台中銀 (2812)-元大-太平券商分點個股進出

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
18.55
漲跌
--
漲幅
0.00%
成交量
2,926張
產業
上市金融類股
874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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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
2024/06/06	22.6	18.57	19.2	18.57	18.55	3.4	6,000	0.06%
2024/06/05	3	18.58	7	18.55	18.55	-4	6,057	-0.07%
2024/06/04	1.2	18.55	10	18.45	18.50	-8.8	6,155	-0.14%
2024/06/03	2.2	18.51	1	18.55	18.55	1.2	6,242	0.02%
2024/05/31	0	0.00	22	18.68	18.70	-22	6,401	-0.34%
2024/05/30	4	18.24	5.4	18.16	18.15	-1.4	6,316	-0.02%
2024/05/29	3	18.22	1	18.30	18.20	2	6,371	0.03%
2024/05/28	0	0.00	1	18.35	18.35	-1	6,450	-0.02%
2024/05/27	44	18.29	0.2	18.30	18.25	43.8	6,608	0.66%
2024/05/24	26	18.21	0	0.00	18.30	26	6,754	0.38%
2024/05/23	3	18.22	2	18.20	18.15	1	7,222	0.01%
2024/05/22	14	18.40	0	0.00	18.50	14	7,218	0.19%
2024/05/21	19	18.05	0	0.00	18.20	19	7,205	0.26%
2024/05/17	1	18.05	5	18.00	18.10	-4	7,110	-0.06%
2024/05/16	11	17.95	6.1	17.98	17.95	4.9	7,127	0.07%
2024/05/15	7	17.91	2	17.95	17.90	5	7,203	0.07%
2024/05/14	1	18.00	0	0.00	17.90	1	7,288	0.01%
2024/05/13	8	18.05	0	0.00	18.05	8	7,381	0.11%
2024/05/10	3	17.90	7	17.99	18.05	-4	7,667	-0.05%
2024/05/09	5	17.90	0	0.00	17.85	5	9,122	0.05%
2024/05/08	1.3	17.91	0	0.00	17.90	1.3	9,200	0.01%
2024/05/07	5.1	17.96	3	18.00	18.00	2.1	9,213	0.02%
2024/05/06	9	18.09	1	18.10	18.05	8	9,132	0.09%
2024/05/03	0	0.00	2.1	17.90	17.80	-2.1	9,025	-0.02%
2024/05/02	1	17.65	57	17.70	17.80	-56	8,951	-0.63%
2024/04/30	1	17.70	0	0.00	17.70	1	8,924	0.01%
2024/04/29	10	17.80	1	17.75	17.80	9	8,881	0.10%
2024/04/26	7	17.46	0	0.00	17.45	7	8,785	0.08%
2024/04/25	1	17.45	0	0.00	17.45	1	8,782	0.01%
2024/04/24	10	17.70	13.5	17.63	17.45	-3.5	8,771	-0.04%
2024/04/23	2	17.65	0.6	17.66	17.70	1.4	8,759	0.02%
2024/04/22	5	17.50	4	17.40	17.30	1	8,673	0.01%
2024/04/19	8	17.04	27	17.07	17.10	-19	8,587	-0.22%
2024/04/17	0	0.00	12.3	17.16	17.30	-12.3	8,453	-0.15%
2024/04/16	15.4	17.11	0.1	17.15	17.00	15.3	8,584	0.18%
2024/04/15	0	0.00	2.7	17.35	17.40	-2.7	8,476	-0.03%
2024/04/12	4.2	17.30	0	17.30	17.25	4.2	8,441	0.05%
2024/04/11	2	17.30	0.5	17.40	17.45	1.5	8,412	0.02%
2024/04/09	6	17.15	0	0.00	17.15	6	8,298	0.07%
2024/04/08	10	17.04	1.4	17.05	17.10	8.6	8,280	0.10%
2024/04/03	0	0.00	1	17.00	17.00	-1	8,262	-0.01%
2024/04/02	11	17.01	0	0.00	17.00	11	8,243	0.13%
2024/04/01	0.1	17.15	0	0.00	17.10	0.1	8,240	0.00%
2024/03/29	1	17.10	3	17.07	17.10	-2	8,224	-0.02%
2024/03/28	4	17.10	10	17.05	17.05	-6	8,205	-0.07%
2024/03/26	0.6	17.00	67	16.92	16.85	-66.5	8,182	-0.81%
2024/03/25	4	16.80	0	0.00	16.90	4	8,172	0.05%
2024/03/21	5	16.95	0.2	17.00	16.95	4.8	8,273	0.06%
2024/03/20	10.6	16.85	7	16.85	16.75	3.6	8,250	0.04%
2024/03/19	9	16.94	3	16.95	16.90	6	8,199	0.07%
2024/03/18	0.3	17.11	81	17.09	17.10	-80.7	8,193	-0.98%
2024/03/15	2.4	17.52	31	17.47	17.20	-28.7	8,090	-0.35%
2024/03/14	5	17.66	0	0.00	17.55	5	7,817	0.06%
2024/03/13	5.6	17.29	31.3	17.36	17.55	-25.7	7,716	-0.33%
2024/03/12	2	17.25	1.1	17.26	17.30	0.9	7,655	0.01%
2024/03/11	0	0.00	1.6	17.18	17.15	-1.6	7,752	-0.02%
2024/03/08	42.1	17.19	0.3	17.10	17.10	41.8	7,737	0.54%
2024/03/07	12.1	17.14	1	17.15	17.15	11.1	7,643	0.15%
2024/03/06	1	17.15	4.5	17.08	17.10	-3.5	7,564	-0.05%
2024/03/05	5	16.75	0.8	16.75	16.75	4.2	7,463	0.06%
2024/03/04	3.1	16.75	10	16.70	16.75	-6.9	7,428	-0.09%
2024/03/01	20	16.65	9	16.74	16.80	11	7,384	0.15%
2024/02/29	0.3	16.50	53	16.63	16.65	-52.7	7,294	-0.72%
2024/02/27	10.6	16.45	8	16.33	16.40	2.6	7,143	0.04%
2024/02/26	4	16.33	66.2	16.35	16.40	-62.2	7,083	-0.88%
2024/02/23	7	15.68	4.3	15.69	15.70	2.7	6,620	0.04%
2024/02/22	30.1	15.75	1.1	15.80	15.80	29	6,636	0.44%
2024/02/21	33.1	15.65	1.5	15.70	15.85	31.5	6,618	0.48%
2024/02/20	3.4	15.59	6	15.60	15.60	-2.6	6,703	-0.04%
2024/02/19	13.2	15.54	8	15.57	15.60	5.2	6,726	0.08%
2024/02/16	35.9	15.49	0	0.00	15.50	35.9	6,724	0.53%
2024/02/15	1.1	15.45	6.5	15.44	15.50	-5.5	6,602	-0.08%
2024/02/05	9.2	15.36	0	0.00	15.35	9.2	6,461	0.14%
2024/02/02	26.3	15.28	36.3	15.34	15.40	-10	6,356	-0.16%
2024/02/01	119	15.12	43.7	15.05	15.30	75.3	6,057	1.24%	大買/
2024/01/31	17.1	15.79	138	15.85	15.70	-120.9	4,569	-2.64%	大賣/鉅額交易
2024/01/30	16.5	15.90	0	0.00	15.85	16.5	4,473	0.37%
2024/01/29	0	0.00	5	15.95	15.95	-5	4,450	-0.11%
2024/01/26	0	0.00	2	15.95	16.00	-2	4,453	-0.04%
2024/01/25	0.2	15.95	0	0.00	15.90	0.2	4,461	0.00%
2024/01/22	20.2	15.90	0.5	15.90	15.85	19.7	4,498	0.44%
2024/01/18	0	0.00	10	15.78	15.85	-10	4,502	-0.22%
2024/01/17	5.4	15.81	0.1	15.85	15.80	5.3	4,485	0.12%
2024/01/16	5.1	15.93	1	15.95	15.90	4.1	4,430	0.09%
2024/01/15	0.3	16.20	0	0.00	16.10	0.3	4,366	0.01%
2024/01/12	1.2	16.06	0	16.15	16.15	1.1	4,399	0.03%
2024/01/11	6.2	16.20	0	0.00	16.20	6.2	4,382	0.14%
2024/01/10	3.1	16.20	13.3	16.16	16.15	-10.2	4,400	-0.23%
2024/01/09	0.4	15.90	0	0.00	15.85	0.4	4,223	0.01%
2024/01/08	0.1	16.00	0	0.00	15.90	0.1	4,216	0.00%
2024/01/05	4	15.95	0.5	16.00	15.95	3.5	4,209	0.08%
2024/01/04	0	15.98	0	0.00	15.95	0	4,224	0.00%
2024/01/03	10	15.90	13	15.90	15.90	-3	4,301	-0.07%
2024/01/02	0.2	15.93	0	0.00	15.90	0.2	4,294	0.00%
2023/12/29	2	15.95	0	0.00	15.90	2	4,321	0.05%
2023/12/27	1	15.90	0	0.00	15.90	1	4,332	0.02%
2023/12/26	0	0.00	0.5	15.95	15.95	-0.5	4,327	-0.01%
2023/12/25	0	0.00	1	15.80	15.80	-1	4,334	-0.02%
2023/12/22	7	15.71	2	15.70	15.70	5	4,353	0.11%
2023/12/21	10	15.85	2	15.80	15.75	8	4,350	0.18%
2023/12/20	5.1	15.90	1	15.95	15.90	4.1	4,329	0.09%
2023/12/19	4.1	15.76	6.7	15.76	15.75	-2.6	4,316	-0.06%
2023/12/18	7.3	15.99	45	15.95	15.95	-37.7	4,231	-0.89%
2023/12/15	10.1	16.30	0	0.00	16.20	10.1	4,157	0.24%
2023/12/14	2.1	16.21	0	0.00	16.35	2.1	4,138	0.05%
2023/12/13	13.4	16.25	0.2	16.30	16.20	13.2	4,085	0.32%
2023/12/12	11.1	16.50	0.5	16.45	16.50	10.6	3,978	0.27%
2023/12/11	5.2	16.45	15	16.40	16.45	-9.8	3,940	-0.25%
2023/12/08	5	16.15	17.1	16.13	16.20	-12.1	3,811	-0.32%
2023/12/07	8	15.98	23.5	16.05	16.05	-15.5	3,739	-0.42%
2023/12/06	8.1	16.03	24	16.03	16.05	-15.9	3,707	-0.43%
2023/12/05	6.7	15.80	1	15.85	15.80	5.7	3,551	0.16%
2023/12/04	0.8	15.80	1	15.75	15.80	-0.2	3,503	0.00%
2023/12/01	3	15.70	2	15.75	15.75	1	3,500	0.03%
2023/11/30	0	0.00	3	15.65	15.80	-3	3,475	-0.09%
2023/11/29	0	0.00	1	15.65	15.65	-1	3,395	-0.03%
2023/11/28	15	15.68	37	15.65	15.65	-22	3,389	-0.65%
2023/11/27	0	0.00	2	15.55	15.55	-2	3,344	-0.06%
2023/11/23	1.1	15.60	8.7	15.63	15.70	-7.6	3,312	-0.23%
2023/11/22	0	0.00	1	15.45	15.50	-1	3,201	-0.03%
2023/11/21	0.6	15.43	2	15.45	15.45	-1.4	3,169	-0.05%
2023/11/20	0	0.00	4.5	15.35	15.40	-4.5	3,079	-0.15%
2023/11/17	0	0.00	20	15.18	15.35	-20	3,026	-0.66%
2023/11/16	0.2	15.00	0	15.00	15.05	0.2	2,867	0.01%
2023/11/15	2	14.95	0	0.00	15.00	2	2,824	0.07%
2023/11/13	2	14.90	7	14.90	14.90	-5	2,868	-0.17%
2023/11/10	2	14.90	0	0.00	14.90	2	2,997	0.07%
2023/11/09	0	14.90	0	0.00	14.90	0	3,030	0.00%
2023/11/08	1	14.85	0	0.00	14.85	1	3,096	0.03%
2023/11/06	0.1	14.85	8	14.85	14.90	-7.9	3,086	-0.26%
2023/11/03	1	14.80	0	0.00	14.80	1	3,084	0.03%
2023/11/02	0	0.00	0	14.75	14.80	0	3,126	0.00%
2023/11/01	2.2	14.65	0	0.00	14.70	2.2	3,122	0.07%
2023/10/31	1.1	14.70	0	0.00	14.70	1.1	3,135	0.04%
2023/10/30	2.1	14.70	0	0.00	14.65	2.1	3,243	0.07%
2023/10/27	1.1	14.80	0	0.00	14.70	1.1	3,250	0.03%
2023/10/26	0.2	14.73	0	0.00	14.75	0.2	3,303	0.00%
2023/10/25	1.1	14.75	0	0.00	14.75	1.1	3,294	0.03%
2023/10/24	7.2	14.75	0	0.00	14.75	7.2	3,336	0.22%
2023/10/23	1.4	14.81	0	0.00	14.80	1.4	3,373	0.04%
2023/10/20	2.1	14.80	0.4	14.85	14.85	1.7	3,402	0.05%
2023/10/19	0	0.00	2	14.85	14.90	-2	3,428	-0.06%
2023/10/18	5.1	14.90	0	0.00	14.90	5.1	3,467	0.15%
2023/10/17	1	14.90	15	14.90	14.90	-14	3,476	-0.40%
2023/10/16	1	14.90	4	14.90	14.95	-3	3,655	-0.08%
2023/10/13	2	14.95	0.9	14.95	14.95	1.1	4,098	0.03%
2023/10/12	10.2	14.95	1	14.95	15.00	9.2	4,414	0.21%
2023/10/11	2	14.88	10	14.85	14.95	-8	4,524	-0.18%
2023/10/06	1.1	14.80	0	0.00	14.75	1.1	4,514	0.02%
2023/10/05	1.6	14.72	0	0.00	14.70	1.6	4,580	0.04%
2023/10/04	8.3	14.74	2	14.75	14.70	6.3	4,602	0.14%
2023/10/03	5	14.80	3	14.75	14.80	2	4,687	0.04%
2023/10/02	0.1	14.75	0	0.00	14.75	0.1	4,752	0.00%
2023/09/28	1	14.70	0	0.00	14.65	1	4,891	0.02%
2023/09/27	1	14.65	0.5	14.75	14.70	0.5	4,938	0.01%
2023/09/26	9.1	14.73	0.4	14.80	14.70	8.7	4,961	0.18%
2023/09/22	0	0.00	1	14.75	14.75	-1	5,226	-0.02%
2023/09/21	2	14.80	0	0.00	14.75	2	5,228	0.04%
