023/05/05	2	14.60	6	14.64	14.65	-4	7,115	-0.06%
2023/05/04	1	14.50	0	0.00	14.55	1	7,194	0.01%
2023/05/03	4	14.48	0.6	14.50	14.45	3.4	7,183	0.05%
2023/05/02	0	0.00	33.4	14.35	14.40	-33.4	7,141	-0.47%
2023/04/28	3	14.15	0	0.00	14.10	3	7,128	0.04%
2023/04/27	0	0.00	5.2	14.06	14.10	-5.2	7,151	-0.07%
2023/04/25	11	14.00	0	0.00	14.00	11	7,220	0.15%
2023/04/21	4.1	13.90	1	14.00	13.95	3.1	7,197	0.04%
2023/04/20	0.5	14.00	0	0.00	13.95	0.5	7,250	0.01%
2023/04/19	3.3	14.05	4	14.05	14.10	-0.7	7,242	-0.01%
2023/04/18	1	14.05	8.4	14.10	14.05	-7.4	7,222	-0.10%
2023/04/17	4	14.15	5.2	14.15	14.15	-1.2	7,182	-0.02%
2023/04/14	0	0.00	23.5	14.15	14.15	-23.5	7,079	-0.33%
2023/04/13	15.9	14.18	17	14.15	14.15	-1.1	7,050	-0.02%
2023/04/12	2	14.10	1	14.10	14.10	1	6,995	0.01%
2023/04/11	0.3	14.00	0	0.00	14.00	0.3	6,937	0.00%
2023/04/10	1	13.95	5	13.98	13.95	-4	6,892	-0.06%
2023/04/07	6	13.93	20	13.90	13.95	-14	6,853	-0.20%
2023/04/06	0.1	13.90	0	0.00	13.90	0.1	6,826	0.00%
2023/03/31	0	0.00	0.4	13.85	13.85	-0.4	6,814	-0.01%
2023/03/30	10	13.85	0	0.00	13.80	10	6,848	0.15%
2023/03/29	0.2	13.80	0	0.00	13.85	0.2	7,078	0.00%
2023/03/28	2	13.85	0.1	13.85	13.85	1.9	7,090	0.03%
2023/03/27	1.5	13.78	0	0.00	13.75	1.5	7,037	0.02%
2023/03/24	4.5	13.82	3.8	13.80	13.80	0.7	7,039	0.01%
2023/03/23	32.1	13.80	0	0.00	13.80	32.1	7,004	0.46%
2023/03/22	0	0.00	3	13.85	13.80	-3	6,973	-0.04%
2023/03/21	20.5	13.75	0	0.00	13.75	20.5	6,921	0.30%
2023/03/20	5	13.55	0	0.00	13.60	5	6,858	0.07%
2023/03/17	21	13.55	0	0.00	13.55	21	6,842	0.31%
2023/03/16	24.3	13.50	56	13.50	13.50	-31.7	6,757	-0.47%
2023/03/15	10	13.70	6	13.69	13.70	4	6,556	0.06%
2023/03/14	56	13.58	20	13.63	13.60	36	6,510	0.55%
2023/03/13	25.4	13.66	5	13.75	13.75	20.4	6,266	0.33%
2023/03/10	3	13.88	26.5	13.90	13.90	-23.5	6,050	-0.39%
2023/03/09	1	14.10	0	0.00	14.05	1	5,909	0.02%
2023/03/08	0.2	14.15	31	14.10	14.15	-30.8	5,845	-0.53%
2023/03/07	3	14.02	3	14.00	14.05	0	5,796	0.00%
2023/03/06	3.1	13.90	0	0.00	13.90	3.1	5,682	0.05%
2023/03/03	3	13.75	0	0.00	13.75	3	5,597	0.05%
2023/03/02	30.9	13.78	0	0.00	13.75	30.9	5,567	0.55%
2023/03/01	20	13.84	0	0.00	13.90	20	5,443	0.37%
2023/02/24	7.4	13.80	0	0.00	13.75	7.4	5,339	0.14%
2023/02/23	23	13.69	51	13.65	13.65	-28	5,141	-0.54%
2023/02/22	2.7	13.34	8	13.46	13.45	-5.3	5,001	-0.11%
2023/02/21	2	13.40	0	0.00	13.35	2	4,879	0.04%
2023/02/20	2	13.40	14.1	13.37	13.40	-12.1	4,846	-0.25%
2023/02/17	3	13.23	0	0.00	13.25	3	4,645	0.06%
2023/02/16	4.2	13.21	1	13.20	13.20	3.2	4,645	0.07%
2023/02/15	4	13.21	0	0.00	13.20	4	4,625	0.09%
2023/02/14	0	13.25	1	13.20	13.25	-1	4,611	-0.02%
2023/02/13	26.5	13.23	1	13.15	13.25	25.5	4,583	0.56%
2023/02/10	0.3	13.25	0	0.00	13.20	0.3	4,525	0.01%
2023/02/09	2.5	13.24	8	13.20	13.20	-5.5	4,484	-0.12%
2023/02/08	1.3	13.25	0	0.00	13.20	1.3	4,419	0.03%
2023/02/07	2	13.18	2	13.20	13.20	0	4,333	0.00%
2023/02/06	2	13.23	3.9	13.21	13.20	-1.9	4,217	-0.04%
2023/02/03	11	13.20	5.4	13.23	13.25	5.6	4,145	0.13%
2023/02/02	6.1	13.20	2	13.15	13.20	4.1	4,044	0.10%
2023/01/30	1	13.10	0.1	13.10	13.10	0.9	3,815	0.02%
2023/01/17	7	13.00	0	0.00	13.05	7	3,692	0.19%
2023/01/13	3	13.00	0	0.00	13.05	3	3,586	0.08%
2023/01/12	4	13.05	5	13.05	13.05	-1	3,620	-0.03%
2023/01/11	3	13.20	0	0.00	13.10	3	3,655	0.08%
2023/01/10	0	0.00	27.4	13.10	13.10	-27.4	3,627	-0.76%
2023/01/09	0	0.00	0.2	12.95	13.00	-0.2	3,597	0.00%
2023/01/06	0.2	12.90	0.3	12.95	12.90	-0.1	3,593	0.00%
2023/01/04	1	12.85	0	0.00	12.80	1	3,685	0.03%
2023/01/03	0.5	12.85	0	0.00	12.80	0.5	3,760	0.01%
2022/12/30	1.2	12.82	0	0.00	12.80	1.2	3,751	0.03%
2022/12/29	0.5	12.90	4	12.85	12.80	-3.6	3,749	-0.09%
2022/12/28	1	12.85	5	12.90	12.85	-4	3,778	-0.11%
2022/12/26	2	12.85	0	0.00	12.85	2	3,828	0.05%
2022/12/23	3	12.82	5	12.85	12.80	-2	3,880	-0.05%
2022/12/22	3	12.87	0.6	12.90	12.85	2.4	3,917	0.06%
2022/12/21	25.2	12.80	59.1	12.76	12.80	-33.9	3,953	-0.86%
2022/12/20	6.5	13.00	0.9	12.95	12.95	5.6	3,763	0.15%
2022/12/19	1	13.05	0	0.00	13.05	1	3,818	0.03%
2022/12/15	0	0.00	2	13.05	13.10	-2	3,832	-0.05%
2022/12/14	0.4	13.10	0	0.00	13.10	0.4	3,850	0.01%
2022/12/13	1	13.05	0	0.00	13.05	1	3,832	0.03%
2022/12/12	0	0.00	5	13.10	13.10	-5	3,884	-0.13%
2022/12/09	0	0.00	2	13.05	13.15	-2	4,134	-0.05%
2022/12/07	1	13.00	0.4	13.05	13.00	0.6	4,152	0.01%
2022/12/06	8	13.06	21	13.05	13.00	-13	4,145	-0.31%
2022/12/05	2	13.10	0	0.00	13.15	2	4,197	0.05%
2022/12/02	0	0.00	0.5	13.20	13.10	-0.5	4,207	-0.01%
2022/12/01	10	13.15	5	13.20	13.15	5	4,264	0.12%
2022/11/30	2	13.13	0	0.00	13.10	2	4,262	0.05%
2022/11/29	0	0.00	13	13.12	13.15	-13	4,285	-0.30%
2022/11/28	0.1	13.00	0	0.00	13.05	0.1	4,269	0.00%
2022/11/25	20.1	12.99	2	13.00	13.05	18.1	4,339	0.42%
2022/11/23	3	12.95	0	0.00	12.95	3	4,328	0.07%
2022/11/22	6	12.82	0	0.00	12.85	6	4,317	0.14%
2022/11/18	1	12.70	0	0.00	12.75	1	4,338	0.02%
2022/11/17	3.1	12.68	0	0.00	12.75	3.1	4,353	0.07%
2022/11/16	7.6	12.78	0	0.00	12.70	7.6	4,356	0.17%
2022/11/15	18	12.85	0	0.00	12.90	18	4,331	0.42%
2022/11/14	4	12.88	9	12.95	12.95	-5	4,307	-0.12%
2022/11/11	0	0.00	3	12.90	12.90	-3	4,264	-0.07%
2022/11/10	1.1	12.80	0	0.00	12.75	1.1	4,257	0.02%
2022/11/09	0	0.00	5	12.85	12.90	-5	4,254	-0.12%
2022/11/08	0.1	12.75	50	12.70	12.70	-49.9	4,229	-1.18%
2022/11/04	0.2	12.43	0	0.00	12.50	0.2	4,241	0.00%
2022/11/03	3	12.42	0	0.00	12.40	3	4,282	0.07%
2022/11/02	1	12.45	0	0.00	12.45	1	4,285	0.02%
2022/11/01	0	0.00	2.2	12.51	12.50	-2.2	4,289	-0.05%
2022/10/31	5.5	12.52	1	12.55	12.55	4.5	4,274	0.10%
2022/10/28	0	0.00	0.3	12.50	12.50	-0.3	4,269	-0.01%
2022/10/27	4.3	12.50	0	0.00	12.45	4.3	4,288	0.10%
2022/10/26	2	12.48	2	12.38	12.45	0	4,280	0.00%
2022/10/25	4	12.40	0	0.00	12.35	4	4,256	0.09%
2022/10/24	3	12.32	1	12.35	12.35	2	4,248	0.05%
2022/10/21	8.1	12.26	2	12.33	12.25	6.1	4,271	0.14%
2022/10/20	21.2	12.16	0	0.00	12.20	21.2	4,234	0.50%
2022/10/19	43	12.53	0	0.00	12.40	43	4,117	1.04%
2022/10/18	1	12.60	0	0.00	12.65	1	4,054	0.02%
2022/10/17	165.9	12.62	0	0.00	12.65	165.9	4,008	4.14%	大買/鉅額交易
2022/10/14	7.5	12.89	0	0.00	12.85	7.5	3,986	0.19%
2022/10/13	10	12.97	0	12.95	12.80	10	4,037	0.25%
2022/10/12	1.1	13.05	0	0.00	13.05	1.1	4,079	0.03%
2022/10/11	10.2	13.05	1	13.05	13.00	9.2	4,314	0.21%
2022/10/07	2	13.15	0	0.00	13.15	2	4,344	0.05%
2022/10/06	0.1	13.15	0	0.00	13.10	0.1	4,371	0.00%
2022/10/05	1	13.05	0	0.00	13.05	1	4,433	0.02%
2022/10/04	6	13.06	0	0.00	13.10	6	4,464	0.13%
2022/10/03	0	13.15	0	0.00	13.10	0	4,464	0.00%
2022/09/30	2	13.05	1	13.15	13.15	1	4,468	0.02%
2022/09/29	1	13.05	0.2	13.15	13.20	0.9	4,468	0.02%
2022/09/28	3.1	13.13	0	0.00	13.05	3.1	4,495	0.07%
2022/09/27	1	13.30	0	0.00	13.30	1	4,445	0.02%
2022/09/26	2.3	13.43	0	0.00	13.35	2.3	4,429	0.05%
2022/09/22	3.1	13.52	3	13.58	13.60	0.1	4,488	0.00%
2022/09/21	10	13.56	0	0.00	13.55	10	4,457	0.22%
2022/09/20	1	13.55	0	0.00	13.55	1	4,448	0.02%
2022/09/16	3	13.58	0.1	13.65	13.45	2.9	4,446	0.06%
2022/09/15	0.1	13.60	0.2	13.60	13.65	-0.1	4,240	0.00%
2022/09/14	6.7	13.58	0.1	13.65	13.55	6.6	4,252	0.16%
2022/09/13	0.1	13.70	0	0.00	13.65	0.1	4,290	0.00%
2022/09/12	1.2	13.62	0	0.00	13.70	1.2	4,426	0.03%
