台中銀 (2812)-元大-台中券商分點個股進出

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
18.15
漲跌
▼0.35
漲幅
-1.89%
成交量
6,499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－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中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
2024/05/23	1	18.20	0	0.00	18.15	1	7,222	0.01%
2024/05/22	0	0.00	12	18.49	18.50	-12	7,218	-0.17%
2024/05/21	2	18.05	0	18.10	18.20	2	7,205	0.03%
2024/05/20	4	18.20	2.8	18.26	18.25	1.3	7,192	0.02%
2024/05/16	1.5	18.02	0.3	18.00	17.95	1.2	7,127	0.02%
2024/05/15	2	17.98	22	17.94	17.90	-20	7,203	-0.28%
2024/05/14	20	18.00	0	0.00	17.90	20	7,288	0.27%
2024/05/13	11	18.07	10	18.05	18.05	1	7,381	0.01%
2024/05/10	0	0.00	50	17.99	18.05	-50	7,667	-0.65%
2024/05/09	2	17.95	64	17.90	17.85	-62	9,122	-0.68%
2024/05/07	6	17.97	0	0.00	18.00	6	9,213	0.07%
2024/05/02	0	0.00	1	17.75	17.80	-1	8,951	-0.01%
2024/04/30	4	17.65	0.1	17.74	17.70	3.9	8,924	0.04%
2024/04/29	1	17.65	107	17.73	17.80	-106	8,881	-1.19%	大賣/鉅額交易
2024/04/26	1	17.45	3	17.50	17.45	-2	8,785	-0.02%
2024/04/24	6.9	17.51	0	17.60	17.45	6.9	8,771	0.08%
2024/04/23	0	0.00	0.4	17.60	17.70	-0.4	8,759	0.00%
2024/04/19	4	17.04	4	17.15	17.10	0	8,587	0.00%
2024/04/18	2	17.25	0	0.00	17.40	2	8,456	0.02%
2024/04/16	3	17.08	1	17.15	17.00	2	8,584	0.02%
2024/04/15	1	17.25	1	17.35	17.40	0	8,476	0.00%
2024/04/12	0	17.35	0	17.35	17.25	0	8,441	0.00%
2024/04/11	0	0.00	1	17.40	17.45	-1	8,412	-0.01%
2024/04/08	2	17.10	1	17.05	17.10	1	8,280	0.01%
2024/04/03	3.1	17.00	0	0.00	17.00	3.1	8,262	0.04%
2024/04/02	6	17.03	0	0.00	17.00	6	8,243	0.07%
2024/04/01	0	17.19	4	17.15	17.10	-4	8,240	-0.05%
2024/03/29	5.1	17.05	2.4	17.14	17.10	2.8	8,224	0.03%
2024/03/28	0	0.00	7.1	17.05	17.05	-7.1	8,205	-0.09%
2024/03/27	0	0.00	6	17.05	17.05	-6	8,207	-0.07%
2024/03/26	1	16.90	0	0.00	16.85	1	8,182	0.01%
2024/03/25	0.4	16.95	1	16.90	16.90	-0.6	8,172	-0.01%
2024/03/22	3.8	17.00	0	0.00	17.00	3.8	8,244	0.05%
2024/03/21	38.5	16.91	0	0.00	16.95	38.5	8,273	0.47%
2024/03/20	1	16.80	4.3	16.95	16.75	-3.3	8,250	-0.04%
2024/03/19	1.2	16.97	0.1	17.05	16.90	1.1	8,199	0.01%
2024/03/18	11.2	17.09	2	16.95	17.10	9.2	8,193	0.11%
2024/03/15	7.8	17.32	4	17.45	17.20	3.8	8,090	0.05%
2024/03/14	6	17.68	2	17.50	17.55	4	7,817	0.05%
2024/03/13	11	17.50	4	17.49	17.55	7	7,716	0.09%
2024/03/12	2	17.25	33	17.25	17.30	-31	7,655	-0.40%
2024/03/11	0	0.00	24.1	17.10	17.15	-24.1	7,752	-0.31%
2024/03/08	0.5	17.15	13.4	17.12	17.10	-12.9	7,737	-0.17%
2024/03/07	0.3	17.05	11.8	17.16	17.15	-11.5	7,643	-0.15%
2024/03/06	5	17.05	56.7	17.07	17.10	-51.7	7,564	-0.68%
2024/03/04	3	16.73	0	0.00	16.75	3	7,428	0.04%
2024/03/01	0	0.00	5	16.75	16.80	-5	7,384	-0.07%
2024/02/29	1.4	16.51	3.5	16.54	16.65	-2.1	7,294	-0.03%
2024/02/27	3.5	16.39	5.3	16.39	16.40	-1.8	7,143	-0.02%
2024/02/26	41	16.25	57.5	16.31	16.40	-16.5	7,083	-0.23%
2024/02/23	2.3	15.68	9	15.67	15.70	-6.7	6,620	-0.10%
2024/02/22	2.2	15.80	52.8	15.82	15.80	-50.6	6,636	-0.76%
2024/02/21	2	15.70	0	0.00	15.85	2	6,618	0.03%
2024/02/20	11	15.60	0	15.70	15.60	11	6,703	0.16%
2024/02/19	1	15.55	0.4	15.60	15.60	0.6	6,726	0.01%
2024/02/16	8.1	15.49	0.1	15.55	15.50	8.1	6,724	0.12%
2024/02/15	7	15.43	30.5	15.45	15.50	-23.5	6,602	-0.36%
2024/02/05	4	15.36	25.5	15.38	15.35	-21.5	6,461	-0.33%
2024/02/02	12.5	15.30	14.7	15.33	15.40	-2.2	6,356	-0.04%
2024/02/01	112.2	15.22	165.7	15.08	15.30	-53.5	6,057	-0.88%	大買/大賣/
2024/01/31	6	15.83	7.5	15.65	15.70	-1.5	4,569	-0.03%
2024/01/30	1.1	15.91	20	15.95	15.85	-18.9	4,473	-0.42%
2024/01/29	2.3	15.97	0	0.00	15.95	2.3	4,450	0.05%
2024/01/26	1	15.95	0	0.00	16.00	1	4,453	0.02%
2024/01/25	0	0.00	3	15.95	15.90	-3	4,461	-0.07%
2024/01/24	32.4	15.90	0	0.00	15.90	32.4	4,468	0.73%
2024/01/23	0.2	15.95	0	0.00	15.95	0.2	4,477	0.00%
2024/01/22	1	15.90	0	0.00	15.85	1	4,498	0.02%
2024/01/19	4	15.84	0	0.00	15.95	4	4,497	0.09%
2024/01/18	5	15.80	0	0.00	15.85	5	4,502	0.11%
2024/01/17	7.1	15.79	0	0.00	15.80	7.1	4,485	0.16%
2024/01/16	9.4	15.90	0	0.00	15.90	9.4	4,430	0.21%
2024/01/12	3.1	16.10	3	16.10	16.15	0.1	4,399	0.00%
2024/01/11	0	0.00	6	16.20	16.20	-6	4,382	-0.14%
2024/01/10	6	16.10	4.2	16.16	16.15	1.8	4,400	0.04%
2024/01/09	2	15.85	0.6	15.90	15.85	1.4	4,223	0.03%
2024/01/08	0	0.00	4	15.98	15.90	-4	4,216	-0.09%
2024/01/05	0	0.00	5	15.90	15.95	-5	4,209	-0.12%
2024/01/03	3	15.87	0.5	15.90	15.90	2.5	4,301	0.06%
2024/01/02	2	15.90	0	0.00	15.90	2	4,294	0.05%
2023/12/29	4	15.90	0	0.00	15.90	4	4,321	0.09%
2023/12/28	1	15.90	4	15.95	16.00	-3	4,325	-0.07%
2023/12/27	5	15.90	2	15.90	15.90	3	4,332	0.07%
2023/12/26	0	0.00	1	15.90	15.95	-1	4,327	-0.02%
2023/12/25	2	15.85	0	0.00	15.80	2	4,334	0.05%
2023/12/22	7	15.71	0	0.00	15.70	7	4,353	0.16%
2023/12/21	0.1	15.85	1	15.81	15.75	-0.9	4,350	-0.02%
2023/12/20	1.1	15.95	0.1	15.90	15.90	1	4,329	0.02%
2023/12/19	18.3	15.75	0	0.00	15.75	18.3	4,316	0.42%
2023/12/18	11.6	16.00	0.1	16.00	15.95	11.5	4,231	0.27%
2023/12/15	7.3	16.31	0	0.00	16.20	7.3	4,157	0.18%
2023/12/14	15	16.40	2	16.40	16.35	13	4,138	0.31%
2023/12/13	9.2	16.32	9	16.35	16.20	0.2	4,085	0.01%
2023/12/12	0	16.45	6	16.46	16.50	-6	3,978	-0.15%
2023/12/11	2.4	16.43	22	16.36	16.45	-19.6	3,940	-0.50%
2023/12/08	5	16.20	11	16.12	16.20	-6	3,811	-0.16%
2023/12/07	0.2	16.00	500	16.00	16.05	-499.8	3,739	-13.36%	大賣/鉅額交易
2023/12/06	0	0.00	202	16.05	16.05	-202	3,707	-5.45%	大賣/鉅額交易
2023/12/05	1.9	15.82	0	0.00	15.80	1.9	3,551	0.05%
2023/12/04	301	15.75	7	15.75	15.80	294	3,503	8.39%	大買/鉅額交易
2023/12/01	2.2	15.71	1	15.70	15.75	1.2	3,500	0.03%
2023/11/30	4	15.64	2.6	15.66	15.80	1.4	3,475	0.04%
2023/11/29	2	15.70	2	15.60	15.65	0	3,395	0.00%
2023/11/28	1.1	15.63	0	0.00	15.65	1.1	3,389	0.03%
2023/11/27	1	15.55	11	15.60	15.55	-10	3,344	-0.30%
2023/11/24	3.5	15.60	0.5	15.65	15.60	3	3,336	0.09%
2023/11/23	210	15.60	17.5	15.66	15.70	192.5	3,312	5.81%	大買/鉅額交易
2023/11/22	0	0.00	4	15.43	15.50	-4	3,201	-0.12%
2023/11/21	5	15.40	1.3	15.41	15.45	3.7	3,169	0.12%
2023/11/20	0	15.35	0.6	15.45	15.40	-0.6	3,079	-0.02%
2023/11/17	2	15.25	67	15.23	15.35	-65	3,026	-2.15%
2023/11/16	0.1	15.00	1	15.00	15.05	-0.9	2,867	-0.03%
2023/11/15	4	14.95	0.1	14.95	15.00	3.9	2,824	0.14%
2023/11/14	1	14.95	0	0.00	14.95	1	2,820	0.04%
2023/11/13	2	14.90	0	0.00	14.90	2	2,868	0.07%
2023/11/10	0	0.00	0.5	14.95	14.90	-0.5	2,997	-0.02%
2023/11/08	0	0.00	0.5	14.90	14.85	-0.5	3,096	-0.02%
2023/11/07	3.3	14.85	1	14.88	14.85	2.3	3,084	0.08%
2023/11/06	0	14.88	15.9	14.85	14.90	-15.9	3,086	-0.51%
2023/11/03	2	14.83	0.5	14.84	14.80	1.5	3,084	0.05%
2023/11/02	3.4	14.76	0	0.00	14.80	3.4	3,126	0.11%
2023/11/01	1	14.65	0.5	14.75	14.70	0.5	3,122	0.02%
2023/10/31	0	14.75	0.1	14.70	14.70	-0.1	3,135	0.00%
2023/10/30	1	14.70	0.1	14.75	14.65	0.9	3,243	0.03%
2023/10/27	1	14.75	0	0.00	14.70	1	3,250	0.03%
2023/10/26	1	14.70	5	14.75	14.75	-4	3,303	-0.12%
2023/10/25	1	14.75	0.6	14.83	14.75	0.4	3,294	0.01%
2023/10/24	3.1	14.75	0	0.00	14.75	3.1	3,336	0.09%
2023/10/23	5	14.80	0	0.00	14.80	5	3,373	0.15%
2023/10/20	1	14.75	4.2	14.75	14.85	-3.2	3,402	-0.09%
2023/10/18	1.2	14.87	3	14.90	14.90	-1.8	3,467	-0.05%
2023/10/17	1	14.90	1.5	14.92	14.90	-0.5	3,476	-0.01%
2023/10/16	13	14.85	2.1	14.91	14.95	10.9	3,655	0.30%
2023/10/13	12	14.95	0.7	15.00	14.95	11.3	4,098	0.28%
2023/10/12	0	0.00	0.1	14.95	15.00	-0.1	4,414	0.00%
2023/10/11	1	14.90	9.5	14.85	14.95	-8.5	4,524	-0.19%
2023/10/06	1	14.75	0.1	14.80	14.75	0.9	4,514	0.02%
2023/10/05	1	14.65	7.2	14.70	14.70	-6.2	4,580	-0.14%
2023/10/04	1	14.70	0	0.00	14.70	1	4,602	0.02%
2023/10/03	11.2	14.76	0	0.00	14.80	11.2	4,687	0.24%
2023/10/02	17.2	14.72	0	0.00	14.75	17.2	4,752	0.36%
2023/09/28	1.1	14.70	0	0.00	14.65	1.1	4,891	0.02%
2023/09/27	82	14.70	0	0.00	14.70	82	4,938	1.66%
2023/09/26	2	14.70	7	14.75	14.70	-5	4,961	-0.10%
2023/09/25	2	14.75	9	14.80	14.80	-7	5,037	-0.14%
2023/09/22	2.1	14.80	0	0.00	14.75	2.1	5,226	0.04%
2023/09/21	9	14.80	0	0.00	14.75	9	5,228	0.17%
2023/09/19	8	14.86	0	0.00	14.85	8	5,230	0.15%
2023/09/18	0.1	14.95	0	0.00	14.90	0.1	5,284	0.00%
2023/09/15	7	14.95	0	14.95	14.95	7	5,308	0.13%
2023/09/13	0	0.00	5	14.90	14.90	-5	5,311	-0.09%
2023/09/12	0	0.00	1	14.80	14.85	-1	5,371	-0.02%
2023/09/08	4	14.75	0	0.00	14.80	4	5,393	0.07%
2023/09/07	5.2	14.75	0	0.00	14.75	5.2	5,419	0.10%
2023/09/06	0	0.00	2.1	14.90	14.80	-2.1	5,466	-0.04%
2023/09/05	0.2	14.95	0	0.00	14.90	0.2	5,470	0.00%
2023/09/04	1	14.90	5	14.90	14.90	-4	5,520	-0.07%
2023/09/01	11	14.83	0	14.85	14.85	11	5,539	0.20%
2023/08/31	0	0.00	0.5	14.85	14.75	-0.5	5,542	-0.01%
2023/08/29	0	0.00	22	14.80	14.80	-22	5,620	-0.39%
2023/08/28	2	14.70	0.1	14.70	14.70	1.9	5,646	0.03%
2023/08/25	0.3	14.65	0	0.00	14.60	0.3	5,686	0.01%
2023/08/24	3	14.63	0	0.00	14.65	3	5,703	0.05%