2023/09/20	1	14.90	0	0.00	14.90	1	5,212	0.02%
2023/09/18	10	14.90	0	0.00	14.90	10	5,284	0.19%
2023/09/15	0.1	14.95	0	0.00	14.95	0.1	5,308	0.00%
2023/09/14	0	0.00	1	14.90	14.90	-1	5,299	-0.02%
2023/09/13	0.1	14.90	2	14.85	14.90	-1.9	5,311	-0.04%
2023/09/12	2	14.80	11	14.80	14.85	-9	5,371	-0.17%
2023/09/11	0	0.00	2	14.80	14.80	-2	5,403	-0.04%
2023/09/08	1.4	14.77	7.2	14.80	14.80	-5.7	5,393	-0.11%
2023/09/07	0.4	14.80	0	0.00	14.75	0.4	5,419	0.01%
2023/09/06	0.1	14.90	13	14.85	14.80	-12.9	5,466	-0.24%
2023/09/05	20	14.95	0	0.00	14.90	20	5,470	0.37%
2023/09/04	0	0.00	40	14.94	14.90	-40	5,520	-0.72%
2023/09/01	1.1	14.75	2	14.85	14.85	-0.9	5,539	-0.02%
2023/08/30	0	0.00	5	14.80	14.80	-5	5,615	-0.09%
2023/08/29	0	0.00	5	14.80	14.80	-5	5,620	-0.09%
2023/08/28	1	14.70	2.1	14.65	14.70	-1.1	5,646	-0.02%
2023/08/25	0	14.70	7.3	14.60	14.60	-7.3	5,686	-0.13%
2023/08/24	2	14.63	5	14.60	14.65	-3	5,703	-0.05%
2023/08/23	0.6	14.70	26	14.60	14.60	-25.5	5,763	-0.44%
2023/08/22	5	14.60	3	14.60	14.65	2	5,809	0.03%
2023/08/21	1	14.55	0	0.00	14.65	1	5,828	0.02%
2023/08/18	10.3	14.54	1.3	14.55	14.55	9	5,861	0.15%
2023/08/17	2	14.35	11	14.35	14.55	-9	5,830	-0.15%
2023/08/16	6.1	14.39	5.2	14.45	14.50	0.9	5,797	0.02%
2023/08/15	22	14.68	1	14.65	14.65	21	5,689	0.37%
2023/08/14	3.2	14.72	16	14.70	14.70	-12.8	5,704	-0.22%
2023/08/10	2	14.85	1.3	14.86	14.85	0.7	5,816	0.01%
2023/08/09	1	14.85	0	0.00	14.85	1	5,824	0.02%
2023/08/08	9.1	14.83	0	0.00	14.80	9.1	5,865	0.15%
2023/08/07	4.7	14.88	0	0.00	14.90	4.7	5,967	0.08%
2023/08/04	4	14.85	0	0.00	14.85	4	5,993	0.07%
2023/08/02	5.1	14.83	1	14.80	14.85	4.1	6,033	0.07%
2023/08/01	1	14.90	0	0.00	15.00	1	6,003	0.02%
2023/07/31	8	14.98	0	0.00	14.90	8	6,038	0.13%
2023/07/28	2	14.98	0	0.00	15.00	2	6,037	0.03%
2023/07/27	5	15.02	1	15.05	15.05	4	6,158	0.06%
2023/07/26	3.9	15.01	4	15.05	15.05	-0.1	6,289	0.00%
2023/07/25	3	14.85	2	14.90	14.90	1	6,312	0.02%
2023/07/24	8.4	14.80	8.4	14.80	14.80	0	6,290	0.00%
2023/07/21	9.1	14.90	5	14.90	14.90	4.1	6,277	0.07%
2023/07/20	7	14.90	0	0.00	14.95	7	6,368	0.11%
2023/07/19	5	14.97	3	14.97	15.00	2	6,347	0.03%
2023/07/18	36.9	15.06	5.5	15.05	15.15	31.4	6,220	0.50%
2023/07/17	8.3	15.71	69	15.74	15.75	-60.7	5,840	-1.04%
2023/07/14	11	15.50	11	15.59	15.55	0	5,566	0.00%
2023/07/13	6	15.48	0	0.00	15.45	6	5,480	0.11%
2023/07/12	3	15.45	0	0.00	15.50	3	5,504	0.05%
2023/07/11	3	15.45	19	15.40	15.45	-16	5,482	-0.29%
2023/07/10	0	0.00	6	15.30	15.25	-6	5,506	-0.11%
2023/07/07	0.2	15.20	10	15.10	15.20	-9.8	5,473	-0.18%
2023/07/06	22	15.34	20.6	15.50	15.20	1.4	5,464	0.03%
2023/07/05	6.4	15.54	10	15.60	15.50	-3.6	5,340	-0.07%
2023/07/04	20.1	15.45	10	15.50	15.45	10.1	5,311	0.19%
2023/07/03	5.1	15.45	36.9	15.40	15.45	-31.8	5,297	-0.60%
2023/06/30	0.1	15.20	27	15.14	15.20	-26.9	5,217	-0.51%
2023/06/29	6	14.95	0	0.00	14.95	6	5,042	0.12%
2023/06/27	0	0.00	3	14.85	14.90	-3	5,091	-0.06%
2023/06/26	2	14.85	25	14.85	14.95	-23	5,095	-0.45%
2023/06/21	0	0.00	15.2	14.83	14.90	-15.2	5,055	-0.30%
2023/06/20	0	0.00	0.7	14.85	14.80	-0.7	5,070	-0.01%
2023/06/19	2	14.75	0	0.00	14.80	2	5,120	0.04%
2023/06/16	4	14.89	0	0.00	14.80	4	5,149	0.08%
2023/06/15	2	14.80	32	14.80	14.80	-30	5,129	-0.58%
2023/06/13	2	14.90	0.3	14.90	14.90	1.7	5,393	0.03%
2023/06/12	28.1	14.85	15	14.85	14.85	13.1	5,429	0.24%
2023/06/09	14.2	14.75	5	14.75	14.75	9.2	5,640	0.16%
2023/06/08	6	14.76	128	14.75	14.70	-122	5,831	-2.09%	大賣/鉅額交易
2023/06/07	0.1	14.85	1.1	14.80	14.80	-1	5,987	-0.02%
2023/06/06	1.2	14.80	15	14.80	14.80	-13.8	6,036	-0.23%
2023/06/05	0	0.00	3	14.75	14.75	-3	6,096	-0.05%
2023/06/02	2	14.70	0	0.00	14.70	2	6,155	0.03%
2023/06/01	0.1	14.75	0	0.00	14.65	0.1	6,229	0.00%
2023/05/31	1	14.70	6	14.70	14.65	-5	6,269	-0.08%
2023/05/30	1	14.65	0	0.00	14.70	1	6,363	0.02%
2023/05/29	4.8	14.65	0	0.00	14.65	4.8	6,459	0.07%
2023/05/26	16.7	14.61	0	0.00	14.60	16.7	6,599	0.25%
2023/05/25	1	14.67	0.2	14.70	14.65	0.8	6,690	0.01%
2023/05/24	2.9	14.72	0	0.00	14.70	2.9	6,793	0.04%
2023/05/23	0	0.00	4.1	14.70	14.70	-4.1	6,811	-0.06%
2023/05/22	8.4	14.74	0	0.00	14.70	8.4	6,994	0.12%
2023/05/19	1	14.70	5	14.65	14.70	-4	7,004	-0.06%
2023/05/18	3.2	14.72	0	0.00	14.70	3.2	7,049	0.05%
2023/05/17	0	0.00	8	14.74	14.75	-8	7,009	-0.11%
2023/05/16	2.2	14.65	1	14.65	14.65	1.2	6,928	0.02%
2023/05/12	2.3	14.46	0	0.00	14.55	2.3	6,983	0.03%
2023/05/11	14.2	14.49	2	14.50	14.55	12.2	7,003	0.17%
2023/05/09	1.1	14.70	0	0.00	14.70	1.1	7,038	0.02%
2023/05/08	23	14.65	2	14.65	14.65	21	7,071	0.30%
2023/05/05	1.1	14.65	0	0.00	14.65	1.1	7,115	0.02%
2023/05/04	4	14.51	3.1	14.45	14.55	0.9	7,194	0.01%
2023/05/03	10.1	14.47	13.2	14.49	14.45	-3.1	7,183	-0.04%
2023/05/02	3	14.35	1	14.35	14.40	2	7,141	0.03%
2023/04/26	0	0.00	25.8	13.97	14.10	-25.8	7,185	-0.36%
2023/04/25	1	14.10	11.9	14.14	14.00	-10.9	7,220	-0.15%
2023/04/24	2	14.00	0	0.00	14.00	2	7,138	0.03%
2023/04/21	1.1	13.95	16	13.96	13.95	-15	7,197	-0.21%
2023/04/20	10	14.00	0	0.00	13.95	10	7,250	0.14%
2023/04/19	1.2	14.06	0	0.00	14.10	1.2	7,242	0.02%
2023/04/18	0	0.00	2	14.05	14.05	-2	7,222	-0.03%
2023/04/17	10	14.13	0.4	14.20	14.15	9.6	7,182	0.13%
2023/04/14	6	14.20	0.1	14.15	14.15	5.9	7,079	0.08%
2023/04/13	4.1	14.16	8	14.15	14.15	-3.9	7,050	-0.06%
2023/04/12	3.3	14.10	19	14.07	14.10	-15.7	6,995	-0.22%
2023/04/11	6	14.03	19	14.00	14.00	-13	6,937	-0.19%
2023/04/10	1.1	14.00	0.4	14.00	13.95	0.7	6,892	0.01%
2023/04/07	10	13.93	22.4	13.93	13.95	-12.4	6,853	-0.18%
2023/04/06	2.3	13.86	0	0.00	13.90	2.3	6,826	0.03%
2023/03/31	0.3	13.85	5	13.80	13.85	-4.7	6,814	-0.07%
2023/03/30	0	0.00	10	13.85	13.80	-10	6,848	-0.15%
2023/03/29	10.8	13.85	0	0.00	13.85	10.8	7,078	0.15%
2023/03/28	0.1	13.85	0	0.00	13.85	0.1	7,090	0.00%
2023/03/27	3	13.78	0	0.00	13.75	3	7,037	0.04%
2023/03/24	25	13.80	0	0.00	13.80	25	7,039	0.36%
2023/03/23	0.9	13.80	0	0.00	13.80	0.9	7,004	0.01%
2023/03/22	8.4	13.83	0	0.00	13.80	8.4	6,973	0.12%
2023/03/21	11.1	13.77	0	0.00	13.75	11.1	6,921	0.16%
2023/03/20	3.1	13.55	0.3	13.55	13.60	2.8	6,858	0.04%
2023/03/17	24	13.58	1.2	13.56	13.55	22.8	6,842	0.33%
2023/03/16	8.5	13.51	14.2	13.45	13.50	-5.6	6,757	-0.08%
2023/03/15	0.2	13.70	0	0.00	13.70	0.2	6,556	0.00%
2023/03/14	32.1	13.56	21	13.67	13.60	11.1	6,510	0.17%
2023/03/13	31.4	13.64	0.2	13.75	13.75	31.1	6,266	0.50%
2023/03/10	18.8	13.89	8	13.85	13.90	10.8	6,050	0.18%
2023/03/09	1	14.05	1.2	14.11	14.05	-0.1	5,909	0.00%
2023/03/08	0.2	14.15	0	0.00	14.15	0.2	5,845	0.00%
2023/03/07	0.1	14.05	2.3	13.98	14.05	-2.2	5,796	-0.04%
2023/03/06	7.1	13.90	2	13.90	13.90	5.1	5,682	0.09%
2023/03/03	2	13.75	0	0.00	13.75	2	5,597	0.04%
2023/03/02	5.2	13.76	16.4	13.85	13.75	-11.1	5,567	-0.20%
2023/03/01	1.2	13.85	0.1	13.85	13.90	1.1	5,443	0.02%
2023/02/24	0.2	13.80	4	13.73	13.75	-3.9	5,339	-0.07%
2023/02/23	0.1	13.65	16.6	13.56	13.65	-16.5	5,141	-0.32%
2023/02/22	2	13.40	6	13.39	13.45	-4	5,001	-0.08%
2023/02/21	5.1	13.39	0.2	13.45	13.35	4.9	4,879	0.10%
2023/02/20	5	13.36	12.1	13.38	13.40	-7.1	4,846	-0.15%
2023/02/17	0.3	13.25	0	0.00	13.25	0.3	4,645	0.01%
2023/02/16	1.4	13.21	0	0.00	13.20	1.4	4,645	0.03%
2023/02/15	2.1	13.25	7	13.25	13.20	-4.9	4,625	-0.11%
2023/02/14	3.1	13.25	0	0.00	13.25	3.1	4,611	0.07%
2023/02/13	1	13.25	5	13.25	13.25	-4	4,583	-0.09%
2023/02/10	0	0.00	10.1	13.25	13.20	-10.1	4,525	-0.22%
2023/02/09	5	13.20	0	0.00	13.20	5	4,484	0.11%
2023/02/08	0.1	13.25	30	13.25	13.20	-30	4,419	-0.68%
2023/02/07	6.1	13.11	0	0.00	13.20	6.1	4,333	0.14%
2023/02/06	7.3	13.20	11	13.20	13.20	-3.7	4,217	-0.09%
2023/02/03	11	13.20	12	13.23	13.25	-1	4,145	-0.02%
2023/02/02	9.8	13.20	46	13.20	13.20	-36.2	4,044	-0.89%
2023/02/01	5.3	13.15	0	0.00	13.10	5.3	3,912	0.13%
2023/01/31	5.8	13.09	0	0.00	13.10	5.8	3,879	0.15%
2023/01/30	15.1	13.06	3	13.10	13.10	12.1	3,815	0.32%
2023/01/17	3.1	13.02	0	0.00	13.05	3.1	3,692	0.08%
2023/01/16	2	13.05	3	13.05	13.10	-1	3,604	-0.03%
2023/01/12	1.8	13.10	30	13.15	13.05	-28.2	3,620	-0.78%
2023/01/11	2.1	13.10	0	0.00	13.10	2.1	3,655	0.06%
2023/01/10	1	13.10	32	13.10	13.10	-31	3,627	-0.85%
2023/01/09	0.8	13.00	3	12.98	13.00	-2.2	3,597	-0.06%
2023/01/06	3	12.87	0	0.00	12.90	3	3,593	0.08%
2023/01/05	0.8	12.90	0	0.00	12.90	0.8	3,688	0.02%
2023/01/04	0.5	12.90	0	0.00	12.80	0.5	3,685	0.01%
2022/12/30	0	0.00	0.2	12.90	12.80	-0.2	3,751	0.00%
2022/12/29	19	12.81	0	0.00	12.80	19	3,749	0.51%
2022/12/28	0.1	12.93	5	12.85	12.85	-4.9	3,778	-0.13%