2022/09/08	0.3	13.65	2	13.55	13.65	-1.7	4,546	-0.04%
2022/09/07	8	13.53	2.2	13.55	13.55	5.8	4,599	0.13%
2022/09/06	8	13.68	1	13.65	13.70	7	4,590	0.15%
2022/09/05	1	13.75	1	13.80	13.80	0	4,576	0.00%
2022/09/02	140	13.70	2	13.75	13.70	138	4,588	3.01%	大買/鉅額交易
2022/09/01	13	13.70	0	0.00	13.70	13	4,588	0.28%
2022/08/31	0.1	13.55	0	0.00	13.65	0.1	4,511	0.00%
2022/08/30	20	13.54	0	0.00	13.50	20	4,513	0.44%
2022/08/29	8	13.54	0	0.00	13.55	8	4,507	0.18%
2022/08/26	6	13.56	5.4	13.60	13.60	0.7	4,509	0.01%
2022/08/25	16.5	13.55	2	13.60	13.55	14.5	4,513	0.32%
2022/08/24	19.9	13.50	0	0.00	13.50	19.9	4,508	0.44%
2022/08/23	7	13.41	0.1	13.50	13.45	6.9	4,529	0.15%
2022/08/22	1	13.55	1.1	13.50	13.45	-0.1	4,560	0.00%
2022/08/17	3	13.45	0	0.00	13.45	3	4,630	0.06%
2022/08/16	3	13.50	0	0.00	13.55	3	4,618	0.06%
2022/08/15	3	13.57	0	0.00	13.60	3	4,645	0.06%
2022/08/12	1.1	13.70	2	13.65	13.65	-0.9	4,669	-0.02%
2022/08/11	10	13.65	0.7	13.65	13.70	9.3	4,732	0.20%
2022/08/10	2	13.40	0	0.00	13.50	2	4,772	0.04%
2022/08/05	5	13.25	0	0.00	13.25	5	4,941	0.10%
2022/08/04	2	13.03	3	13.00	13.15	-1	5,083	-0.02%
2022/08/03	3	13.13	0	0.00	13.05	3	5,105	0.06%
2022/08/02	1	13.30	0	0.00	13.20	1	5,208	0.02%
2022/08/01	1	13.30	2	13.30	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	20	13.40	13.40	-20	5,672	-0.35%
2022/07/27	1	13.10	2	13.15	13.15	-1	5,666	-0.02%
2022/07/25	1	13.05	1	13.10	13.10	0	5,763	0.00%
2022/07/22	0.3	13.10	0	0.00	13.05	0.3	5,794	0.01%
2022/07/21	3.2	12.94	0	0.00	12.95	3.2	5,862	0.05%
2022/07/20	24.1	12.93	0	0.00	12.85	24.1	5,870	0.41%
2022/07/19	20	12.91	6	12.98	13.00	14	5,854	0.24%
2022/07/18	7.1	13.73	0	0.00	13.70	7.1	5,825	0.12%
2022/07/15	4	13.55	0	0.00	13.60	4	5,675	0.07%
2022/07/12	2	13.50	0	0.00	13.45	2	5,911	0.03%
2022/07/11	0	0.00	1	13.65	13.65	-1	5,938	-0.02%
2022/07/06	2	13.60	0	0.00	13.55	2	6,480	0.03%
2022/07/05	0	0.00	18.3	13.65	13.75	-18.3	6,683	-0.27%
2022/06/30	1	13.50	0	0.00	13.55	1	7,316	0.01%
2022/06/29	0	0.00	14	13.70	13.75	-14	7,298	-0.19%
2022/06/27	1	13.85	2.7	13.76	13.80	-1.7	7,595	-0.02%
2022/06/23	2.5	13.48	0	0.00	13.60	2.5	7,685	0.03%
2022/06/22	3	13.65	0	0.00	13.45	3	7,821	0.04%
2022/06/21	2	13.50	3	13.52	13.65	-1	7,917	-0.01%
2022/06/20	4.6	13.52	0	0.00	13.40	4.6	8,058	0.06%
2022/06/17	6	13.62	7	13.55	13.95	-1	7,960	-0.01%
2022/06/16	2	13.75	0	0.00	13.75	2	7,911	0.03%
2022/06/15	2	13.83	0	0.00	13.85	2	8,270	0.02%
2022/06/14	5	13.70	0	0.00	13.90	5	8,405	0.06%
2022/06/13	4	13.66	0.5	13.70	13.70	3.5	8,635	0.04%
2022/06/09	2	13.85	0	0.00	13.85	2	8,699	0.02%
2022/06/08	0	0.00	0.5	13.90	13.95	-0.5	8,768	-0.01%
2022/06/07	1	13.80	0	0.00	13.85	1	8,851	0.01%
2022/06/06	2	13.85	0	0.00	13.90	2	8,966	0.02%
2022/05/31	0	0.00	12	14.01	13.95	-12	9,303	-0.13%
2022/05/30	0	0.00	8	14.10	14.15	-8	9,301	-0.09%
2022/05/26	4	13.85	50	13.90	13.90	-46	9,340	-0.49%
2022/05/25	1	13.70	10	13.75	13.90	-9	9,448	-0.10%
2022/05/24	4	13.79	0	0.00	13.80	4	9,604	0.04%
2022/05/23	0	0.00	0.5	13.80	13.80	-0.5	9,619	-0.01%
2022/05/20	0	0.00	1	13.80	13.80	-1	9,719	-0.01%
2022/05/19	1	13.50	4.3	13.70	13.75	-3.3	9,705	-0.03%
2022/05/18	3	13.80	0	0.00	13.85	3	9,688	0.03%
2022/05/17	0	0.00	61	13.45	13.50	-61	9,655	-0.63%
2022/05/16	9	13.35	98	13.36	13.40	-89	9,650	-0.92%
2022/05/13	12	13.41	4	13.45	13.50	8	9,644	0.08%
2022/05/12	7.1	13.52	5.7	13.64	13.35	1.5	9,630	0.02%
2022/05/11	2	13.95	0	0.00	13.85	2	9,549	0.02%
2022/05/10	13	13.77	0.2	13.95	13.90	12.9	9,576	0.13%
2022/05/09	15.3	13.79	5	13.72	13.75	10.3	9,563	0.11%
2022/05/06	7	14.19	80	14.15	14.20	-73	9,536	-0.77%
2022/05/05	6.1	14.54	0	0.00	14.50	6.1	9,572	0.06%
2022/05/04	5.5	14.66	3	14.60	14.65	2.5	9,500	0.03%
2022/05/03	25	14.78	0	0.00	14.70	25	9,564	0.26%
2022/04/29	0	0.00	0.5	14.95	14.95	-0.5	9,791	-0.01%
2022/04/28	2	14.85	0	0.00	14.95	2	9,955	0.02%
2022/04/27	3	14.87	20	14.80	14.90	-17	10,020	-0.17%
2022/04/26	4	15.04	56	15.00	15.10	-52	10,027	-0.52%
2022/04/25	3	14.87	0.5	14.95	14.95	2.5	10,112	0.02%
2022/04/22	23.5	15.15	8	15.10	15.25	15.5	10,221	0.15%
2022/04/21	6.2	14.85	3.9	14.78	15.05	2.3	10,444	0.02%
2022/04/20	8	14.74	0	0.00	15.00	8	10,773	0.07%
2022/04/19	3	14.87	5	15.00	14.90	-2	11,067	-0.02%
2022/04/18	25.1	14.85	6	14.65	14.75	19.1	12,254	0.16%
2022/04/15	15.7	15.13	12.3	15.17	15.15	3.4	12,176	0.03%
2022/04/14	18.1	15.25	9.2	15.26	15.15	8.9	12,347	0.07%
2022/04/13	6	15.58	5	15.60	15.75	1	12,104	0.01%
2022/04/12	30	15.72	19	15.73	15.75	11	12,199	0.09%
2022/04/11	28	15.94	19	15.88	16.00	9	12,060	0.07%
2022/04/08	9.4	15.51	8	15.66	15.75	1.4	11,837	0.01%
2022/04/07	113.8	15.76	40	15.61	15.35	73.8	11,713	0.63%	大買/
2022/04/06	6	15.39	0	0.00	15.55	6	11,389	0.05%
2022/04/01	10	15.25	20	15.20	15.20	-10	11,351	-0.09%
2022/03/31	0	0.00	2.5	15.11	15.15	-2.5	11,470	-0.02%
2022/03/29	10.2	14.80	0	0.00	14.80	10.2	11,189	0.09%
2022/03/28	10.4	14.81	36	14.68	14.85	-25.6	11,160	-0.23%
2022/03/25	31	14.83	2	14.77	14.70	29	11,087	0.26%
2022/03/24	1	15.00	4.5	14.92	15.00	-3.5	10,926	-0.03%
2022/03/23	11	14.95	186	15.03	15.05	-175	10,830	-1.62%	大賣/鉅額交易
2022/03/22	32	14.63	0	0.00	14.65	32	10,622	0.30%
2022/03/21	1.8	14.72	8	14.67	14.70	-6.2	10,611	-0.06%
2022/03/18	35	14.74	12.3	14.74	14.75	22.7	10,519	0.22%
2022/03/17	26	14.30	6	14.27	14.35	20	10,135	0.20%
2022/03/16	1	13.90	20.2	14.03	14.15	-19.2	9,988	-0.19%
2022/03/15	0	0.00	1	13.75	13.80	-1	9,752	-0.01%
2022/03/14	0	0.00	11	13.73	13.70	-11	9,780	-0.11%
2022/03/11	3	13.68	0	0.00	13.70	3	9,755	0.03%
2022/03/10	1	13.55	3.2	13.69	13.70	-2.2	9,690	-0.02%
2022/03/09	22	13.31	6	13.25	13.35	16	9,647	0.17%
2022/03/08	29	13.23	15	13.23	13.25	14	9,516	0.15%
2022/03/07	25	13.34	1	13.35	13.40	24	9,374	0.26%
2022/03/04	4	13.59	2	13.55	13.60	2	9,279	0.02%
2022/03/03	0	0.00	4.4	13.65	13.65	-4.4	9,317	-0.05%
2022/03/02	8	13.60	5	13.66	13.65	3	9,338	0.03%
2022/03/01	1.2	13.66	0.5	13.70	13.70	0.7	9,306	0.01%
2022/02/25	4.2	13.43	10	13.50	13.40	-5.9	9,255	-0.06%
2022/02/24	18	13.38	6	13.35	13.35	12	9,162	0.13%
2022/02/22	13	13.56	0	0.00	13.55	13	9,066	0.14%
2022/02/21	2	13.65	5.3	13.66	13.65	-3.3	9,092	-0.04%
2022/02/18	4	13.65	0	0.00	13.75	4	9,255	0.04%
2022/02/17	2	13.70	36	13.71	13.70	-34	9,255	-0.37%
2022/02/16	6	13.68	30	13.65	13.70	-24	9,257	-0.26%
2022/02/15	8	13.73	0	0.00	13.65	8	9,293	0.09%
2022/02/14	0	0.00	3	13.70	13.75	-3	9,233	-0.03%
2022/02/11	6.2	13.70	0	0.00	13.80	6.2	9,171	0.07%
2022/02/10	8.3	13.70	5	13.70	13.75	3.3	9,127	0.04%
2022/02/09	9.1	13.77	1	13.80	13.80	8.1	9,078	0.09%
2022/02/08	33	13.80	8	13.74	13.85	25	8,981	0.28%
2022/02/07	8	13.60	7	13.64	13.65	1	8,819	0.01%
2022/01/26	4.1	13.35	2	13.33	13.30	2.1	8,678	0.02%
2022/01/25	6	13.25	0.4	13.35	13.20	5.6	8,651	0.06%
2022/01/24	27.1	13.25	24.3	13.10	13.40	2.7	8,588	0.03%
2022/01/21	5	13.26	0	0.00	13.20	5	8,332	0.06%
2022/01/20	1.1	13.36	90.4	13.44	13.45	-89.4	8,158	-1.10%
2022/01/19	6	13.55	5	13.65	13.55	1	8,135	0.01%
2022/01/18	20	13.60	0	0.00	13.65	20	8,099	0.25%
2022/01/17	2.3	13.58	0	0.00	13.55	2.3	7,991	0.03%
2022/01/14	19.4	13.71	91	13.59	13.75	-71.6	7,835	-0.91%
2022/01/13	11	13.74	5	13.74	13.85	6	7,675	0.08%
