台中銀 (2812)-元富-大裕券商分點個股進出

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

台中銀

(2812)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.5	17.41	11	17.45	17.45	-5.5	8,782	-0.06%
2024/04/24	3	17.58	2.5	17.64	17.45	0.5	8,771	0.01%
2024/04/23	9.7	17.67	2	17.65	17.70	7.7	8,759	0.09%
2024/04/22	16.3	17.35	6	17.34	17.30	10.3	8,673	0.12%
2024/04/19	8.3	17.06	5	17.35	17.10	3.3	8,587	0.04%
2024/04/18	0.1	17.30	2	17.25	17.40	-2	8,456	-0.02%
2024/04/17	0.5	17.25	0	0.00	17.30	0.5	8,453	0.01%
2024/04/16	25.3	17.08	0	0.00	17.00	25.3	8,584	0.29%
2024/04/15	2.4	17.27	1	17.35	17.40	1.4	8,476	0.02%
2024/04/12	1.6	17.35	1	17.25	17.25	0.6	8,441	0.01%
2024/04/11	1	17.45	1.1	17.45	17.45	-0.1	8,412	0.00%
2024/04/10	0.5	17.30	1.2	17.34	17.30	-0.7	8,352	-0.01%
2024/04/09	0.1	17.15	3	17.10	17.15	-2.9	8,298	-0.03%
2024/04/08	0.3	17.10	2	17.10	17.10	-1.7	8,280	-0.02%
2024/04/03	8.5	16.99	2	16.95	17.00	6.5	8,262	0.08%
2024/04/02	4.2	17.06	18	17.00	17.00	-13.8	8,243	-0.17%
2024/04/01	4.1	17.13	2	17.20	17.10	2.1	8,240	0.03%
2024/03/29	3	17.05	0	0.00	17.10	3	8,224	0.04%
2024/03/28	22.2	17.10	5	17.06	17.05	17.2	8,205	0.21%
2024/03/27	1.1	16.95	1	17.05	17.05	0.1	8,207	0.00%
2024/03/26	8.1	16.93	0	0.00	16.85	8.1	8,182	0.10%
2024/03/25	10.5	16.90	1	16.85	16.90	9.5	8,172	0.12%
2024/03/22	6.1	17.00	0	0.00	17.00	6.1	8,244	0.07%
2024/03/21	1.2	16.95	5	16.94	16.95	-3.8	8,273	-0.05%
2024/03/20	13.8	16.85	0.1	16.85	16.75	13.7	8,250	0.17%
2024/03/19	6.2	16.93	1.4	16.96	16.90	4.8	8,199	0.06%
2024/03/18	8.1	17.10	0	0.00	17.10	8.1	8,193	0.10%
2024/03/15	5.1	17.19	4.1	17.23	17.20	1.1	8,090	0.01%
2024/03/14	8.3	17.70	0	0.00	17.55	8.3	7,817	0.11%
2024/03/13	1.1	17.53	26	17.57	17.55	-24.9	7,716	-0.32%
2024/03/12	2.6	17.25	2	17.30	17.30	0.6	7,655	0.01%
2024/03/11	6.2	17.16	23.3	17.11	17.15	-17.1	7,752	-0.22%
2024/03/08	3	17.10	7	17.25	17.10	-4	7,737	-0.05%
2024/03/07	6.8	17.13	2	17.15	17.15	4.8	7,643	0.06%
2024/03/06	21.5	16.96	57.3	17.02	17.10	-35.8	7,564	-0.47%
2024/03/05	2.1	16.70	2.8	16.75	16.75	-0.7	7,463	-0.01%
2024/03/04	2.4	16.75	156	16.75	16.75	-153.7	7,428	-2.07%	大賣/鉅額交易
2024/03/01	2	16.75	13.6	16.76	16.80	-11.6	7,384	-0.16%
2024/02/29	3	16.52	84	16.48	16.65	-81	7,294	-1.11%
2024/02/27	7	16.32	35	16.37	16.40	-28	7,143	-0.39%
2024/02/26	5.8	16.39	20.2	16.39	16.40	-14.4	7,083	-0.20%