2022/12/27	1.1	12.90	2	12.90	12.90	-0.9	3,789	-0.02%
2022/12/26	1	12.80	0	0.00	12.85	1	3,828	0.03%
2022/12/23	6	12.81	3	12.75	12.80	3	3,880	0.08%
2022/12/22	16	12.85	0	0.00	12.85	16	3,917	0.41%
2022/12/21	13.7	12.75	13.9	12.82	12.80	-0.3	3,953	-0.01%
2022/12/20	2	12.95	0	0.00	12.95	2	3,763	0.05%
2022/12/19	2	13.05	0	0.00	13.05	2	3,818	0.05%
2022/12/16	7	13.05	0	0.00	13.10	7	3,829	0.18%
2022/12/15	20	13.05	0	0.00	13.10	20	3,832	0.52%
2022/12/14	9	13.05	0	0.00	13.10	9	3,850	0.23%
2022/12/13	0.4	13.15	0	0.00	13.05	0.4	3,832	0.01%
2022/12/12	0	0.00	1	13.10	13.10	-1	3,884	-0.03%
2022/12/09	0	0.00	2	13.15	13.15	-2	4,134	-0.05%
2022/12/08	5.2	12.98	0	0.00	12.95	5.2	4,129	0.12%
2022/12/07	0.1	13.10	0.1	13.10	13.00	0	4,152	0.00%
2022/12/06	2	13.08	0	0.00	13.00	2	4,145	0.05%
2022/12/05	0.1	13.20	0	0.00	13.15	0.1	4,197	0.00%
2022/12/02	0.2	13.20	0	0.00	13.10	0.2	4,207	0.00%
2022/12/01	7.9	13.14	10	13.20	13.15	-2.2	4,264	-0.05%
2022/11/30	0	0.00	11	13.15	13.10	-11	4,262	-0.26%
2022/11/29	3.3	12.97	41	13.06	13.15	-37.7	4,285	-0.88%
2022/11/28	0	0.00	12	13.00	13.05	-12	4,269	-0.28%
2022/11/25	0	0.00	5	13.00	13.05	-5	4,339	-0.12%
2022/11/24	1	13.05	8.3	13.00	13.05	-7.3	4,349	-0.17%
2022/11/22	0	0.00	2	12.80	12.85	-2	4,317	-0.05%
2022/11/21	2	12.75	0	0.00	12.75	2	4,315	0.05%
2022/11/18	2	12.70	0	0.00	12.75	2	4,338	0.05%
2022/11/17	1	12.75	0	0.00	12.75	1	4,353	0.02%
2022/11/16	13.1	12.80	0	0.00	12.70	13.1	4,356	0.30%
2022/11/15	30	12.90	1	12.85	12.90	29	4,331	0.67%
2022/11/14	12.3	12.89	2	12.85	12.95	10.3	4,307	0.24%
2022/11/11	15.1	12.95	0.9	12.90	12.90	14.2	4,264	0.33%
2022/11/10	0	12.83	0	0.00	12.75	0	4,257	0.00%
2022/11/09	0	0.00	14	12.85	12.90	-14	4,254	-0.33%
2022/11/08	2	12.70	2.5	12.71	12.70	-0.5	4,229	-0.01%
2022/11/07	0	0.00	5	12.55	12.60	-5	4,212	-0.12%
2022/11/03	0.1	12.50	0	0.00	12.40	0.1	4,282	0.00%
2022/11/02	1	12.55	0	0.00	12.45	1	4,285	0.02%
2022/11/01	8.1	12.56	0	0.00	12.50	8.1	4,289	0.19%
2022/10/31	4	12.53	5	12.55	12.55	-1	4,274	-0.02%
2022/10/28	0	0.00	5	12.50	12.50	-5	4,269	-0.12%
2022/10/27	0.1	12.54	0	0.00	12.45	0.1	4,288	0.00%
2022/10/26	0.1	12.45	5	12.45	12.45	-4.9	4,280	-0.11%
2022/10/25	0.5	12.43	10	12.40	12.35	-9.5	4,256	-0.22%
2022/10/24	0.1	12.40	0	0.00	12.35	0.1	4,248	0.00%
2022/10/21	3	12.25	25.1	12.30	12.25	-22.1	4,271	-0.52%
2022/10/20	12.3	12.15	11.9	12.15	12.20	0.3	4,234	0.01%
2022/10/19	17.1	12.48	0	0.00	12.40	17.1	4,117	0.41%
2022/10/18	10.1	12.57	3	12.63	12.65	7	4,054	0.17%
2022/10/17	7.3	12.62	2	12.63	12.65	5.3	4,008	0.13%
2022/10/14	7	12.86	0.7	12.90	12.85	6.3	3,986	0.16%
2022/10/13	16.8	12.95	11	12.82	12.80	5.8	4,037	0.14%
2022/10/12	0	0.00	29	13.05	13.05	-29	4,079	-0.71%
2022/10/11	15.3	13.05	0	0.00	13.00	15.3	4,314	0.36%
2022/10/06	6	13.07	0	0.00	13.10	6	4,371	0.14%
2022/10/05	5.6	13.07	0	0.00	13.05	5.6	4,433	0.13%
2022/10/04	3.3	13.07	0	0.00	13.10	3.3	4,464	0.07%
2022/10/03	12.2	13.06	8	13.11	13.10	4.2	4,464	0.09%
2022/09/30	10	13.10	24.3	13.10	13.15	-14.3	4,468	-0.32%
2022/09/29	16.1	13.08	0	0.00	13.20	16.1	4,468	0.36%
2022/09/28	15.6	13.21	1	13.10	13.05	14.6	4,495	0.32%
2022/09/27	5.1	13.30	0	0.00	13.30	5.1	4,445	0.12%
2022/09/26	13.7	13.39	7.1	13.35	13.35	6.6	4,429	0.15%
2022/09/23	0.7	13.60	0	0.00	13.55	0.7	4,403	0.02%
2022/09/22	6	13.53	5	13.50	13.60	1	4,488	0.02%
2022/09/21	0.2	13.60	0	0.00	13.55	0.2	4,457	0.00%
2022/09/20	0	13.60	0	0.00	13.55	0	4,448	0.00%
2022/09/19	0	0.00	1.1	13.55	13.55	-1.1	4,465	-0.02%
2022/09/16	5.2	13.46	18	13.66	13.45	-12.8	4,446	-0.29%
2022/09/15	0	0.00	17	13.62	13.65	-17	4,240	-0.40%
2022/09/14	5	13.55	0.5	13.65	13.55	4.5	4,252	0.11%
2022/09/13	0.5	13.70	0	0.00	13.65	0.5	4,290	0.01%
2022/09/12	10	13.60	0	0.00	13.70	10	4,426	0.23%
2022/09/08	0	0.00	36.1	13.60	13.65	-36.1	4,546	-0.79%
2022/09/07	10.1	13.51	0	0.00	13.55	10.1	4,599	0.22%
2022/09/06	9.1	13.77	0	0.00	13.70	9.1	4,590	0.20%
2022/09/05	6.5	13.77	7	13.80	13.80	-0.5	4,576	-0.01%
2022/09/02	0.1	13.75	0.4	13.75	13.70	-0.2	4,588	0.00%
2022/09/01	1.6	13.58	10	13.65	13.70	-8.4	4,588	-0.18%
2022/08/31	1	13.50	1	13.70	13.65	0	4,511	0.00%
2022/08/30	0.3	13.60	1.2	13.60	13.50	-0.9	4,513	-0.02%
2022/08/29	2	13.53	0	0.00	13.55	2	4,507	0.04%
2022/08/26	11	13.60	61	13.55	13.60	-50	4,509	-1.11%
2022/08/25	10.1	13.58	10.3	13.60	13.55	-0.2	4,513	-0.01%
2022/08/24	17.1	13.49	3.4	13.51	13.50	13.8	4,508	0.31%
2022/08/23	4.1	13.43	0	0.00	13.45	4.1	4,529	0.09%
2022/08/22	18.1	13.47	4	13.50	13.45	14.1	4,560	0.31%
2022/08/19	0	0.00	11	13.50	13.45	-11	4,583	-0.24%
2022/08/17	2	13.50	0	0.00	13.45	2	4,630	0.04%
2022/08/16	3.2	13.55	0	0.00	13.55	3.2	4,618	0.07%
2022/08/15	0.4	13.60	2	13.62	13.60	-1.6	4,645	-0.03%
2022/08/12	0.1	13.70	0	0.00	13.65	0.1	4,669	0.00%
2022/08/11	0	0.00	4	13.69	13.70	-4	4,732	-0.08%
2022/08/10	2	13.50	0	13.55	13.50	2	4,772	0.04%
2022/08/08	5	13.24	0	0.00	13.25	5	4,852	0.10%
2022/08/03	2.3	13.11	0	0.00	13.05	2.3	5,105	0.05%
2022/08/02	0	13.25	1	13.25	13.20	-1	5,208	-0.02%
2022/08/01	1.1	13.40	0	13.45	13.40	1.1	5,404	0.02%
2022/07/29	3.8	13.36	13	13.42	13.30	-9.3	5,555	-0.17%
2022/07/28	0	0.00	3.1	13.35	13.40	-3.1	5,672	-0.05%
2022/07/26	0.1	13.15	4	13.10	13.05	-3.9	5,745	-0.07%
2022/07/25	2	13.10	0	0.00	13.10	2	5,763	0.03%
2022/07/21	1.1	12.86	0	0.00	12.95	1.1	5,862	0.02%
2022/07/20	13.9	13.06	7	12.95	12.85	6.9	5,870	0.12%
2022/07/19	9.3	12.97	0	13.00	13.00	9.3	5,854	0.16%
2022/07/18	2.2	13.68	1	13.85	13.70	1.2	5,825	0.02%
2022/07/15	22	13.55	15	13.55	13.60	7	5,675	0.12%
2022/07/14	1	13.55	0	0.00	13.60	1	5,710	0.02%
2022/07/13	1	13.55	0	0.00	13.55	1	5,748	0.02%
2022/07/12	27	13.48	19	13.45	13.45	8	5,911	0.14%
2022/07/11	1	13.65	0	0.00	13.65	1	5,938	0.02%
2022/07/07	6	13.63	0	0.00	13.55	6	6,347	0.09%
2022/07/06	2	13.70	20	13.63	13.55	-18	6,480	-0.28%
2022/07/05	0.1	13.65	0	0.00	13.75	0.1	6,683	0.00%
2022/07/04	3.1	13.65	10	13.75	13.60	-6.9	6,820	-0.10%
2022/07/01	10	13.59	8	13.58	13.55	2	7,211	0.03%
2022/06/30	7	13.54	15	13.53	13.55	-8	7,316	-0.11%
2022/06/29	1	13.70	70	13.74	13.75	-69	7,298	-0.95%
2022/06/28	4	13.73	1	13.70	13.75	3	7,515	0.04%
2022/06/23	22	13.45	4	13.60	13.60	18	7,685	0.23%
2022/06/22	1	13.65	14	13.45	13.45	-13	7,821	-0.17%
2022/06/21	43	13.53	2	13.65	13.65	41	7,917	0.52%
2022/06/20	23.3	13.65	1	13.40	13.40	22.3	8,058	0.28%
2022/06/17	6.4	13.61	0	0.00	13.95	6.4	7,960	0.08%
2022/06/16	10.2	13.84	0	0.00	13.75	10.2	7,911	0.13%
2022/06/15	10	13.80	4	13.90	13.85	6	8,270	0.07%
2022/06/14	0	0.00	13	13.76	13.90	-13	8,405	-0.15%
2022/06/13	4	13.61	0	0.00	13.70	4	8,635	0.05%
2022/06/10	7	13.77	2	13.80	13.85	5	8,652	0.06%
2022/06/09	12	13.86	0	0.00	13.85	12	8,699	0.14%
2022/06/08	7	13.90	0	0.00	13.95	7	8,768	0.08%
2022/06/07	13.1	13.85	1	13.80	13.85	12.1	8,851	0.14%
2022/06/06	0.7	13.90	5	14.00	13.90	-4.3	8,966	-0.05%
2022/06/02	2.1	13.81	2	13.90	13.90	0.1	9,121	0.00%
2022/06/01	0.2	13.95	0	0.00	13.90	0.2	9,290	0.00%
2022/05/31	3	13.98	0	0.00	13.95	3	9,303	0.03%
2022/05/30	0	0.00	4	14.18	14.15	-4	9,301	-0.04%
2022/05/27	2	13.95	3	14.00	14.00	-1	9,302	-0.01%
2022/05/26	3	13.88	0	0.00	13.90	3	9,340	0.03%
2022/05/24	3	13.85	10	13.85	13.80	-7	9,604	-0.07%
2022/05/23	0.2	13.80	0	0.00	13.80	0.2	9,619	0.00%
2022/05/20	10	13.70	0	0.00	13.80	10	9,719	0.10%
2022/05/19	11.4	13.55	0	0.00	13.75	11.4	9,705	0.12%
2022/05/18	0	0.00	42	13.76	13.85	-42	9,688	-0.43%
2022/05/17	7	13.41	0	0.00	13.50	7	9,655	0.07%
2022/05/16	20.1	13.33	0	0.00	13.40	20.1	9,650	0.21%
2022/05/13	30	13.39	253	13.25	13.50	-223	9,644	-2.31%	大賣/鉅額交易
2022/05/12	45.3	13.58	5	13.53	13.35	40.3	9,630	0.42%
2022/05/11	1.2	13.93	6	13.90	13.85	-4.8	9,549	-0.05%
2022/05/10	2	13.90	25.3	13.80	13.90	-23.3	9,576	-0.24%
2022/05/09	55.4	13.82	86	13.76	13.75	-30.6	9,563	-0.32%
2022/05/06	62.1	14.16	0	0.00	14.20	62.1	9,536	0.65%
2022/05/05	39.4	14.57	0	0.00	14.50	39.4	9,572	0.41%
2022/05/04	60.2	14.65	1.1	14.66	14.65	59.1	9,500	0.62%
2022/05/03	59.2	14.73	0	0.00	14.70	59.2	9,564	0.62%
2022/04/29	36	14.86	0	0.00	14.95	36	9,791	0.37%
2022/04/28	34	14.85	33	14.95	14.95	1	9,955	0.01%
2022/04/27	94	14.85	34	14.95	14.90	60	10,020	0.60%
2022/04/26	99	15.05	41	15.09	15.10	58	10,027	0.58%
2022/04/25	54	14.92	35	15.00	14.95	19	10,112	0.19%
2022/04/22	43	14.87	59	15.07	15.25	-16	10,221	-0.16%
2022/04/21	33.1	14.85	38	15.03	15.05	-5	10,444	-0.05%
2022/04/20	1.4	14.81	0	0.00	15.00	1.4	10,773	0.01%
2022/04/19	0	0.00	30.1	14.92	14.90	-30.1	11,067	-0.27%