2022/01/12	8.1	13.50	1	13.40	13.55	7.1	7,345	0.10%
2022/01/11	73	13.40	9.3	13.43	13.60	63.7	6,983	0.91%
2022/01/10	65.3	12.75	5	12.85	12.90	60.3	5,799	1.04%
2022/01/07	0	0.00	160	12.53	12.60	-160	5,674	-2.82%	大賣/鉅額交易
2022/01/06	35.4	12.40	1	12.40	12.35	34.4	5,424	0.63%
2022/01/05	30	12.30	17	12.29	12.35	13	5,346	0.24%
2022/01/04	1	12.15	5	12.20	12.20	-4	5,210	-0.08%
2022/01/03	5	12.15	10	12.15	12.20	-5	5,178	-0.10%
2021/12/30	0	0.00	5.1	12.15	12.15	-5.1	5,138	-0.10%
2021/12/29	1	12.15	0	0.00	12.15	1	5,118	0.02%
2021/12/28	0	0.00	18	12.04	12.05	-18	5,057	-0.36%
2021/12/27	23.1	12.00	5.9	12.00	12.00	17.2	4,944	0.35%
2021/12/24	0	0.00	2	12.05	12.05	-2	4,855	-0.04%
2021/12/23	0	0.00	6	12.05	12.05	-6	4,875	-0.12%
2021/12/22	1	12.05	0	0.00	12.05	1	4,893	0.02%
2021/12/20	10	12.00	0	0.00	12.00	10	4,958	0.20%
2021/12/17	5	12.03	0	0.00	12.05	5	4,957	0.10%
2021/12/15	1	12.00	6.8	12.00	12.00	-5.8	5,022	-0.12%
2021/12/14	0	0.00	3	12.00	12.00	-3	5,195	-0.06%
2021/12/08	5	12.00	0	0.00	12.00	5	5,513	0.09%
2021/12/06	1	12.00	5.1	11.95	11.95	-4.1	5,470	-0.07%
2021/12/03	1	11.95	1.6	11.97	12.00	-0.6	5,541	-0.01%
2021/12/02	0	0.00	5	11.95	11.95	-5	5,508	-0.09%
2021/11/30	24	11.91	0	0.00	11.90	24	5,609	0.43%
2021/11/29	4	11.95	1	11.95	11.95	3	5,634	0.05%
2021/11/26	2	12.03	3	12.10	12.05	-1	5,662	-0.02%
2021/11/25	0	0.00	16	12.05	12.10	-16	6,176	-0.26%
2021/11/24	0	0.00	0.6	12.05	12.10	-0.6	6,607	-0.01%
2021/11/22	2	12.05	0	0.00	12.10	2	6,968	0.03%
2021/11/19	12	12.11	0	0.00	12.05	12	7,010	0.17%
2021/11/18	11.9	12.16	1	12.15	12.20	10.9	6,985	0.16%
2021/11/17	13	12.08	0.7	12.05	12.05	12.3	6,849	0.18%
2021/11/16	1	12.00	10	11.95	12.00	-9	6,749	-0.13%
2021/11/15	0	0.00	1	11.95	12.00	-1	6,784	-0.01%
2021/11/12	0	0.00	1	11.95	12.00	-1	6,783	-0.01%
2021/11/11	1	11.95	0	0.00	11.95	1	6,747	0.02%
2021/11/08	6	11.91	0	0.00	11.95	6	6,888	0.09%
2021/11/05	2	11.95	1.3	11.90	11.95	0.7	6,907	0.01%
2021/11/04	0.1	12.00	2	11.95	11.95	-1.9	6,951	-0.03%
2021/11/03	2	12.00	0	0.00	12.00	2	6,946	0.03%
2021/11/02	10.1	11.98	0	0.00	12.00	10.1	6,914	0.15%
2021/11/01	2	11.95	1	11.95	11.95	1	6,905	0.01%
2021/10/28	0.1	11.95	0	0.00	11.90	0.1	6,871	0.00%
2021/10/27	15.1	11.97	0	0.00	11.95	15.1	6,864	0.22%
2021/10/26	0.1	11.95	0	0.00	11.95	0.1	6,792	0.00%
2021/10/25	10	11.90	0	0.00	11.95	10	6,754	0.15%
2021/10/22	8	11.90	11	11.90	11.95	-3	6,807	-0.04%
2021/10/21	10.5	11.92	0.5	11.90	11.90	10	6,808	0.15%
2021/10/20	0.1	11.80	0	0.00	11.80	0.1	6,666	0.00%
2021/10/18	0	0.00	8.1	11.65	11.70	-8.1	6,588	-0.12%
2021/10/15	0.1	11.65	0	0.00	11.65	0.1	6,594	0.00%
2021/10/14	5	11.60	15.7	11.60	11.60	-10.7	6,620	-0.16%
2021/10/13	0.1	11.60	4	11.60	11.60	-3.9	6,660	-0.06%
2021/10/12	5.2	11.60	0	0.00	11.60	5.2	6,714	0.08%
2021/10/08	2.1	11.60	0.2	11.60	11.55	1.9	6,656	0.03%
2021/10/07	5.2	11.55	1	11.50	11.55	4.2	6,680	0.06%
2021/10/06	7.6	11.50	0	0.00	11.55	7.6	6,717	0.11%
2021/10/05	3	11.50	0	0.00	11.50	3	6,776	0.04%
2021/10/04	0.3	11.55	10.5	11.50	11.55	-10.2	6,784	-0.15%
2021/10/01	1.5	11.50	0	0.00	11.50	1.5	6,800	0.02%
2021/09/30	0	0.00	2.5	11.55	11.60	-2.5	6,724	-0.04%
2021/09/29	0.1	11.60	0	0.00	11.55	0.1	6,730	0.00%
2021/09/28	0	11.65	0	0.00	11.60	0	6,747	0.00%
2021/09/27	0	11.65	0	0.00	11.55	0	6,763	0.00%
2021/09/24	0	0.00	2	11.55	11.55	-2	6,736	-0.03%
2021/09/23	3	11.50	0	0.00	11.50	3	6,755	0.04%
2021/09/22	20	11.44	0	0.00	11.45	20	6,779	0.29%
2021/09/16	3	11.45	0	0.00	11.50	3	6,504	0.05%
2021/09/15	9	11.44	0	0.00	11.40	9	6,414	0.14%
2021/09/14	5	11.54	0	0.00	11.50	5	6,264	0.08%
2021/09/13	3	11.57	0	0.00	11.55	3	6,172	0.05%
2021/09/10	3	11.60	0	0.00	11.55	3	6,092	0.05%
2021/09/09	1	11.55	0	0.00	11.55	1	6,250	0.02%
2021/09/08	37	11.56	0	0.00	11.55	37	6,226	0.59%
2021/09/07	0	0.00	1	11.70	11.65	-1	6,207	-0.02%
2021/09/06	8	11.73	0	0.00	11.70	8	6,217	0.13%
2021/09/03	1	11.75	1	11.70	11.75	0	6,182	0.00%
2021/09/02	4	11.68	2	11.60	11.60	2	6,111	0.03%
2021/09/01	20	11.75	19	11.75	11.70	1	6,039	0.02%
2021/08/31	25	11.74	15	11.73	11.75	10	5,938	0.17%
2021/08/30	2	12.18	10.4	12.19	12.20	-8.4	5,404	-0.16%
2021/08/27	1	12.10	1	12.10	12.10	0	4,991	0.00%
2021/08/26	3	12.00	45	12.00	12.00	-42	4,724	-0.89%
2021/08/25	0	0.00	13	12.00	12.00	-13	4,639	-0.28%
2021/08/24	0	0.00	120	11.95	11.95	-120	4,618	-2.60%	大賣/鉅額交易
2021/08/23	0	0.00	12.8	11.95	11.95	-12.8	4,593	-0.28%
2021/08/20	2	11.85	1	11.90	11.90	1	4,610	0.02%
2021/08/19	13	11.85	0	0.00	11.85	13	4,692	0.28%
2021/08/18	18	11.86	2	11.90	11.90	16	4,657	0.34%
2021/08/17	1	11.90	1	11.85	11.90	0	4,653	0.00%
2021/08/16	13	11.91	0	0.00	11.90	13	4,627	0.28%
2021/08/13	0	0.00	1	11.95	11.95	-1	4,558	-0.02%
2021/08/12	0	0.00	4	11.95	12.00	-4	4,531	-0.09%
2021/08/09	1	11.95	0	0.00	11.95	1	4,929	0.02%
2021/08/05	3	11.95	14.5	11.95	12.00	-11.5	5,333	-0.22%
2021/08/04	5	11.95	8	11.95	11.95	-3	5,765	-0.05%
2021/07/30	3	11.90	0	0.00	11.90	3	6,257	0.05%
2021/07/29	11	11.90	0	0.00	11.95	11	6,379	0.17%
2021/07/28	3	11.85	1	11.80	11.90	2	6,444	0.03%
2021/07/27	10	11.90	3.2	11.90	11.95	6.8	6,687	0.10%
2021/07/26	3	11.90	10	11.95	11.90	-7	6,812	-0.10%
2021/07/23	0	0.00	12.5	11.95	11.95	-12.5	6,844	-0.18%
2021/07/22	5	11.85	4	11.86	11.90	1	6,919	0.01%
2021/07/21	11	11.85	1	11.90	11.85	10	6,934	0.14%
2021/07/20	4	11.90	0	0.00	11.85	4	6,998	0.06%
2021/07/15	0	0.00	158	11.90	11.90	-158	7,022	-2.25%	大賣/鉅額交易
2021/07/14	1	11.90	25	11.90	11.90	-24	7,136	-0.34%
2021/07/13	2	11.90	5	11.91	11.90	-3	7,338	-0.04%
2021/07/12	60	11.90	54	11.85	11.85	6	7,356	0.08%
2021/07/09	10	11.75	0	0.00	11.75	10	7,378	0.14%
2021/07/07	1	11.70	0	0.00	11.70	1	7,486	0.01%
2021/07/06	13	11.71	13.5	11.70	11.70	-0.5	7,599	-0.01%
2021/07/05	0	0.00	2	11.60	11.65	-2	7,708	-0.03%
2021/07/01	3	11.57	4	11.56	11.55	-1	7,727	-0.01%
2021/06/30	4	11.59	2.2	11.60	11.60	1.8	7,769	0.02%
2021/06/29	2	11.55	0	0.00	11.60	2	7,784	0.03%
2021/06/28	2	11.55	1	11.60	11.60	1	7,810	0.01%
2021/06/25	52	11.56	5	11.57	11.55	47	7,838	0.60%
2021/06/24	6	11.55	2	11.58	11.55	4	7,896	0.05%
2021/06/23	12	11.50	28	11.55	11.55	-16	7,948	-0.20%
2021/06/22	2	11.50	12	11.49	11.50	-10	7,936	-0.13%
2021/06/21	7	11.41	0.3	11.45	11.40	6.7	7,944	0.08%
2021/06/18	14	11.45	11	11.54	11.45	3	7,956	0.04%
2021/06/17	3	11.47	5	11.47	11.45	-2	7,820	-0.03%
2021/06/16	8	11.46	13	11.46	11.45	-5	8,023	-0.06%
2021/06/15	6	11.48	2	11.50	11.50	4	8,007	0.05%
2021/06/09	15	11.48	0	0.00	11.40	15	8,127	0.18%
2021/06/07	6	11.50	0	0.00	11.45	6	8,553	0.07%
2021/06/04	46	11.54	10.2	11.50	11.55	35.8	8,648	0.41%
2021/06/01	7	11.44	1	11.40	11.45	6	8,926	0.07%
2021/05/31	0	0.00	0.1	11.40	11.35	-0.1	8,959	0.00%
2021/05/28	1.2	11.30	0	0.00	11.35	1.2	9,021	0.01%
2021/05/27	6	11.27	0	0.00	11.20	6	9,087	0.07%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/20	8	11.23	0	0.00	11.25	8	9,295	0.09%
2021/05/19	6	11.27	4	11.25	11.25	2	9,306	0.02%
2021/05/18	1	11.20	50	11.30	11.35	-49	9,281	-0.53%
2021/05/17	4	11.15	42	11.25	11.05	-38	9,210	-0.41%
2021/05/14	123	11.31	0	0.00	11.45	123	8,975	1.37%	大買/鉅額交易
2021/05/13	17	11.37	0	0.00	11.30	17	8,808	0.19%
2021/05/12	303	11.74	10	11.53	11.40	293	8,600	3.41%	大買/鉅額交易