2023/08/22	1	14.65	0	0.00	14.65	1	5,809	0.02%
2023/08/21	2.4	14.61	1	14.60	14.65	1.4	5,828	0.02%
2023/08/18	6.8	14.63	0.7	14.65	14.55	6.2	5,861	0.11%
2023/08/17	1	14.50	7	14.35	14.55	-6	5,830	-0.10%
2023/08/16	5.1	14.41	2	14.50	14.50	3.1	5,797	0.05%
2023/08/15	2	14.68	0.5	14.75	14.65	1.5	5,689	0.03%
2023/08/14	20	14.73	1.1	14.66	14.70	19	5,704	0.33%
2023/08/11	0	0.00	0.4	14.90	14.90	-0.4	5,765	-0.01%
2023/08/10	0	0.00	5	14.85	14.85	-5	5,816	-0.09%
2023/08/09	5	14.85	0.4	14.90	14.85	4.6	5,824	0.08%
2023/08/08	0	0.00	0.2	14.85	14.80	-0.2	5,865	0.00%
2023/08/02	4.3	14.85	2.6	14.86	14.85	1.7	6,033	0.03%
2023/08/01	0	0.00	9.3	14.90	15.00	-9.3	6,003	-0.15%
2023/07/31	22	14.97	0	0.00	14.90	22	6,038	0.36%
2023/07/28	2	14.98	23	15.00	15.00	-21	6,037	-0.35%
2023/07/27	4.1	15.04	0	0.00	15.05	4.1	6,158	0.07%
2023/07/26	6	15.10	1.9	15.03	15.05	4.1	6,289	0.07%
2023/07/25	2	14.85	2	14.85	14.90	0	6,312	0.00%
2023/07/24	2.7	14.82	0	0.00	14.80	2.7	6,290	0.04%
2023/07/21	2	14.90	0	0.00	14.90	2	6,277	0.03%
2023/07/20	5.2	14.90	0	0.00	14.95	5.2	6,368	0.08%
2023/07/19	5.6	15.04	0	0.00	15.00	5.6	6,347	0.09%
2023/07/18	7.1	15.01	12	15.12	15.15	-4.9	6,220	-0.08%
2023/07/17	5	15.75	16.2	15.72	15.75	-11.2	5,840	-0.19%
2023/07/14	7	15.48	0	0.00	15.55	7	5,566	0.13%
2023/07/13	1.5	15.47	11	15.50	15.45	-9.5	5,480	-0.17%
2023/07/12	0	0.00	0.9	15.45	15.50	-0.9	5,504	-0.02%
2023/07/11	1	15.40	0	0.00	15.45	1	5,482	0.02%
2023/07/10	0	0.00	55	15.25	15.25	-55	5,506	-1.00%
2023/07/07	9	15.09	14.3	15.11	15.20	-5.3	5,473	-0.10%
2023/07/06	15.2	15.27	4	15.19	15.20	11.2	5,464	0.20%
2023/07/05	1	15.55	3.2	15.55	15.50	-2.2	5,340	-0.04%
2023/07/04	3.2	15.48	0	0.00	15.45	3.2	5,311	0.06%
2023/07/03	13	15.41	0	0.00	15.45	13	5,297	0.25%
2023/06/30	34	15.02	39.4	15.15	15.20	-5.4	5,217	-0.10%
2023/06/29	2.9	14.95	0	0.00	14.95	2.9	5,042	0.06%
2023/06/27	0	0.00	31	14.90	14.90	-31	5,091	-0.61%
2023/06/26	1	14.85	10	15.00	14.95	-9	5,095	-0.18%
2023/06/21	0	0.00	5	14.86	14.90	-5	5,055	-0.10%
2023/06/20	3	14.83	12	14.80	14.80	-9	5,070	-0.18%
2023/06/19	1.1	14.80	5	14.75	14.80	-3.9	5,120	-0.08%
2023/06/16	11	14.80	0	0.00	14.80	11	5,149	0.21%
2023/06/15	1	14.80	0	0.00	14.80	1	5,129	0.02%
2023/06/14	5.1	14.92	1.1	14.95	14.90	4	5,187	0.08%
2023/06/13	7.2	14.95	0	0.00	14.90	7.2	5,393	0.13%
2023/06/12	16	14.86	0	0.00	14.85	16	5,429	0.29%
2023/06/09	0.1	14.80	5	14.75	14.75	-4.9	5,640	-0.09%
2023/06/08	0.1	14.75	0	0.00	14.70	0.1	5,831	0.00%
2023/06/07	10	14.85	13.2	14.80	14.80	-3.1	5,987	-0.05%
2023/06/05	50	14.80	1	14.75	14.75	49	6,096	0.80%
2023/06/02	13	14.70	4	14.68	14.70	9	6,155	0.15%
2023/06/01	1	14.70	0	0.00	14.65	1	6,229	0.02%
2023/05/31	1	14.65	0	0.00	14.65	1	6,269	0.02%
2023/05/30	3	14.70	1	14.70	14.70	2	6,363	0.03%
2023/05/29	1	14.65	1	14.65	14.65	0	6,459	0.00%
2023/05/26	0.1	14.61	0	0.00	14.60	0.1	6,599	0.00%
2023/05/25	0.1	14.65	0	0.00	14.65	0.1	6,690	0.00%
2023/05/24	2.2	14.74	0	0.00	14.70	2.2	6,793	0.03%
2023/05/22	6	14.75	0	0.00	14.70	6	6,994	0.09%
2023/05/19	43	14.70	0.2	14.70	14.70	42.8	7,004	0.61%
2023/05/18	1	14.75	2	14.70	14.70	-1	7,049	-0.01%
2023/05/17	0	0.00	0.5	14.60	14.75	-0.5	7,009	-0.01%
2023/05/16	6	14.60	1	14.65	14.65	5	6,928	0.07%
2023/05/15	3.1	14.58	0	0.00	14.60	3.1	6,957	0.04%
2023/05/12	2.2	14.44	102	14.45	14.55	-99.8	6,983	-1.43%	大賣/
2023/05/11	2.2	14.48	0	0.00	14.55	2.2	7,003	0.03%
2023/05/10	2	14.68	10.3	14.65	14.70	-8.3	6,955	-0.12%
2023/05/09	4	14.60	2.5	14.66	14.70	1.5	7,038	0.02%
2023/05/08	0.3	14.61	0.4	14.65	14.65	-0.1	7,071	0.00%
2023/05/05	42.3	14.60	21	14.56	14.65	21.3	7,115	0.30%
2023/05/04	5.1	14.49	10	14.50	14.55	-4.9	7,194	-0.07%
2023/05/03	8.5	14.44	5	14.45	14.45	3.5	7,183	0.05%
2023/05/02	72	14.35	36	14.34	14.40	36	7,141	0.50%
2023/04/28	5.1	14.15	2	14.15	14.10	3.1	7,128	0.04%
2023/04/27	0	0.00	30	14.10	14.10	-30	7,151	-0.42%
2023/04/26	0	0.00	50	14.05	14.10	-50	7,185	-0.70%
2023/04/25	0	0.00	6	14.00	14.00	-6	7,220	-0.08%
2023/04/24	0	0.00	0.1	13.95	14.00	-0.1	7,138	0.00%
2023/04/21	5	13.93	2	13.98	13.95	3	7,197	0.04%
2023/04/20	6.1	13.97	6.5	13.98	13.95	-0.4	7,250	-0.01%
2023/04/19	15.1	14.13	1.6	14.08	14.10	13.5	7,242	0.19%
2023/04/18	0	0.00	0.3	14.10	14.05	-0.3	7,222	0.00%
2023/04/17	562.7	14.15	21	14.18	14.15	541.7	7,182	7.54%	大買/鉅額交易
2023/04/14	3.1	14.20	14	14.19	14.15	-10.9	7,079	-0.15%
2023/04/13	4	14.15	3	14.20	14.15	1	7,050	0.01%
2023/04/12	4	14.08	12	14.05	14.10	-8	6,995	-0.11%
2023/04/11	2	14.05	1	14.00	14.00	1	6,937	0.01%
2023/04/10	7.5	13.97	0	0.00	13.95	7.5	6,892	0.11%
2023/04/07	1	13.95	14.1	13.91	13.95	-13.1	6,853	-0.19%
2023/04/06	0	0.00	22	13.83	13.90	-22	6,826	-0.32%
2023/03/31	2	13.85	10	13.80	13.85	-8	6,814	-0.12%
2023/03/30	1	13.80	0	0.00	13.80	1	6,848	0.01%
2023/03/29	30	13.80	10	13.85	13.85	20	7,078	0.28%
2023/03/28	1.1	13.85	11	13.80	13.85	-9.9	7,090	-0.14%
2023/03/27	1	13.80	12	13.75	13.75	-11	7,037	-0.16%
2023/03/24	6	13.85	10	13.80	13.80	-4	7,039	-0.06%
2023/03/23	0.5	13.80	0	0.00	13.80	0.5	7,004	0.01%
2023/03/22	3	13.80	0	0.00	13.80	3	6,973	0.04%
2023/03/21	4	13.65	3	13.75	13.75	1	6,921	0.01%
2023/03/20	2	13.60	0	0.00	13.60	2	6,858	0.03%
2023/03/16	19	13.53	10	13.55	13.50	9	6,757	0.13%
2023/03/15	2	13.68	2.1	13.70	13.70	-0.1	6,556	0.00%
2023/03/14	6.1	13.60	44.7	13.56	13.60	-38.6	6,510	-0.59%
2023/03/13	7.5	13.62	8.1	13.62	13.75	-0.6	6,266	-0.01%
2023/03/10	1	13.95	0	13.90	13.90	1	6,050	0.02%
2023/03/09	2	14.05	0	0.00	14.05	2	5,909	0.03%
2023/03/08	0	0.00	22.9	14.08	14.15	-22.9	5,845	-0.39%
2023/03/07	1	14.05	15.8	14.01	14.05	-14.8	5,796	-0.25%
2023/03/06	10.1	13.89	5	13.90	13.90	5.1	5,682	0.09%
2023/03/03	18	13.71	1.7	13.73	13.75	16.3	5,597	0.29%
2023/03/02	7.1	13.76	0	0.00	13.75	7.1	5,567	0.13%
2023/03/01	1	13.85	17	13.87	13.90	-16	5,443	-0.29%
2023/02/24	8.5	13.75	0.4	13.75	13.75	8.1	5,339	0.15%
2023/02/23	1	13.60	9	13.62	13.65	-8	5,141	-0.16%
2023/02/22	33.2	13.37	16.7	13.38	13.45	16.5	5,001	0.33%
2023/02/21	10	13.38	20	13.45	13.35	-10	4,879	-0.20%
2023/02/20	12.9	13.38	6	13.30	13.40	6.9	4,846	0.14%
2023/02/17	1	13.20	0	0.00	13.25	1	4,645	0.02%
2023/02/15	1.1	13.20	0	0.00	13.20	1.1	4,625	0.02%
2023/02/14	2	13.25	3	13.25	13.25	-1	4,611	-0.02%
2023/02/10	0	0.00	3	13.20	13.20	-3	4,525	-0.07%
2023/02/09	0	0.00	1	13.20	13.20	-1	4,484	-0.02%
2023/02/08	2	13.20	22	13.25	13.20	-20	4,419	-0.45%
2023/02/07	2	13.15	0	0.00	13.20	2	4,333	0.05%
2023/02/06	0.6	13.25	2	13.25	13.20	-1.4	4,217	-0.03%
2023/02/03	2	13.18	1	13.25	13.25	1	4,145	0.02%
2023/02/02	2	13.20	1	13.20	13.20	1	4,044	0.02%
2023/02/01	3	13.10	0	0.00	13.10	3	3,912	0.08%
2023/01/31	0	13.10	1	13.10	13.10	-1	3,879	-0.03%
2023/01/30	1	13.10	3	13.10	13.10	-2	3,815	-0.05%
2023/01/17	20.1	13.05	14	13.00	13.05	6.1	3,692	0.16%
2023/01/16	6	13.05	6.4	13.05	13.10	-0.3	3,604	-0.01%
2023/01/13	3.2	13.02	0	0.00	13.05	3.2	3,586	0.09%
2023/01/11	0	0.00	1.8	13.12	13.10	-1.8	3,655	-0.05%
2023/01/10	0	0.00	8	13.10	13.10	-8	3,627	-0.22%
2023/01/09	13	13.00	6	13.00	13.00	7	3,597	0.20%
2023/01/06	1.1	12.85	0	0.00	12.90	1.1	3,593	0.03%
2023/01/05	0	0.00	12.5	12.86	12.90	-12.5	3,688	-0.34%
2023/01/03	1	12.85	1	12.80	12.80	0	3,760	0.00%
2022/12/30	5	12.85	1.1	12.80	12.80	3.9	3,751	0.10%
2022/12/29	4	12.85	2.5	12.83	12.80	1.5	3,749	0.04%
2022/12/28	2.1	12.85	0	0.00	12.85	2.1	3,778	0.05%
2022/12/27	0	0.00	2.5	12.86	12.90	-2.5	3,789	-0.07%
2022/12/26	0.1	12.85	0	0.00	12.85	0.1	3,828	0.00%
2022/12/23	6	12.81	1	12.80	12.80	5	3,880	0.13%
2022/12/22	0	0.00	24.4	12.85	12.85	-24.4	3,917	-0.62%
2022/12/21	26.9	12.80	32.6	12.80	12.80	-5.8	3,953	-0.15%
2022/12/20	22	13.02	0	0.00	12.95	22	3,763	0.58%
2022/12/19	4	13.05	0	0.00	13.05	4	3,818	0.10%
2022/12/16	2	13.05	0	0.00	13.10	2	3,829	0.05%
2022/12/15	4	13.06	2	13.05	13.10	2	3,832	0.05%
2022/12/14	2	13.13	50	13.10	13.10	-48	3,850	-1.25%
2022/12/13	3	13.15	2	13.15	13.05	1	3,832	0.03%
2022/12/12	2	13.10	0	0.00	13.10	2	3,884	0.05%
2022/12/09	1	13.10	0	0.00	13.15	1	4,134	0.02%
2022/12/08	11	13.01	0	0.00	12.95	11	4,129	0.27%
2022/12/07	0	0.00	7.3	13.05	13.00	-7.3	4,152	-0.18%
2022/12/06	17	13.02	6.1	13.05	13.00	10.9	4,145	0.26%
2022/12/05	8	13.15	0	13.15	13.15	8	4,197	0.19%
2022/12/02	0.3	13.15	20	13.15	13.10	-19.7	4,207	-0.47%
2022/11/30	2	13.15	0	0.00	13.10	2	4,262	0.05%
2022/11/29	12	13.00	2	13.08	13.15	10	4,285	0.23%
2022/11/28	12	12.98	2	12.98	13.05	10	4,269	0.23%
2022/11/25	0	13.05	1.2	13.01	13.05	-1.2	4,339	-0.03%
2022/11/24	2	13.00	1	12.90	13.05	1	4,349	0.02%
2022/11/23	2	12.90	1	12.95	12.95	1	4,328	0.02%
2022/11/22	0	0.00	3	12.83	12.85	-3	4,317	-0.07%
2022/11/21	0	12.75	2	12.73	12.75	-2	4,315	-0.05%
2022/11/18	2	12.70	2	12.73	12.75	0	4,338	0.00%