2022/04/18	15	14.73	67.2	14.72	14.75	-52.2	12,254	-0.43%
2022/04/15	3.1	15.15	14	15.26	15.15	-10.9	12,176	-0.09%
2022/04/14	44.9	15.26	11	15.27	15.15	33.9	12,347	0.27%
2022/04/13	11.2	15.57	3	15.70	15.75	8.2	12,104	0.07%
2022/04/12	11.5	15.72	13	15.74	15.75	-1.5	12,199	-0.01%
2022/04/11	2	15.98	7.8	15.94	16.00	-5.8	12,060	-0.05%
2022/04/08	5	15.43	24	15.45	15.75	-19	11,837	-0.16%
2022/04/07	49	15.54	30.6	15.68	15.35	18.4	11,713	0.16%
2022/04/06	6.2	15.46	130	15.43	15.55	-123.8	11,389	-1.09%	大賣/鉅額交易
2022/04/01	96.1	15.15	25	15.19	15.20	71.1	11,351	0.63%
2022/03/31	16	15.23	25.5	15.14	15.15	-9.5	11,470	-0.08%
2022/03/30	13	14.96	3.2	14.97	14.95	9.9	11,273	0.09%
2022/03/29	9	14.82	18	14.90	14.80	-9	11,189	-0.08%
2022/03/28	27	14.61	10	14.85	14.85	17	11,160	0.15%
2022/03/25	19.5	14.75	1	14.90	14.70	18.5	11,087	0.17%
2022/03/24	13	14.99	4	15.04	15.00	9	10,926	0.08%
2022/03/23	7	14.96	61.7	15.00	15.05	-54.7	10,830	-0.50%
2022/03/22	18	14.64	0	0.00	14.65	18	10,622	0.17%
2022/03/21	7	14.66	2	14.70	14.70	5	10,611	0.05%
2022/03/18	1	14.75	29.1	14.57	14.75	-28.1	10,519	-0.27%
2022/03/17	1	14.30	16.2	14.27	14.35	-15.2	10,135	-0.15%
2022/03/16	6	14.05	94	14.00	14.15	-88	9,988	-0.88%
2022/03/15	1.1	13.80	27	13.78	13.80	-25.9	9,752	-0.27%
2022/03/14	10	13.75	1	13.75	13.70	9	9,780	0.09%
2022/03/11	22	13.70	0	0.00	13.70	22	9,755	0.23%
2022/03/10	1	13.65	11	13.51	13.70	-10	9,690	-0.10%
2022/03/09	26	13.29	0	0.00	13.35	26	9,647	0.27%
2022/03/08	52.2	13.20	11	13.21	13.25	41.2	9,516	0.43%
2022/03/07	5.5	13.35	37	13.38	13.40	-31.5	9,374	-0.34%
2022/03/04	2.2	13.55	5.5	13.60	13.60	-3.3	9,279	-0.04%
2022/03/03	2.1	13.65	2	13.68	13.65	0.1	9,317	0.00%
2022/03/02	35	13.60	0.1	13.70	13.65	34.9	9,338	0.37%
2022/03/01	13.1	13.64	10	13.65	13.70	3.1	9,306	0.03%
2022/02/25	3	13.42	0.1	13.50	13.40	2.9	9,255	0.03%
2022/02/24	2.3	13.41	7.1	13.30	13.35	-4.8	9,162	-0.05%
2022/02/23	1	13.55	17.3	13.55	13.55	-16.3	9,014	-0.18%
2022/02/22	6.1	13.51	7	13.56	13.55	-0.9	9,066	-0.01%
2022/02/21	1.1	13.70	8.3	13.65	13.65	-7.2	9,092	-0.08%
2022/02/18	3	13.70	0	0.00	13.75	3	9,255	0.03%
2022/02/17	22.1	13.70	0	0.00	13.70	22.1	9,255	0.24%
2022/02/16	18.2	13.67	0	0.00	13.70	18.2	9,257	0.20%
2022/02/15	4.8	13.70	0	0.00	13.65	4.8	9,293	0.05%
2022/02/14	40	13.68	4	13.65	13.75	36	9,233	0.39%
2022/02/11	5	13.75	0.1	13.85	13.80	4.9	9,171	0.05%
2022/02/10	5.1	13.75	2	13.70	13.75	3.1	9,127	0.03%
2022/02/09	4	13.81	4	13.80	13.80	0	9,078	0.00%
2022/02/08	4.1	13.81	21.3	13.80	13.85	-17.2	8,981	-0.19%
2022/02/07	7.3	13.55	2.3	13.66	13.65	5	8,819	0.06%
2022/01/26	1.1	13.35	6.5	13.38	13.30	-5.4	8,678	-0.06%
2022/01/25	5.1	13.24	2.8	13.29	13.20	2.3	8,651	0.03%
2022/01/24	41.6	13.03	14.2	13.18	13.40	27.4	8,588	0.32%
2022/01/21	13.1	13.22	1.8	13.25	13.20	11.3	8,332	0.14%
2022/01/20	3.1	13.42	44.2	13.45	13.45	-41.1	8,158	-0.50%
2022/01/19	5.1	13.54	22	13.50	13.55	-16.9	8,135	-0.21%
2022/01/18	6.3	13.58	28	13.60	13.65	-21.7	8,099	-0.27%
2022/01/17	5.1	13.65	5	13.55	13.55	0.1	7,991	0.00%
2022/01/14	9.2	13.74	1	13.65	13.75	8.2	7,835	0.10%
2022/01/13	26	13.88	55	13.65	13.85	-29	7,675	-0.38%
2022/01/12	51.2	13.48	7.2	13.48	13.55	44	7,345	0.60%
2022/01/11	116	13.66	66.7	13.53	13.60	49.3	6,983	0.71%	大買/
2022/01/10	5	12.75	7	12.79	12.90	-2	5,799	-0.03%
2022/01/07	5.4	12.60	18.9	12.57	12.60	-13.4	5,674	-0.24%
2022/01/06	8	12.39	15.1	12.40	12.35	-7.1	5,424	-0.13%
2022/01/05	2	12.23	117	12.26	12.35	-115	5,346	-2.15%	大賣/鉅額交易
2022/01/04	9.5	12.20	160.9	12.15	12.20	-151.4	5,210	-2.90%	大賣/鉅額交易
2022/01/03	2.9	12.17	0	12.15	12.20	2.9	5,178	0.06%
2021/12/30	0.2	12.15	80	12.15	12.15	-79.8	5,138	-1.55%
2021/12/29	0	0.00	2	12.13	12.15	-2	5,118	-0.04%
2021/12/28	20	12.08	6	12.00	12.05	14	5,057	0.28%
2021/12/27	64.3	12.00	2.1	12.00	12.00	62.2	4,944	1.26%
2021/12/24	5	12.05	2	12.05	12.05	3	4,855	0.06%
2021/12/23	0	0.00	2	12.05	12.05	-2	4,875	-0.04%
2021/12/22	3	12.10	0	0.00	12.05	3	4,893	0.06%
2021/12/21	0.1	12.05	0	0.00	12.00	0.1	4,901	0.00%
2021/12/20	45	12.01	0	0.00	12.00	45	4,958	0.91%
2021/12/17	72	12.03	1	12.00	12.05	71	4,957	1.43%
2021/12/16	1.1	12.00	0	0.00	12.00	1.1	4,930	0.02%
2021/12/15	11	12.00	0	0.00	12.00	11	5,022	0.22%
2021/12/14	55	12.00	0	0.00	12.00	55	5,195	1.06%
2021/12/13	10	12.05	16	12.02	12.05	-6	5,238	-0.11%
2021/12/10	8	12.04	0.4	12.00	12.05	7.6	5,378	0.14%
2021/12/09	4	12.00	3	12.00	12.05	1	5,445	0.02%
2021/12/08	49	12.02	0	12.00	12.00	49	5,513	0.89%
2021/12/07	30	12.00	0	0.00	12.00	30	5,452	0.55%
2021/12/06	1	12.00	0	0.00	11.95	1	5,470	0.02%
2021/12/03	6	11.98	0	0.00	12.00	6	5,541	0.11%
2021/12/02	0.2	12.00	0	0.00	11.95	0.2	5,508	0.00%
2021/12/01	7	11.95	3	11.90	12.00	4	5,556	0.07%
2021/11/30	1	11.90	1.4	11.98	11.90	-0.4	5,609	-0.01%
2021/11/29	49	12.00	0	0.00	11.95	49	5,634	0.87%
2021/11/26	4	12.05	0	0.00	12.05	4	5,662	0.07%
2021/11/25	1	12.10	0	0.00	12.10	1	6,176	0.02%
2021/11/24	0	0.00	10	12.10	12.10	-10	6,607	-0.15%
2021/11/23	2	12.08	0	0.00	12.00	2	6,862	0.03%
2021/11/22	1.7	12.10	12	12.06	12.10	-10.3	6,968	-0.15%
2021/11/19	1	12.10	1	12.10	12.05	0	7,010	0.00%
2021/11/18	2.3	12.14	7.9	12.13	12.20	-5.6	6,985	-0.08%
2021/11/17	12	12.04	8	12.00	12.05	4	6,849	0.06%
2021/11/16	0.1	11.95	2	11.95	12.00	-1.9	6,749	-0.03%
2021/11/12	6.3	11.95	1	12.00	12.00	5.3	6,783	0.08%
2021/11/11	1.1	11.95	2	11.90	11.95	-0.9	6,747	-0.01%
2021/11/10	0.1	11.95	0	0.00	11.95	0.1	6,841	0.00%
2021/11/09	0	0.00	11	11.90	11.90	-11	6,884	-0.16%
2021/11/08	0.1	11.90	0	0.00	11.95	0.1	6,888	0.00%
2021/11/05	3	11.93	0	0.00	11.95	3	6,907	0.04%
2021/11/04	0	0.00	2	11.97	11.95	-2	6,951	-0.03%
2021/11/03	11	12.00	15.3	12.00	12.00	-4.3	6,946	-0.06%
2021/11/02	11.3	12.00	77.6	11.97	12.00	-66.3	6,914	-0.96%
2021/11/01	1	11.90	6	11.91	11.95	-5	6,905	-0.07%
2021/10/29	2	11.90	9	11.90	11.95	-7	6,915	-0.10%
2021/10/28	0.1	11.95	1	11.90	11.90	-0.9	6,871	-0.01%
2021/10/27	2	11.95	2	11.95	11.95	0	6,864	0.00%
2021/10/26	1.1	11.95	0	0.00	11.95	1.1	6,792	0.02%
2021/10/25	9.7	11.93	8.2	11.95	11.95	1.5	6,754	0.02%
2021/10/22	0.9	11.95	2	11.90	11.95	-1.1	6,807	-0.02%
2021/10/21	16	11.97	20.2	11.90	11.90	-4.2	6,808	-0.06%
2021/10/20	2	11.83	12	11.80	11.80	-10	6,666	-0.15%
2021/10/19	8	11.72	8.2	11.70	11.70	-0.2	6,607	0.00%
2021/10/18	2	11.65	8.6	11.65	11.70	-6.6	6,588	-0.10%
2021/10/15	24	11.65	0.6	11.70	11.65	23.4	6,594	0.35%
2021/10/13	17.1	11.60	0	0.00	11.60	17.1	6,660	0.26%
2021/10/12	4	11.59	1.9	11.57	11.60	2.1	6,714	0.03%
2021/10/08	0.9	11.60	3	11.55	11.55	-2.1	6,656	-0.03%
2021/10/07	0	0.00	6	11.55	11.55	-6	6,680	-0.09%
2021/10/06	2	11.53	0	0.00	11.55	2	6,717	0.03%
2021/10/05	62	11.50	0	0.00	11.50	62	6,776	0.91%
2021/10/04	38	11.51	8	11.55	11.55	30	6,784	0.44%
2021/10/01	17.5	11.50	30	11.50	11.50	-12.5	6,800	-0.18%
2021/09/30	11.1	11.60	2.4	11.61	11.60	8.7	6,724	0.13%
2021/09/29	30.9	11.55	0	0.00	11.55	30.9	6,730	0.46%
2021/09/28	8	11.59	2	11.60	11.60	6	6,747	0.09%
2021/09/27	0	0.00	1	11.60	11.55	-1	6,763	-0.01%
2021/09/24	8	11.55	25	11.55	11.55	-17	6,736	-0.25%
2021/09/23	10.2	11.50	0	0.00	11.50	10.2	6,755	0.15%
2021/09/22	15.1	11.40	5	11.40	11.45	10.1	6,779	0.15%
2021/09/17	2	11.55	14	11.50	11.50	-12	6,703	-0.18%
2021/09/16	7	11.42	6	11.43	11.50	1	6,504	0.02%
2021/09/15	20.2	11.43	0	0.00	11.40	20.2	6,414	0.31%
2021/09/14	18.2	11.54	0	0.00	11.50	18.2	6,264	0.29%
2021/09/13	15.2	11.60	0	0.00	11.55	15.2	6,172	0.25%
2021/09/10	0.2	11.60	0.5	11.65	11.55	-0.3	6,092	0.00%
2021/09/09	6	11.55	12	11.54	11.55	-6	6,250	-0.10%
2021/09/08	69.4	11.61	4	11.60	11.55	65.4	6,226	1.05%
2021/09/07	13.7	11.70	14	11.65	11.65	-0.3	6,207	0.00%
2021/09/06	2.1	11.70	0.1	11.80	11.70	2	6,217	0.03%
2021/09/03	1	11.75	2.2	11.70	11.75	-1.2	6,182	-0.02%
2021/09/02	14.7	11.63	30	11.65	11.60	-15.3	6,111	-0.25%
2021/09/01	54.1	11.72	0	0.00	11.70	54.1	6,039	0.90%
2021/08/31	16.2	11.70	41.4	11.70	11.75	-25.2	5,938	-0.42%
2021/08/30	20.4	12.20	23.1	12.18	12.20	-2.7	5,404	-0.05%
2021/08/27	12.4	12.05	0	0.00	12.10	12.4	4,991	0.25%
2021/08/26	5	11.95	15	12.00	12.00	-10	4,724	-0.21%
2021/08/25	3	12.00	0	0.00	12.00	3	4,639	0.06%
2021/08/24	1	11.95	5	11.95	11.95	-4	4,618	-0.09%
2021/08/23	0	0.00	15	11.90	11.95	-15	4,593	-0.33%
2021/08/20	2.2	11.90	0	0.00	11.90	2.2	4,610	0.05%
2021/08/17	34	11.90	0.1	11.90	11.90	33.9	4,653	0.73%
2021/08/16	13	11.90	11	11.90	11.90	2	4,627	0.04%
2021/08/13	8	11.93	0	0.00	11.95	8	4,558	0.18%
2021/08/12	0.1	11.95	2	12.00	12.00	-1.9	4,531	-0.04%