2021/05/11	165.5	11.93	5	11.90	11.85	160.5	8,154	1.97%	大買/鉅額交易
2021/05/10	62	12.05	7.1	12.01	12.05	54.9	8,016	0.69%
2021/05/06	0	0.00	18	11.85	11.85	-18	7,719	-0.23%
2021/05/05	0	0.00	6.3	11.80	11.80	-6.3	7,642	-0.08%
2021/05/04	4	11.73	18	11.66	11.70	-14	7,584	-0.18%
2021/05/03	0	0.00	1	11.90	11.95	-1	7,314	-0.01%
2021/04/29	2	11.95	1	11.90	11.95	1	7,206	0.01%
2021/04/27	0.5	11.90	0	0.00	11.90	0.5	7,210	0.01%
2021/04/26	1	11.85	27	11.84	11.90	-26	7,175	-0.36%
2021/04/23	101	11.75	1	11.75	11.80	100	7,071	1.41%	大買/
2021/04/22	8	11.88	6	11.84	11.80	2	7,102	0.03%
2021/04/20	4	11.88	0	0.00	11.90	4	7,047	0.06%
2021/04/19	0	0.00	28	11.89	11.95	-28	6,975	-0.40%
2021/04/16	1.5	11.68	0	0.00	11.70	1.5	6,837	0.02%
2021/04/15	40	11.70	1	11.65	11.70	39	6,868	0.57%
2021/04/14	0	0.00	11	11.50	11.55	-11	6,783	-0.16%
2021/04/12	11.1	11.45	18.1	11.45	11.50	-7	6,717	-0.10%
2021/04/09	8.2	11.41	6.1	11.45	11.40	2.1	6,658	0.03%
2021/04/08	13.7	11.45	0	0.00	11.45	13.7	6,602	0.21%
2021/04/07	10.1	11.45	0	0.00	11.45	10.1	6,733	0.15%
2021/04/06	9	11.50	41	11.49	11.45	-32	6,741	-0.48%
2021/04/01	1.1	11.50	0	0.00	11.50	1.1	6,729	0.02%
2021/03/30	2	11.45	0	0.00	11.50	2	6,676	0.03%
2021/03/25	0.1	11.40	0.5	11.41	11.40	-0.4	6,832	-0.01%
2021/03/24	0	0.00	7	11.40	11.35	-7	6,908	-0.10%
2021/03/23	44	11.37	0	0.00	11.35	44	6,882	0.64%
2021/03/22	0.1	11.35	0	0.00	11.40	0.1	6,882	0.00%
2021/03/19	8	11.25	2	11.40	11.25	6	6,891	0.09%
2021/03/18	1	11.40	1	11.40	11.40	0	6,694	0.00%
2021/03/17	4	11.43	0	0.00	11.40	4	6,687	0.06%
2021/03/16	2	11.43	1	11.45	11.50	1	6,673	0.01%
2021/03/15	1	11.40	0	0.00	11.40	1	6,744	0.01%
2021/03/12	4	11.34	0	0.00	11.40	4	6,790	0.06%
2021/03/11	39	11.39	4.1	11.40	11.30	34.9	6,758	0.52%
2021/03/10	8	11.48	1	11.45	11.50	7	6,461	0.11%
2021/03/09	12	11.32	12	11.35	11.45	0	6,352	0.00%
2021/03/08	1	11.20	0	0.00	11.20	1	6,131	0.02%
2021/03/05	1	11.20	1	11.20	11.20	0	6,027	0.00%
2021/03/04	4	11.15	0	0.00	11.20	4	6,083	0.07%
2021/03/03	0	0.00	2	11.15	11.20	-2	6,003	-0.03%
2021/03/02	3	11.20	3	11.15	11.10	0	5,903	0.00%
2021/02/26	10	11.07	0.4	11.05	11.10	9.6	5,833	0.16%
2021/02/25	0	0.00	9	11.02	11.10	-9	5,733	-0.16%
2021/02/24	1	11.00	2	11.00	11.00	-1	5,695	-0.02%
2021/02/23	1	10.90	9	10.90	10.95	-8	5,537	-0.14%
2021/02/22	23	10.85	0.4	10.90	10.85	22.6	5,470	0.41%
2021/02/19	0	0.00	36	10.80	10.85	-36	5,431	-0.66%
2021/02/18	0.9	10.85	0	0.00	10.85	0.9	5,407	0.02%
2021/02/17	0	0.00	4	10.76	10.80	-4	5,432	-0.07%
2021/02/05	5	10.73	0	0.00	10.70	5	5,362	0.09%
2021/02/04	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/02/03	3	10.72	1	10.75	10.70	2	5,426	0.04%
2021/02/02	14	10.74	0	0.00	10.70	14	5,457	0.26%
2021/02/01	1	10.65	0	0.00	10.70	1	5,461	0.02%
2021/01/29	2	10.70	0	0.00	10.65	2	5,429	0.04%
2021/01/27	4	10.70	3	10.70	10.70	1	5,389	0.02%
2021/01/26	0.1	10.75	1	10.70	10.70	-0.9	5,329	-0.02%
2021/01/25	1	10.75	0	0.00	10.75	1	5,309	0.02%
2021/01/22	3	10.70	9	10.70	10.70	-6	5,254	-0.11%
2021/01/21	1	10.70	1.2	10.75	10.70	-0.2	5,197	0.00%
2021/01/20	12.1	10.78	10	10.70	10.70	2.1	5,154	0.04%
2021/01/19	0	10.80	1	10.80	10.85	-1	5,042	-0.02%
2021/01/18	2	10.83	1	10.80	10.85	1	5,096	0.02%
2021/01/15	8	10.88	0	0.00	10.85	8	5,084	0.16%
2021/01/14	0	0.00	0.1	10.90	10.95	-0.1	5,046	0.00%
2021/01/12	35	10.93	0	0.00	10.90	35	4,950	0.71%
2021/01/11	1	11.00	0	0.00	11.00	1	4,897	0.02%
2021/01/08	8	10.89	20.1	10.90	10.90	-12.1	4,813	-0.25%
2021/01/06	3	10.80	0	0.00	10.80	3	4,705	0.06%
2021/01/05	0.8	10.85	0	0.00	10.85	0.8	4,619	0.02%
2020/12/31	11	10.90	1	10.85	10.85	10	4,533	0.22%
2020/12/30	0	0.00	23	10.84	10.90	-23	4,442	-0.52%
2020/12/29	47	10.74	4.6	10.74	10.75	42.4	4,263	0.99%
2020/12/28	402	10.75	5	10.75	10.75	397	4,227	9.39%	大買/鉅額交易
2020/12/25	300	10.75	16.7	10.75	10.75	283.3	4,213	6.72%	大買/鉅額交易
2020/12/24	104	10.75	6.1	10.75	10.80	97.9	4,196	2.33%	大買/
2020/12/23	71	10.71	0	0.00	10.75	71	4,173	1.70%
2020/12/22	153.5	10.75	5.7	10.75	10.75	147.8	4,135	3.57%	大買/鉅額交易
2020/12/21	200	10.85	30	10.85	10.85	170	3,985	4.27%	大買/鉅額交易
2020/12/18	1	10.80	0	0.00	10.80	1	4,024	0.02%
2020/12/16	20	10.90	2.1	10.85	10.90	17.9	4,050	0.44%
2020/12/15	13	10.80	5	10.80	10.80	8	4,044	0.20%
2020/12/14	2	10.85	0	0.00	10.85	2	4,008	0.05%
2020/12/11	0.2	10.90	2	10.85	10.95	-1.8	3,970	-0.05%
2020/12/09	0.4	10.83	0	0.00	10.85	0.4	3,916	0.01%
2020/12/08	22	10.91	0	0.00	10.90	22	3,796	0.58%
2020/12/07	0	0.00	5	11.02	11.05	-5	3,712	-0.13%
2020/12/04	1	10.95	2.3	10.93	10.95	-1.3	3,662	-0.03%
2020/12/03	0	0.00	1	11.00	10.95	-1	3,657	-0.03%
2020/12/02	0	0.00	1.1	10.90	10.95	-1.1	3,684	-0.03%
2020/12/01	0	0.00	5	10.95	10.95	-5	3,771	-0.13%
2020/11/25	0.7	11.10	0	0.00	11.00	0.7	3,991	0.02%
2020/11/24	2	11.00	0	0.00	11.05	2	3,969	0.05%
2020/11/23	0	0.00	8.4	11.00	11.00	-8.4	4,016	-0.21%
2020/11/20	1	11.00	0	11.00	11.00	1	4,350	0.02%
2020/11/19	0.9	11.00	0	0.00	11.00	0.9	4,702	0.02%
2020/11/18	5	11.00	46.2	11.00	11.00	-41.2	4,870	-0.85%
2020/11/17	1	11.00	0	0.00	11.00	1	4,945	0.02%
2020/11/16	2	11.00	0	0.00	11.05	2	5,160	0.04%
2020/11/12	2	11.10	0	0.00	11.05	2	5,270	0.04%
2020/11/11	0	0.00	3	11.12	11.15	-3	5,377	-0.06%
2020/11/10	0	0.00	5	10.95	11.00	-5	5,314	-0.09%
2020/11/09	10	10.95	0	0.00	10.95	10	5,351	0.19%
2020/11/04	0	0.00	0.1	10.95	10.95	-0.1	5,508	0.00%
2020/10/30	0	0.00	6	10.85	10.85	-6	5,639	-0.11%
2020/10/29	10	10.80	1	10.80	10.85	9	5,632	0.16%
2020/10/28	2	10.88	0	0.00	10.85	2	5,655	0.04%
2020/10/27	2	10.90	0	0.00	10.90	2	5,646	0.04%
2020/10/26	0	0.00	1	10.95	10.95	-1	5,653	-0.02%
2020/10/23	0	0.00	1	10.80	10.80	-1	5,613	-0.02%
2020/10/22	1.1	10.75	1	10.85	10.75	0.1	5,652	0.00%
2020/10/21	0	0.00	0.5	10.80	10.80	-0.5	5,745	-0.01%
2020/10/20	1	10.80	0	0.00	10.80	1	5,770	0.02%
2020/10/19	0	0.00	1	10.80	10.80	-1	5,782	-0.02%
2020/10/16	0.8	10.80	0	0.00	10.75	0.8	5,818	0.01%
2020/10/15	1	10.80	0	0.00	10.80	1	5,921	0.02%
2020/10/14	14	10.80	0	0.00	10.80	14	5,943	0.24%
2020/10/13	0.2	10.90	0	0.00	10.90	0.2	5,979	0.00%
2020/10/12	0.6	10.90	0	0.00	10.90	0.6	6,024	0.01%
2020/10/08	0.4	11.00	0	0.00	10.95	0.4	6,061	0.01%
2020/10/07	4	10.85	1.3	10.88	10.90	2.7	6,071	0.04%
2020/10/05	4	10.76	0.1	10.85	10.80	3.9	6,182	0.06%
2020/09/30	3	10.73	0	0.00	10.70	3	6,198	0.05%
2020/09/28	4	10.65	0	0.00	10.65	4	6,203	0.06%
2020/09/24	2	10.53	10	10.55	10.50	-8	6,315	-0.13%
2020/09/23	35	10.74	0	0.00	10.70	35	6,244	0.56%
2020/09/22	56	10.80	0	0.00	10.75	56	6,199	0.90%
2020/09/21	0	0.00	0	10.95	10.90	0	6,160	0.00%
2020/09/15	0.2	10.95	0	0.00	10.90	0.2	6,278	0.00%
2020/09/14	101	10.90	0	0.00	10.95	101	6,298	1.60%	大買/鉅額交易
2020/09/10	1	11.00	0	0.00	11.00	1	6,312	0.02%
2020/09/09	8	10.93	0	0.00	10.95	8	6,353	0.13%
2020/09/08	1	11.05	0	0.00	11.05	1	6,378	0.02%
2020/09/04	9	10.82	0	0.00	10.80	9	6,554	0.14%
2020/09/02	28	11.01	0	0.00	11.00	28	6,491	0.43%
2020/08/31	7	11.20	22	11.20	11.15	-15	6,466	-0.23%
2020/08/28	4	11.29	0	0.00	11.30	4	6,430	0.06%
2020/08/27	2.5	11.40	10	11.30	11.30	-7.5	6,530	-0.11%
2020/08/26	71	11.29	0	0.00	11.30	71	6,487	1.09%
2020/08/25	3	12.10	20	12.04	12.10	-17	6,157	-0.28%
2020/08/24	20	12.00	0	0.00	12.00	20	5,885	0.34%