2022/11/17	2	12.70	1	12.65	12.75	1	4,353	0.02%
2022/11/16	2.8	12.87	0	0.00	12.70	2.8	4,356	0.06%
2022/11/15	0	0.00	0	12.90	12.90	0	4,331	0.00%
2022/11/14	0	0.00	4	12.90	12.95	-4	4,307	-0.09%
2022/11/11	2	12.90	52.1	12.90	12.90	-50	4,264	-1.17%
2022/11/10	0	12.85	0	0.00	12.75	0	4,257	0.00%
2022/11/08	21	12.70	51	12.70	12.70	-30	4,229	-0.71%
2022/11/03	0	0.00	8	12.45	12.40	-8	4,282	-0.19%
2022/11/02	10	12.50	0	0.00	12.45	10	4,285	0.23%
2022/11/01	1	12.50	0	0.00	12.50	1	4,289	0.02%
2022/10/31	2	12.55	0	0.00	12.55	2	4,274	0.05%
2022/10/28	1.8	12.50	0	0.00	12.50	1.8	4,269	0.04%
2022/10/27	0	0.00	0	12.60	12.45	0	4,288	0.00%
2022/10/26	3.4	12.45	0	0.00	12.45	3.4	4,280	0.08%
2022/10/25	0	0.00	2	12.30	12.35	-2	4,256	-0.05%
2022/10/24	3	12.35	0	0.00	12.35	3	4,248	0.07%
2022/10/21	13	12.38	0	0.00	12.25	13	4,271	0.30%
2022/10/20	2	12.15	1,512.9	12.10	12.20	-1,510.8	4,234	-35.68%	大賣/鉅額交易
2022/10/19	10.3	12.51	0	0.00	12.40	10.3	4,117	0.25%
2022/10/18	0.4	12.67	0	0.00	12.65	0.4	4,054	0.01%
2022/10/17	2.1	12.63	2	12.55	12.65	0.1	4,008	0.00%
2022/10/14	2	12.90	0	0.00	12.85	2	3,986	0.05%
2022/10/13	8.1	12.94	0	0.00	12.80	8.1	4,037	0.20%
2022/10/12	2	13.00	0	0.00	13.05	2	4,079	0.05%
2022/10/11	1.4	13.07	0	0.00	13.00	1.4	4,314	0.03%
2022/10/06	0	0.00	0	13.15	13.10	0	4,371	0.00%
2022/10/05	5.4	13.13	1	13.20	13.05	4.4	4,433	0.10%
2022/10/04	0.3	13.12	1	13.10	13.10	-0.7	4,464	-0.02%
2022/10/03	15	13.10	0	0.00	13.10	15	4,464	0.34%
2022/09/30	0.1	13.15	0	0.00	13.15	0.1	4,468	0.00%
2022/09/29	4.2	13.13	0	0.00	13.20	4.2	4,468	0.09%
2022/09/28	2.7	13.15	116	13.25	13.05	-113.3	4,495	-2.52%	大賣/鉅額交易
2022/09/27	4	13.35	0	0.00	13.30	4	4,445	0.09%
2022/09/26	7.8	13.41	45	13.48	13.35	-37.2	4,429	-0.84%
2022/09/23	1	13.55	0	0.00	13.55	1	4,403	0.02%
2022/09/22	0.6	13.50	0	0.00	13.60	0.6	4,488	0.01%
2022/09/21	22	13.60	2	13.55	13.55	20	4,457	0.45%
2022/09/20	0.9	13.60	1.1	13.60	13.55	-0.2	4,448	0.00%
2022/09/19	23	13.55	0	0.00	13.55	23	4,465	0.52%
2022/09/16	1.7	13.51	0	0.00	13.45	1.7	4,446	0.04%
2022/09/14	14	13.60	0	0.00	13.55	14	4,252	0.33%
2022/09/08	2.1	13.60	0	0.00	13.65	2.1	4,546	0.05%
2022/09/07	2	13.50	0	0.00	13.55	2	4,599	0.04%
2022/09/06	0	13.70	0	0.00	13.70	0	4,590	0.00%
2022/09/02	0	0.00	0.1	13.75	13.70	-0.1	4,588	0.00%
2022/09/01	0.1	13.60	0	0.00	13.70	0.1	4,588	0.00%
2022/08/31	0	13.60	0	0.00	13.65	0	4,511	0.00%
2022/08/30	0	0.00	7	13.55	13.50	-7	4,513	-0.16%
2022/08/29	1	13.50	6.7	13.51	13.55	-5.7	4,507	-0.13%
2022/08/26	7	13.55	1	13.55	13.60	6	4,509	0.13%
2022/08/25	0.3	13.60	1	13.55	13.55	-0.8	4,513	-0.02%
2022/08/24	0	0.00	4.8	13.53	13.50	-4.8	4,508	-0.11%
2022/08/22	0.6	13.55	2.3	13.48	13.45	-1.7	4,560	-0.04%
2022/08/19	0.1	13.50	0	0.00	13.45	0.1	4,583	0.00%
2022/08/17	2	13.45	0	0.00	13.45	2	4,630	0.04%
2022/08/16	7	13.54	0	0.00	13.55	7	4,618	0.15%
2022/08/15	1	13.55	1	13.55	13.60	0	4,645	0.00%
2022/08/11	1	13.65	0	0.00	13.70	1	4,732	0.02%
2022/08/08	0	0.00	7	13.15	13.25	-7	4,852	-0.14%
2022/08/04	30	13.05	0	0.00	13.15	30	5,083	0.59%
2022/08/02	1	13.25	0	0.00	13.20	1	5,208	0.02%
2022/07/29	22	13.40	0	0.00	13.30	22	5,555	0.40%
2022/07/28	0.3	13.35	0	0.00	13.40	0.3	5,672	0.01%
2022/07/27	0	0.00	13	13.10	13.15	-13	5,666	-0.23%
2022/07/26	11	13.10	2	13.05	13.05	9	5,745	0.16%
2022/07/25	20	13.05	0	0.00	13.10	20	5,763	0.35%
2022/07/22	0	0.00	22.1	13.05	13.05	-22.1	5,794	-0.38%
2022/07/21	1.2	12.96	0	0.00	12.95	1.2	5,862	0.02%
2022/07/20	25.5	13.11	0	0.00	12.85	25.5	5,870	0.43%
2022/07/19	5	12.93	0	0.00	13.00	5	5,854	0.09%
2022/07/18	1	13.65	1	13.70	13.70	0	5,825	0.00%
2022/07/15	0	13.55	5	13.53	13.60	-5	5,675	-0.09%
2022/07/14	1	13.55	0	0.00	13.60	1	5,710	0.02%
2022/07/13	16	13.56	0.2	13.60	13.55	15.8	5,748	0.28%
2022/07/12	0	13.55	20	13.50	13.45	-20	5,911	-0.34%
2022/07/11	1	13.65	0	0.00	13.65	1	5,938	0.02%
2022/07/08	5	13.65	4	13.65	13.65	1	6,261	0.02%
2022/07/07	4	13.50	4	13.60	13.55	0	6,347	0.00%
2022/07/06	2	13.60	0	0.00	13.55	2	6,480	0.03%
2022/07/05	1	13.70	1	13.70	13.75	0	6,683	0.00%
2022/07/04	4	13.58	1	13.55	13.60	3	6,820	0.04%
2022/07/01	1.2	13.55	0	0.00	13.55	1.2	7,211	0.02%
2022/06/30	24	13.61	3	13.55	13.55	21	7,316	0.29%
2022/06/29	6.1	13.65	6	13.75	13.75	0.1	7,298	0.00%
2022/06/28	5	13.65	5	13.75	13.75	0	7,515	0.00%
2022/06/27	0	0.00	5	13.80	13.80	-5	7,595	-0.07%
2022/06/24	0	0.00	0.2	13.65	13.70	-0.2	7,630	0.00%
2022/06/23	1	13.45	0	0.00	13.60	1	7,685	0.01%
2022/06/22	25.1	13.54	10	13.60	13.45	15.1	7,821	0.19%
2022/06/20	8.1	13.63	9	13.72	13.40	-0.9	8,058	-0.01%
2022/06/17	7	13.66	3	13.95	13.95	4	7,960	0.05%
2022/06/16	11.1	13.79	0.1	13.90	13.75	11	7,911	0.14%
2022/06/15	0.8	13.85	6	13.87	13.85	-5.2	8,270	-0.06%
2022/06/14	1	13.85	1	13.90	13.90	0	8,405	0.00%
2022/06/13	1.6	13.66	0	0.00	13.70	1.6	8,635	0.02%
2022/06/10	2.1	13.75	0	0.00	13.85	2.1	8,652	0.02%
2022/06/09	1.4	13.86	0	0.00	13.85	1.4	8,699	0.02%
2022/06/08	4	13.85	0	0.00	13.95	4	8,768	0.05%
2022/06/07	2	13.80	2	13.80	13.85	0	8,851	0.00%
2022/06/06	1	13.90	5.2	13.90	13.90	-4.2	8,966	-0.05%
2022/06/02	1	13.90	0	0.00	13.90	1	9,121	0.01%
2022/06/01	3.4	13.94	0	0.00	13.90	3.4	9,290	0.04%
2022/05/31	0	14.10	0	0.00	13.95	0	9,303	0.00%
2022/05/30	7	14.12	1	14.10	14.15	6	9,301	0.06%
2022/05/27	0	0.00	2	14.00	14.00	-2	9,302	-0.02%
2022/05/26	3.5	13.90	2	13.90	13.90	1.5	9,340	0.02%
2022/05/25	10.1	13.80	0	0.00	13.90	10.1	9,448	0.11%
2022/05/24	0.4	13.85	0	0.00	13.80	0.4	9,604	0.00%
2022/05/23	0.1	13.78	0	0.00	13.80	0.1	9,619	0.00%
2022/05/19	2	13.60	0.3	13.60	13.75	1.7	9,705	0.02%
2022/05/18	2	13.68	9	13.70	13.85	-7	9,688	-0.07%
2022/05/17	12	13.43	13	13.50	13.50	-1	9,655	-0.01%
2022/05/16	9.7	13.30	24	13.31	13.40	-14.4	9,650	-0.15%
2022/05/13	0	0.00	6	13.44	13.50	-6	9,644	-0.06%
2022/05/12	28	13.46	19	13.40	13.35	9	9,630	0.09%
2022/05/11	0	0.00	1	13.80	13.85	-1	9,549	-0.01%
2022/05/10	14	13.77	4	13.56	13.90	10	9,576	0.10%
2022/05/09	23.2	13.96	2	13.85	13.75	21.2	9,563	0.22%
2022/05/06	8.1	14.21	0	0.00	14.20	8.1	9,536	0.08%
2022/05/05	12	14.58	0	0.00	14.50	12	9,572	0.13%
2022/05/04	1	14.65	51.5	14.60	14.65	-50.5	9,500	-0.53%
2022/05/03	18	14.75	11	14.70	14.70	7	9,564	0.07%
2022/04/29	19	14.99	0	0.00	14.95	19	9,791	0.19%
2022/04/28	18	14.91	0	0.00	14.95	18	9,955	0.18%
2022/04/27	1.1	14.90	0	0.00	14.90	1.1	10,020	0.01%
2022/04/26	0	0.00	4	15.10	15.10	-4	10,027	-0.04%
2022/04/25	2.1	14.90	3	14.90	14.95	-0.9	10,112	-0.01%
2022/04/22	2	15.20	3	15.05	15.25	-1	10,221	-0.01%
2022/04/21	4	14.83	2	14.85	15.05	2	10,444	0.02%
2022/04/20	1	14.65	0	0.00	15.00	1	10,773	0.01%
2022/04/19	3	14.90	2	14.95	14.90	1	11,067	0.01%
2022/04/18	32.1	14.85	14.1	14.70	14.75	18	12,254	0.15%
2022/04/15	1	15.20	13.1	15.18	15.15	-12.1	12,176	-0.10%
2022/04/14	33.3	15.32	35	15.23	15.15	-1.7	12,347	-0.01%
2022/04/13	217.2	15.60	103	15.62	15.75	114.2	12,104	0.94%	大買/大賣/鉅額交易
2022/04/12	12.2	15.71	10.2	15.72	15.75	2	12,199	0.02%
2022/04/11	9	16.03	1.2	16.03	16.00	7.8	12,060	0.06%
2022/04/08	8.1	15.36	7	15.47	15.75	1.1	11,837	0.01%
2022/04/07	32.1	15.64	10	15.57	15.35	22.1	11,713	0.19%
2022/04/06	31	15.35	28	15.46	15.55	3	11,389	0.03%
2022/04/01	47	15.16	2	15.15	15.20	45	11,351	0.40%
2022/03/31	8	15.13	4.2	15.25	15.15	3.8	11,470	0.03%
2022/03/30	2.2	14.95	0	0.00	14.95	2.2	11,273	0.02%
2022/03/29	7	14.87	0	0.00	14.80	7	11,189	0.06%
2022/03/28	14.5	14.67	2	14.70	14.85	12.5	11,160	0.11%
2022/03/25	24	14.79	6	14.75	14.70	18	11,087	0.16%
2022/03/24	2	14.95	1	14.95	15.00	1	10,926	0.01%
2022/03/23	1	14.95	4.1	14.96	15.05	-3.1	10,830	-0.03%
2022/03/22	3	14.60	0	0.00	14.65	3	10,622	0.03%
2022/03/21	9	14.68	0	0.00	14.70	9	10,611	0.08%
2022/03/18	50	14.70	76	14.67	14.75	-26	10,519	-0.25%
2022/03/17	104.1	14.28	11	14.35	14.35	93.1	10,135	0.92%	大買/
2022/03/16	20	13.95	14	14.05	14.15	6	9,988	0.06%
2022/03/15	12	13.75	10	13.80	13.80	2	9,752	0.02%
2022/03/14	10	13.75	0	0.00	13.70	10	9,780	0.10%
2022/03/11	1	13.60	5	13.68	13.70	-4	9,755	-0.04%
2022/03/10	1.2	13.70	25	13.66	13.70	-23.8	9,690	-0.25%
2022/03/09	19	13.26	0	0.00	13.35	19	9,647	0.20%
2022/03/08	6.7	13.24	0.3	13.30	13.25	6.5	9,516	0.07%
2022/03/07	6	13.32	3	13.30	13.40	3	9,374	0.03%
2022/03/04	0.7	13.60	1	13.60	13.60	-0.3	9,279	0.00%
2022/03/03	5.7	13.65	0	0.00	13.65	5.7	9,317	0.06%
2022/03/02	2	13.60	0	0.00	13.65	2	9,338	0.02%
2022/03/01	7	13.62	0	0.00	13.70	7	9,306	0.08%
2022/02/25	4	13.44	1.6	13.48	13.40	2.4	9,255	0.03%
2022/02/24	8.2	13.39	2	13.45	13.35	6.2	9,162	0.07%
2022/02/23	0	0.00	21	13.50	13.55	-21	9,014	-0.23%
2022/02/22	10	13.52	11	13.50	13.55	-1	9,066	-0.01%
2022/02/21	4	13.73	0	0.00	13.65	4	9,092	0.04%
2022/02/18	1.1	13.70	0	0.00	13.75	1.1	9,255	0.01%
2022/02/17	1	13.75	0	0.00	13.70	1	9,255	0.01%