2021/08/11	10	11.95	210	11.95	12.00	-200	4,578	-4.37%	大賣/鉅額交易
2021/08/09	0	0.00	10	11.95	11.95	-10	4,929	-0.20%
2021/08/06	0.1	11.95	0	0.00	11.95	0.1	5,116	0.00%
2021/08/05	10	11.95	0	0.00	12.00	10	5,333	0.19%
2021/08/04	0	0.00	2	11.95	11.95	-2	5,765	-0.03%
2021/08/03	0.1	11.95	0	0.00	11.90	0.1	5,912	0.00%
2021/08/02	6	11.91	2	11.90	11.95	4	6,203	0.06%
2021/07/30	4	11.90	0.1	11.90	11.90	3.9	6,257	0.06%
2021/07/29	0	0.00	8	11.90	11.95	-8	6,379	-0.13%
2021/07/28	23	11.83	0	0.00	11.90	23	6,444	0.36%
2021/07/27	0	0.00	12	11.94	11.95	-12	6,687	-0.18%
2021/07/26	0.1	11.95	0.5	12.00	11.90	-0.4	6,812	-0.01%
2021/07/23	40	11.95	0	0.00	11.95	40	6,844	0.58%
2021/07/22	0.2	11.85	4	11.90	11.90	-3.8	6,919	-0.05%
2021/07/21	12	11.86	2	11.90	11.85	10	6,934	0.14%
2021/07/20	16.3	11.86	0	0.00	11.85	16.3	6,998	0.23%
2021/07/16	4	11.88	5	11.90	11.90	-1	7,058	-0.01%
2021/07/15	1	11.90	24	11.90	11.90	-23	7,022	-0.33%
2021/07/14	0	0.00	14	11.90	11.90	-14	7,136	-0.20%
2021/07/13	1	11.90	40.3	11.90	11.90	-39.3	7,338	-0.54%
2021/07/12	10	11.85	25.2	11.90	11.85	-15.2	7,356	-0.21%
2021/07/09	20	11.80	0	0.00	11.75	20	7,378	0.27%
2021/07/08	1	11.75	4	11.80	11.80	-3	7,400	-0.04%
2021/07/07	4.3	11.72	5	11.75	11.70	-0.7	7,486	-0.01%
2021/07/06	0	0.00	2	11.70	11.70	-2	7,599	-0.03%
2021/07/02	12	11.55	4	11.60	11.60	8	7,723	0.10%
2021/07/01	0.5	11.55	0	0.00	11.55	0.5	7,727	0.01%
2021/06/30	1.2	11.55	5	11.60	11.60	-3.8	7,769	-0.05%
2021/06/29	2	11.60	0	0.00	11.60	2	7,784	0.03%
2021/06/28	1.2	11.60	0	0.00	11.60	1.2	7,810	0.02%
2021/06/25	14	11.55	8	11.55	11.55	6	7,838	0.08%
2021/06/24	4	11.55	7	11.59	11.55	-3	7,896	-0.04%
2021/06/23	5	11.53	1	11.50	11.55	4	7,948	0.05%
2021/06/22	0.6	11.50	0	0.00	11.50	0.6	7,936	0.01%
2021/06/21	8	11.41	0	0.00	11.40	8	7,944	0.10%
2021/06/18	0	0.00	11	11.50	11.45	-11	7,956	-0.14%
2021/06/17	10	11.50	0	0.00	11.45	10	7,820	0.13%
2021/06/16	0.1	11.45	0	0.00	11.45	0.1	8,023	0.00%
2021/06/15	0	0.00	0.2	11.50	11.50	-0.2	8,007	0.00%
2021/06/09	2	11.48	25.1	11.49	11.40	-23.1	8,127	-0.28%
2021/06/08	4	11.55	11	11.50	11.50	-7	8,212	-0.09%
2021/06/07	1	11.45	3	11.50	11.45	-2	8,553	-0.02%
2021/06/04	200	11.50	0.3	11.55	11.55	199.7	8,648	2.31%	大買/鉅額交易
2021/06/03	1	11.55	13	11.55	11.55	-12	8,843	-0.14%
2021/06/01	10	11.40	0	0.00	11.45	10	8,926	0.11%
2021/05/31	5	11.39	0	0.00	11.35	5	8,959	0.06%
2021/05/28	5	11.30	0	0.00	11.35	5	9,021	0.06%
2021/05/27	13	11.24	0	0.00	11.20	13	9,087	0.14%
2021/05/25	2	11.35	0	0.00	11.35	2	9,080	0.02%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/21	16	11.31	0	0.00	11.35	16	9,258	0.17%
2021/05/20	6	11.20	0	0.00	11.25	6	9,295	0.06%
2021/05/19	2.1	11.25	0	0.00	11.25	2.1	9,306	0.02%
2021/05/18	91	11.30	10	11.30	11.35	81	9,281	0.87%
2021/05/17	56.9	11.10	2	11.05	11.05	54.9	9,210	0.60%
2021/05/14	6	11.35	0	0.00	11.45	6	8,975	0.07%
2021/05/13	34	11.37	35.1	11.22	11.30	-1.1	8,808	-0.01%
2021/05/12	22	11.56	46	11.39	11.40	-24	8,600	-0.28%
2021/05/11	122	11.94	1	11.90	11.85	121	8,154	1.48%	大買/鉅額交易
2021/05/10	0.1	11.90	15.6	12.02	12.05	-15.6	8,016	-0.19%
2021/05/07	1	11.90	0	0.00	11.90	1	7,755	0.01%
2021/05/06	2	11.85	0	0.00	11.85	2	7,719	0.03%
2021/05/05	1	11.80	0	0.00	11.80	1	7,642	0.01%
2021/05/04	17.5	11.71	10.3	11.94	11.70	7.2	7,584	0.09%
2021/05/03	11	11.89	100	11.90	11.95	-89	7,314	-1.22%
2021/04/29	3	11.90	3.2	11.95	11.95	-0.2	7,206	0.00%
2021/04/28	0	0.00	9	11.97	11.95	-9	7,171	-0.13%
2021/04/27	2	11.90	4	11.95	11.90	-2	7,210	-0.03%
2021/04/26	20	11.85	12	11.90	11.90	8	7,175	0.11%
2021/04/23	30	11.74	110.6	11.75	11.80	-80.6	7,071	-1.14%	大賣/
2021/04/22	20	11.84	0.6	11.80	11.80	19.4	7,102	0.27%
2021/04/21	65	11.80	14	11.84	11.80	51	7,005	0.73%
2021/04/20	72.1	11.86	0	0.00	11.90	72.1	7,047	1.02%
2021/04/19	40	11.93	14	11.87	11.95	26	6,975	0.37%
2021/04/16	2	11.70	12.7	11.77	11.70	-10.7	6,837	-0.16%
2021/04/15	1	11.70	15	11.65	11.70	-14	6,868	-0.20%
2021/04/14	0	0.00	7.1	11.54	11.55	-7.1	6,783	-0.10%
2021/04/13	0.1	11.55	2.3	11.54	11.55	-2.2	6,809	-0.03%
2021/04/12	2	11.50	23	11.45	11.50	-21	6,717	-0.31%
2021/04/09	13	11.41	1.2	11.49	11.40	11.8	6,658	0.18%
2021/04/08	2	11.45	14.3	11.45	11.45	-12.3	6,602	-0.19%
2021/04/07	8	11.48	0	0.00	11.45	8	6,733	0.12%
2021/04/06	39	11.49	0	0.00	11.45	39	6,741	0.58%
2021/04/01	5	11.50	7	11.45	11.50	-2	6,729	-0.03%
2021/03/31	8.1	11.46	0	0.00	11.50	8.1	6,705	0.12%
2021/03/30	1	11.40	0	0.00	11.50	1	6,676	0.01%
2021/03/29	5.1	11.45	2	11.45	11.45	3.1	6,696	0.05%
2021/03/26	3	11.50	2	11.50	11.45	1	6,857	0.01%
2021/03/25	2	11.35	1	11.40	11.40	1	6,832	0.01%
2021/03/24	0	0.00	3	11.35	11.35	-3	6,908	-0.04%
2021/03/23	33	11.35	2	11.35	11.35	31	6,882	0.45%
2021/03/22	1	11.30	0	0.00	11.40	1	6,882	0.01%
2021/03/19	2	11.33	10	11.35	11.25	-8	6,891	-0.12%
2021/03/18	0	0.00	1	11.40	11.40	-1	6,694	-0.01%
2021/03/17	88	11.40	0	0.00	11.40	88	6,687	1.32%
2021/03/16	1.6	11.42	10.2	11.45	11.50	-8.6	6,673	-0.13%
2021/03/15	3	11.43	3	11.45	11.40	0	6,744	0.00%
2021/03/12	9	11.31	0	0.00	11.40	9	6,790	0.13%
2021/03/11	40.1	11.35	1	11.35	11.30	39.1	6,758	0.58%
2021/03/10	3.1	11.47	2	11.45	11.50	1.1	6,461	0.02%
2021/03/09	6	11.33	15	11.30	11.45	-9	6,352	-0.14%
2021/03/08	2	11.25	0	0.00	11.20	2	6,131	0.03%
2021/03/05	1	11.15	2.2	11.20	11.20	-1.2	6,027	-0.02%
2021/03/04	0.7	11.20	4	11.10	11.20	-3.3	6,083	-0.05%
2021/03/03	0	0.00	2	11.20	11.20	-2	6,003	-0.03%
2021/03/02	0.9	11.15	16.3	11.15	11.10	-15.4	5,903	-0.26%
2021/02/26	8	11.06	1	11.05	11.10	7	5,833	0.12%
2021/02/25	15	11.02	1	11.05	11.10	14	5,733	0.24%
2021/02/24	1	11.00	32	11.00	11.00	-31	5,695	-0.54%
2021/02/23	31	10.95	4	10.95	10.95	27	5,537	0.49%
2021/02/22	8.1	10.90	3	10.85	10.85	5.1	5,470	0.09%
2021/02/19	16	10.81	10	10.81	10.85	6	5,431	0.11%
2021/02/18	5	10.85	8	10.85	10.85	-3	5,407	-0.06%
2021/02/17	97	10.77	0	0.00	10.80	97	5,432	1.79%
2021/02/05	2.3	10.70	1	10.70	10.70	1.3	5,362	0.02%
2021/02/04	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/02/03	10	10.70	0	0.00	10.70	10	5,426	0.18%
2021/02/02	1	10.70	0	0.00	10.70	1	5,457	0.02%
2021/02/01	0	0.00	2	10.68	10.70	-2	5,461	-0.04%
2021/01/29	8	10.68	0	0.00	10.65	8	5,429	0.15%
2021/01/27	21.5	10.70	0	0.00	10.70	21.5	5,389	0.40%
2021/01/26	2.3	10.72	2	10.70	10.70	0.3	5,329	0.01%
2021/01/25	3	10.70	32	10.70	10.75	-29	5,309	-0.55%
2021/01/22	8	10.70	1	10.70	10.70	7	5,254	0.13%
2021/01/21	1.3	10.75	30	10.75	10.70	-28.7	5,197	-0.55%
2021/01/20	8	10.77	0	0.00	10.70	8	5,154	0.16%
2021/01/19	1	10.85	0	0.00	10.85	1	5,042	0.02%
2021/01/18	13	10.82	58.2	10.80	10.85	-45.2	5,096	-0.89%
2021/01/15	16	10.89	11	10.90	10.85	5	5,084	0.10%
2021/01/14	0	0.00	0.8	10.95	10.95	-0.8	5,046	-0.02%
2021/01/13	11	10.99	26.4	10.94	10.95	-15.4	5,034	-0.31%
2021/01/12	2	10.90	31	10.90	10.90	-29	4,950	-0.59%
2021/01/11	15.5	10.95	0	0.00	11.00	15.5	4,897	0.32%
2021/01/08	17.3	10.85	2	10.85	10.90	15.3	4,813	0.32%
2021/01/07	51.1	10.83	0.1	10.80	10.85	51	4,709	1.08%
2021/01/06	20	10.90	11.4	10.81	10.80	8.6	4,705	0.18%
2021/01/05	17	10.85	0	0.00	10.85	17	4,619	0.37%
2021/01/04	9	10.90	0	0.00	10.85	9	4,590	0.20%
2020/12/31	7	10.89	65	10.90	10.85	-58	4,533	-1.28%
2020/12/30	2	10.90	26.4	10.80	10.90	-24.4	4,442	-0.55%
2020/12/29	4.3	10.74	1	10.75	10.75	3.3	4,263	0.08%
2020/12/28	3	10.75	0	0.00	10.75	3	4,227	0.07%
2020/12/25	0.9	10.80	6	10.75	10.75	-5.1	4,213	-0.12%
2020/12/24	4	10.75	10.2	10.75	10.80	-6.2	4,196	-0.15%
2020/12/23	2	10.75	5	10.70	10.75	-3	4,173	-0.07%
2020/12/22	36	10.76	0	0.00	10.75	36	4,135	0.87%
2020/12/18	2	10.80	0	0.00	10.80	2	4,024	0.05%
2020/12/17	3.1	10.87	3	10.90	10.90	0.1	4,000	0.00%
2020/12/16	5	10.90	4	10.90	10.90	1	4,050	0.02%
2020/12/15	10	10.80	0	0.00	10.80	10	4,044	0.25%
2020/12/14	0	0.00	0.4	10.90	10.85	-0.4	4,008	-0.01%
2020/12/11	19	10.90	2.4	10.91	10.95	16.6	3,970	0.42%
2020/12/10	10	10.85	0	0.00	10.85	10	3,963	0.25%
2020/12/09	12	10.80	2.5	10.80	10.85	9.5	3,916	0.24%
2020/12/08	2	10.95	25.2	10.90	10.90	-23.2	3,796	-0.61%
2020/12/04	5	10.95	2	10.95	10.95	3	3,662	0.08%
2020/12/01	1.3	10.96	0	0.00	10.95	1.3	3,771	0.03%
2020/11/27	15	11.00	0	0.00	11.00	15	3,830	0.39%
2020/11/26	4	11.00	0	0.00	11.00	4	3,875	0.10%
2020/11/25	1	11.05	10	11.00	11.00	-9	3,991	-0.23%
2020/11/24	1	11.00	0	0.00	11.05	1	3,969	0.03%
2020/11/23	11	11.00	0	0.00	11.00	11	4,016	0.27%
2020/11/19	0	0.00	0.6	11.00	11.00	-0.6	4,702	-0.01%
2020/11/17	0	0.00	0.1	11.00	11.00	-0.1	4,945	0.00%
2020/11/16	5	11.05	0.1	11.05	11.05	4.9	5,160	0.09%