2024/02/23	12.5	15.76	0	0.00	15.70	12.5	6,620	0.19%
2024/02/22	2.1	15.82	0	0.00	15.80	2.1	6,636	0.03%
2024/02/21	1.2	15.85	0	0.00	15.85	1.2	6,618	0.02%
2024/02/20	1.3	15.65	10	15.60	15.60	-8.7	6,703	-0.13%
2024/02/19	1	15.55	1.2	15.51	15.60	-0.2	6,726	0.00%
2024/02/16	5.4	15.48	1.9	15.53	15.50	3.5	6,724	0.05%
2024/02/15	2.7	15.48	1.1	15.45	15.50	1.6	6,602	0.02%
2024/02/05	5.4	15.35	0	0.00	15.35	5.4	6,461	0.08%
2024/02/02	21.5	15.29	3	15.38	15.40	18.5	6,356	0.29%
2024/02/01	33.1	15.26	68.9	15.14	15.30	-35.8	6,057	-0.59%
2024/01/31	2	15.83	0.3	15.90	15.70	1.7	4,569	0.04%
2024/01/30	1.1	15.90	1	15.90	15.85	0.1	4,473	0.00%
2024/01/26	0.3	16.00	2.7	15.93	16.00	-2.4	4,453	-0.05%
2024/01/25	21.5	15.95	3.3	15.90	15.90	18.2	4,461	0.41%
2024/01/24	2.1	15.90	0	0.00	15.90	2.1	4,468	0.05%
2024/01/23	1.1	15.95	3	15.90	15.95	-1.9	4,477	-0.04%
2024/01/22	36.6	15.90	0	0.00	15.85	36.6	4,498	0.81%
2024/01/19	5	15.85	0	0.00	15.95	5	4,497	0.11%
2024/01/18	2	15.80	1.3	15.85	15.85	0.7	4,502	0.02%
2024/01/17	2	15.80	3.8	15.82	15.80	-1.8	4,485	-0.04%
2024/01/16	2.6	15.93	2	15.90	15.90	0.6	4,430	0.01%
2024/01/15	0.6	16.20	0.2	16.20	16.10	0.4	4,366	0.01%
2024/01/12	0.4	16.19	6	16.06	16.15	-5.6	4,399	-0.13%
2024/01/11	2.6	16.20	15	16.20	16.20	-12.4	4,382	-0.28%
2024/01/10	0.2	16.16	19.8	16.06	16.15	-19.6	4,400	-0.45%
2024/01/09	0.1	15.90	3	15.93	15.85	-2.9	4,223	-0.07%
2024/01/08	1.4	15.98	0	0.00	15.90	1.4	4,216	0.03%
2024/01/05	0	0.00	1	16.00	15.95	-1	4,209	-0.02%
2024/01/04	2	15.95	0	0.00	15.95	2	4,224	0.05%
2024/01/03	2.5	15.90	5	15.90	15.90	-2.5	4,301	-0.06%
2024/01/02	0.1	15.93	0	0.00	15.90	0.1	4,294	0.00%
2023/12/29	206	15.90	0	0.00	15.90	206	4,321	4.77%	大買/鉅額交易
2023/12/28	0	0.00	15	15.92	16.00	-15	4,325	-0.35%
2023/12/27	10.3	15.91	0	15.95	15.90	10.3	4,332	0.24%
2023/12/26	0.3	15.95	0	0.00	15.95	0.3	4,327	0.01%
2023/12/25	0.8	15.89	3	15.80	15.80	-2.2	4,334	-0.05%
2023/12/22	0.1	15.75	0	0.00	15.70	0.1	4,353	0.00%
2023/12/21	0.7	15.85	200	15.80	15.75	-199.3	4,350	-4.58%	大賣/鉅額交易
2023/12/20	0.1	15.92	10.9	15.92	15.90	-10.8	4,329	-0.25%
2023/12/19	20.4	15.73	208.5	15.75	15.75	-188.2	4,316	-4.36%	大賣/鉅額交易
2023/12/18	18.7	15.97	0	0.00	15.95	18.7	4,231	0.44%
2023/12/15	3	16.23	4.4	16.30	16.20	-1.4	4,157	-0.03%
2023/12/14	11	16.38	1	16.35	16.35	10	4,138	0.24%
2023/12/13	8	16.22	27.4	16.21	16.20	-19.4	4,085	-0.47%