2022/02/16	2.1	13.65	0	0.00	13.70	2.1	9,257	0.02%
2022/02/15	19.2	13.74	1	13.75	13.65	18.2	9,293	0.20%
2022/02/14	2.2	13.65	5	13.75	13.75	-2.8	9,233	-0.03%
2022/02/11	1	13.70	0	0.00	13.80	1	9,171	0.01%
2022/02/10	2	13.73	10	13.65	13.75	-8	9,127	-0.09%
2022/02/09	17.4	13.83	0	0.00	13.80	17.4	9,078	0.19%
2022/02/08	0.1	13.70	2	13.80	13.85	-1.9	8,981	-0.02%
2022/02/07	3	13.60	8	13.65	13.65	-5	8,819	-0.06%
2022/01/26	10	13.37	0.1	13.35	13.30	9.9	8,678	0.11%
2022/01/25	3	13.22	0	0.00	13.20	3	8,651	0.03%
2022/01/24	2.2	13.11	5	13.05	13.40	-2.8	8,588	-0.03%
2022/01/21	43.1	13.25	8	13.20	13.20	35.1	8,332	0.42%
2022/01/20	4	13.41	31.9	13.44	13.45	-27.9	8,158	-0.34%
2022/01/19	0	0.00	13	13.51	13.55	-13	8,135	-0.16%
2022/01/18	13	13.59	6	13.55	13.65	7	8,099	0.09%
2022/01/17	27	13.58	8	13.54	13.55	19	7,991	0.24%
2022/01/14	12	13.63	75.4	13.83	13.75	-63.4	7,835	-0.81%
2022/01/13	178	13.83	97	13.84	13.85	81	7,675	1.06%	大買/
2022/01/12	18.4	13.52	4	13.50	13.55	14.4	7,345	0.20%
2022/01/11	80	13.57	28.2	13.63	13.60	51.8	6,983	0.74%
2022/01/10	1.2	12.79	9	12.80	12.90	-7.8	5,799	-0.13%
2022/01/07	0.3	12.60	2.9	12.59	12.60	-2.6	5,674	-0.05%
2022/01/06	19	12.39	10	12.35	12.35	9	5,424	0.17%
2022/01/05	0	0.00	27.3	12.30	12.35	-27.3	5,346	-0.51%
2022/01/04	1.1	12.15	4	12.20	12.20	-2.9	5,210	-0.06%
2022/01/03	7.7	12.15	3.3	12.16	12.20	4.3	5,178	0.08%
2021/12/30	5	12.20	1.3	12.19	12.15	3.7	5,138	0.07%
2021/12/29	52	12.15	10.1	12.15	12.15	41.9	5,118	0.82%
2021/12/28	4	12.05	0.1	12.05	12.05	3.9	5,057	0.08%
2021/12/27	4.7	12.02	20.1	12.00	12.00	-15.5	4,944	-0.31%
2021/12/24	0	0.00	3.5	12.05	12.05	-3.5	4,855	-0.07%
2021/12/20	0.4	12.05	0	0.00	12.00	0.4	4,958	0.01%
2021/12/17	0.1	12.00	0.5	12.03	12.05	-0.4	4,957	-0.01%
2021/12/16	0	0.00	3	12.00	12.00	-3	4,930	-0.06%
2021/12/15	1	12.00	1	11.95	12.00	0	5,022	0.00%
2021/12/14	4	12.05	1	12.00	12.00	3	5,195	0.06%
2021/12/10	0	0.00	8.1	12.00	12.05	-8.1	5,378	-0.15%
2021/12/09	1	12.00	4	12.00	12.05	-3	5,445	-0.06%
2021/12/08	4	12.00	3	12.00	12.00	1	5,513	0.02%
2021/12/07	0.3	12.00	0	0.00	12.00	0.3	5,452	0.01%
2021/12/06	0.3	12.00	0	0.00	11.95	0.3	5,470	0.00%
2021/12/02	0	0.00	2	11.95	11.95	-2	5,508	-0.04%
2021/11/30	1	11.90	0	0.00	11.90	1	5,609	0.02%
2021/11/29	0.1	12.00	4	12.00	11.95	-3.9	5,634	-0.07%
2021/11/26	1.1	12.10	1	12.10	12.05	0.1	5,662	0.00%
2021/11/25	0	0.00	10	12.10	12.10	-10	6,176	-0.16%
2021/11/24	1.1	12.10	0	0.00	12.10	1.1	6,607	0.02%
2021/11/23	3	12.05	0	0.00	12.00	3	6,862	0.04%
2021/11/22	1	12.05	22	12.05	12.10	-21	6,968	-0.30%
2021/11/19	2.1	12.10	2.2	12.25	12.05	-0.1	7,010	0.00%
2021/11/18	10	12.05	15	12.18	12.20	-5	6,985	-0.07%
2021/11/17	0.2	12.00	12.4	12.01	12.05	-12.2	6,849	-0.18%
2021/11/16	0	0.00	29	11.95	12.00	-29	6,749	-0.43%
2021/11/15	0.3	11.98	1	12.00	12.00	-0.7	6,784	-0.01%
2021/11/12	0	0.00	0.3	12.00	12.00	-0.3	6,783	0.00%
2021/11/11	0.2	11.93	0.1	11.95	11.95	0.1	6,747	0.00%
2021/11/10	0	0.00	0.3	11.90	11.95	-0.3	6,841	0.00%
2021/11/09	0	0.00	4	11.95	11.90	-4	6,884	-0.06%
2021/11/08	0.3	11.95	0.7	11.95	11.95	-0.5	6,888	-0.01%
2021/11/05	2	11.95	10.7	11.95	11.95	-8.7	6,907	-0.13%
2021/11/04	1.4	11.95	10	11.95	11.95	-8.7	6,951	-0.12%
2021/11/03	1.1	12.00	3.3	11.95	12.00	-2.2	6,946	-0.03%
2021/11/02	13	12.00	0	11.95	12.00	13	6,914	0.19%
2021/11/01	0.5	11.95	5	11.95	11.95	-4.5	6,905	-0.06%
2021/10/29	3	11.93	0.3	11.95	11.95	2.7	6,915	0.04%
2021/10/28	0.3	11.95	0	0.00	11.90	0.3	6,871	0.00%
2021/10/27	0	0.00	1	11.95	11.95	-1	6,864	-0.01%
2021/10/26	1.9	11.95	3.1	11.95	11.95	-1.3	6,792	-0.02%
2021/10/25	0.3	11.92	0	0.00	11.95	0.3	6,754	0.00%
2021/10/22	0.1	11.95	5	11.95	11.95	-4.9	6,807	-0.07%
2021/10/21	2	11.95	17	11.96	11.90	-15	6,808	-0.22%
2021/10/20	4.1	11.81	0	0.00	11.80	4.1	6,666	0.06%
2021/10/19	5.1	11.70	0	0.00	11.70	5.1	6,607	0.08%
2021/10/18	37	11.67	0	0.00	11.70	37	6,588	0.56%
2021/10/15	1.3	11.64	0.1	11.65	11.65	1.3	6,594	0.02%
2021/10/14	0	0.00	4	11.60	11.60	-4	6,620	-0.06%
2021/10/13	1.1	11.60	1	11.55	11.60	0.1	6,660	0.00%
2021/10/08	30	11.56	0	0.00	11.55	30	6,656	0.45%
2021/10/06	2.7	11.50	1.2	11.51	11.55	1.6	6,717	0.02%
2021/10/05	0	0.00	0.1	11.55	11.50	-0.1	6,776	0.00%
2021/10/04	3.5	11.55	0	0.00	11.55	3.5	6,784	0.05%
2021/10/01	7.4	11.50	0	0.00	11.50	7.4	6,800	0.11%
2021/09/30	0.1	11.55	0	0.00	11.60	0.1	6,724	0.00%
2021/09/29	1.1	11.55	0	0.00	11.55	1.1	6,730	0.02%
2021/09/27	0.1	11.60	1	11.60	11.55	-0.9	6,763	-0.01%
2021/09/24	0.1	11.60	0	0.00	11.55	0.1	6,736	0.00%
2021/09/23	1	11.50	0	0.00	11.50	1	6,755	0.01%
2021/09/22	8.2	11.43	0	0.00	11.45	8.2	6,779	0.12%
2021/09/17	5	11.55	5.8	11.51	11.50	-0.8	6,703	-0.01%
2021/09/16	12.1	11.42	0	0.00	11.50	12.1	6,504	0.19%
2021/09/15	15.1	11.42	0	0.00	11.40	15.1	6,414	0.24%
2021/09/14	11.5	11.54	0	0.00	11.50	11.5	6,264	0.18%
2021/09/13	7.1	11.59	0	0.00	11.55	7.1	6,172	0.12%
2021/09/10	1.2	11.60	2.3	11.61	11.55	-1.1	6,092	-0.02%
2021/09/09	1.2	11.60	0	0.00	11.55	1.2	6,250	0.02%
2021/09/08	5	11.60	0	0.00	11.55	5	6,226	0.08%
2021/09/07	6.8	11.70	0	0.00	11.65	6.8	6,207	0.11%
2021/09/06	2.2	11.70	0	0.00	11.70	2.2	6,217	0.04%
2021/09/03	0	0.00	161.2	11.70	11.75	-161.2	6,182	-2.61%	大賣/鉅額交易
2021/09/02	2.4	11.65	6	11.65	11.60	-3.6	6,111	-0.06%
2021/09/01	1.3	11.71	3	11.70	11.70	-1.7	6,039	-0.03%
2021/08/31	10.1	11.61	78.3	11.64	11.75	-68.2	5,938	-1.15%
2021/08/30	9	12.15	11.1	12.15	12.20	-2.1	5,404	-0.04%
2021/08/27	5	12.07	9.5	12.04	12.10	-4.5	4,991	-0.09%
2021/08/26	10	12.00	2	12.00	12.00	8	4,724	0.17%
2021/08/25	30	12.00	2.6	11.99	12.00	27.4	4,639	0.59%
2021/08/24	119	12.00	10	11.90	11.95	109	4,618	2.36%	大買/鉅額交易
2021/08/23	0	0.00	0	11.95	11.95	0	4,593	0.00%
2021/08/20	2	11.88	5	11.85	11.90	-3	4,610	-0.07%
2021/08/19	14.5	11.88	1	11.90	11.85	13.5	4,692	0.29%
2021/08/18	1.1	11.90	0	0.00	11.90	1.1	4,657	0.02%
2021/08/17	2	11.85	0.1	11.85	11.90	1.9	4,653	0.04%
2021/08/16	1	11.90	0	0.00	11.90	1	4,627	0.02%
2021/08/13	3	11.93	0	0.00	11.95	3	4,558	0.07%
2021/08/12	0	0.00	0.4	12.00	12.00	-0.4	4,531	-0.01%
2021/08/11	2	11.95	1	11.95	12.00	1	4,578	0.02%
2021/08/10	0	0.00	1.2	11.96	12.00	-1.2	4,695	-0.03%
2021/08/09	2	11.95	0	0.00	11.95	2	4,929	0.04%
2021/08/06	0	0.00	0.3	12.00	11.95	-0.3	5,116	0.00%
2021/08/05	0	0.00	300	11.95	12.00	-300	5,333	-5.62%	大賣/鉅額交易
2021/08/03	2	11.95	0.8	11.90	11.90	1.2	5,912	0.02%
2021/07/30	2	11.90	68	11.90	11.90	-66	6,257	-1.05%
2021/07/29	1	11.90	2	11.90	11.95	-1	6,379	-0.02%
2021/07/28	4	11.90	10	11.80	11.90	-6	6,444	-0.09%
2021/07/27	0	11.90	0	0.00	11.95	0	6,687	0.00%
2021/07/23	0	0.00	0.7	11.95	11.95	-0.7	6,844	-0.01%
2021/07/22	0	11.85	0	0.00	11.90	0	6,919	0.00%
2021/07/21	0	0.00	1	11.85	11.85	-1	6,934	-0.01%
2021/07/20	2	11.88	0	0.00	11.85	2	6,998	0.03%
2021/07/16	0	0.00	8	11.92	11.90	-8	7,058	-0.11%
2021/07/15	0	11.90	10.3	11.90	11.90	-10.3	7,022	-0.15%
2021/07/14	7	11.90	7	11.90	11.90	0	7,136	0.00%
2021/07/13	0	0.00	4	11.90	11.90	-4	7,338	-0.05%
2021/07/12	342.3	11.90	2.1	11.88	11.85	340.3	7,356	4.63%	大買/鉅額交易
2021/07/08	0	0.00	5	11.75	11.80	-5	7,400	-0.07%
2021/07/07	0	0.00	22.1	11.70	11.70	-22.1	7,486	-0.30%
2021/07/06	22	11.70	12	11.66	11.70	10	7,599	0.13%
2021/07/05	100	11.65	0.6	11.65	11.65	99.4	7,708	1.29%
2021/07/02	0	0.00	1	11.60	11.60	-1	7,723	-0.01%
2021/07/01	0.9	11.55	32	11.55	11.55	-31.1	7,727	-0.40%
2021/06/30	3	11.60	1.8	11.60	11.60	1.2	7,769	0.02%
2021/06/29	3	11.55	44.5	11.55	11.60	-41.5	7,784	-0.53%
2021/06/28	1	11.60	30	11.60	11.60	-29	7,810	-0.37%
2021/06/25	2	11.55	0	0.00	11.55	2	7,838	0.03%
2021/06/23	11	11.50	35	11.54	11.55	-24	7,948	-0.30%
2021/06/22	0	0.00	0.5	11.50	11.50	-0.5	7,936	-0.01%
2021/06/21	1	11.45	19	11.40	11.40	-18	7,944	-0.23%
2021/06/18	5	11.45	0	0.00	11.45	5	7,956	0.06%
2021/06/15	1	11.50	0	0.00	11.50	1	8,007	0.01%
2021/06/11	0	0.00	0.1	11.45	11.50	-0.1	8,048	0.00%
2021/06/09	2.1	11.45	0	0.00	11.40	2.1	8,127	0.03%
2021/06/08	51	11.45	0.1	11.45	11.50	51	8,212	0.62%
2021/06/07	0	11.50	0	0.00	11.45	0	8,553	0.00%
2021/06/04	0	0.00	20	11.55	11.55	-20	8,648	-0.23%
2021/06/03	1.1	11.55	20	11.55	11.55	-18.9	8,843	-0.21%
2021/06/02	0	0.00	30.2	11.45	11.50	-30.2	8,945	-0.34%
2021/06/01	302	11.40	10	11.35	11.45	292	8,926	3.27%	大買/鉅額交易
2021/05/31	0	0.00	16	11.35	11.35	-16	8,959	-0.18%
2021/05/28	4	11.30	0	0.00	11.35	4	9,021	0.04%
2021/05/27	13	11.30	0	0.00	11.20	13	9,087	0.14%
2021/05/26	0.5	11.35	0	0.00	11.35	0.5	9,046	0.01%
2021/05/25	10	11.35	0	0.00	11.35	10	9,080	0.11%
2021/05/24	20	11.30	0	0.00	11.30	20	9,197	0.22%
2021/05/21	20	11.30	0	0.00	11.35	20	9,258	0.22%
2021/05/20	42	11.25	2	11.20	11.25	40	9,295	0.43%
2021/05/19	5	11.25	0	0.00	11.25	5	9,306	0.05%
2021/05/18	7	11.26	0	0.00	11.35	7	9,281	0.08%