2020/11/12	3.5	11.06	0	0.00	11.05	3.5	5,270	0.07%
2020/11/11	2	11.15	1	11.10	11.15	1	5,377	0.02%
2020/11/10	1	10.95	12	10.96	11.00	-11	5,314	-0.21%
2020/11/09	0.8	10.95	3	10.95	10.95	-2.2	5,351	-0.04%
2020/11/06	0	0.00	1.4	10.86	10.85	-1.4	5,394	-0.03%
2020/11/05	0	0.00	0.3	11.05	10.85	-0.3	5,435	0.00%
2020/11/04	0	0.00	16	10.95	10.95	-16	5,508	-0.29%
2020/10/30	0	0.00	3	10.87	10.85	-3	5,639	-0.05%
2020/10/29	2	10.80	0	0.00	10.85	2	5,632	0.04%
2020/10/27	3	10.90	0	0.00	10.90	3	5,646	0.05%
2020/10/26	1	11.00	1	11.00	10.95	0	5,653	0.00%
2020/10/23	2	10.85	0	0.00	10.80	2	5,613	0.04%
2020/10/22	2.4	10.76	0	0.00	10.75	2.4	5,652	0.04%
2020/10/20	0	0.00	3	10.75	10.80	-3	5,770	-0.05%
2020/10/19	5	10.75	0.4	10.80	10.80	4.6	5,782	0.08%
2020/10/16	2	10.80	0.2	10.80	10.75	1.8	5,818	0.03%
2020/10/15	0.2	10.85	0	0.00	10.80	0.2	5,921	0.00%
2020/10/14	1	10.80	18	10.80	10.80	-17	5,943	-0.29%
2020/10/13	0	0.00	0.7	10.90	10.90	-0.7	5,979	-0.01%
2020/10/12	6.3	10.90	11.6	10.85	10.90	-5.3	6,024	-0.09%
2020/10/08	1	10.90	0	0.00	10.95	1	6,061	0.02%
2020/10/07	1.3	10.92	0	0.00	10.90	1.3	6,071	0.02%
2020/10/06	0.4	10.95	0	0.00	10.85	0.4	6,106	0.01%
2020/10/05	1	10.80	0.3	10.85	10.80	0.7	6,182	0.01%
2020/09/30	4	10.70	2	10.70	10.70	2	6,198	0.03%
2020/09/28	0	0.00	2	10.65	10.65	-2	6,203	-0.03%
2020/09/25	0	0.00	15	10.55	10.55	-15	6,291	-0.24%
2020/09/24	11	10.51	4.7	10.56	10.50	6.3	6,315	0.10%
2020/09/23	11.4	10.71	0	0.00	10.70	11.4	6,244	0.18%
2020/09/22	5	10.82	1	10.80	10.75	4	6,199	0.06%
2020/09/21	1	10.90	5	10.95	10.90	-4	6,160	-0.06%
2020/09/17	0	0.00	14	10.90	10.95	-14	6,208	-0.23%
2020/09/15	3	10.90	0	0.00	10.90	3	6,278	0.05%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/10	1	11.00	5	10.95	11.00	-4	6,312	-0.06%
2020/09/08	1	11.05	0	0.00	11.05	1	6,378	0.02%
2020/09/07	9	10.95	12	10.91	10.95	-3	6,471	-0.05%
2020/09/04	11	10.83	2	10.80	10.80	9	6,554	0.14%
2020/09/03	2.8	10.98	0	0.00	10.95	2.8	6,507	0.04%
2020/09/02	0	0.00	50.1	11.10	11.00	-50.1	6,491	-0.77%
2020/09/01	5.4	11.13	1	11.10	11.05	4.4	6,484	0.07%
2020/08/31	20	11.19	1	11.20	11.15	19	6,466	0.29%
2020/08/28	3.3	11.28	0	0.00	11.30	3.3	6,430	0.05%
2020/08/27	16.3	11.35	15	11.35	11.30	1.3	6,530	0.02%
2020/08/26	6.3	11.28	10	11.30	11.30	-3.7	6,487	-0.06%
2020/08/25	5	12.05	25.3	12.03	12.10	-20.3	6,157	-0.33%
2020/08/24	0.3	12.05	0	0.00	12.00	0.3	5,885	0.00%
2020/08/21	13	12.01	9.3	12.05	12.05	3.7	5,735	0.07%
2020/08/20	20	12.02	8	11.92	11.90	12	5,667	0.21%
2020/08/19	20	12.10	6	12.10	12.10	14	5,449	0.26%
2020/08/18	4	12.05	0	0.00	12.10	4	5,388	0.07%
2020/08/17	4	12.00	5	12.00	12.05	-1	5,363	-0.02%
2020/08/14	43.3	12.00	1	12.00	11.95	42.3	5,231	0.81%
2020/08/13	0	0.00	4	12.00	12.00	-4	5,205	-0.08%
2020/08/12	27	12.00	2	12.00	12.00	25	5,115	0.49%
2020/08/11	3	12.00	2	12.00	11.95	1	5,056	0.02%
2020/08/10	20	11.99	1	11.95	12.00	19	5,032	0.38%
2020/08/07	0.3	11.95	0	0.00	11.95	0.3	4,985	0.01%
2020/08/06	0	0.00	1	11.85	11.85	-1	4,969	-0.02%
2020/08/05	0.5	11.75	0	0.00	11.75	0.5	4,940	0.01%
2020/08/04	6	11.70	1	11.70	11.70	5	5,035	0.10%
2020/08/03	10	11.70	4	11.70	11.65	6	5,072	0.12%
2020/07/31	3	11.70	0	0.00	11.70	3	5,074	0.06%
2020/07/30	2	11.70	0	0.00	11.70	2	5,134	0.04%
2020/07/29	0.3	11.70	0	0.00	11.70	0.3	5,138	0.01%
2020/07/28	2	11.68	0	0.00	11.65	2	5,188	0.04%
2020/07/27	10	11.71	2	11.80	11.70	8	5,255	0.15%
2020/07/24	11	11.84	11	11.90	11.85	0	5,214	0.00%
2020/07/23	5	11.95	0	0.00	11.90	5	5,235	0.10%
2020/07/22	5	11.90	5.5	11.95	11.95	-0.5	5,272	-0.01%
2020/07/21	0	0.00	2	11.95	11.95	-2	5,290	-0.04%
2020/07/20	12	11.85	0	0.00	11.80	12	5,195	0.23%
2020/07/17	15	11.90	0	0.00	11.90	15	5,220	0.29%
2020/07/16	5	11.85	0	0.00	11.90	5	5,303	0.09%
2020/07/15	0	0.00	1	11.80	11.80	-1	5,275	-0.02%
2020/07/14	0.3	11.75	5	11.75	11.75	-4.7	5,395	-0.09%
2020/07/13	6	11.79	0	0.00	11.80	6	5,481	0.11%
2020/07/10	50	11.76	4	11.75	11.75	46	5,566	0.83%
2020/07/09	7.5	11.88	0	0.00	11.85	7.5	5,594	0.13%
2020/07/08	0	0.00	2	11.80	11.85	-2	5,648	-0.04%
2020/07/07	0	0.00	2	11.80	11.80	-2	5,806	-0.03%
2020/07/06	8	11.85	0	0.00	11.85	8	5,902	0.14%
2020/07/03	0	0.00	11	11.80	11.70	-11	5,943	-0.19%
2020/07/02	0	0.00	1	11.70	11.70	-1	5,964	-0.02%
2020/06/30	6.3	11.65	0	0.00	11.65	6.3	6,104	0.10%
2020/06/29	8	11.68	10	11.70	11.65	-2	6,119	-0.03%
2020/06/24	0.3	11.75	0	0.00	11.75	0.3	6,170	0.00%
2020/06/23	14	11.76	14	11.83	11.75	0	6,260	0.00%
2020/06/22	0	0.00	2	11.85	11.80	-2	6,373	-0.03%
2020/06/19	0	0.00	6	11.81	11.90	-6	6,598	-0.09%
2020/06/18	1	11.90	0	0.00	11.90	1	6,735	0.01%
2020/06/17	1	11.85	6	11.85	11.90	-5	6,813	-0.07%
2020/06/16	3.1	11.80	0	0.00	11.80	3.1	7,062	0.04%
2020/06/15	2	11.70	0	0.00	11.70	2	7,552	0.03%
2020/06/12	3	11.62	11	11.68	11.70	-8	7,744	-0.10%
2020/06/11	2	11.90	37	11.91	11.80	-35	7,862	-0.45%
2020/06/10	1	11.95	0	0.00	11.95	1	7,969	0.01%
2020/06/09	0	0.00	3	11.90	11.95	-3	8,425	-0.04%
2020/06/08	0	0.00	0.7	11.95	11.95	-0.7	8,764	-0.01%
2020/06/05	0.5	11.90	2	11.90	11.85	-1.5	8,808	-0.02%
2020/06/04	1	11.80	0	0.00	11.85	1	9,065	0.01%
2020/06/03	2	11.85	22	11.80	11.85	-20	9,227	-0.22%
2020/06/02	20	11.55	0	0.00	11.65	20	9,165	0.22%
2020/06/01	5	11.58	0	0.00	11.55	5	9,162	0.05%
2020/05/29	6	11.45	1	11.50	11.40	5	9,190	0.05%
2020/05/28	4	11.50	1	11.50	11.50	3	9,131	0.03%
2020/05/26	5.3	11.48	0.2	11.45	11.45	5.1	9,374	0.05%
2020/05/25	0	0.00	0.1	11.40	11.40	-0.1	9,598	0.00%
2020/05/22	5	11.40	1	11.35	11.40	4	9,636	0.04%
2020/05/21	20	11.50	0	0.00	11.50	20	9,639	0.21%
2020/05/20	21.3	11.44	0	0.00	11.45	21.3	9,651	0.22%
2020/05/19	0.3	11.50	1	11.45	11.45	-0.7	9,645	-0.01%
2020/05/18	1	11.35	0	0.00	11.35	1	9,669	0.01%
2020/05/15	31.3	11.38	0	0.00	11.35	31.3	9,670	0.32%
2020/05/14	1	11.40	10	11.40	11.35	-9	9,660	-0.09%
2020/05/13	60	11.40	1	11.40	11.40	59	9,643	0.61%
2020/05/12	4	11.35	20	11.43	11.35	-16	9,624	-0.17%
2020/05/11	1.3	11.50	86.7	11.47	11.40	-85.4	9,616	-0.89%
2020/05/08	4	11.30	0	0.00	11.30	4	9,539	0.04%
2020/05/06	10	11.25	2	11.25	11.20	8	9,531	0.08%
2020/05/05	38	11.34	0	0.00	11.30	38	9,614	0.40%
2020/05/04	27	11.26	1	11.25	11.25	26	9,688	0.27%
2020/04/30	5	11.50	5.6	11.47	11.45	-0.6	9,665	-0.01%
2020/04/29	1	11.30	21.6	11.30	11.30	-20.6	9,745	-0.21%
2020/04/28	1	11.15	9.5	11.18	11.20	-8.5	9,827	-0.09%
2020/04/27	2.3	11.13	0	0.00	11.10	2.3	10,092	0.02%
2020/04/24	1	10.95	0	0.00	10.95	1	10,138	0.01%
2020/04/23	5.3	10.91	0	0.00	10.90	5.3	10,098	0.05%
2020/04/22	0.3	10.85	10	10.70	10.80	-9.7	10,083	-0.10%
2020/04/21	8.3	10.89	1.5	10.92	10.85	6.8	10,114	0.07%
2020/04/20	5.3	11.10	0	0.00	11.10	5.3	10,024	0.05%
2020/04/17	40.3	11.25	4	11.23	11.00	36.3	10,054	0.36%
2020/04/16	5.5	10.96	0	0.00	11.00	5.5	9,942	0.06%
2020/04/15	12	11.19	31.8	11.10	11.15	-19.8	9,875	-0.20%
2020/04/14	0	0.00	6	10.97	11.00	-6	9,838	-0.06%
2020/04/10	11	10.88	1.6	10.97	10.95	9.4	9,773	0.10%
2020/04/09	11	10.69	11	10.65	10.65	0	9,640	0.00%
2020/04/08	3.3	10.50	10	10.45	10.55	-6.7	9,507	-0.07%
2020/04/07	10	10.35	0	0.00	10.35	10	9,413	0.11%
2020/04/06	8	10.16	8	10.15	10.20	0	9,380	0.00%
2020/04/01	2.5	10.26	0	0.00	10.20	2.5	9,304	0.03%
2020/03/31	0	0.00	0.8	10.40	10.35	-0.8	9,234	-0.01%
2020/03/27	10	10.54	1.8	10.47	10.45	8.2	9,041	0.09%
2020/03/26	33	10.34	10	10.50	10.35	23	8,911	0.26%
2020/03/25	3.5	10.59	109.9	10.49	10.55	-106.4	8,761	-1.21%	大賣/鉅額交易
2020/03/24	8	10.04	1	10.05	10.00	7	8,512	0.08%
2020/03/23	49.4	9.52	3	9.72	9.69	46.4	8,362	0.56%
2020/03/20	33.2	9.85	1	9.91	9.90	32.2	8,291	0.39%
2020/03/19	38	9.28	2	9.39	9.16	36	8,036	0.45%
2020/03/18	31.6	10.19	1	10.20	10.05	30.6	7,533	0.41%
2020/03/17	13.7	10.29	23	10.30	10.25	-9.3	7,335	-0.13%
2020/03/16	16.7	10.89	11.6	10.85	10.75	5.1	7,126	0.07%
2020/03/13	28.7	10.96	62.7	11.05	11.20	-34	6,913	-0.49%
2020/03/12	25.6	11.71	0.9	11.65	11.65	24.7	6,467	0.38%
2020/03/11	3	11.97	0	0.00	11.95	3	6,105	0.05%
2020/03/10	24	11.89	4	12.00	12.00	20	6,024	0.33%
2020/03/09	54	12.10	4	12.15	12.05	50	5,785	0.86%
2020/03/06	1	12.20	0	0.00	12.25	1	5,553	0.02%
2020/03/04	16	12.20	0	0.00	12.25	16	5,533	0.29%
2020/03/03	0	0.00	71	12.25	12.30	-71	5,507	-1.29%
2020/03/02	10	12.21	0	0.00	12.20	10	5,524	0.18%
2020/02/27	10	12.35	2	12.35	12.35	8	5,330	0.15%
2020/02/26	14	12.31	10	12.35	12.35	4	5,257	0.08%
2020/02/25	1.4	12.16	0	0.00	12.15	1.4	5,042	0.03%
2020/02/24	3	12.20	10.7	12.20	12.25	-7.7	4,989	-0.15%
2020/02/21	2	12.33	15	12.30	12.30	-13	4,969	-0.26%