2023/12/12	0.1	16.45	3.3	16.54	16.50	-3.2	3,978	-0.08%
2023/12/11	2	16.47	12.8	16.42	16.45	-10.8	3,940	-0.27%
2023/12/08	0	16.10	7.1	16.19	16.20	-7	3,811	-0.18%
2023/12/07	2.1	16.00	0.1	16.05	16.05	2.1	3,739	0.05%
2023/12/06	3	16.05	6.1	16.05	16.05	-3.1	3,707	-0.08%
2023/12/05	0.1	15.85	0	0.00	15.80	0.1	3,551	0.00%
2023/12/04	0.4	15.80	1	15.80	15.80	-0.6	3,503	-0.02%
2023/12/01	3.1	15.75	1	15.75	15.75	2.1	3,500	0.06%
2023/11/29	0.2	15.65	0.1	15.65	15.65	0.1	3,395	0.00%
2023/11/28	0	15.65	0	0.00	15.65	0	3,389	0.00%
2023/11/27	13.4	15.55	33.7	15.59	15.55	-20.4	3,344	-0.61%
2023/11/24	5.1	15.60	0	0.00	15.60	5.1	3,336	0.15%
2023/11/23	1	15.70	6	15.62	15.70	-5	3,312	-0.15%
2023/11/22	0.2	15.43	7	15.43	15.50	-6.8	3,201	-0.21%
2023/11/21	32	15.40	5	15.40	15.45	27	3,169	0.85%
2023/11/20	3.4	15.35	0.3	15.37	15.40	3.1	3,079	0.10%
2023/11/17	0.7	15.22	17	15.25	15.35	-16.3	3,026	-0.54%
2023/11/16	3.8	15.04	19	15.00	15.05	-15.2	2,867	-0.53%
2023/11/15	0.1	15.00	3	14.95	15.00	-2.9	2,824	-0.10%
2023/11/14	0.4	14.95	5	14.90	14.95	-4.6	2,820	-0.16%
2023/11/13	0.8	14.95	5	14.90	14.90	-4.2	2,868	-0.15%
2023/11/10	0	14.92	0	14.90	14.90	0	2,997	0.00%
2023/11/09	1.7	14.87	1	14.85	14.90	0.7	3,030	0.02%
2023/11/08	0	14.95	0	0.00	14.85	0	3,096	0.00%
2023/11/07	0	14.85	0	0.00	14.85	0	3,084	0.00%
2023/11/06	0.1	14.90	0.5	14.85	14.90	-0.4	3,086	-0.01%
2023/11/03	2.4	14.85	0	0.00	14.80	2.4	3,084	0.08%
2023/11/02	0.1	14.80	0.3	14.75	14.80	-0.3	3,126	-0.01%
2023/11/01	1	14.65	2.1	14.65	14.70	-1.1	3,122	-0.04%
2023/10/30	2.9	14.70	2	14.70	14.65	0.9	3,243	0.03%
2023/10/27	0	14.75	0	0.00	14.70	0	3,250	0.00%
2023/10/26	3.1	14.70	0	0.00	14.75	3.1	3,303	0.09%
2023/10/25	0.7	14.80	0	0.00	14.75	0.7	3,294	0.02%
2023/10/24	1	14.75	0.1	14.80	14.75	0.9	3,336	0.03%
2023/10/23	0.1	14.85	0.1	14.90	14.80	-0.1	3,373	0.00%
2023/10/20	1.1	14.76	3	14.75	14.85	-1.9	3,402	-0.06%
2023/10/19	2.2	14.90	10.2	14.85	14.90	-8	3,428	-0.23%
2023/10/18	5.5	14.90	0	0.00	14.90	5.5	3,467	0.16%
2023/10/17	18	14.95	0	0.00	14.90	18	3,476	0.52%
2023/10/16	1.5	14.93	51	14.85	14.95	-49.5	3,655	-1.35%
2023/10/13	10.1	14.90	3.4	14.98	14.95	6.7	4,098	0.16%
2023/10/12	2.6	14.98	0	0.00	15.00	2.6	4,414	0.06%
2023/10/11	13.3	14.90	0	0.00	14.95	13.3	4,524	0.29%
2023/10/06	30.6	14.75	0.5	14.80	14.75	30.1	4,514	0.67%
2023/10/05	10	14.70	0	0.00	14.70	10	4,580	0.22%