2020/08/21	0	0.00	2	12.03	12.05	-2	5,735	-0.03%
2020/08/20	1	11.90	1	12.10	11.90	0	5,667	0.00%
2020/08/19	2	12.10	0	0.00	12.10	2	5,449	0.04%
2020/08/17	0	0.00	24	12.05	12.05	-24	5,363	-0.45%
2020/08/14	0	0.00	1	12.00	11.95	-1	5,231	-0.02%
2020/08/13	0	0.00	10	11.95	12.00	-10	5,205	-0.19%
2020/08/11	0.2	12.00	0	0.00	11.95	0.2	5,056	0.00%
2020/08/07	1	11.90	6	11.90	11.95	-5	4,985	-0.10%
2020/08/06	0	0.00	4.8	11.77	11.85	-4.8	4,969	-0.10%
2020/08/05	0	0.00	1	11.70	11.75	-1	4,940	-0.02%
2020/08/04	0	0.00	18	11.70	11.70	-18	5,035	-0.36%
2020/08/03	0.4	11.75	6	11.70	11.65	-5.6	5,072	-0.11%
2020/07/29	5	11.70	5	11.75	11.70	0	5,138	0.00%
2020/07/28	5	11.65	8	11.68	11.65	-3	5,188	-0.06%
2020/07/27	1	11.70	10	11.65	11.70	-9	5,255	-0.17%
2020/07/24	0	0.00	30	11.80	11.85	-30	5,214	-0.58%
2020/07/21	0	0.00	2	11.93	11.95	-2	5,290	-0.04%
2020/07/17	4	11.85	0	0.00	11.90	4	5,220	0.08%
2020/07/16	80	11.90	2	11.90	11.90	78	5,303	1.47%
2020/07/15	0	0.00	15	11.78	11.80	-15	5,275	-0.28%
2020/07/14	4	11.75	21.4	11.75	11.75	-17.4	5,395	-0.32%
2020/07/13	0	0.00	5	11.75	11.80	-5	5,481	-0.09%
2020/07/10	7	11.76	22	11.75	11.75	-15	5,566	-0.27%
2020/07/09	0	0.00	1	11.85	11.85	-1	5,594	-0.02%
2020/07/08	0	0.00	4	11.85	11.85	-4	5,648	-0.07%
2020/07/07	6	11.83	4	11.90	11.80	2	5,806	0.03%
2020/07/06	3	11.85	6	11.85	11.85	-3	5,902	-0.05%
2020/07/01	1	11.70	0	0.00	11.65	1	6,040	0.02%
2020/06/30	6	11.70	0	0.00	11.65	6	6,104	0.10%
2020/06/29	14	11.65	10	11.70	11.65	4	6,119	0.07%
2020/06/24	11	11.75	10	11.80	11.75	1	6,170	0.02%
2020/06/23	14	11.77	0	0.00	11.75	14	6,260	0.22%
2020/06/22	1	11.85	5	11.85	11.80	-4	6,373	-0.06%
2020/06/19	3	11.85	0	0.00	11.90	3	6,598	0.05%
2020/06/18	0	0.00	0.3	11.90	11.90	-0.3	6,735	0.00%
2020/06/17	2	11.80	0	0.00	11.90	2	6,813	0.03%
2020/06/15	6	11.65	5	11.70	11.70	1	7,552	0.01%
2020/06/11	1	11.80	0	0.00	11.80	1	7,862	0.01%
2020/06/10	9	11.90	0	0.00	11.95	9	7,969	0.11%
2020/06/09	4	11.91	0	0.00	11.95	4	8,425	0.05%
2020/06/04	13	11.83	7	11.80	11.85	6	9,065	0.07%
2020/06/03	0	0.00	10	11.80	11.85	-10	9,227	-0.11%
2020/06/02	3	11.65	0	0.00	11.65	3	9,165	0.03%
2020/06/01	1	11.60	0	0.00	11.55	1	9,162	0.01%
2020/05/29	2	11.45	2	11.45	11.40	0	9,190	0.00%
2020/05/27	0	0.00	1	11.45	11.45	-1	9,316	-0.01%
2020/05/25	2	11.40	10	11.30	11.40	-8	9,598	-0.08%
2020/05/22	7	11.40	0	0.00	11.40	7	9,636	0.07%
2020/05/21	10	11.45	0	0.00	11.50	10	9,639	0.10%
2020/05/20	0	0.00	10	11.40	11.45	-10	9,651	-0.10%
2020/05/19	0	0.00	0.1	11.50	11.45	-0.1	9,645	0.00%
2020/05/15	2.7	11.34	0	0.00	11.35	2.7	9,670	0.03%
2020/05/13	2	11.38	0	0.00	11.40	2	9,643	0.02%
2020/05/11	7	11.45	42	11.45	11.40	-35	9,616	-0.36%
2020/05/08	0	0.00	10	11.25	11.30	-10	9,539	-0.10%
2020/05/07	10	11.20	0	0.00	11.20	10	9,529	0.10%
2020/05/06	1	11.20	0	0.00	11.20	1	9,531	0.01%
2020/05/05	1	11.25	0	0.00	11.30	1	9,614	0.01%
2020/05/04	10	11.25	0	0.00	11.25	10	9,688	0.10%
2020/04/30	5	11.50	16	11.47	11.45	-11	9,665	-0.11%
2020/04/29	1	11.30	0	0.00	11.30	1	9,745	0.01%
2020/04/28	0	0.00	6	11.15	11.20	-6	9,827	-0.06%
2020/04/24	3	10.90	0	0.00	10.95	3	10,138	0.03%
2020/04/23	7	10.86	17	10.90	10.90	-10	10,098	-0.10%
2020/04/22	19.1	10.76	0	0.00	10.80	19.1	10,083	0.19%
2020/04/21	11	10.87	0	0.00	10.85	11	10,114	0.11%
2020/04/20	6	11.10	80	11.05	11.10	-74	10,024	-0.74%
2020/04/17	1	11.05	22	11.10	11.00	-21	10,054	-0.21%
2020/04/16	7	10.96	2	11.00	11.00	5	9,942	0.05%
2020/04/15	17	11.15	51	11.20	11.15	-34	9,875	-0.34%
2020/04/13	2	10.75	1	10.85	10.80	1	9,830	0.01%
2020/04/10	0	0.00	100	10.90	10.95	-100	9,773	-1.02%
2020/04/09	21	10.65	5	10.65	10.65	16	9,640	0.17%
2020/04/08	20	10.50	0	0.00	10.55	20	9,507	0.21%
2020/04/07	1	10.35	3	10.27	10.35	-2	9,413	-0.02%
2020/04/06	0	0.00	8	10.15	10.20	-8	9,380	-0.09%
2020/04/01	29	10.28	0	0.00	10.20	29	9,304	0.31%
2020/03/31	1	10.25	0	0.00	10.35	1	9,234	0.01%
2020/03/30	255	10.35	7	10.25	10.25	248	9,179	2.70%	大買/鉅額交易
2020/03/27	8	10.49	2	10.43	10.45	6	9,041	0.07%
2020/03/26	5	10.35	0	0.00	10.35	5	8,911	0.06%
2020/03/25	3	10.70	15	10.51	10.55	-12	8,761	-0.14%
2020/03/24	0	0.00	1	10.05	10.00	-1	8,512	-0.01%
2020/03/23	7	9.34	8	9.53	9.69	-1	8,362	-0.01%
2020/03/20	43	9.88	15	9.82	9.90	28	8,291	0.34%
2020/03/19	43	9.35	87	9.49	9.16	-44	8,036	-0.55%
2020/03/18	9	10.18	4.9	10.26	10.05	4.1	7,533	0.05%
2020/03/17	30	10.31	18	10.39	10.25	12	7,335	0.16%
2020/03/16	16	10.79	0	0.00	10.75	16	7,126	0.22%
2020/03/13	93	10.94	27.8	10.87	11.20	65.2	6,913	0.94%
2020/03/12	20	11.68	76.6	11.64	11.65	-56.6	6,467	-0.87%
2020/03/11	17	11.99	6	11.99	11.95	11	6,105	0.18%
2020/03/10	46	11.91	2	11.90	12.00	44	6,024	0.73%
2020/03/09	42	12.13	11	12.10	12.05	31	5,785	0.54%
2020/03/06	6	12.28	0	0.00	12.25	6	5,553	0.11%
2020/03/05	8	12.30	3	12.30	12.30	5	5,547	0.09%
2020/03/04	6	12.21	0	0.00	12.25	6	5,533	0.11%
2020/03/03	0	0.00	1	12.25	12.30	-1	5,507	-0.02%
2020/02/27	8	12.38	1	12.35	12.35	7	5,330	0.13%
2020/02/26	33	12.34	2	12.25	12.35	31	5,257	0.59%
2020/02/25	2	12.15	3	12.15	12.15	-1	5,042	-0.02%
2020/02/24	0	0.00	2.1	12.20	12.25	-2.1	4,989	-0.04%
2020/02/21	3.9	12.31	18	12.35	12.30	-14.1	4,969	-0.28%
2020/02/20	5	12.39	0	0.00	12.35	5	4,984	0.10%
2020/02/19	8	12.34	0	0.00	12.35	8	4,993	0.16%
2020/02/18	2	12.28	10	12.30	12.30	-8	5,019	-0.16%
2020/02/17	0	0.00	50	12.20	12.25	-50	5,029	-0.99%
2020/02/13	1	12.30	0	0.00	12.30	1	5,061	0.02%
2020/02/12	4	12.25	0.4	12.30	12.25	3.6	5,200	0.07%
2020/02/10	1	12.20	0	0.00	12.15	1	5,303	0.02%
2020/02/07	1	12.30	0	0.00	12.30	1	5,384	0.02%
2020/02/06	1	12.25	77	12.35	12.35	-76	5,398	-1.41%
2020/02/05	15.1	12.15	0	0.00	12.15	15.1	5,354	0.28%
2020/02/04	0	0.00	48	12.15	12.15	-48	5,261	-0.91%
2020/02/03	107	11.91	3	11.90	12.05	104	5,305	1.96%	大買/鉅額交易
2020/01/31	2	12.13	0	0.00	12.15	2	5,124	0.04%
2020/01/30	66	12.15	32.9	12.10	12.10	33.1	4,971	0.67%
2020/01/20	3	12.40	0	0.00	12.50	3	4,664	0.06%
2020/01/17	2	12.45	2	12.45	12.45	0	4,600	0.00%
2020/01/15	0.3	12.50	3	12.50	12.50	-2.7	4,644	-0.06%
2020/01/14	0	0.00	2	12.45	12.45	-2	4,585	-0.04%
2020/01/13	0	0.00	100	12.35	12.40	-100	4,568	-2.19%
2020/01/10	0	0.00	5	12.25	12.30	-5	4,650	-0.11%
2020/01/09	9	12.22	3	12.25	12.25	6	4,636	0.13%
2020/01/08	1	12.25	0	0.00	12.20	1	4,629	0.02%
2020/01/07	0	0.00	2.2	12.25	12.30	-2.2	4,570	-0.05%
2020/01/06	2	12.15	1	12.15	12.15	1	4,541	0.02%
2019/12/31	1	12.00	0	0.00	12.00	1	4,516	0.02%
2019/12/30	1	12.00	4	12.00	12.00	-3	4,499	-0.07%
2019/12/27	10	11.98	3	11.95	12.00	7	4,502	0.16%
2019/12/25	0	0.00	3.5	12.00	12.00	-3.5	4,558	-0.08%
2019/12/20	2.9	12.00	0	0.00	11.95	2.9	4,686	0.06%
2019/12/17	0	0.00	1	11.95	11.95	-1	4,780	-0.02%
2019/12/13	5	11.90	13	11.90	11.90	-8	4,808	-0.17%
2019/12/11	3	11.90	5	11.85	11.90	-2	4,749	-0.04%
2019/12/09	5	11.87	0	0.00	11.85	5	4,767	0.10%
2019/12/06	2	11.85	1	11.85	11.85	1	4,763	0.02%
2019/12/05	100	11.90	0	0.00	11.85	100	4,792	2.09%
2019/12/04	1	11.85	0	0.00	11.90	1	4,766	0.02%
2019/12/03	0	0.00	0	11.95	11.95	0	4,797	0.00%
2019/12/02	18	11.95	10	11.90	11.95	8	4,797	0.17%
2019/11/29	0.8	11.95	0	0.00	11.95	0.8	4,759	0.02%
2019/11/28	0	0.00	10	11.97	11.95	-10	4,769	-0.21%