2020/02/20	1	12.35	5	12.40	12.35	-4	4,984	-0.08%
2020/02/19	0.3	12.35	0	0.00	12.35	0.3	4,993	0.01%
2020/02/18	2	12.28	0	0.00	12.30	2	5,019	0.04%
2020/02/17	7	12.25	0	0.00	12.25	7	5,029	0.14%
2020/02/13	2.8	12.30	0	0.00	12.30	2.8	5,061	0.06%
2020/02/12	1.1	12.30	0	0.00	12.25	1.1	5,200	0.02%
2020/02/10	15	12.18	3	12.15	12.15	12	5,303	0.23%
2020/02/06	0	0.00	0	12.35	12.35	0	5,398	0.00%
2020/02/04	5	12.05	0	0.00	12.15	5	5,261	0.10%
2020/02/03	2	11.90	20	11.85	12.05	-18	5,305	-0.34%
2020/01/31	4	12.18	0	0.00	12.15	4	5,124	0.08%
2020/01/30	43	12.13	117.8	12.11	12.10	-74.8	4,971	-1.51%	大賣/
2020/01/20	4	12.45	0	0.00	12.50	4	4,664	0.09%
2020/01/17	4	12.45	0.6	12.45	12.45	3.5	4,600	0.07%
2020/01/16	5	12.50	0	0.00	12.45	5	4,618	0.11%
2020/01/14	10	12.49	0	0.00	12.45	10	4,585	0.22%
2020/01/13	2	12.35	1	12.35	12.40	1	4,568	0.02%
2020/01/10	10	12.28	0	0.00	12.30	10	4,650	0.22%
2020/01/09	32	12.20	0.9	12.20	12.25	31.1	4,636	0.67%
2020/01/08	70	12.26	0	0.00	12.20	70	4,629	1.51%
2020/01/07	0	0.00	12.2	12.24	12.30	-12.2	4,570	-0.27%
2020/01/06	8	12.10	3	12.10	12.15	5	4,541	0.11%
2020/01/03	5	12.10	2	12.05	12.10	3	4,529	0.07%
2019/12/31	4	12.00	0	0.00	12.00	4	4,516	0.09%
2019/12/27	60	11.95	0	0.00	12.00	60	4,502	1.33%
2019/12/26	1	11.95	0	0.00	11.95	1	4,518	0.02%
2019/12/25	0	0.00	10	12.00	12.00	-10	4,558	-0.22%
2019/12/24	0	0.00	31	11.95	11.95	-31	4,634	-0.67%
2019/12/23	1	11.95	0	0.00	12.00	1	4,645	0.02%
2019/12/20	0	0.00	22	11.96	11.95	-22	4,686	-0.47%
2019/12/19	6	11.95	20	11.95	11.95	-14	4,711	-0.30%
2019/12/18	5	11.95	0	0.00	11.95	5	4,737	0.11%
2019/12/17	25	11.95	6.5	11.95	11.95	18.5	4,780	0.39%
2019/12/16	3	11.95	11	11.90	11.95	-8	4,790	-0.17%
2019/12/13	1	11.90	0	0.00	11.90	1	4,808	0.02%
2019/12/12	1.4	11.90	0	0.00	11.90	1.4	4,794	0.03%
2019/12/11	14	11.85	0	0.00	11.90	14	4,749	0.29%
2019/12/10	10	11.85	7	11.81	11.85	3	4,721	0.06%
2019/12/09	25	11.85	0	0.00	11.85	25	4,767	0.52%
2019/12/06	0	0.00	16	11.85	11.85	-16	4,763	-0.34%
2019/12/05	1	11.85	0	0.00	11.85	1	4,792	0.02%
2019/12/03	2	11.90	0	0.00	11.95	2	4,797	0.04%
2019/12/02	12	11.90	0	0.00	11.95	12	4,797	0.25%
2019/11/28	13	11.95	0	0.00	11.95	13	4,769	0.27%
2019/11/27	0.6	12.00	2	11.95	12.00	-1.4	4,793	-0.03%
2019/11/22	0	0.00	5.5	11.90	11.90	-5.5	5,085	-0.11%
2019/11/21	10	11.90	52	11.95	11.90	-42	5,276	-0.80%
2019/11/20	1	11.95	10	11.90	11.95	-9	5,334	-0.17%
2019/11/19	7	11.90	0	0.00	11.90	7	5,419	0.13%
2019/11/18	0	0.00	1	11.85	11.90	-1	5,473	-0.02%
2019/11/15	1	11.90	0	0.00	11.85	1	5,474	0.02%
2019/11/13	2	11.95	4.3	11.95	11.95	-2.3	5,561	-0.04%
2019/11/11	11	11.95	0	0.00	11.95	11	5,657	0.19%
2019/11/08	0.9	11.95	5	11.85	11.95	-4.1	5,546	-0.07%
2019/11/06	31.1	11.85	0	0.00	11.85	31.1	5,447	0.57%
2019/11/05	0.6	11.85	0	0.00	11.85	0.6	5,393	0.01%
2019/11/04	1.3	11.78	5	11.75	11.85	-3.7	5,475	-0.07%
2019/11/01	0.5	11.80	1.1	11.75	11.80	-0.6	5,450	-0.01%
2019/10/31	10	11.80	0	0.00	11.75	10	5,542	0.18%
2019/10/30	0	0.00	1	11.75	11.80	-1	5,514	-0.02%
2019/10/28	5	11.80	0	0.00	11.75	5	5,520	0.09%
2019/10/25	0	0.00	10	11.80	11.80	-10	5,506	-0.18%
2019/10/23	33	11.80	0	0.00	11.80	33	5,494	0.60%
2019/10/22	11	11.85	0	0.00	11.80	11	5,551	0.20%
2019/10/21	68	11.84	0	0.00	11.85	68	5,553	1.22%
2019/10/18	5	11.78	0	0.00	11.90	5	5,619	0.09%
2019/10/16	4	11.80	11.8	11.80	11.80	-7.8	5,484	-0.14%
2019/10/15	2	11.80	1	11.80	11.85	1	5,482	0.02%
2019/10/14	2	11.80	2.4	11.83	11.85	-0.4	5,481	-0.01%
2019/10/09	0	0.00	1	11.75	11.75	-1	5,435	-0.02%
2019/10/08	52	11.80	0	0.00	11.75	52	5,448	0.95%
2019/10/07	3.6	11.81	2	11.80	11.75	1.6	5,497	0.03%
2019/10/04	0.3	11.80	0	0.00	11.75	0.3	5,483	0.00%
2019/10/03	2	11.75	0	0.00	11.75	2	5,482	0.04%
2019/10/02	1.2	11.86	1	11.85	11.80	0.2	5,476	0.00%
2019/10/01	4.3	11.85	0.1	11.90	11.85	4.3	5,480	0.08%
2019/09/27	7.8	11.90	0	0.00	11.85	7.8	5,447	0.14%
2019/09/20	4	11.91	1	12.00	11.95	3	5,538	0.05%
2019/09/18	3	11.95	0	0.00	11.95	3	5,488	0.05%
2019/09/17	7	11.90	2	11.95	11.90	5.1	5,493	0.09%
2019/09/16	6	12.00	20	11.95	12.00	-14	5,546	-0.25%
2019/09/12	0.5	12.00	0.1	12.00	11.95	0.4	5,602	0.01%
2019/09/11	0	0.00	2	11.95	12.00	-2	5,706	-0.04%
2019/09/09	50	11.80	0	0.00	11.85	50	5,684	0.88%
2019/09/06	3	11.80	0	0.00	11.80	3	5,681	0.05%
2019/09/05	1.5	11.77	0	0.00	11.80	1.5	5,745	0.03%
2019/09/04	7	11.80	1	11.80	11.80	6	5,954	0.10%
2019/09/03	1	11.80	0	0.00	11.75	1	6,119	0.02%
2019/08/30	3	11.70	0	0.00	11.80	3	6,498	0.05%
2019/08/29	0	0.00	2	11.75	11.75	-2	6,575	-0.03%
2019/08/28	2	11.75	0	0.00	11.75	2	6,656	0.03%
2019/08/27	7	11.62	1	11.60	11.60	6	6,643	0.09%
2019/08/26	2	12.40	72	12.44	12.45	-70	6,459	-1.08%
2019/08/23	4.5	12.47	0	0.00	12.50	4.5	6,289	0.07%
2019/08/21	10	12.50	1.5	12.52	12.50	8.5	6,194	0.14%
2019/08/20	4	12.50	0	0.00	12.55	4	6,269	0.06%
2019/08/19	1	12.50	32	12.50	12.55	-31	6,294	-0.49%
2019/08/16	3	12.45	0	0.00	12.45	3	6,276	0.05%
2019/08/15	13	12.39	0	0.00	12.35	13	6,222	0.21%
2019/08/14	11	12.54	0	0.00	12.55	11	6,212	0.18%
2019/08/13	1	12.45	0	0.00	12.45	1	6,170	0.02%
2019/08/12	2	12.50	10	12.50	12.50	-8	6,160	-0.13%
2019/08/08	2	12.30	0	0.00	12.40	2	6,131	0.03%
2019/08/07	0	0.00	10	12.35	12.30	-10	6,166	-0.16%
2019/08/06	1.5	12.11	0	0.00	12.25	1.5	6,224	0.02%
2019/08/05	2	12.30	0	0.00	12.30	2	6,174	0.03%
2019/08/02	4	12.41	7	12.46	12.40	-3	6,213	-0.05%
2019/08/01	10.5	12.56	0	0.00	12.55	10.5	6,158	0.17%
2019/07/31	0	0.00	21.5	12.67	12.65	-21.5	6,169	-0.35%
2019/07/30	33	12.75	1	12.75	12.70	32	6,166	0.52%
2019/07/29	2	12.75	4	12.75	12.75	-2	6,365	-0.03%
2019/07/26	0	0.00	15	12.75	12.75	-15	6,497	-0.23%
2019/07/24	18	12.78	6	12.80	12.70	12	6,821	0.18%
2019/07/23	0.6	12.80	5	12.75	12.80	-4.4	6,955	-0.06%
2019/07/22	0.6	12.75	1.5	12.72	12.75	-1	7,128	-0.01%
2019/07/19	0	0.00	0.4	12.65	12.65	-0.4	7,092	-0.01%
2019/07/18	1.8	12.60	0	0.00	12.60	1.8	7,096	0.03%
2019/07/17	6	12.55	0	0.00	12.55	6	7,086	0.08%
2019/07/16	1	12.60	0	0.00	12.55	1	7,046	0.01%
2019/07/09	2	12.45	0	0.00	12.50	2	7,017	0.03%
2019/07/08	4	12.43	0	0.00	12.45	4	7,020	0.06%
2019/07/03	11	12.30	0	0.00	12.40	11	7,239	0.15%
2019/07/02	9	12.42	5	12.35	12.30	4	7,284	0.05%
2019/07/01	1	12.45	1	12.45	12.45	0	7,237	0.00%
2019/06/27	0	0.00	2	12.45	12.50	-2	7,246	-0.03%
2019/06/26	7	12.40	0	0.00	12.45	7	7,237	0.10%
2019/06/25	0.6	12.45	16	12.40	12.45	-15.4	7,224	-0.21%
2019/06/24	10	12.40	0	0.00	12.45	10	7,254	0.14%
2019/06/21	3	12.50	0	0.00	12.50	3	7,284	0.04%
2019/06/19	0	0.00	4	12.51	12.55	-4	7,346	-0.05%
2019/06/18	10	12.50	3	12.50	12.50	7	7,272	0.10%
2019/06/17	2	12.45	0	0.00	12.45	2	7,354	0.03%
2019/06/14	8	12.37	50	12.40	12.35	-42	7,446	-0.56%
2019/06/13	5	12.31	8.3	12.21	12.30	-3.3	7,594	-0.04%
2019/06/12	4	12.23	62	12.18	12.25	-58	7,738	-0.75%
2019/06/11	36.4	12.60	0.5	12.50	12.50	35.9	7,488	0.48%
2019/06/10	7	12.70	5	12.75	12.70	2	7,366	0.03%
2019/06/06	30	12.57	14	12.54	12.55	16	7,260	0.22%
2019/06/05	8	12.40	17	12.40	12.45	-9	7,010	-0.13%
2019/06/04	7	12.31	0	0.00	12.30	7	6,885	0.10%
2019/06/03	22	12.13	0	0.00	12.30	22	6,919	0.32%
2019/05/31	13	12.22	28	12.24	12.25	-15	6,870	-0.22%
2019/05/30	16	12.14	11	12.15	12.20	5	6,788	0.07%
2019/05/29	1	12.10	0.9	12.10	12.10	0.1	6,807	0.00%
2019/05/28	1	12.10	10	12.20	12.10	-9	6,798	-0.13%
2019/05/27	2	12.15	20.1	12.18	12.20	-18.1	6,759	-0.27%
2019/05/24	1	12.05	0	0.00	12.10	1	6,659	0.02%
2019/05/23	2	12.10	3	12.10	12.00	-1	6,584	-0.02%
2019/05/22	1.1	12.05	6	12.05	12.10	-4.9	6,546	-0.07%
2019/05/20	1	11.85	0	0.00	11.90	1	6,529	0.02%
2019/05/16	11	11.80	0	0.00	11.80	11	6,538	0.17%
2019/05/15	2	11.80	0	0.00	11.80	2	6,523	0.03%
2019/05/14	12	11.70	3	11.75	11.75	9	6,503	0.14%
2019/05/09	3	11.85	0	0.00	11.85	3	6,341	0.05%
2019/05/08	2	11.90	3	11.90	11.90	-1	6,297	-0.02%
2019/05/07	10	11.90	1	11.95	11.90	9	6,259	0.14%
2019/05/06	5	11.86	12	11.90	11.85	-7	6,235	-0.11%
2019/05/03	2	12.05	0	0.00	12.05	2	6,031	0.03%
2019/05/02	0	0.00	25	12.04	12.15	-25	5,909	-0.42%
2019/04/30	15	11.96	26	11.90	12.00	-11	5,811	-0.19%
2019/04/29	11	11.75	0	0.00	11.80	11	5,626	0.20%
2019/04/26	3	11.48	0	0.00	11.50	3	5,418	0.06%
2019/04/25	9	11.38	0	0.00	11.40	9	5,215	0.17%
2019/04/24	6	11.35	1	11.35	11.35	5	5,158	0.10%
2019/04/23	4	11.30	5	11.30	11.35	-1	5,166	-0.02%
2019/04/22	36	11.30	0	0.00	11.30	36	5,175	0.70%
2019/04/19	4	11.25	0	0.00	11.30	4	5,304	0.08%
2019/04/17	1	11.25	0.5	11.25	11.25	0.5	5,287	0.01%
2019/04/16	17	11.22	0	0.00	11.25	17	5,247	0.32%