2021/05/17	52	11.05	5	11.10	11.05	47	9,210	0.51%
2021/05/14	18	11.34	0.1	11.40	11.45	18	8,975	0.20%
2021/05/13	8	11.34	2	11.20	11.30	6	8,808	0.07%
2021/05/12	139	11.46	55.4	11.44	11.40	83.6	8,600	0.97%	大買/
2021/05/11	26.1	11.97	2	11.90	11.85	24.1	8,154	0.30%
2021/05/10	10	12.03	32.3	11.99	12.05	-22.3	8,016	-0.28%
2021/05/07	43	11.92	0.1	11.90	11.90	42.9	7,755	0.55%
2021/05/06	1.1	11.85	0	11.85	11.85	1.1	7,719	0.01%
2021/05/05	0	0.00	32.5	11.71	11.80	-32.5	7,642	-0.43%
2021/05/04	3.5	11.75	0	0.00	11.70	3.5	7,584	0.05%
2021/05/03	0.1	11.85	20	11.91	11.95	-20	7,314	-0.27%
2021/04/29	0	0.00	0.3	11.95	11.95	-0.3	7,206	0.00%
2021/04/28	62	11.95	0	0.00	11.95	62	7,171	0.86%
2021/04/27	0	0.00	24.5	11.90	11.90	-24.5	7,210	-0.34%
2021/04/26	100	11.90	7.5	11.84	11.90	92.5	7,175	1.29%
2021/04/23	0.1	11.80	8	11.75	11.80	-7.9	7,071	-0.11%
2021/04/22	6.1	11.85	0	0.00	11.80	6.1	7,102	0.09%
2021/04/21	0.5	11.85	10	11.85	11.80	-9.5	7,005	-0.14%
2021/04/20	1	11.85	0	0.00	11.90	1	7,047	0.01%
2021/04/19	4.2	11.87	15.4	11.89	11.95	-11.2	6,975	-0.16%
2021/04/16	68	11.70	0.1	11.70	11.70	67.9	6,837	0.99%
2021/04/15	7	11.66	0.1	11.60	11.70	6.9	6,868	0.10%
2021/04/14	0.1	11.50	5	11.50	11.55	-4.9	6,783	-0.07%
2021/04/13	11	11.55	9.8	11.55	11.55	1.2	6,809	0.02%
2021/04/12	10	11.50	0	0.00	11.50	10	6,717	0.15%
2021/04/09	1.2	11.45	1.3	11.42	11.40	-0.1	6,658	0.00%
2021/04/08	7.3	11.45	14.7	11.46	11.45	-7.4	6,602	-0.11%
2021/04/07	1.1	11.45	0.2	11.50	11.45	0.9	6,733	0.01%
2021/04/06	6	11.50	0	0.00	11.45	6	6,741	0.09%
2021/04/01	2	11.50	1.3	11.50	11.50	0.7	6,729	0.01%
2021/03/31	2.1	11.50	0	0.00	11.50	2.1	6,705	0.03%
2021/03/30	1	11.45	0	0.00	11.50	1	6,676	0.01%
2021/03/29	1.3	11.46	5	11.45	11.45	-3.7	6,696	-0.06%
2021/03/26	2	11.45	0	0.00	11.45	2	6,857	0.03%
2021/03/25	3.1	11.40	4	11.40	11.40	-0.9	6,832	-0.01%
2021/03/24	0	11.35	0	0.00	11.35	0	6,908	0.00%
2021/03/23	2	11.35	0	0.00	11.35	2	6,882	0.03%
2021/03/22	0	11.32	20.1	11.35	11.40	-20.1	6,882	-0.29%
2021/03/19	2	11.25	20.3	11.40	11.25	-18.3	6,891	-0.27%
2021/03/18	0	11.40	2	11.40	11.40	-2	6,694	-0.03%
2021/03/17	6	11.50	0	0.00	11.40	6	6,687	0.09%
2021/03/16	0	0.00	1	11.40	11.50	-1	6,673	-0.01%
2021/03/15	2	11.40	0.6	11.45	11.40	1.4	6,744	0.02%
2021/03/12	2.1	11.28	0	0.00	11.40	2.1	6,790	0.03%
2021/03/11	12.1	11.35	12	11.40	11.30	0.1	6,758	0.00%
2021/03/10	7.1	11.49	1.1	11.50	11.50	6	6,461	0.09%
2021/03/09	22.2	11.35	11	11.35	11.45	11.2	6,352	0.18%
2021/03/08	2	11.25	1	11.25	11.20	1	6,131	0.02%
2021/03/05	0	0.00	22	11.16	11.20	-22	6,027	-0.37%
2021/03/04	0.1	11.15	0	0.00	11.20	0.1	6,083	0.00%
2021/03/03	22	11.19	6	11.20	11.20	16	6,003	0.27%
2021/03/02	22	11.17	5	11.20	11.10	17	5,903	0.29%
2021/02/26	1.1	11.05	0	0.00	11.10	1.1	5,833	0.02%
2021/02/25	1.1	11.05	38.8	11.06	11.10	-37.7	5,733	-0.66%
2021/02/24	17	11.00	20	11.05	11.00	-3	5,695	-0.05%
2021/02/23	0	0.00	13	10.94	10.95	-13	5,537	-0.23%
2021/02/22	1	10.85	0	0.00	10.85	1	5,470	0.02%
2021/02/19	0	0.00	2.5	10.81	10.85	-2.5	5,431	-0.05%
2021/02/18	9.1	10.85	101	10.85	10.85	-92	5,407	-1.70%	大賣/
2021/02/17	0	0.00	10	10.80	10.80	-10	5,432	-0.18%
2021/02/05	0	0.00	1	10.75	10.70	-1	5,362	-0.02%
2021/02/04	1	10.70	15	10.68	10.70	-14	5,329	-0.26%
2021/02/03	0	10.70	0	0.00	10.70	0	5,426	0.00%
2021/02/02	0.1	10.73	40	10.70	10.70	-39.9	5,457	-0.73%
2021/02/01	1.1	10.65	60	10.68	10.70	-58.9	5,461	-1.08%
2021/01/29	1.1	10.70	0	0.00	10.65	1.1	5,429	0.02%
2021/01/28	6.2	10.69	0	0.00	10.70	6.2	5,410	0.11%
2021/01/26	53	10.70	25	10.70	10.70	28	5,329	0.53%
2021/01/25	51	10.70	2	10.75	10.75	49	5,309	0.92%
2021/01/22	4.1	10.69	0	0.00	10.70	4.1	5,254	0.08%
2021/01/21	0	10.75	0	0.00	10.70	0	5,197	0.00%
2021/01/20	102.1	10.80	0	0.00	10.70	102.1	5,154	1.98%	大買/鉅額交易
2021/01/19	10	10.85	0	0.00	10.85	10	5,042	0.20%
2021/01/18	3	10.83	0.1	10.85	10.85	2.9	5,096	0.06%
2021/01/15	5	10.88	5	10.90	10.85	0	5,084	0.00%
2021/01/14	0	0.00	4.4	10.93	10.95	-4.4	5,046	-0.09%
2021/01/13	0	0.00	18	10.95	10.95	-18	5,034	-0.36%
2021/01/12	1.1	11.00	47	10.90	10.90	-45.9	4,950	-0.93%
2021/01/11	18	11.00	5	10.96	11.00	13	4,897	0.27%
2021/01/08	2.2	10.85	5.5	10.90	10.90	-3.3	4,813	-0.07%
2021/01/07	7.2	10.82	0	0.00	10.85	7.2	4,709	0.15%
2021/01/06	3.1	10.80	23	10.88	10.80	-19.9	4,705	-0.42%
2021/01/05	1	10.80	0.4	10.85	10.85	0.6	4,619	0.01%
2021/01/04	3	10.85	0	0.00	10.85	3	4,590	0.07%
2020/12/31	1	10.90	0	0.00	10.85	1	4,533	0.02%
2020/12/30	0.7	10.80	18	10.79	10.90	-17.3	4,442	-0.39%
2020/12/29	15.1	10.75	0	10.75	10.75	15.1	4,263	0.35%
2020/12/28	4	10.73	0	0.00	10.75	4	4,227	0.10%
2020/12/25	0	0.00	2	10.78	10.75	-2	4,213	-0.05%
2020/12/24	12	10.76	0	10.80	10.80	12	4,196	0.29%
2020/12/23	2.2	10.73	5	10.70	10.75	-2.8	4,173	-0.07%
2020/12/22	43.2	10.77	36.4	10.75	10.75	6.8	4,135	0.16%
2020/12/21	8	10.86	35	10.85	10.85	-27	3,985	-0.68%
2020/12/18	0	0.00	0.2	10.80	10.80	-0.2	4,024	0.00%
2020/12/17	8	10.86	25	10.90	10.90	-17	4,000	-0.42%
2020/12/16	0	0.00	0.1	10.90	10.90	-0.1	4,050	0.00%
2020/12/15	4	10.80	15	10.80	10.80	-11	4,044	-0.27%
2020/12/14	4	10.90	3	10.90	10.85	1	4,008	0.03%
2020/12/11	3	10.90	1	10.95	10.95	2	3,970	0.05%
2020/12/10	0.2	10.85	0.3	10.85	10.85	-0.1	3,963	0.00%
2020/12/09	0.1	10.85	2	10.80	10.85	-1.9	3,916	-0.05%
2020/12/08	2	10.93	0	0.00	10.90	2	3,796	0.05%
2020/12/07	1	11.00	15.5	11.00	11.05	-14.5	3,712	-0.39%
2020/12/04	7.1	10.95	3	10.95	10.95	4.1	3,662	0.11%
2020/12/03	3.1	10.95	0	0.00	10.95	3.1	3,657	0.08%
2020/12/02	0	0.00	2	10.90	10.95	-2	3,684	-0.05%
2020/12/01	5	10.95	0	0.00	10.95	5	3,771	0.13%
2020/11/30	22	10.98	0	0.00	10.90	22	3,828	0.57%
2020/11/26	5	11.00	0.4	10.95	11.00	4.6	3,875	0.12%
2020/11/25	0	0.00	20	11.03	11.00	-20	3,991	-0.50%
2020/11/24	10.2	11.05	0	0.00	11.05	10.2	3,969	0.26%
2020/11/23	0.4	11.00	10.1	11.00	11.00	-9.7	4,016	-0.24%
2020/11/20	0.4	11.00	0	0.00	11.00	0.4	4,350	0.01%
2020/11/17	2	11.00	8	10.98	11.00	-6	4,945	-0.12%
2020/11/16	0.5	10.95	21.4	11.00	11.05	-21	5,160	-0.41%
2020/11/13	2.1	10.98	5	10.95	11.00	-2.9	5,210	-0.06%
2020/11/12	0.1	11.10	10	11.05	11.05	-9.9	5,270	-0.19%
2020/11/11	1.5	11.02	77	11.10	11.15	-75.5	5,377	-1.40%
2020/11/10	0	0.00	40	10.95	11.00	-40	5,314	-0.75%
2020/11/09	0	0.00	5	10.95	10.95	-5	5,351	-0.09%
2020/11/06	5.2	10.90	50	10.85	10.85	-44.8	5,394	-0.83%
2020/11/05	5.1	10.85	0.2	10.90	10.85	4.9	5,435	0.09%
2020/11/04	0	0.00	1	10.95	10.95	-1	5,508	-0.02%
2020/11/02	4	10.85	0	0.00	10.90	4	5,625	0.07%
2020/10/30	12	10.85	3	10.85	10.85	9	5,639	0.16%
2020/10/29	1	10.80	1.7	10.87	10.85	-0.7	5,632	-0.01%
2020/10/28	0	0.00	10	10.90	10.85	-10	5,655	-0.18%
2020/10/27	0	0.00	4.3	10.95	10.90	-4.3	5,646	-0.08%
2020/10/26	2	11.00	3	10.95	10.95	-1	5,653	-0.02%
2020/10/21	6	10.76	17	10.75	10.80	-11	5,745	-0.19%
2020/10/20	0	0.00	0.4	10.85	10.80	-0.4	5,770	-0.01%
2020/10/16	1	10.75	0	0.00	10.75	1	5,818	0.02%
2020/10/15	5	10.79	1	10.75	10.80	4	5,921	0.07%
2020/10/13	0.1	10.90	0	0.00	10.90	0.1	5,979	0.00%
2020/10/12	2.2	10.92	0.1	10.90	10.90	2.1	6,024	0.04%
2020/10/08	2	10.90	15.5	10.90	10.95	-13.5	6,061	-0.22%
2020/10/07	1	10.90	20.2	10.85	10.90	-19.2	6,071	-0.32%
2020/10/06	16	10.86	30.2	10.85	10.85	-14.2	6,106	-0.23%
2020/10/05	0	0.00	13.5	10.80	10.80	-13.5	6,182	-0.22%
2020/09/30	1	10.75	21.8	10.75	10.70	-20.8	6,198	-0.34%
2020/09/29	5	10.70	1	10.65	10.65	4	6,154	0.06%
2020/09/28	5	10.65	1	10.65	10.65	4	6,203	0.06%
2020/09/25	10	10.55	0	0.00	10.55	10	6,291	0.16%
2020/09/24	71	10.55	6	10.50	10.50	65	6,315	1.03%
2020/09/23	8.7	10.74	0	0.00	10.70	8.7	6,244	0.14%
2020/09/22	15	10.80	0	0.00	10.75	15	6,199	0.24%
2020/09/21	1	10.95	0	0.00	10.90	1	6,160	0.02%
2020/09/18	5	10.95	0	0.00	10.95	5	6,197	0.08%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/16	2	10.95	0	0.00	10.90	2	6,232	0.03%
2020/09/14	3	10.93	0	0.00	10.95	3	6,298	0.05%
2020/09/10	3	10.97	0	0.00	11.00	3	6,312	0.05%
2020/09/09	1	10.95	2	10.90	10.95	-1	6,353	-0.02%
2020/09/08	0	0.00	1	11.05	11.05	-1	6,378	-0.02%
2020/09/07	1	10.95	0	0.00	10.95	1	6,471	0.02%
2020/09/04	16	10.83	1	10.85	10.80	15	6,554	0.23%
2020/09/03	3	10.97	0	0.00	10.95	3	6,507	0.05%
2020/09/02	18	11.01	0	0.00	11.00	18	6,491	0.28%
2020/09/01	3	11.15	3	11.10	11.05	0	6,484	0.00%
2020/08/31	18	11.20	0	0.00	11.15	18	6,466	0.28%
2020/08/28	1.2	11.32	3	11.25	11.30	-1.8	6,430	-0.03%
2020/08/27	3	11.33	5	11.40	11.30	-2	6,530	-0.03%
2020/08/26	13	11.29	16	11.30	11.30	-3	6,487	-0.05%
2020/08/25	447.2	12.05	8	12.07	12.10	439.2	6,157	7.13%	大買/鉅額交易
2020/08/24	39	12.00	4	12.00	12.00	35	5,885	0.59%
2020/08/21	5	12.00	3	12.05	12.05	2	5,735	0.03%
2020/08/20	11	11.99	0	0.00	11.90	11	5,667	0.19%
2020/08/19	8	12.13	4	12.10	12.10	4	5,449	0.07%