2019/11/27	1	11.95	0	0.00	12.00	1	4,793	0.02%
2019/11/25	1	11.90	0	0.00	11.90	1	4,848	0.02%
2019/11/22	20	11.90	0	0.00	11.90	20	5,085	0.39%
2019/11/21	10	11.90	0	0.00	11.90	10	5,276	0.19%
2019/11/18	2	11.85	0	0.00	11.90	2	5,473	0.04%
2019/11/15	0	0.00	10	11.85	11.85	-10	5,474	-0.18%
2019/11/13	2	11.98	0	11.95	11.95	2	5,561	0.04%
2019/11/12	2	11.97	5	11.95	12.00	-3	5,614	-0.05%
2019/11/11	10	11.95	12	11.95	11.95	-2	5,657	-0.04%
2019/11/08	2	11.88	2.6	11.91	11.95	-0.6	5,546	-0.01%
2019/11/07	14	11.90	0	0.00	11.85	14	5,492	0.25%
2019/11/06	10	11.85	0	0.00	11.85	10	5,447	0.18%
2019/11/05	4	11.85	0.1	11.85	11.85	3.9	5,393	0.07%
2019/11/04	3	11.78	0	0.00	11.85	3	5,475	0.05%
2019/10/31	105	11.80	0.1	11.80	11.75	104.9	5,542	1.89%	大買/鉅額交易
2019/10/30	1.5	11.80	0	0.00	11.80	1.5	5,514	0.03%
2019/10/29	17	11.77	0	0.00	11.75	17	5,526	0.31%
2019/10/28	0.6	11.80	0	0.00	11.75	0.6	5,520	0.01%
2019/10/24	0.7	11.85	0	0.00	11.85	0.7	5,485	0.01%
2019/10/23	2	11.80	0	0.00	11.80	2	5,494	0.04%
2019/10/22	2	11.85	0	0.00	11.80	2	5,551	0.04%
2019/10/21	0	0.00	1	11.85	11.85	-1	5,553	-0.02%
2019/10/18	4	11.75	2	11.90	11.90	2	5,619	0.04%
2019/10/17	2	11.80	0	0.00	11.80	2	5,500	0.04%
2019/10/16	3.1	11.80	3.1	11.82	11.80	0	5,484	0.00%
2019/10/15	1	11.80	1	11.80	11.85	0	5,482	0.00%
2019/10/09	5	11.73	0	0.00	11.75	5	5,435	0.09%
2019/10/07	6	11.78	0	0.00	11.75	6	5,497	0.11%
2019/10/04	6	11.76	0	0.00	11.75	6	5,483	0.11%
2019/10/03	23.3	11.80	0	0.00	11.75	23.3	5,482	0.43%
2019/10/02	0	0.00	12.1	11.84	11.80	-12.1	5,476	-0.22%
2019/09/27	4	11.89	0	0.00	11.85	4	5,447	0.07%
2019/09/26	2	11.95	0	0.00	11.95	2	5,406	0.04%
2019/09/23	2	11.95	0.1	12.05	12.00	1.9	5,509	0.03%
2019/09/20	28	11.95	0	0.00	11.95	28	5,538	0.51%
2019/09/19	1	11.95	0	0.00	11.95	1	5,497	0.02%
2019/09/18	2	11.95	8	11.95	11.95	-6	5,488	-0.11%
2019/09/17	3	11.93	0	0.00	11.90	3	5,493	0.05%
2019/09/16	0	0.00	10	11.95	12.00	-10	5,546	-0.18%
2019/09/12	1	11.95	0	0.00	11.95	1	5,602	0.02%
2019/09/11	0	0.00	11	11.96	12.00	-11	5,706	-0.19%
2019/09/10	13.6	11.94	0	0.00	11.95	13.6	5,704	0.24%
2019/09/09	10	11.85	0.1	11.90	11.85	9.9	5,684	0.17%
2019/09/06	2	11.80	0	0.00	11.80	2	5,681	0.04%
2019/09/05	11	11.75	0	0.00	11.80	11	5,745	0.19%
2019/09/04	0	0.00	8	11.75	11.80	-8	5,954	-0.13%
2019/09/03	1	11.75	0	0.00	11.75	1	6,119	0.02%
2019/09/02	0	0.00	2	11.75	11.75	-2	6,242	-0.03%
2019/08/30	0	0.00	1	11.75	11.80	-1	6,498	-0.02%
2019/08/29	16.9	11.72	0	0.00	11.75	16.9	6,575	0.26%
2019/08/28	4	11.73	0	0.00	11.75	4	6,656	0.06%
2019/08/27	53	11.60	41.4	11.60	11.60	11.6	6,643	0.17%
2019/08/26	2	12.40	3	12.45	12.45	-1	6,459	-0.02%
2019/08/23	1	12.50	0	0.00	12.50	1	6,289	0.02%
2019/08/22	54	12.50	2	12.50	12.50	52	6,224	0.84%
2019/08/21	3	12.52	0.1	12.55	12.50	2.9	6,194	0.05%
2019/08/20	10	12.55	2	12.55	12.55	8	6,269	0.13%
2019/08/19	6	12.50	23	12.52	12.55	-17	6,294	-0.27%
2019/08/16	1	12.45	5	12.35	12.45	-4	6,276	-0.06%
2019/08/14	5.1	12.50	25	12.49	12.55	-20	6,212	-0.32%
2019/08/13	5	12.45	0	0.00	12.45	5	6,170	0.08%
2019/08/12	1	12.50	15	12.45	12.50	-14	6,160	-0.23%
2019/08/08	2	12.35	10	12.35	12.40	-8	6,131	-0.13%
2019/08/07	0	0.00	20	12.35	12.30	-20	6,166	-0.32%
2019/08/06	9	12.27	0	0.00	12.25	9	6,224	0.14%
2019/08/05	23.9	12.31	0	0.00	12.30	23.9	6,174	0.39%
2019/08/02	15	12.43	0	0.00	12.40	15	6,213	0.24%
2019/08/01	14	12.58	0	0.00	12.55	14	6,158	0.23%
2019/07/31	0	0.00	0.2	12.65	12.65	-0.2	6,169	0.00%
2019/07/30	0	0.00	51	12.70	12.70	-51	6,166	-0.83%
2019/07/29	3	12.75	0	0.00	12.75	3	6,365	0.05%
2019/07/25	1	12.75	0	0.00	12.80	1	6,663	0.02%
2019/07/24	20	12.75	4	12.70	12.70	16	6,821	0.23%
2019/07/23	1	12.80	0	0.00	12.80	1	6,955	0.01%
2019/07/22	0	0.00	1	12.70	12.75	-1	7,128	-0.01%
2019/07/19	0	0.00	11	12.60	12.65	-11	7,092	-0.16%
2019/07/18	0	0.00	20	12.55	12.60	-20	7,096	-0.28%
2019/07/17	7	12.55	0	0.00	12.55	7	7,086	0.10%
2019/07/16	21	12.55	0	0.00	12.55	21	7,046	0.30%
2019/07/15	1	12.60	0	0.00	12.60	1	7,034	0.01%
2019/07/12	6	12.59	0	0.00	12.60	6	7,022	0.09%
2019/07/11	6.2	12.55	0	0.00	12.55	6.2	7,011	0.09%
2019/07/10	1	12.50	0	0.00	12.50	1	7,008	0.01%
2019/07/09	2	12.45	0	0.00	12.50	2	7,017	0.03%
2019/07/08	1	12.45	0	0.00	12.45	1	7,020	0.01%
2019/07/05	2	12.45	0	0.00	12.45	2	7,018	0.03%
2019/07/04	2	12.40	0	0.00	12.40	2	7,176	0.03%
2019/07/03	1	12.30	0	0.00	12.40	1	7,239	0.01%
2019/07/02	106	12.30	12	12.35	12.30	94	7,284	1.29%	大買/
2019/07/01	7.6	12.49	15	12.45	12.45	-7.4	7,237	-0.10%
2019/06/28	2	12.50	0	0.00	12.50	2	7,189	0.03%
2019/06/27	6.5	12.45	2	12.45	12.50	4.5	7,246	0.06%
2019/06/26	6	12.44	2	12.40	12.45	4	7,237	0.06%
2019/06/25	10.2	12.45	1	12.40	12.45	9.2	7,224	0.13%
2019/06/24	1	12.40	0	0.00	12.45	1	7,254	0.01%
2019/06/21	2	12.45	6	12.48	12.50	-4	7,284	-0.05%
2019/06/20	17	12.48	0	0.00	12.50	17	7,287	0.23%
2019/06/19	9	12.54	7.3	12.55	12.55	1.7	7,346	0.02%
2019/06/18	1	12.40	0	0.00	12.50	1	7,272	0.01%
2019/06/17	0	0.00	1	12.45	12.45	-1	7,354	-0.01%
2019/06/14	0	0.00	10	12.40	12.35	-10	7,446	-0.13%
2019/06/13	60	12.28	10	12.20	12.30	50	7,594	0.66%
2019/06/12	13	12.18	9.4	12.18	12.25	3.6	7,738	0.05%
2019/06/11	12	12.58	65	12.51	12.50	-53	7,488	-0.71%
2019/06/10	3.8	12.71	0	0.00	12.70	3.8	7,366	0.05%
2019/06/06	14	12.55	0	0.00	12.55	14	7,260	0.19%
2019/06/05	11	12.40	1	12.40	12.45	10	7,010	0.14%
2019/06/04	33	12.32	0	0.00	12.30	33	6,885	0.48%
2019/06/03	5	12.15	10	12.15	12.30	-5	6,919	-0.07%
2019/05/31	13	12.25	305	12.25	12.25	-292	6,870	-4.25%	大賣/鉅額交易
2019/05/30	11	12.15	2	12.10	12.20	9	6,788	0.13%
2019/05/29	2	12.10	0.4	12.10	12.10	1.6	6,807	0.02%
2019/05/28	50	12.16	0	0.00	12.10	50	6,798	0.74%
2019/05/27	20	12.15	10	12.20	12.20	10	6,759	0.15%
2019/05/24	1	12.05	0	0.00	12.10	1	6,659	0.02%
2019/05/23	5	12.00	0	0.00	12.00	5	6,584	0.08%
2019/05/21	0	0.00	12	11.98	12.05	-12	6,598	-0.18%
2019/05/20	10	11.90	10	11.90	11.90	0	6,529	0.00%
2019/05/16	5.1	11.80	0	0.00	11.80	5.1	6,538	0.08%
2019/05/15	0.1	11.85	0	0.00	11.80	0.1	6,523	0.00%
2019/05/14	0.1	11.80	0	0.00	11.75	0.1	6,503	0.00%
2019/05/13	1.3	11.81	0	0.00	11.80	1.3	6,397	0.02%
2019/05/10	0	0.00	4	11.94	11.90	-4	6,424	-0.06%
2019/05/09	4	11.86	0	0.00	11.85	4	6,341	0.06%
2019/05/07	2	11.90	0	0.00	11.90	2	6,259	0.03%
2019/05/06	31	11.88	100	11.85	11.85	-69	6,235	-1.11%
2019/05/02	2	12.13	0	0.00	12.15	2	5,909	0.03%
2019/04/30	3	11.80	0	0.00	12.00	3	5,811	0.05%
2019/04/29	15	11.77	0	0.00	11.80	15	5,626	0.27%
2019/04/26	30	11.50	0	0.00	11.50	30	5,418	0.55%
2019/04/25	0	0.00	2	11.43	11.40	-2	5,215	-0.04%
2019/04/23	0	0.00	1	11.35	11.35	-1	5,166	-0.02%
2019/04/22	0	0.00	1	11.35	11.30	-1	5,175	-0.02%
2019/04/19	0	0.00	2	11.28	11.30	-2	5,304	-0.04%
2019/04/18	1	11.20	10	11.20	11.20	-9	5,285	-0.17%
2019/04/16	4	11.24	1	11.25	11.25	3	5,247	0.06%
2019/04/15	0	0.00	2	11.28	11.30	-2	5,204	-0.04%
2019/04/12	12	11.20	16.1	11.20	11.25	-4.1	5,159	-0.08%
2019/04/11	4	11.21	3	11.27	11.25	1	5,135	0.02%
2019/04/10	19	11.18	23	11.17	11.25	-4	5,099	-0.08%
2019/04/09	6	11.30	0	0.00	11.30	6	4,895	0.12%
2019/04/08	1	11.35	0	0.00	11.35	1	4,826	0.02%
2019/04/03	50	11.40	0	0.00	11.35	50	4,730	1.06%