2023/10/04	23	14.75	0	0.00	14.70	23	4,602	0.50%
2023/10/03	5	14.76	0	0.00	14.80	5	4,687	0.11%
2023/10/02	28.1	14.75	0	0.00	14.75	28.1	4,752	0.59%
2023/09/28	1	14.70	0	0.00	14.65	1	4,891	0.02%
2023/09/27	0.1	14.80	0	0.00	14.70	0.1	4,938	0.00%
2023/09/26	1	14.75	2	14.70	14.70	-1	4,961	-0.02%
2023/09/25	1.7	14.80	0	0.00	14.80	1.7	5,037	0.03%
2023/09/22	0.1	14.80	0	0.00	14.75	0.1	5,226	0.00%
2023/09/21	5	14.85	19.7	14.75	14.75	-14.7	5,228	-0.28%
2023/09/20	0.1	14.90	1	14.85	14.90	-0.9	5,212	-0.02%
2023/09/19	1	14.90	0	0.00	14.85	1	5,230	0.02%
2023/09/18	8.1	14.90	0.3	14.95	14.90	7.8	5,284	0.15%
2023/09/15	1.1	14.95	0.7	14.95	14.95	0.4	5,308	0.01%
2023/09/14	0.1	14.91	1	14.90	14.90	-0.9	5,299	-0.02%
2023/09/13	0.8	14.90	1.4	14.86	14.90	-0.6	5,311	-0.01%
2023/09/12	2.3	14.83	3	14.82	14.85	-0.7	5,371	-0.01%
2023/09/11	1.8	14.82	0	0.00	14.80	1.8	5,403	0.03%
2023/09/08	2.2	14.78	22.2	14.75	14.80	-20.1	5,393	-0.37%
2023/09/07	1.1	14.80	0	0.00	14.75	1.1	5,419	0.02%
2023/09/06	4	14.88	1	14.85	14.80	3	5,466	0.06%
2023/09/05	0	14.95	3.6	14.92	14.90	-3.6	5,470	-0.07%
2023/09/04	2.4	14.91	1.8	14.92	14.90	0.6	5,520	0.01%
2023/09/01	10.4	14.80	20	14.75	14.85	-9.6	5,539	-0.17%
2023/08/31	3	14.80	0	14.85	14.75	3	5,542	0.05%
2023/08/30	1.1	14.85	7.1	14.76	14.80	-6	5,615	-0.11%
2023/08/29	5	14.80	1	14.80	14.80	4	5,620	0.07%
2023/08/28	1.1	14.70	10	14.70	14.70	-8.9	5,646	-0.16%
2023/08/25	2.4	14.61	4.1	14.65	14.60	-1.7	5,686	-0.03%
2023/08/24	0.1	14.65	1	14.65	14.65	-0.9	5,703	-0.02%
2023/08/23	11.9	14.61	1.1	14.69	14.60	10.8	5,763	0.19%
2023/08/22	0.1	14.70	0	0.00	14.65	0.1	5,809	0.00%
2023/08/21	5.1	14.60	10	14.60	14.65	-4.9	5,828	-0.08%
2023/08/18	12.9	14.52	0.8	14.60	14.55	12.2	5,861	0.21%
2023/08/17	6.1	14.53	30	14.40	14.55	-23.9	5,830	-0.41%
2023/08/16	5	14.48	0	0.00	14.50	5	5,797	0.09%
2023/08/15	1.1	14.70	30.1	14.70	14.65	-29	5,689	-0.51%
2023/08/14	15.2	14.75	0	0.00	14.70	15.2	5,704	0.27%
2023/08/11	0.9	14.95	0	0.00	14.90	0.9	5,765	0.02%
2023/08/10	0.1	14.90	0	0.00	14.85	0.1	5,816	0.00%
2023/08/09	1	14.90	0	0.00	14.85	1	5,824	0.02%
2023/08/08	0.8	14.97	0	0.00	14.80	0.8	5,865	0.01%
2023/08/07	0	15.00	0	0.00	14.90	0	5,967	0.00%
2023/08/04	0.3	14.95	0	0.00	14.85	0.3	5,993	0.01%
2023/08/02	1.9	14.89	4	14.86	14.85	-2.1	6,033	-0.03%
2023/08/01	0.7	15.00	0	0.00	15.00	0.7	6,003	0.01%