2020/08/18	0.2	12.10	6	12.05	12.10	-5.8	5,388	-0.11%
2020/08/17	1	12.05	0	0.00	12.05	1	5,363	0.02%
2020/08/14	0	0.00	0.5	12.00	11.95	-0.5	5,231	-0.01%
2020/08/13	0	0.00	23.5	12.00	12.00	-23.5	5,205	-0.45%
2020/08/12	2	12.00	49.1	11.95	12.00	-47.1	5,115	-0.92%
2020/08/11	0	0.00	45	12.00	11.95	-45	5,056	-0.89%
2020/08/10	0	0.00	24	11.96	12.00	-24	5,032	-0.48%
2020/08/07	1	11.90	9	11.90	11.95	-8	4,985	-0.16%
2020/08/06	1	11.85	1	11.75	11.85	0	4,969	0.00%
2020/08/04	1	11.70	30	11.70	11.70	-29	5,035	-0.58%
2020/08/03	5	11.70	0	0.00	11.65	5	5,072	0.10%
2020/07/31	0	0.00	20	11.75	11.70	-20	5,074	-0.39%
2020/07/29	0	0.00	0.5	11.70	11.70	-0.5	5,138	-0.01%
2020/07/28	51.1	11.67	2	11.65	11.65	49.1	5,188	0.95%
2020/07/27	6	11.73	4	11.66	11.70	2	5,255	0.04%
2020/07/24	10	11.85	2	11.90	11.85	8	5,214	0.15%
2020/07/23	0	0.00	2.2	11.95	11.90	-2.2	5,235	-0.04%
2020/07/22	0	0.00	60	11.95	11.95	-60	5,272	-1.14%
2020/07/21	0	0.00	45	11.91	11.95	-45	5,290	-0.85%
2020/07/20	1	11.85	0	0.00	11.80	1	5,195	0.02%
2020/07/17	3	11.85	5	11.87	11.90	-2	5,220	-0.04%
2020/07/16	1	11.85	2	11.85	11.90	-1	5,303	-0.02%
2020/07/15	0	0.00	5.6	11.78	11.80	-5.6	5,275	-0.11%
2020/07/14	55	11.75	0	0.00	11.75	55	5,395	1.02%
2020/07/13	0	0.00	14.7	11.75	11.80	-14.7	5,481	-0.27%
2020/07/10	0.2	11.80	0	0.00	11.75	0.2	5,566	0.00%
2020/07/09	6	11.90	0	0.00	11.85	6	5,594	0.11%
2020/07/07	6	11.80	8	11.80	11.80	-2	5,806	-0.03%
2020/07/06	1.8	11.85	2	11.85	11.85	-0.2	5,902	0.00%
2020/07/03	7	11.75	1.2	11.75	11.70	5.8	5,943	0.10%
2020/07/02	21	11.70	0	0.00	11.70	21	5,964	0.35%
2020/07/01	0	0.00	4	11.70	11.65	-4	6,040	-0.07%
2020/06/30	27	11.65	0	0.00	11.65	27	6,104	0.44%
2020/06/29	6	11.66	1	11.65	11.65	5	6,119	0.08%
2020/06/24	10	11.75	0	0.00	11.75	10	6,170	0.16%
2020/06/23	9	11.75	7.2	11.80	11.75	1.8	6,260	0.03%
2020/06/18	2	11.88	0	0.00	11.90	2	6,735	0.03%
2020/06/17	5	11.80	0	0.00	11.90	5	6,813	0.07%
2020/06/16	20	11.78	0	0.00	11.80	20	7,062	0.28%
2020/06/15	1.1	11.75	0	0.00	11.70	1.1	7,552	0.01%
2020/06/12	15	11.66	2	11.65	11.70	13	7,744	0.17%
2020/06/11	4.3	11.81	18	11.89	11.80	-13.7	7,862	-0.17%
2020/06/10	14	11.89	2	11.95	11.95	12	7,969	0.15%
2020/06/09	2	11.90	0	0.00	11.95	2	8,425	0.02%
2020/06/05	6	11.85	0.2	11.90	11.85	5.8	8,808	0.07%
2020/06/04	12	11.78	6	11.85	11.85	6	9,065	0.07%
2020/06/03	6	11.70	26	11.85	11.85	-20	9,227	-0.22%
2020/06/02	10	11.60	0	0.00	11.65	10	9,165	0.11%
2020/06/01	2	11.55	16	11.57	11.55	-14	9,162	-0.15%
2020/05/29	7	11.40	5	11.50	11.40	2	9,190	0.02%
2020/05/28	5	11.50	10.1	11.50	11.50	-5.1	9,131	-0.06%
2020/05/27	0	0.00	10.6	11.45	11.45	-10.6	9,316	-0.11%
2020/05/25	6	11.33	1	11.40	11.40	5	9,598	0.05%
2020/05/22	8	11.36	6	11.40	11.40	2	9,636	0.02%
2020/05/21	7	11.46	1	11.45	11.50	6	9,639	0.06%
2020/05/20	3	11.45	0	0.00	11.45	3	9,651	0.03%
2020/05/19	5	11.45	0	0.00	11.45	5	9,645	0.05%
2020/05/18	4	11.35	0	0.00	11.35	4	9,669	0.04%
2020/05/15	12	11.35	6	11.35	11.35	6	9,670	0.06%
2020/05/14	0.2	11.40	0	0.00	11.35	0.2	9,660	0.00%
2020/05/13	5	11.45	2	11.35	11.40	3	9,643	0.03%
2020/05/12	14	11.38	0	0.00	11.35	14	9,624	0.15%
2020/05/07	14	11.20	0	0.00	11.20	14	9,529	0.15%
2020/05/06	17	11.24	0	0.00	11.20	17	9,531	0.18%
2020/05/05	1	11.30	5	11.25	11.30	-4	9,614	-0.04%
2020/05/04	20	11.25	0.2	11.30	11.25	19.8	9,688	0.20%
2020/04/30	27	11.46	73.7	11.50	11.45	-46.7	9,665	-0.48%
2020/04/29	1	11.30	90.3	11.34	11.30	-89.3	9,745	-0.92%
2020/04/28	0	0.00	11.8	11.18	11.20	-11.8	9,827	-0.12%
2020/04/27	20	11.10	20	11.15	11.10	0	10,092	0.00%
2020/04/24	5	10.90	0	0.00	10.95	5	10,138	0.05%
2020/04/23	5	10.90	0	0.00	10.90	5	10,098	0.05%
2020/04/22	16	10.67	27	10.73	10.80	-11	10,083	-0.11%
2020/04/21	129	10.90	6.1	10.98	10.85	122.9	10,114	1.22%	大買/鉅額交易
2020/04/20	8	11.03	6	11.10	11.10	2	10,024	0.02%
2020/04/17	9	11.11	102	11.16	11.00	-93	10,054	-0.92%	大賣/
2020/04/16	55	11.00	0	0.00	11.00	55	9,942	0.55%
2020/04/15	27	11.10	30	11.20	11.15	-3	9,875	-0.03%
2020/04/14	72	11.00	0	0.00	11.00	72	9,838	0.73%
2020/04/13	2	10.80	15.1	10.80	10.80	-13.1	9,830	-0.13%
2020/04/10	5	10.91	0	0.00	10.95	5	9,773	0.05%
2020/04/09	2	10.65	20	10.65	10.65	-18	9,640	-0.19%
2020/04/08	0.2	10.65	1	10.55	10.55	-0.8	9,507	-0.01%
2020/04/07	2	10.30	0	0.00	10.35	2	9,413	0.02%
2020/04/06	27	10.16	0	0.00	10.20	27	9,380	0.29%
2020/04/01	5	10.28	0	0.00	10.20	5	9,304	0.05%
2020/03/31	21	10.30	1	10.35	10.35	20	9,234	0.22%
2020/03/30	1	10.30	0	0.00	10.25	1	9,179	0.01%
2020/03/27	7	10.42	3	10.47	10.45	4	9,041	0.04%
2020/03/26	36	10.57	1.1	10.40	10.35	34.9	8,911	0.39%
2020/03/25	13	10.34	6	10.46	10.55	7	8,761	0.08%
2020/03/24	30	9.82	45	9.95	10.00	-15	8,512	-0.18%
2020/03/23	6	9.50	5	9.63	9.69	1	8,362	0.01%
2020/03/20	18	9.84	50	9.80	9.90	-32	8,291	-0.39%
2020/03/19	54	9.16	88	9.17	9.16	-34	8,036	-0.42%
2020/03/18	33	10.13	0	0.00	10.05	33	7,533	0.44%
2020/03/17	8.1	10.30	7	10.30	10.25	1.1	7,335	0.01%
2020/03/16	49	10.92	6	10.80	10.75	43	7,126	0.60%
2020/03/13	7	10.96	136	10.97	11.20	-129	6,913	-1.87%	大賣/鉅額交易
2020/03/12	10	11.74	97.3	11.64	11.65	-87.3	6,467	-1.35%
2020/03/11	22	12.01	53.7	11.97	11.95	-31.7	6,105	-0.52%
2020/03/10	23.1	11.90	70	11.93	12.00	-46.9	6,024	-0.78%
2020/03/09	11	12.11	4	12.05	12.05	7	5,785	0.12%
2020/03/06	4	12.25	0	0.00	12.25	4	5,553	0.07%
2020/03/05	0	0.00	20	12.30	12.30	-20	5,547	-0.36%
2020/03/04	5	12.21	37	12.29	12.25	-32	5,533	-0.58%
2020/03/03	0	0.00	10.4	12.25	12.30	-10.4	5,507	-0.19%
2020/03/02	16	12.21	10	12.23	12.20	6	5,524	0.11%
2020/02/27	16	12.38	3	12.40	12.35	13	5,330	0.24%
2020/02/26	34.4	12.40	44	12.30	12.35	-9.7	5,257	-0.18%
2020/02/25	9	12.15	13	12.15	12.15	-4	5,042	-0.08%
2020/02/24	6	12.20	5	12.25	12.25	1	4,989	0.02%
2020/02/21	0	0.00	1	12.35	12.30	-1	4,969	-0.02%
2020/02/20	11.2	12.36	2	12.40	12.35	9.2	4,984	0.18%
2020/02/19	0	0.00	2.1	12.35	12.35	-2.1	4,993	-0.04%
2020/02/18	4	12.26	15	12.25	12.30	-11	5,019	-0.22%
2020/02/17	4	12.23	0	0.00	12.25	4	5,029	0.08%
2020/02/14	2	12.25	1	12.30	12.30	1	5,047	0.02%
2020/02/13	2	12.30	0	0.00	12.30	2	5,061	0.04%
2020/02/12	0	0.00	2	12.25	12.25	-2	5,200	-0.04%
2020/02/11	0	0.00	2	12.20	12.25	-2	5,280	-0.04%
2020/02/07	1	12.25	1	12.25	12.30	0	5,384	0.00%
2020/02/06	1	12.30	0	0.00	12.35	1	5,398	0.02%
2020/02/05	17	12.10	0	0.00	12.15	17	5,354	0.32%
2020/02/04	3	12.13	50	12.10	12.15	-47	5,261	-0.89%
2020/02/03	5	11.90	61.7	11.99	12.05	-56.7	5,305	-1.07%
2020/01/31	11	12.14	0	0.00	12.15	11	5,124	0.21%
2020/01/30	22	12.10	4	12.10	12.10	18	4,971	0.36%
2020/01/20	20	12.43	0	0.00	12.50	20	4,664	0.43%
2020/01/17	0	0.00	1	12.40	12.45	-1	4,600	-0.02%
2020/01/15	9	12.50	4	12.45	12.50	5	4,644	0.11%
2020/01/13	26	12.38	8	12.31	12.40	18	4,568	0.39%
2020/01/06	0	0.00	6.1	12.10	12.15	-6.1	4,541	-0.13%
2020/01/03	5	12.10	1	12.05	12.10	4	4,529	0.09%
2019/12/26	0	0.00	1	11.95	11.95	-1	4,518	-0.02%
2019/12/25	0	0.00	4.3	11.95	12.00	-4.3	4,558	-0.09%
2019/12/23	0	0.00	2.4	11.96	12.00	-2.4	4,645	-0.05%
2019/12/20	1.7	11.97	0	0.00	11.95	1.7	4,686	0.04%
2019/12/18	0.4	11.95	0	0.00	11.95	0.4	4,737	0.01%
2019/12/17	5	11.95	0	0.00	11.95	5	4,780	0.10%
2019/12/13	0	0.00	8	11.90	11.90	-8	4,808	-0.17%
2019/12/12	2.1	11.88	0.1	11.90	11.90	2	4,794	0.04%
2019/12/11	0.2	11.90	0	0.00	11.90	0.2	4,749	0.00%
2019/12/10	0	0.00	5	11.85	11.85	-5	4,721	-0.11%
2019/12/09	8	11.85	1	11.85	11.85	7	4,767	0.15%
2019/12/06	1	11.85	0	0.00	11.85	1	4,763	0.02%
2019/12/04	5	11.85	0	0.00	11.90	5	4,766	0.10%
2019/12/02	3	11.93	0.1	11.95	11.95	2.9	4,797	0.06%
2019/11/29	0.3	11.95	0	0.00	11.95	0.3	4,759	0.01%
2019/11/28	1	11.95	0	0.00	11.95	1	4,769	0.02%
2019/11/27	0	0.00	4	11.94	12.00	-4	4,793	-0.08%
2019/11/26	6	11.95	0	0.00	11.90	6	4,778	0.13%
2019/11/25	8	11.95	0	0.00	11.90	8	4,848	0.16%
2019/11/22	0	0.00	1.1	11.90	11.90	-1.1	5,085	-0.02%
2019/11/21	0	0.00	4	11.90	11.90	-4	5,276	-0.08%
2019/11/20	12	11.95	53	11.90	11.95	-41	5,334	-0.77%
2019/11/19	0.4	11.90	0	0.00	11.90	0.4	5,419	0.01%
2019/11/14	1	11.95	0	0.00	11.90	1	5,493	0.02%
2019/11/13	4	11.91	0	0.00	11.95	4	5,561	0.07%
2019/11/12	3	11.95	0	0.00	12.00	3	5,614	0.05%
2019/11/11	13	11.99	10	11.96	11.95	3	5,657	0.05%
2019/11/08	5.4	11.90	17	11.90	11.95	-11.7	5,546	-0.21%
2019/11/07	53	11.90	0	0.00	11.85	53	5,492	0.96%
2019/11/06	0	0.00	52	11.80	11.85	-52	5,447	-0.95%
2019/11/05	20	11.85	0	0.00	11.85	20	5,393	0.37%
2019/11/04	2	11.78	8	11.79	11.85	-6	5,475	-0.11%
2019/11/01	0	0.00	2	11.75	11.80	-2	5,450	-0.04%
2019/10/31	1	11.80	1	11.80	11.75	0	5,542	0.00%
2019/10/30	1.2	11.76	0	0.00	11.80	1.2	5,514	0.02%
2019/10/29	1	11.80	0	0.00	11.75	1	5,526	0.02%
2019/10/28	51	11.80	0	0.00	11.75	51	5,520	0.92%
2019/10/25	2	11.80	0	0.00	11.80	2	5,506	0.04%