2019/04/02	1	11.40	0	0.00	11.35	1	4,668	0.02%
2019/04/01	1	11.40	0	0.00	11.40	1	4,628	0.02%
2019/03/29	50	11.40	0	0.00	11.40	50	4,544	1.10%
2019/03/27	1	11.30	1	11.35	11.40	0	4,445	0.00%
2019/03/26	100	11.35	0	0.00	11.35	100	4,395	2.28%
2019/03/25	1	11.15	1	11.20	11.20	0	4,347	0.00%
2019/03/22	10	11.25	1	11.30	11.30	9	4,262	0.21%
2019/03/20	0	0.00	5	11.30	11.30	-5	4,143	-0.12%
2019/03/19	3	11.38	0	0.00	11.40	3	4,032	0.07%
2019/03/18	30	11.13	5	11.15	11.30	25	3,907	0.64%
2019/03/15	12	11.07	5	11.03	11.05	7	3,756	0.19%
2019/03/14	0	0.00	1	10.90	10.90	-1	3,577	-0.03%
2019/03/13	4	10.89	0	0.00	10.85	4	3,594	0.11%
2019/03/12	2	10.90	2	10.95	10.90	0	3,577	0.00%
2019/03/11	1	10.90	1	10.95	10.90	0	3,567	0.00%
2019/03/08	0	0.00	1	10.90	10.90	-1	3,557	-0.03%
2019/03/07	2	10.85	3	10.88	10.85	-1	3,593	-0.03%
2019/03/06	0	0.00	2	10.78	10.80	-2	3,456	-0.06%
2019/03/05	1	10.70	0	0.00	10.70	1	3,415	0.03%
2019/03/04	11	10.75	7	10.71	10.75	4	3,395	0.12%
2019/02/27	9	10.65	0	0.00	10.65	9	3,338	0.27%
2019/02/26	1	10.65	1.6	10.70	10.70	-0.6	3,328	-0.02%
2019/02/25	0	0.00	2	10.65	10.65	-2	3,279	-0.06%
2019/02/22	0.9	10.65	0	0.00	10.65	0.9	3,243	0.03%
2019/02/21	1	10.60	1	10.65	10.60	0	3,246	0.00%
2019/02/20	0	0.00	12	10.60	10.65	-12	3,215	-0.37%
2019/02/19	1	10.55	1	10.60	10.60	0	3,131	0.00%
2019/02/18	4	10.59	1	10.60	10.60	3	3,125	0.10%
2019/02/15	2	10.53	1	10.55	10.55	1	3,103	0.03%
2019/02/14	0	0.00	1	10.60	10.60	-1	3,057	-0.03%
2019/02/12	0	0.00	1	10.55	10.50	-1	2,996	-0.03%
2019/02/11	6	10.50	7	10.55	10.50	-1	3,011	-0.03%
2019/01/29	1	10.45	0.1	10.45	10.45	0.9	2,872	0.03%
2019/01/28	0	0.00	1	10.50	10.50	-1	2,861	-0.03%
2019/01/25	15	10.45	0	0.00	10.45	15	2,811	0.53%
2019/01/24	10	10.45	1	10.45	10.45	9	2,781	0.32%
2019/01/23	1	10.35	1	10.40	10.40	0	2,795	0.00%
2019/01/22	2	10.38	2	10.43	10.45	0	2,773	0.00%
2019/01/21	0	0.00	1	10.40	10.40	-1	2,692	-0.04%
2019/01/18	7	10.35	1	10.40	10.40	6	2,762	0.22%
2019/01/17	0	0.00	1	10.40	10.40	-1	2,814	-0.04%
2019/01/16	1	10.35	0	0.00	10.30	1	2,877	0.03%
2019/01/15	1	10.30	7	10.39	10.35	-6	2,893	-0.21%
2019/01/14	1	10.35	0	0.00	10.35	1	2,859	0.03%
2019/01/11	1	10.30	13	10.33	10.35	-12	3,041	-0.39%
2019/01/10	6	10.20	7	10.25	10.25	-1	2,926	-0.03%
2019/01/09	0	0.00	4	10.25	10.25	-4	2,971	-0.13%
2019/01/07	0	0.00	4	10.20	10.20	-4	3,068	-0.13%
2019/01/04	7	10.14	2	10.15	10.10	5	3,127	0.16%
2019/01/02	3	10.15	3	10.20	10.15	0	3,317	0.00%
2018/12/28	0	0.00	3	10.15	10.20	-3	3,320	-0.09%
2018/12/27	4	10.15	4	10.20	10.10	0	3,415	0.00%
2018/12/26	3	10.10	3	10.15	10.10	0	3,435	0.00%
2018/12/25	8	10.10	0	0.00	10.10	8	3,440	0.23%
2018/12/24	4	10.14	1	10.15	10.15	3	3,449	0.09%
2018/12/22	0	0.00	6	10.15	10.15	-6	3,483	-0.17%
2018/12/21	5	10.10	0	0.00	10.10	5	3,604	0.14%
2018/12/20	6	10.15	0	0.00	10.15	6	3,624	0.17%
2018/12/19	10	10.15	9	10.20	10.20	1	3,665	0.03%
2018/12/18	26	10.15	1	10.20	10.15	25	3,656	0.68%
2018/12/17	1	10.20	1.3	10.25	10.25	-0.3	3,658	-0.01%
2018/12/14	3	10.17	3	10.22	10.25	0	3,689	0.00%
2018/12/13	0	0.00	1	10.20	10.20	-1	3,661	-0.03%
2018/12/12	7	10.15	7	10.20	10.20	0	3,720	0.00%
2018/12/11	1	10.15	4	10.20	10.15	-3	3,724	-0.08%
2018/12/10	22	10.14	6	10.17	10.20	16	3,816	0.42%
2018/12/07	11	10.20	1	10.20	10.20	10	3,835	0.26%
2018/12/06	1	10.20	1	10.25	10.15	0	3,851	0.00%
2018/12/05	7	10.20	4.1	10.25	10.20	2.9	3,824	0.08%
2018/12/04	0	0.00	1	10.35	10.35	-1	3,871	-0.03%
2018/12/03	1	10.30	5	10.31	10.30	-4	3,900	-0.10%
2018/11/30	15	10.21	2	10.33	10.20	13	3,908	0.33%
2018/11/29	21	10.27	1	10.30	10.25	20	3,921	0.51%
2018/11/27	0	0.00	2	10.25	10.20	-2	3,935	-0.05%
2018/11/26	3	10.20	3	10.25	10.25	0	4,003	0.00%
2018/11/23	4	10.20	0	0.00	10.15	4	4,054	0.10%
2018/11/22	10	10.25	1	10.25	10.20	9	4,037	0.22%
2018/11/21	11	10.20	5	10.20	10.20	6	4,067	0.15%
2018/11/20	1	10.20	1	10.25	10.25	0	4,059	0.00%
2018/11/19	11	10.25	1	10.30	10.25	10	4,074	0.25%
2018/11/16	21	10.30	1	10.30	10.30	20	4,103	0.49%
2018/11/15	3	10.20	1	10.25	10.25	2	4,139	0.05%
2018/11/14	0	0.00	1	10.25	10.30	-1	4,171	-0.02%
2018/11/13	5	10.16	66	10.15	10.25	-61	4,180	-1.46%
2018/11/12	2	10.23	1	10.25	10.20	1	4,190	0.02%
2018/11/09	2	10.28	2	10.33	10.30	0	4,212	0.00%
2018/11/08	2	10.28	12	10.30	10.35	-10	4,223	-0.24%
2018/11/07	0	0.00	2	10.28	10.30	-2	4,210	-0.05%
2018/11/06	1	10.20	1	10.25	10.20	0	4,269	0.00%
2018/11/05	3	10.17	2	10.20	10.25	1	4,325	0.02%
2018/11/02	1	10.20	6	10.25	10.25	-5	4,328	-0.12%
2018/11/01	1	10.20	2	10.25	10.25	-1	4,361	-0.02%
2018/10/31	1	10.15	3	10.18	10.20	-2	4,391	-0.05%
2018/10/30	1	10.10	1	10.15	10.10	0	4,388	0.00%
2018/10/29	1	10.10	1	10.15	10.10	0	4,433	0.00%
2018/10/26	7	10.05	6	10.13	10.15	1	4,493	0.02%
2018/10/25	5	10.02	3	10.08	10.10	2	4,433	0.05%
2018/10/24	3	10.10	6	10.11	10.15	-3	4,588	-0.07%
2018/10/23	5	10.20	2	10.25	10.15	3	4,772	0.06%
2018/10/22	3	10.23	4	10.29	10.30	-1	4,838	-0.02%
2018/10/19	12	10.19	10	10.24	10.25	2	4,913	0.04%
2018/10/18	5	10.29	1	10.30	10.30	4	4,767	0.08%
2018/10/17	5	10.39	3	10.43	10.40	2	4,813	0.04%
2018/10/16	3	10.32	4	10.36	10.35	-1	4,846	-0.02%
2018/10/15	7	10.32	3	10.40	10.30	4	4,820	0.08%
2018/10/12	3	10.28	5	10.33	10.35	-2	4,771	-0.04%
2018/10/11	23	10.30	2	10.28	10.25	21	4,722	0.44%
2018/10/09	2	10.53	3	10.57	10.60	-1	4,601	-0.02%
2018/10/08	3	10.47	3	10.52	10.50	0	4,611	0.00%
2018/10/05	7.4	10.46	0	0.00	10.50	7.4	4,625	0.16%
2018/10/04	9	10.65	2	10.70	10.60	7	4,549	0.15%
2018/10/03	5	10.70	1	10.75	10.70	4	4,525	0.09%
2018/10/02	1	10.70	1	10.75	10.75	0	4,509	0.00%
2018/10/01	1	10.75	0	0.00	10.75	1	4,506	0.02%
2018/09/28	0	0.00	9	10.66	10.75	-9	4,511	-0.20%
2018/09/27	1.8	10.64	1	10.65	10.70	0.8	4,407	0.02%
2018/09/26	1	10.65	0	0.00	10.65	1	4,432	0.02%
2018/09/21	1	10.70	0	0.00	10.70	1	4,416	0.02%
2018/09/20	0	0.00	1.5	10.67	10.70	-1.5	4,393	-0.03%
2018/09/19	1	10.60	2	10.65	10.65	-1	4,380	-0.02%
2018/09/18	11	10.60	1	10.65	10.65	10	4,429	0.23%
2018/09/17	26	10.63	1	10.65	10.60	25	4,390	0.57%
2018/09/14	15.4	10.63	0	0.00	10.65	15.4	4,357	0.35%
2018/09/13	11	10.55	2	10.58	10.60	9	4,288	0.21%
2018/09/12	2	10.45	9	10.51	10.55	-7	4,250	-0.16%
2018/09/11	2	10.43	3	10.47	10.50	-1	4,227	-0.02%
2018/09/10	4	10.44	3	10.50	10.45	1	4,240	0.02%
2018/09/07	1	10.40	2	10.45	10.45	-1	4,190	-0.02%
2018/09/06	5	10.40	2	10.45	10.40	3	4,165	0.07%
2018/09/05	5	10.41	1	10.50	10.40	4	4,151	0.10%
2018/09/04	2	10.40	1	10.45	10.45	1	4,076	0.02%
2018/09/03	1.9	10.42	1	10.45	10.45	0.9	4,100	0.02%
2018/08/31	3	10.37	10	10.41	10.45	-7	4,126	-0.17%
2018/08/30	0	0.00	4.6	10.38	10.40	-4.6	4,135	-0.11%
2018/08/29	2	10.30	2	10.35	10.30	0	4,118	0.00%
2018/08/28	0	0.00	21	10.30	10.35	-21	4,150	-0.51%
2018/08/27	0	0.00	14	10.29	10.30	-14	4,122	-0.34%
2018/08/24	4	10.20	1	10.25	10.20	3	4,123	0.07%
2018/08/22	6	10.21	17	10.25	10.25	-11	4,163	-0.26%
2018/08/21	7	10.20	2	10.25	10.20	5	4,132	0.12%
2018/08/20	5	10.15	15	10.17	10.20	-10	4,110	-0.24%
2018/08/17	2	10.15	3	10.20	10.20	-1	4,098	-0.02%
2018/08/16	5	10.10	3	10.15	10.15	2	4,070	0.05%
2018/08/15	10	10.15	0	0.00	10.15	10	4,057	0.25%
2018/08/14	6	10.16	2	10.20	10.15	4	4,055	0.10%