2019/04/12	4	11.20	0	0.00	11.25	4	5,159	0.08%
2019/04/11	10	11.25	0	0.00	11.25	10	5,135	0.19%
2019/04/10	16.9	11.20	80	11.20	11.25	-63.1	5,099	-1.24%
2019/04/08	11	11.35	0	0.00	11.35	11	4,826	0.23%
2019/04/03	0	0.00	6.8	11.37	11.35	-6.8	4,730	-0.14%
2019/04/02	8	11.40	0	0.00	11.35	8	4,668	0.17%
2019/04/01	4	11.40	0	0.00	11.40	4	4,628	0.09%
2019/03/28	10	11.35	0	0.00	11.40	10	4,474	0.22%
2019/03/27	0	0.00	20	11.35	11.40	-20	4,445	-0.45%
2019/03/26	0	0.00	3	11.30	11.35	-3	4,395	-0.07%
2019/03/25	5	11.20	2	11.15	11.20	3	4,347	0.07%
2019/03/20	8	11.30	0	0.00	11.30	8	4,143	0.19%
2019/03/18	11	11.10	164.8	11.15	11.30	-153.8	3,907	-3.94%	大賣/鉅額交易
2019/03/15	10	11.00	0	0.00	11.05	10	3,756	0.27%
2019/03/11	1	10.90	0	0.00	10.90	1	3,567	0.03%
2019/03/08	20	10.90	0	0.00	10.90	20	3,557	0.56%
2019/03/07	1	10.90	0	0.00	10.85	1	3,593	0.03%
2019/03/06	2.5	10.76	50.1	10.70	10.80	-47.6	3,456	-1.38%
2019/03/05	0	0.00	2	10.75	10.70	-2	3,415	-0.06%
2019/02/27	2	10.65	0	0.00	10.65	2	3,338	0.06%
2019/02/25	3	10.65	0.4	10.65	10.65	2.6	3,279	0.08%
2019/02/22	5	10.65	6	10.60	10.65	-1	3,243	-0.03%
2019/02/21	0	0.00	0.7	10.60	10.60	-0.7	3,246	-0.02%
2019/02/20	51	10.65	0	0.00	10.65	51	3,215	1.59%
2019/02/13	1	10.55	0	0.00	10.60	1	3,026	0.03%
2019/02/12	0	0.00	51	10.55	10.50	-51	2,996	-1.70%
2019/02/11	2	10.55	0	0.00	10.50	2	3,011	0.07%
2019/01/29	0	0.00	2	10.50	10.45	-2	2,872	-0.07%
2019/01/23	0	10.40	0	0.00	10.40	0	2,795	0.00%
2019/01/18	3	10.38	0	0.00	10.40	3	2,762	0.11%
2019/01/17	1	10.35	0	0.00	10.40	1	2,814	0.04%
2019/01/15	20	10.35	0	0.00	10.35	20	2,893	0.69%
2019/01/14	5	10.35	0	0.00	10.35	5	2,859	0.17%
2019/01/11	2	10.30	4	10.30	10.35	-2	3,041	-0.07%
2019/01/09	0	0.00	6.1	10.21	10.25	-6.1	2,971	-0.21%
2019/01/08	5	10.20	0	0.00	10.15	5	3,000	0.17%
2019/01/07	0	0.00	3.8	10.16	10.20	-3.8	3,068	-0.12%
2019/01/03	0	0.00	5	10.15	10.15	-5	3,301	-0.15%
2019/01/02	2	10.10	0	0.00	10.15	2	3,317	0.06%
2018/12/20	1	10.15	0	0.00	10.15	1	3,624	0.03%
2018/12/18	20	10.15	23.1	10.15	10.15	-3.1	3,656	-0.09%
2018/12/12	3	10.15	0	0.00	10.20	3	3,720	0.08%
2018/12/10	10	10.15	0	0.00	10.20	10	3,816	0.26%
2018/12/07	7	10.16	0	0.00	10.20	7	3,835	0.18%
2018/12/06	5	10.25	0	0.00	10.15	5	3,851	0.13%
2018/12/03	5	10.30	0	0.00	10.30	5	3,900	0.13%
2018/11/30	0	0.00	17	10.30	10.20	-17	3,908	-0.43%
2018/11/29	0	0.00	0.2	10.30	10.25	-0.2	3,921	-0.01%
2018/11/26	0	0.00	5	10.25	10.25	-5	4,003	-0.12%
2018/11/23	1	10.20	0	0.00	10.15	1	4,054	0.02%
2018/11/22	0	0.00	5	10.25	10.20	-5	4,037	-0.12%
2018/11/15	0	0.00	5	10.25	10.25	-5	4,139	-0.12%
2018/11/08	0	0.00	6	10.30	10.35	-6	4,223	-0.14%
2018/11/07	0	0.00	1.1	10.25	10.30	-1.1	4,210	-0.03%
2018/11/05	1	10.15	0	0.00	10.25	1	4,325	0.02%
2018/10/31	2	10.20	4	10.15	10.20	-2	4,391	-0.05%
2018/10/29	2	10.10	1.5	10.15	10.10	0.5	4,433	0.01%
2018/10/26	16	10.01	0	0.00	10.15	16	4,493	0.36%
2018/10/25	21	10.02	0.2	10.10	10.10	20.8	4,433	0.47%
2018/10/24	10	10.05	0	0.00	10.15	10	4,588	0.22%
2018/10/19	12	10.18	38	10.20	10.25	-26	4,913	-0.53%
2018/10/18	10	10.30	0	0.00	10.30	10	4,767	0.21%
2018/10/16	0	0.00	5	10.35	10.35	-5	4,846	-0.10%
2018/10/12	0	0.00	7	10.25	10.35	-7	4,771	-0.15%
2018/10/11	11	10.34	14.4	10.25	10.25	-3.4	4,722	-0.07%
2018/10/09	1	10.50	0	0.00	10.60	1	4,601	0.02%
2018/10/08	1	10.50	0	0.00	10.50	1	4,611	0.02%
2018/10/05	2	10.48	0	0.00	10.50	2	4,625	0.04%
2018/09/28	0	0.00	3	10.75	10.75	-3	4,511	-0.07%
2018/09/26	5	10.65	0	0.00	10.65	5	4,432	0.11%
2018/09/21	1	10.65	0	0.00	10.70	1	4,416	0.02%
2018/09/20	1	10.70	1	10.65	10.70	0	4,393	0.00%
2018/09/19	0	0.00	0.1	10.65	10.65	-0.1	4,380	0.00%
2018/09/18	0	0.00	1	10.60	10.65	-1	4,429	-0.02%
2018/09/17	0	0.00	7	10.65	10.60	-7	4,390	-0.16%
2018/09/14	0	0.00	2	10.65	10.65	-2	4,357	-0.05%
2018/09/13	0	0.00	20	10.55	10.60	-20	4,288	-0.47%
2018/09/11	0	0.00	7	10.44	10.50	-7	4,227	-0.17%
2018/09/10	0	0.00	2.1	10.50	10.45	-2.1	4,240	-0.05%
2018/09/07	0	0.00	4	10.45	10.45	-4	4,190	-0.10%
2018/09/05	3	10.45	0.5	10.45	10.40	2.5	4,151	0.06%
2018/09/04	0	0.00	0.1	10.45	10.45	-0.1	4,076	0.00%
2018/09/03	4	10.43	0.1	10.45	10.45	3.9	4,100	0.09%
2018/08/27	10	10.25	10	10.30	10.30	0	4,122	0.00%
2018/08/24	10	10.20	0	0.00	10.20	10	4,123	0.24%
2018/08/23	2	10.30	0	0.00	10.30	2	4,134	0.05%
2018/08/22	35	10.25	0	0.00	10.25	35	4,163	0.84%
2018/08/21	2	10.20	0	0.00	10.20	2	4,132	0.05%
2018/08/16	20	10.10	0	0.00	10.15	20	4,070	0.49%
2018/08/14	1	10.20	0	0.00	10.15	1	4,055	0.02%
2018/08/13	17	10.19	0	0.00	10.20	17	4,082	0.42%
2018/08/10	5	10.25	0	0.00	10.30	5	4,037	0.12%
2018/08/09	0	0.00	3	10.25	10.20	-3	3,994	-0.08%
2018/08/03	0	0.00	12	10.25	10.30	-12	3,969	-0.30%
2018/08/02	15	10.18	0	0.00	10.15	15	3,941	0.38%
2018/08/01	2	10.20	4	10.20	10.25	-2	3,873	-0.05%
2018/07/31	39	10.19	12	10.13	10.15	27	3,844	0.70%
2018/07/30	10	10.65	50.8	10.65	10.65	-40.8	3,618	-1.13%
2018/07/27	30	10.65	28.1	10.65	10.65	1.9	3,390	0.06%
2018/07/24	1	10.55	0	0.00	10.55	1	3,283	0.03%
2018/07/23	5	10.55	1	10.55	10.50	4	3,231	0.12%
2018/07/19	13	10.50	0	0.00	10.45	13	3,156	0.41%
2018/07/18	5	10.50	0	0.00	10.50	5	3,161	0.16%
2018/07/17	10	10.45	0	0.00	10.50	10	3,142	0.32%
2018/07/16	0	0.00	2	10.40	10.40	-2	3,098	-0.06%
2018/07/09	2	10.30	0	0.00	10.30	2	3,135	0.06%
2018/07/05	4	10.30	0	0.00	10.30	4	3,154	0.13%
2018/06/27	100	10.40	0	0.00	10.40	100	3,159	3.17%
2018/06/25	4	10.50	0	0.00	10.50	4	3,141	0.13%
2018/06/22	1	10.50	0	0.00	10.45	1	3,173	0.03%
2018/06/21	2	10.50	0	0.00	10.50	2	3,207	0.06%
2018/06/20	0	0.00	1	10.50	10.50	-1	3,237	-0.03%
2018/06/19	4	10.46	0	0.00	10.45	4	3,242	0.12%
2018/06/15	0	0.00	1	10.50	10.50	-1	3,219	-0.03%
2018/06/13	5	10.49	0	0.00	10.45	5	3,230	0.15%
2018/06/08	0	0.00	0	10.40	10.40	0	3,436	0.00%
2018/06/07	5	10.45	0	0.00	10.45	5	3,475	0.14%
2018/06/06	5	10.44	0	0.00	10.45	5	3,435	0.15%
2018/06/05	20	10.40	0	0.00	10.45	20	3,406	0.59%
2018/05/30	6	10.34	0	0.00	10.35	6	3,451	0.17%
2018/05/18	31	10.37	0	0.00	10.40	31	3,831	0.81%
2018/05/15	0	0.00	0.6	10.35	10.35	-0.6	4,007	-0.02%
2018/05/11	45	10.35	1	10.35	10.35	44	4,328	1.02%
2018/05/08	2	10.25	0	0.00	10.30	2	4,389	0.05%
2018/05/04	1	10.30	14	10.25	10.25	-13	4,431	-0.29%
2018/05/02	16	10.33	0	0.00	10.30	16	4,416	0.36%
2018/04/27	3	10.20	0	0.00	10.15	3	4,407	0.07%
2018/04/23	5	10.20	0	0.00	10.20	5	4,637	0.11%
2018/04/18	0	0.00	4	10.15	10.15	-4	4,775	-0.08%
2018/04/16	3	10.15	0	0.00	10.15	3	4,872	0.06%
2018/04/13	9	10.22	0	0.00	10.20	9	4,906	0.18%
2018/04/09	2	10.15	0	0.00	10.20	2	5,028	0.04%
2018/03/31	0	0.00	4	10.20	10.20	-4	4,993	-0.08%
2018/03/28	2	10.20	101	10.25	10.25	-99	4,931	-2.01%	大賣/
2018/03/27	82	10.25	79	10.26	10.25	3	4,912	0.06%
2018/03/23	100	10.25	0	0.00	10.25	100	4,854	2.06%
2018/03/21	0	0.00	0.1	10.35	10.35	-0.1	4,827	0.00%
2018/03/20	0	10.40	0	0.00	10.35	0	4,859	0.00%
2018/03/16	10	10.35	0	0.00	10.40	10	4,851	0.21%
2018/03/13	2	10.20	0	0.00	10.25	2	4,605	0.04%
2018/03/08	10	10.10	0	0.00	10.10	10	4,648	0.22%
2018/03/05	17	10.15	2	10.20	10.10	15	4,831	0.31%
2018/03/02	1	10.15	0	0.00	10.10	1	4,769	0.02%
2018/02/27	0	0.00	1	10.20	10.15	-1	4,699	-0.02%
2018/02/23	0	0.00	3	10.25	10.20	-3	4,680	-0.06%
2018/02/21	0	0.00	10.2	10.15	10.15	-10.2	4,736	-0.21%
2018/02/12	150	10.00	260	10.04	10.00	-110	4,626	-2.38%	大買/大賣/鉅額交易
2018/02/09	0	0.00	10.1	9.96	10.05	-10.1	4,513	-0.22%
2018/02/08	0	0.00	7	9.98	10.00	-7	4,451	-0.16%
2018/02/07	235	9.98	223	10.01	10.00	12	4,414	0.27%	大買/大賣/
2018/02/06	148	9.98	10	9.81	9.88	138	4,306	3.20%	大買/鉅額交易
2018/02/05	134	10.05	149	10.10	10.05	-15	4,029	-0.37%	大買/大賣/
2018/02/02	49	10.11	148	10.15	10.15	-99	3,992	-2.48%	大賣/
2018/02/01	148	10.10	160.6	10.15	10.10	-12.6	3,986	-0.32%	大買/大賣/
2018/01/31	111	10.10	1	10.10	10.10	110	3,981	2.76%	大買/鉅額交易
2018/01/30	0	0.00	2	10.20	10.15	-2	3,939	-0.05%
2018/01/22	2	10.30	0	0.00	10.25	2	3,785	0.05%
2018/01/19	3	10.20	0	0.00	10.25	3	3,734	0.08%
2018/01/18	50	10.30	0	0.00	10.20	50	3,691	1.35%
2018/01/16	1	10.25	0	0.00	10.25	1	3,560	0.03%
2018/01/15	4.5	10.24	10	10.25	10.25	-5.5	3,544	-0.16%
2018/01/11	0	0.00	120	10.15	10.15	-120	3,576	-3.36%	大賣/鉅額交易
2018/01/10	122	10.10	118	10.15	10.05	4	3,512	0.11%	大買/大賣/
2018/01/09	118	10.10	31	10.15	10.10	87	3,492	2.49%	大買/
2018/01/08	159	10.06	239	10.12	10.10	-80	3,454	-2.32%	大買/大賣/
2018/01/05	121.5	10.00	50	10.05	10.05	71.5	3,377	2.12%	大買/
2018/01/04	51	10.00	10	10.00	10.05	41	3,321	1.23%
2018/01/03	10	9.98	2	9.98	9.97	8	3,281	0.24%