2019/10/24	0	0.00	3	11.80	11.85	-3	5,485	-0.05%
2019/10/23	15	11.80	0	0.00	11.80	15	5,494	0.27%
2019/10/22	5	11.80	2.5	11.81	11.80	2.5	5,551	0.04%
2019/10/21	2	11.80	0	0.00	11.85	2	5,553	0.04%
2019/10/18	2	11.85	0	0.00	11.90	2	5,619	0.04%
2019/10/17	10	11.85	0	0.00	11.80	10	5,500	0.18%
2019/10/16	6	11.81	1	11.85	11.80	5	5,484	0.09%
2019/10/15	1.6	11.85	0	0.00	11.85	1.6	5,482	0.03%
2019/10/14	2	11.80	6	11.77	11.85	-4	5,481	-0.07%
2019/10/09	2	11.75	0	11.80	11.75	2	5,435	0.04%
2019/10/08	0.7	11.80	8	11.75	11.75	-7.3	5,448	-0.13%
2019/10/07	0.2	11.80	0	0.00	11.75	0.2	5,497	0.00%
2019/10/04	40	11.80	0	0.00	11.75	40	5,483	0.73%
2019/10/03	4	11.78	0	0.00	11.75	4	5,482	0.07%
2019/10/02	6	11.85	0	0.00	11.80	6	5,476	0.11%
2019/10/01	1	11.85	0.3	11.90	11.85	0.7	5,480	0.01%
2019/09/27	5	11.89	0	0.00	11.85	5	5,447	0.09%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/25	4.1	11.95	0	0.00	11.95	4.1	5,510	0.07%
2019/09/23	3	11.95	10	12.00	12.00	-7	5,509	-0.13%
2019/09/19	5	11.95	0	0.00	11.95	5	5,497	0.09%
2019/09/17	6	11.95	0	0.00	11.90	6	5,493	0.11%
2019/09/12	3	11.97	0	0.00	11.95	3	5,602	0.05%
2019/09/11	3	11.95	0	0.00	12.00	3	5,706	0.05%
2019/09/10	1	11.90	0.1	12.00	11.95	0.9	5,704	0.02%
2019/09/09	0	0.00	10	11.80	11.85	-10	5,684	-0.18%
2019/09/06	3	11.75	0	0.00	11.80	3	5,681	0.05%
2019/09/05	20	11.70	2	11.70	11.80	18	5,745	0.31%
2019/09/04	9	11.77	0.1	11.85	11.80	9	5,954	0.15%
2019/09/03	7	11.75	3	11.75	11.75	4	6,119	0.07%
2019/08/29	3.1	11.74	10	11.75	11.75	-6.9	6,575	-0.10%
2019/08/28	0	0.00	3	11.75	11.75	-3	6,656	-0.05%
2019/08/27	18	11.59	19	11.61	11.60	-1	6,643	-0.02%
2019/08/26	64.1	12.41	70	12.43	12.45	-5.9	6,459	-0.09%
2019/08/22	22	12.50	1	12.50	12.50	21	6,224	0.34%
2019/08/21	21	12.51	4	12.50	12.50	17	6,194	0.27%
2019/08/20	3.3	12.55	0.5	12.55	12.55	2.7	6,269	0.04%
2019/08/19	6	12.50	0	0.00	12.55	6	6,294	0.10%
2019/08/16	0.1	12.45	33	12.42	12.45	-32.9	6,276	-0.52%
2019/08/15	17	12.36	0	0.00	12.35	17	6,222	0.27%
2019/08/14	5	12.50	0	0.00	12.55	5	6,212	0.08%
2019/08/13	1	12.45	1	12.45	12.45	0	6,170	0.00%
2019/08/12	23.3	12.46	0	0.00	12.50	23.3	6,160	0.38%
2019/08/08	1	12.35	12	12.35	12.40	-11	6,131	-0.18%
2019/08/07	10	12.30	1	12.30	12.30	9	6,166	0.15%
2019/08/06	1	12.20	1	12.10	12.25	0	6,224	0.00%
2019/08/05	1	12.30	3	12.32	12.30	-2	6,174	-0.03%
2019/08/02	11	12.42	2	12.43	12.40	9	6,213	0.14%
2019/08/01	18	12.57	5	12.55	12.55	13	6,158	0.21%
2019/07/31	27	12.66	0	0.00	12.65	27	6,169	0.44%
2019/07/29	0	0.00	2	12.75	12.75	-2	6,365	-0.03%
2019/07/25	0	0.00	8.2	12.76	12.80	-8.2	6,663	-0.12%
2019/07/24	1	12.80	6	12.78	12.70	-5	6,821	-0.07%
2019/07/23	3	12.80	0	0.00	12.80	3	6,955	0.04%
2019/07/22	2	12.70	25.1	12.69	12.75	-23.1	7,128	-0.32%
2019/07/19	0	0.00	0.4	12.65	12.65	-0.4	7,092	-0.01%
2019/07/18	51	12.55	0	0.00	12.60	51	7,096	0.72%
2019/07/16	6	12.59	1	12.55	12.55	5	7,046	0.07%
2019/07/12	10	12.55	0	0.00	12.60	10	7,022	0.14%
2019/07/11	8	12.51	0	0.00	12.55	8	7,011	0.11%
2019/07/10	1	12.50	0	0.00	12.50	1	7,008	0.01%
2019/07/09	2	12.50	4	12.50	12.50	-2	7,017	-0.03%
2019/07/08	3	12.50	1	12.40	12.45	2	7,020	0.03%
2019/07/05	0.7	12.45	0	0.00	12.45	0.7	7,018	0.01%
2019/07/04	1	12.45	4	12.40	12.40	-3	7,176	-0.04%
2019/07/03	8	12.33	0	0.00	12.40	8	7,239	0.11%
2019/07/02	5	12.35	10	12.35	12.30	-5	7,284	-0.07%
2019/07/01	16	12.45	0	0.00	12.45	16	7,237	0.22%
2019/06/27	1	12.50	0	0.00	12.50	1	7,246	0.01%
2019/06/26	4	12.40	0	0.00	12.45	4	7,237	0.06%
2019/06/25	2	12.40	2	12.40	12.45	0	7,224	0.00%
2019/06/24	6	12.42	0	0.00	12.45	6	7,254	0.08%
2019/06/20	5	12.50	0	0.00	12.50	5	7,287	0.07%
2019/06/19	3	12.48	0	0.00	12.55	3	7,346	0.04%
2019/06/18	5	12.50	5	12.55	12.50	0	7,272	0.00%
2019/06/17	6	12.44	11	12.40	12.45	-5	7,354	-0.07%
2019/06/14	9	12.35	5	12.40	12.35	4	7,446	0.05%
2019/06/13	2	12.25	0	12.35	12.30	2	7,594	0.03%
2019/06/12	20	12.27	37	12.24	12.25	-17	7,738	-0.22%
2019/06/11	10	12.52	45	12.50	12.50	-35	7,488	-0.47%
2019/06/10	4	12.75	60	12.70	12.70	-56	7,366	-0.76%
2019/06/06	2	12.50	33	12.58	12.55	-31	7,260	-0.43%
2019/06/05	2	12.43	25	12.40	12.45	-23	7,010	-0.33%
2019/06/04	1	12.30	12.4	12.29	12.30	-11.4	6,885	-0.17%
2019/06/03	6	12.12	15	12.18	12.30	-9	6,919	-0.13%
2019/05/31	7	12.24	5	12.20	12.25	2	6,870	0.03%
2019/05/29	10	12.10	0	0.00	12.10	10	6,807	0.15%
2019/05/28	14	12.18	0	0.00	12.10	14	6,798	0.21%
2019/05/27	0	0.00	15.2	12.18	12.20	-15.2	6,759	-0.22%
2019/05/23	3	12.00	15	12.05	12.00	-12	6,584	-0.18%
2019/05/21	5	12.05	4	11.90	12.05	1	6,598	0.02%
2019/05/20	5	11.90	0	0.00	11.90	5	6,529	0.08%
2019/05/17	12	11.84	12	11.84	11.85	0	6,516	0.00%
2019/05/16	20	11.75	0	0.00	11.80	20	6,538	0.31%
2019/05/15	2	11.80	10	11.85	11.80	-8	6,523	-0.12%
2019/05/14	7	11.65	5	11.75	11.75	2	6,503	0.03%
2019/05/13	2	11.80	2	11.80	11.80	0	6,397	0.00%
2019/05/10	3	11.85	0	0.00	11.90	3	6,424	0.05%
2019/05/09	11	11.84	5	11.80	11.85	6	6,341	0.09%
2019/05/08	0	0.00	3.2	11.90	11.90	-3.2	6,297	-0.05%
2019/05/06	17	11.90	67	11.90	11.85	-50	6,235	-0.80%
2019/05/03	2	12.00	2	12.05	12.05	0	6,031	0.00%
2019/05/02	0.5	12.10	22.1	12.11	12.15	-21.6	5,909	-0.37%
2019/04/30	2	11.80	39	11.99	12.00	-37	5,811	-0.64%
2019/04/29	41	11.75	27	11.67	11.80	14	5,626	0.25%
2019/04/26	1	11.50	70	11.44	11.50	-69	5,418	-1.27%
2019/04/25	0	0.00	11	11.36	11.40	-11	5,215	-0.21%
2019/04/24	35.7	11.35	0	0.00	11.35	35.7	5,158	0.69%
2019/04/22	0	0.00	2.4	11.30	11.30	-2.4	5,175	-0.05%
2019/04/18	0	0.00	4	11.20	11.20	-4	5,285	-0.08%
2019/04/17	35	11.25	0	0.00	11.25	35	5,287	0.66%
2019/04/16	3	11.25	0	0.00	11.25	3	5,247	0.06%
2019/04/15	3	11.27	0	0.00	11.30	3	5,204	0.06%
2019/04/11	10	11.25	71	11.20	11.25	-61	5,135	-1.19%
2019/04/10	18	11.19	9	11.20	11.25	9	5,099	0.18%
2019/04/09	32	11.33	0	0.00	11.30	32	4,895	0.65%
2019/04/08	5	11.40	39	11.35	11.35	-34	4,826	-0.70%
2019/04/03	0	0.00	105.7	11.35	11.35	-105.7	4,730	-2.23%	大賣/鉅額交易
2019/04/02	5	11.40	0	0.00	11.35	5	4,668	0.11%
2019/03/29	2	11.40	12	11.40	11.40	-10	4,544	-0.22%
2019/03/27	1	11.35	0	0.00	11.40	1	4,445	0.02%
2019/03/26	1	11.30	0	0.00	11.35	1	4,395	0.02%
2019/03/25	11	11.20	0	0.00	11.20	11	4,347	0.25%
2019/03/22	26	11.29	2	11.20	11.30	24	4,262	0.56%
2019/03/21	10	11.30	0	0.00	11.30	10	4,179	0.24%
2019/03/20	15.5	11.29	0	0.00	11.30	15.5	4,143	0.37%
2019/03/19	23	11.37	127	11.40	11.40	-104	4,032	-2.58%	大賣/鉅額交易
2019/03/18	3	11.28	6	11.18	11.30	-3	3,907	-0.08%
2019/03/15	82	10.98	2	11.05	11.05	80	3,756	2.13%
2019/03/14	2	10.90	0	0.00	10.90	2	3,577	0.06%
2019/03/08	0	0.00	25	10.80	10.90	-25	3,557	-0.70%
2019/03/07	1	10.90	1	10.85	10.85	0	3,593	0.00%
2019/03/04	0	0.00	36.3	10.68	10.75	-36.3	3,395	-1.07%
2019/02/27	22	10.65	17	10.65	10.65	5	3,338	0.15%
2019/02/26	5	10.65	0	0.00	10.70	5	3,328	0.15%
2019/02/25	33	10.65	0	0.00	10.65	33	3,279	1.01%
2019/02/21	0	0.00	1	10.60	10.60	-1	3,246	-0.03%
2019/02/15	20	10.60	0	0.00	10.55	20	3,103	0.64%
2019/02/14	0	0.00	1	10.55	10.60	-1	3,057	-0.03%
2019/02/13	8	10.55	0	0.00	10.60	8	3,026	0.26%
2019/02/11	2	10.50	0	0.00	10.50	2	3,011	0.07%
2019/01/30	2	10.50	0	0.00	10.50	2	2,916	0.07%
2019/01/29	1	10.50	0	0.00	10.45	1	2,872	0.03%
2019/01/16	0.2	10.30	0	0.00	10.30	0.2	2,877	0.01%
2019/01/14	1	10.40	2	10.35	10.35	-1	2,859	-0.03%
2019/01/11	1	10.35	12	10.30	10.35	-11	3,041	-0.36%
2019/01/10	0	0.00	0.2	10.20	10.25	-0.2	2,926	-0.01%
2019/01/09	0	0.00	18	10.25	10.25	-18	2,971	-0.61%
2019/01/07	0	0.00	5.9	10.16	10.20	-5.9	3,068	-0.19%
2019/01/04	1	10.15	0	0.00	10.10	1	3,127	0.03%
2018/12/28	12	10.15	0	0.00	10.20	12	3,320	0.36%
2018/12/27	0	0.00	2.4	10.14	10.10	-2.4	3,415	-0.07%
2018/12/26	0.7	10.10	12	10.15	10.10	-11.3	3,435	-0.33%
2018/12/25	0	0.00	21	10.10	10.10	-21	3,440	-0.61%
2018/12/24	0	0.00	10.3	10.10	10.15	-10.3	3,449	-0.30%
2018/12/22	10	10.15	0	0.00	10.15	10	3,483	0.29%
2018/12/19	7	10.20	0	0.00	10.20	7	3,665	0.19%
2018/12/18	2	10.20	26	10.15	10.15	-24	3,656	-0.66%
2018/12/17	0	0.00	6	10.25	10.25	-6	3,658	-0.16%
2018/12/14	3	10.20	5	10.25	10.25	-2	3,689	-0.05%
2018/12/11	0	0.00	2	10.20	10.15	-2	3,724	-0.05%
2018/12/07	6.9	10.16	0	0.00	10.20	6.9	3,835	0.18%
2018/12/06	6	10.20	0	0.00	10.15	6	3,851	0.16%
2018/12/04	0	0.00	10	10.30	10.35	-10	3,871	-0.26%
2018/12/03	12	10.35	2	10.25	10.30	10	3,900	0.26%
2018/11/30	1	10.20	0	0.00	10.20	1	3,908	0.03%
2018/11/28	7	10.25	70	10.25	10.25	-63	3,926	-1.60%
2018/11/23	2	10.20	0	0.00	10.15	2	4,054	0.05%
2018/11/22	1	10.20	1	10.20	10.20	0	4,037	0.00%
2018/11/21	7	10.20	0.7	10.25	10.20	6.3	4,067	0.15%
2018/11/19	0	0.00	1	10.25	10.25	-1	4,074	-0.02%
2018/11/16	0	10.30	52.8	10.25	10.30	-52.8	4,103	-1.29%
2018/11/14	0	0.00	0.8	10.30	10.30	-0.8	4,171	-0.02%