2018/08/13	15	10.18	4	10.20	10.20	11	4,082	0.27%
2018/08/10	1	10.25	9	10.26	10.30	-8	4,037	-0.20%
2018/08/09	7	10.20	2	10.25	10.20	5	3,994	0.13%
2018/08/08	3	10.25	1	10.30	10.25	2	4,008	0.05%
2018/08/07	4	10.28	1	10.35	10.30	3	3,976	0.08%
2018/08/06	2	10.30	4	10.33	10.35	-2	3,963	-0.05%
2018/08/03	3	10.23	4	10.28	10.30	-1	3,969	-0.03%
2018/08/02	14	10.19	4	10.20	10.15	10	3,941	0.25%
2018/08/01	5.8	10.21	5	10.23	10.25	0.8	3,873	0.02%
2018/07/31	7.8	10.12	24	10.12	10.15	-16.2	3,844	-0.42%
2018/07/30	9	10.63	4	10.65	10.65	5	3,618	0.14%
2018/07/27	0	0.00	20	10.65	10.65	-20	3,390	-0.59%
2018/07/26	0	0.00	4	10.65	10.65	-4	3,323	-0.12%
2018/07/25	0	0.00	5	10.59	10.60	-5	3,298	-0.15%
2018/07/24	2	10.53	5	10.56	10.55	-3	3,283	-0.09%
2018/07/23	6	10.48	6	10.53	10.50	0	3,231	0.00%
2018/07/20	101	10.45	4	10.50	10.50	97	3,157	3.07%	大買/
2018/07/19	19	10.49	1	10.50	10.45	18	3,156	0.57%
2018/07/18	4	10.45	7	10.50	10.50	-3	3,161	-0.09%
2018/07/17	4	10.44	5	10.49	10.50	-1	3,142	-0.03%
2018/07/16	9	10.40	5	10.44	10.40	4	3,098	0.13%
2018/07/13	2	10.40	6	10.45	10.45	-4	3,081	-0.13%
2018/07/12	3	10.30	8	10.38	10.40	-5	3,058	-0.16%
2018/07/11	10	10.33	4	10.35	10.35	6	3,080	0.19%
2018/07/10	0	0.00	7	10.37	10.40	-7	3,089	-0.23%
2018/07/09	8	10.30	12	10.33	10.30	-4	3,135	-0.13%
2018/07/06	27	10.26	0	0.00	10.25	27	3,140	0.86%
2018/07/05	5	10.30	5	10.35	10.30	0	3,154	0.00%
2018/07/04	6	10.31	6	10.36	10.30	0	3,180	0.00%
2018/07/03	5	10.35	21.1	10.35	10.30	-16.1	3,153	-0.51%
2018/07/02	10	10.39	6	10.44	10.35	4	3,165	0.13%
2018/06/29	3	10.37	5	10.43	10.45	-2	3,164	-0.06%
2018/06/28	6	10.35	5	10.40	10.35	1	3,155	0.03%
2018/06/27	14	10.41	6	10.47	10.40	8	3,159	0.25%
2018/06/26	15	10.43	7	10.48	10.50	8	3,156	0.25%
2018/06/25	7	10.50	6	10.52	10.50	1	3,141	0.03%
2018/06/22	14	10.46	1	10.50	10.45	13	3,173	0.41%
2018/06/21	7	10.50	11	10.55	10.50	-4	3,207	-0.12%
2018/06/20	13	10.47	20	10.51	10.50	-7	3,237	-0.22%
2018/06/19	27	10.44	18	10.49	10.45	9	3,242	0.28%
2018/06/15	5	10.50	30	10.51	10.50	-25	3,219	-0.78%
2018/06/14	30	10.45	22	10.50	10.45	8	3,207	0.25%
2018/06/13	25	10.45	7	10.50	10.45	18	3,230	0.56%
2018/06/12	10	10.45	5	10.50	10.50	5	3,332	0.15%
2018/06/11	10	10.40	24	10.46	10.50	-14	3,430	-0.41%
2018/06/08	17	10.41	9	10.47	10.40	8	3,436	0.23%
2018/06/07	6	10.43	18.1	10.46	10.45	-12.1	3,475	-0.35%
2018/06/06	10	10.40	36	10.44	10.45	-26	3,435	-0.76%
2018/06/05	1	10.35	7	10.40	10.45	-6	3,406	-0.18%
2018/06/04	0	0.00	4	10.40	10.40	-4	3,396	-0.12%
2018/06/01	25	10.30	30	10.35	10.30	-5	3,412	-0.15%
2018/05/31	25	10.31	13	10.35	10.30	12	3,413	0.35%
2018/05/30	23	10.34	1	10.40	10.35	22	3,451	0.64%
2018/05/29	10	10.35	19	10.40	10.40	-9	3,428	-0.26%
2018/05/28	28	10.35	25	10.40	10.40	3	3,486	0.09%
2018/05/25	28	10.35	16	10.40	10.35	12	3,514	0.34%
2018/05/24	5	10.35	13	10.40	10.40	-8	3,553	-0.23%
2018/05/23	19	10.35	11	10.40	10.35	8	3,639	0.22%
2018/05/22	33	10.35	4	10.40	10.35	29	3,657	0.79%
2018/05/21	5	10.35	12	10.40	10.40	-7	3,760	-0.19%
2018/05/18	63	10.35	4	10.38	10.40	59	3,831	1.54%
2018/05/17	5	10.35	25	10.36	10.35	-20	3,867	-0.52%
2018/05/16	4	10.31	13	10.36	10.40	-9	3,913	-0.23%
2018/05/15	13	10.35	3	10.40	10.35	10	4,007	0.25%
2018/05/14	1	10.35	1	10.40	10.40	0	4,292	0.00%
2018/05/11	245	10.35	8	10.37	10.35	237	4,328	5.48%	大買/鉅額交易
2018/05/10	25	10.25	5	10.32	10.35	20	4,326	0.46%
2018/05/09	1	10.30	2	10.35	10.35	-1	4,326	-0.02%
2018/05/08	6	10.25	7	10.30	10.30	-1	4,389	-0.02%
2018/05/07	2	10.25	3	10.30	10.25	-1	4,416	-0.02%
2018/05/04	6	10.28	3	10.35	10.25	3	4,431	0.07%
2018/05/03	5	10.30	5	10.35	10.35	0	4,432	0.00%
2018/05/02	2	10.30	7	10.31	10.30	-5	4,416	-0.11%
2018/04/30	2	10.20	14	10.23	10.25	-12	4,402	-0.27%
2018/04/27	4	10.15	5	10.20	10.15	-1	4,407	-0.02%
2018/04/26	0	0.00	4	10.20	10.15	-4	4,452	-0.09%
2018/04/25	6	10.15	0	0.00	10.15	6	4,507	0.13%
2018/04/24	8	10.15	8	10.20	10.20	0	4,588	0.00%
2018/04/23	25	10.15	4	10.20	10.20	21	4,637	0.45%
2018/04/20	3	10.15	1	10.20	10.20	2	4,702	0.04%
2018/04/19	3	10.15	7	10.20	10.20	-4	4,747	-0.08%
2018/04/18	0	0.00	6	10.19	10.15	-6	4,775	-0.13%
2018/04/17	14	10.15	6	10.16	10.15	8	4,876	0.16%
2018/04/16	15	10.15	2	10.20	10.15	13	4,872	0.27%
2018/04/13	5	10.20	4	10.25	10.20	1	4,906	0.02%
2018/04/12	3	10.17	4	10.23	10.25	-1	4,963	-0.02%
2018/04/11	8	10.20	4	10.25	10.20	4	4,993	0.08%
2018/04/10	5	10.17	4	10.21	10.20	1	5,003	0.02%
2018/04/09	12	10.15	80	10.16	10.20	-68	5,028	-1.35%
2018/04/03	10	10.15	12	10.20	10.15	-2	5,016	-0.04%
2018/04/02	9	10.20	13	10.25	10.20	-4	5,002	-0.08%
2018/03/31	0	0.00	2	10.25	10.20	-2	4,993	-0.04%
2018/03/29	56	10.20	0	0.00	10.20	56	4,992	1.12%
2018/03/28	45	10.22	9	10.25	10.25	36	4,931	0.73%
2018/03/27	7	10.24	6	10.30	10.25	1	4,912	0.02%
2018/03/26	15	10.20	14	10.25	10.20	1	4,871	0.02%
2018/03/23	21	10.22	7	10.25	10.25	14	4,854	0.29%
2018/03/22	17	10.32	6	10.38	10.30	11	4,828	0.23%
2018/03/21	6	10.35	7	10.39	10.35	-1	4,827	-0.02%
2018/03/20	11	10.35	11	10.37	10.35	0	4,859	0.00%
2018/03/19	10	10.38	9	10.42	10.40	1	4,873	0.02%
2018/03/16	5	10.30	17	10.37	10.40	-12	4,851	-0.25%
2018/03/15	5	10.28	7	10.31	10.25	-2	4,738	-0.04%
2018/03/14	5	10.25	15	10.27	10.25	-10	4,641	-0.22%
2018/03/13	0	0.00	10.4	10.22	10.25	-10.4	4,605	-0.23%
2018/03/12	10	10.15	8	10.20	10.15	2	4,550	0.04%
2018/03/09	11	10.10	11	10.15	10.15	0	4,563	0.00%
2018/03/08	5	10.10	2	10.20	10.10	3	4,648	0.06%
2018/03/07	12	10.11	9	10.16	10.10	3	4,706	0.06%
2018/03/06	9	10.14	4	10.18	10.10	5	4,787	0.10%
2018/03/05	10	10.12	11	10.18	10.10	-1	4,831	-0.02%
2018/03/02	41	10.15	2	10.15	10.10	39	4,769	0.82%
2018/03/01	10	10.13	11	10.18	10.20	-1	4,752	-0.02%
2018/02/27	7	10.14	40	10.15	10.15	-33	4,699	-0.70%
2018/02/26	17	10.16	17	10.18	10.15	0	4,673	0.00%
2018/02/23	5	10.20	10	10.23	10.20	-5	4,680	-0.11%
2018/02/22	9.3	10.11	9	10.16	10.15	0.3	4,685	0.01%
2018/02/21	7	10.12	19	10.14	10.15	-12	4,736	-0.25%
2018/02/12	12	10.00	13	10.05	10.00	-1	4,626	-0.02%
2018/02/09	5	9.87	12	9.98	10.05	-7	4,513	-0.16%
2018/02/08	8.4	9.98	3	10.05	10.00	5.4	4,451	0.12%
2018/02/07	8	10.00	11	10.01	10.00	-3	4,414	-0.07%
2018/02/06	20	9.95	3	9.85	9.88	17	4,306	0.39%
2018/02/05	10	10.00	10	10.10	10.05	0	4,029	0.00%
2018/02/02	1	10.15	16	10.18	10.15	-15	3,992	-0.38%
2018/02/01	18	10.12	12	10.19	10.10	6	3,986	0.15%
2018/01/31	16	10.10	12	10.14	10.10	4	3,981	0.10%
2018/01/30	23	10.18	13	10.22	10.15	10	3,939	0.25%
2018/01/29	17	10.25	10	10.26	10.25	7	3,922	0.18%
2018/01/26	12	10.20	2	10.25	10.20	10	3,907	0.26%
2018/01/25	7	10.20	13	10.23	10.25	-6	3,884	-0.15%
2018/01/24	18.4	10.19	9	10.22	10.20	9.4	3,869	0.24%
2018/01/23	84	10.22	24	10.29	10.20	60	3,828	1.57%
2018/01/22	66	10.25	19	10.29	10.25	47	3,785	1.24%
2018/01/19	54	10.20	51	10.25	10.25	3	3,734	0.08%
2018/01/18	15	10.24	13	10.28	10.20	2	3,691	0.05%
2018/01/17	6	10.25	4	10.30	10.25	2	3,625	0.06%
2018/01/16	5	10.22	5	10.27	10.25	0	3,560	0.00%
2018/01/15	1	10.25	0	0.00	10.25	1	3,544	0.03%
2018/01/11	11	10.17	12	10.19	10.15	-1	3,576	-0.03%
2018/01/09	1	10.10	0	0.00	10.10	1	3,492	0.03%
2018/01/08	0	0.00	20	10.05	10.10	-20	3,454	-0.58%