2018/11/13	10	10.20	0	0.00	10.25	10	4,180	0.24%
2018/11/08	0.7	10.35	0	0.00	10.35	0.7	4,223	0.02%
2018/11/05	5	10.20	0	0.00	10.25	5	4,325	0.12%
2018/11/02	7	10.25	0	0.00	10.25	7	4,328	0.16%
2018/11/01	20	10.25	0	0.00	10.25	20	4,361	0.46%
2018/10/31	30	10.15	0	0.00	10.20	30	4,391	0.68%
2018/10/30	5	10.10	0	0.00	10.10	5	4,388	0.11%
2018/10/29	2	10.10	0	0.00	10.10	2	4,433	0.05%
2018/10/26	0	0.00	23	10.06	10.15	-23	4,493	-0.51%
2018/10/25	2	10.05	0	0.00	10.10	2	4,433	0.05%
2018/10/24	7	10.15	0	0.00	10.15	7	4,588	0.15%
2018/10/19	0	0.00	28	10.20	10.25	-28	4,913	-0.57%
2018/10/18	0	0.00	10	10.25	10.30	-10	4,767	-0.21%
2018/10/16	1	10.30	0	0.00	10.35	1	4,846	0.02%
2018/10/12	0	0.00	2	10.35	10.35	-2	4,771	-0.04%
2018/10/11	12	10.26	102	10.29	10.25	-90	4,722	-1.91%	大賣/
2018/10/09	0	0.00	3.4	10.56	10.60	-3.4	4,601	-0.07%
2018/10/08	10	10.45	0	0.00	10.50	10	4,611	0.22%
2018/10/05	52	10.53	10	10.55	10.50	42	4,625	0.91%
2018/10/04	4	10.66	10	10.65	10.60	-6	4,549	-0.13%
2018/10/03	0.5	10.75	3.4	10.71	10.70	-2.9	4,525	-0.06%
2018/10/02	0	0.00	15	10.73	10.75	-15	4,509	-0.33%
2018/10/01	0	0.00	10	10.78	10.75	-10	4,506	-0.22%
2018/09/28	0	0.00	5	10.74	10.75	-5	4,511	-0.11%
2018/09/27	5	10.70	2.9	10.67	10.70	2.1	4,407	0.05%
2018/09/26	10	10.65	5.1	10.70	10.65	4.9	4,432	0.11%
2018/09/25	19	10.70	9	10.70	10.70	10	4,404	0.23%
2018/09/21	34	10.67	20.1	10.66	10.70	13.9	4,416	0.32%
2018/09/19	2	10.65	0	0.00	10.65	2	4,380	0.05%
2018/09/17	10	10.60	5	10.65	10.60	5	4,390	0.11%
2018/09/14	10	10.65	8	10.65	10.65	2	4,357	0.05%
2018/09/13	0	0.00	6	10.60	10.60	-6	4,288	-0.14%
2018/09/12	2.1	10.55	5	10.50	10.55	-2.9	4,250	-0.07%
2018/09/11	25.5	10.45	10	10.44	10.50	15.5	4,227	0.37%
2018/09/07	0	0.00	25	10.40	10.45	-25	4,190	-0.60%
2018/09/06	4	10.40	12.3	10.40	10.40	-8.3	4,165	-0.20%
2018/09/05	3	10.45	17	10.45	10.40	-14	4,151	-0.34%
2018/09/04	0.3	10.45	0	0.00	10.45	0.3	4,076	0.01%
2018/09/03	0	0.00	0.5	10.45	10.45	-0.5	4,100	-0.01%
2018/08/31	4	10.40	0	0.00	10.45	4	4,126	0.10%
2018/08/30	0	0.00	1	10.35	10.40	-1	4,135	-0.02%
2018/08/29	0	0.00	4.6	10.30	10.30	-4.6	4,118	-0.11%
2018/08/28	2	10.35	0	0.00	10.35	2	4,150	0.05%
2018/08/23	0	0.00	1	10.25	10.30	-1	4,134	-0.02%
2018/08/22	1	10.20	1	10.25	10.25	0	4,163	0.00%
2018/08/20	3	10.15	0	0.00	10.20	3	4,110	0.07%
2018/08/17	0	0.00	3.5	10.21	10.20	-3.5	4,098	-0.08%
2018/08/16	7.2	10.15	0	0.00	10.15	7.2	4,070	0.18%
2018/08/15	10.8	10.20	5	10.15	10.15	5.8	4,057	0.14%
2018/08/14	2	10.20	0	0.00	10.15	2	4,055	0.05%
2018/08/13	3	10.15	0	0.00	10.20	3	4,082	0.07%
2018/08/10	2	10.25	0	0.00	10.30	2	4,037	0.05%
2018/08/09	30	10.25	0	0.00	10.20	30	3,994	0.75%
2018/08/08	3	10.25	0	0.00	10.25	3	4,008	0.07%
2018/08/06	1.5	10.32	29	10.30	10.35	-27.5	3,963	-0.69%
2018/08/03	0	0.00	1	10.25	10.30	-1	3,969	-0.03%
2018/08/02	0	0.00	50	10.20	10.15	-50	3,941	-1.27%
2018/08/01	2	10.25	50	10.20	10.25	-48	3,873	-1.24%
2018/07/31	2	10.10	89	10.10	10.15	-87	3,844	-2.26%
2018/07/30	6	10.65	9.2	10.65	10.65	-3.2	3,618	-0.09%
2018/07/27	29	10.67	0	0.00	10.65	29	3,390	0.86%
2018/07/26	2	10.65	1	10.65	10.65	1	3,323	0.03%
2018/07/25	25	10.60	46	10.58	10.60	-21	3,298	-0.64%
2018/07/24	110	10.55	0	0.00	10.55	110	3,283	3.35%	大買/鉅額交易
2018/07/23	10	10.54	0	0.00	10.50	10	3,231	0.31%
2018/07/20	1	10.50	0	0.00	10.50	1	3,157	0.03%
2018/07/19	1	10.50	0	0.00	10.45	1	3,156	0.03%
2018/07/17	7	10.45	2	10.45	10.50	5	3,142	0.16%
2018/07/16	1	10.40	0	0.00	10.40	1	3,098	0.03%
2018/07/13	0	0.00	6.2	10.44	10.45	-6.2	3,081	-0.20%
2018/07/12	2	10.35	0	0.00	10.40	2	3,058	0.07%
2018/07/11	2	10.35	0	0.00	10.35	2	3,080	0.06%
2018/07/10	11	10.37	7	10.35	10.40	4	3,089	0.13%
2018/07/06	24	10.30	0	0.00	10.25	24	3,140	0.76%
2018/07/05	20	10.30	0	0.00	10.30	20	3,154	0.63%
2018/07/04	10	10.30	0	0.00	10.30	10	3,180	0.31%
2018/07/03	25	10.36	0	0.00	10.30	25	3,153	0.79%
2018/07/02	60	10.41	1	10.40	10.35	59	3,165	1.86%
2018/06/29	0	0.00	3	10.40	10.45	-3	3,164	-0.09%
2018/06/28	6	10.39	4	10.35	10.35	2	3,155	0.06%
2018/06/27	3	10.40	0	0.00	10.40	3	3,159	0.09%
2018/06/26	3	10.45	0	0.00	10.50	3	3,156	0.10%
2018/06/22	3	10.45	30	10.50	10.45	-27	3,173	-0.85%
2018/06/20	12	10.45	0	0.00	10.50	12	3,237	0.37%
2018/06/19	34	10.48	20	10.50	10.45	14	3,242	0.43%
2018/06/14	0	0.00	1	10.50	10.45	-1	3,207	-0.03%
2018/06/13	5	10.46	1.5	10.48	10.45	3.5	3,230	0.11%
2018/06/12	1	10.45	1	10.50	10.50	0	3,332	0.00%
2018/06/11	10	10.45	0.1	10.50	10.50	9.9	3,430	0.29%
2018/06/08	3	10.43	0	0.00	10.40	3	3,436	0.09%
2018/06/07	5	10.49	0	0.00	10.45	5	3,475	0.14%
2018/06/06	2	10.40	0	0.00	10.45	2	3,435	0.06%
2018/06/05	1	10.40	10	10.40	10.45	-9	3,406	-0.26%
2018/06/04	9	10.37	0	0.00	10.40	9	3,396	0.27%
2018/06/01	3	10.35	1	10.35	10.30	2	3,412	0.06%
2018/05/31	14	10.31	0	0.00	10.30	14	3,413	0.41%
2018/05/30	1	10.30	0	0.00	10.35	1	3,451	0.03%
2018/05/28	0	0.00	3	10.37	10.40	-3	3,486	-0.09%
2018/05/25	3	10.38	2	10.40	10.35	1	3,514	0.03%
2018/05/23	1	10.40	0	0.00	10.35	1	3,639	0.03%
2018/05/21	22	10.40	0	0.00	10.40	22	3,760	0.58%
2018/05/18	20	10.35	2	10.35	10.40	18	3,831	0.47%
2018/05/17	1	10.35	0	10.35	10.35	1	3,867	0.03%
2018/05/16	0	0.00	13	10.31	10.40	-13	3,913	-0.33%
2018/05/15	20	10.40	0	0.00	10.35	20	4,007	0.50%
2018/05/14	11	10.35	0	0.00	10.40	11	4,292	0.26%
2018/05/11	35	10.35	1	10.35	10.35	34	4,328	0.79%
2018/05/10	2	10.30	0	0.00	10.35	2	4,326	0.05%
2018/05/09	2	10.30	0	0.00	10.35	2	4,326	0.05%
2018/05/08	1	10.30	21.5	10.25	10.30	-20.5	4,389	-0.47%
2018/05/07	1	10.25	0	0.00	10.25	1	4,416	0.02%
2018/05/04	2	10.28	0	0.00	10.25	2	4,431	0.05%
2018/05/03	3	10.30	29	10.30	10.35	-26	4,432	-0.59%
2018/05/02	1	10.30	110	10.30	10.30	-109	4,416	-2.47%	大賣/鉅額交易
2018/04/30	6	10.20	0	0.00	10.25	6	4,402	0.14%
2018/04/27	10	10.20	19	10.15	10.15	-9	4,407	-0.20%
2018/04/26	1	10.15	0	0.00	10.15	1	4,452	0.02%
2018/04/25	3	10.17	0	0.00	10.15	3	4,507	0.07%
2018/04/24	4	10.19	0	0.00	10.20	4	4,588	0.09%
2018/04/20	31	10.20	60	10.15	10.20	-29	4,702	-0.62%
2018/04/19	3	10.20	0	0.00	10.20	3	4,747	0.06%
2018/04/18	1	10.20	0	0.00	10.15	1	4,775	0.02%
2018/04/17	1	10.15	0	0.00	10.15	1	4,876	0.02%
2018/04/16	5	10.19	0	0.00	10.15	5	4,872	0.10%
2018/04/13	4	10.20	0	0.00	10.20	4	4,906	0.08%
2018/04/12	14	10.20	0	0.00	10.25	14	4,963	0.28%
2018/04/11	2	10.20	0	0.00	10.20	2	4,993	0.04%
2018/04/10	7	10.19	3	10.20	10.20	4	5,003	0.08%
2018/04/09	4	10.19	3	10.20	10.20	1	5,028	0.02%
2018/04/03	2	10.18	0	0.00	10.15	2	5,016	0.04%
2018/04/02	7	10.24	0	0.00	10.20	7	5,002	0.14%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/30	0	0.00	20	10.20	10.20	-20	5,000	-0.40%
2018/03/29	2	10.20	2.5	10.20	10.20	-0.5	4,992	-0.01%
2018/03/28	2	10.23	0	0.00	10.25	2	4,931	0.04%
2018/03/27	9	10.24	0	0.00	10.25	9	4,912	0.18%
2018/03/26	31	10.25	0	0.00	10.20	31	4,871	0.64%
2018/03/23	1	10.20	0	0.00	10.25	1	4,854	0.02%
2018/03/19	64	10.40	13	10.39	10.40	51	4,873	1.05%
2018/03/16	2	10.33	0	0.00	10.40	2	4,851	0.04%
2018/03/15	3	10.32	12.2	10.30	10.25	-9.2	4,738	-0.19%
2018/03/14	0	0.00	60	10.25	10.25	-60	4,641	-1.29%
2018/03/13	0	0.00	0.2	10.20	10.25	-0.2	4,605	-0.01%
2018/03/12	42	10.15	0	0.00	10.15	42	4,550	0.92%
2018/03/08	20	10.10	0	0.00	10.10	20	4,648	0.43%
2018/03/05	30	10.19	0	0.00	10.10	30	4,831	0.62%
2018/03/02	20	10.15	6.3	10.15	10.10	13.7	4,769	0.29%
2018/03/01	1	10.20	0	0.00	10.20	1	4,752	0.02%
2018/02/27	3	10.15	10.2	10.13	10.15	-7.2	4,699	-0.15%
2018/02/26	20	10.15	0	0.00	10.15	20	4,673	0.43%
2018/02/23	3	10.25	9	10.20	10.20	-6	4,680	-0.13%
2018/02/22	6	10.15	10	10.10	10.15	-4	4,685	-0.09%
2018/02/21	1	10.05	1	10.10	10.15	0	4,736	0.00%
2018/02/12	30	10.10	0	0.00	10.00	30	4,626	0.65%
2018/02/08	10	9.97	0	0.00	10.00	10	4,451	0.22%
2018/02/06	1	9.89	8	9.84	9.88	-7	4,306	-0.16%
2018/02/05	11	10.05	0	0.00	10.05	11	4,029	0.27%
2018/02/02	40	10.18	1	10.20	10.15	39	3,992	0.98%
2018/01/31	16	10.14	0	0.00	10.10	16	3,981	0.40%
2018/01/29	0	0.00	4.6	10.21	10.25	-4.6	3,922	-0.12%
2018/01/26	5	10.20	0.8	10.20	10.20	4.2	3,907	0.11%
2018/01/24	10	10.20	0	0.00	10.20	10	3,869	0.26%
2018/01/22	2	10.30	0	0.00	10.25	2	3,785	0.05%
2018/01/19	0	0.00	350	10.20	10.25	-350	3,734	-9.37%	大賣/鉅額交易
2018/01/18	0	0.00	2	10.30	10.20	-2	3,691	-0.05%
2018/01/16	57	10.25	111	10.25	10.25	-54	3,560	-1.52%	大賣/
2018/01/15	1	10.25	2	10.20	10.25	-1	3,544	-0.03%
2018/01/12	10	10.20	2	10.15	10.20	8	3,618	0.22%
2018/01/11	50	10.15	4	10.15	10.15	46	3,576	1.29%
2018/01/10	3	10.10	0	0.00	10.05	3	3,512	0.09%
2018/01/09	15	10.10	1	10.10	10.10	14	3,492	0.40%
2018/01/08	29	10.12	1	10.10	10.10	28	3,454	0.81%
2018/01/05	0	0.00	10	10.00	10.05	-10	3,377	-0.30%
2018/01/04	2	10.00	0	0.00	10.05	2	3,321	0.06%
2018/01/03	6	9.96	0	0.00	9.97	6	3,281	0.18%