2023/07/31	3.1	14.92	0	0.00	14.90	3.1	6,038	0.05%
2023/07/28	1	15.05	0	0.00	15.00	1	6,037	0.02%
2023/07/27	30	15.10	3	15.05	15.05	27	6,158	0.44%
2023/07/26	3.6	15.04	6	14.96	15.05	-2.4	6,289	-0.04%
2023/07/25	2.3	14.89	2	14.88	14.90	0.3	6,312	0.01%
2023/07/24	6	14.83	0.2	14.90	14.80	5.8	6,290	0.09%
2023/07/21	0	15.00	7.7	14.91	14.90	-7.7	6,277	-0.12%
2023/07/20	3.7	14.93	2	14.90	14.95	1.7	6,368	0.03%
2023/07/19	3.6	15.00	0.1	15.03	15.00	3.5	6,347	0.06%
2023/07/18	12.4	15.02	13	15.03	15.15	-0.6	6,220	-0.01%
2023/07/17	36.7	15.63	63	15.67	15.75	-26.3	5,840	-0.45%
2023/07/14	1.3	15.51	1.3	15.47	15.55	-0.1	5,566	0.00%
2023/07/13	2.7	15.46	15	15.45	15.45	-12.3	5,480	-0.22%
2023/07/12	21.5	15.45	3	15.40	15.50	18.4	5,504	0.33%
2023/07/11	20.7	15.43	0.1	15.45	15.45	20.6	5,482	0.38%
2023/07/07	0.4	15.18	1.2	15.11	15.20	-0.8	5,473	-0.01%
2023/07/06	19.5	15.40	26.1	15.35	15.20	-6.6	5,464	-0.12%
2023/07/05	9.2	15.55	8.2	15.55	15.50	1	5,340	0.02%
2023/07/04	24.5	15.47	74	15.49	15.45	-49.5	5,311	-0.93%
2023/07/03	0.7	15.44	11.1	15.50	15.45	-10.4	5,297	-0.20%
2023/06/30	12.7	15.11	34	15.13	15.20	-21.3	5,217	-0.41%
2023/06/29	0.6	15.00	0.2	14.95	14.95	0.4	5,042	0.01%
2023/06/28	2.2	14.95	4	14.90	14.95	-1.8	5,061	-0.04%
2023/06/27	10	14.95	0	0.00	14.90	10	5,091	0.20%
2023/06/26	12.9	14.91	0.1	14.90	14.95	12.8	5,095	0.25%
2023/06/21	7.4	14.86	0	0.00	14.90	7.4	5,055	0.15%
2023/06/20	0.1	14.80	7	14.80	14.80	-6.9	5,070	-0.14%
2023/06/19	0.1	14.90	5	14.75	14.80	-4.9	5,120	-0.10%
2023/06/16	1	14.90	1	14.90	14.80	0	5,149	0.00%
2023/06/15	2.1	14.80	0	0.00	14.80	2.1	5,129	0.04%
2023/06/14	1.1	14.94	7.6	14.91	14.90	-6.5	5,187	-0.13%
2023/06/13	0.3	14.90	11	14.90	14.90	-10.7	5,393	-0.20%
2023/06/12	2.8	14.90	1	14.90	14.85	1.8	5,429	0.03%
2023/06/09	0.1	14.75	0	0.00	14.75	0.1	5,640	0.00%
2023/06/07	3.3	14.80	0	0.00	14.80	3.3	5,987	0.06%
2023/06/06	0.3	14.80	2	14.83	14.80	-1.7	6,036	-0.03%
2023/06/05	0.4	14.80	0	0.00	14.75	0.4	6,096	0.01%
2023/06/02	0.1	14.70	0	0.00	14.70	0.1	6,155	0.00%
2023/06/01	0.1	14.75	2	14.70	14.65	-1.9	6,229	-0.03%
2023/05/31	0	14.70	1	14.75	14.65	-1	6,269	-0.02%
2023/05/30	0.9	14.70	0	0.00	14.70	0.9	6,363	0.01%
2023/05/29	1	14.60	1	14.70	14.65	0	6,459	0.00%
2023/05/26	2.1	14.60	0	0.00	14.60	2.1	6,599	0.03%
2023/05/25	30.3	14.70	6.8	14.65	14.65	23.5	6,690	0.35%
2023/05/24	2.1	14.66	3	14.72	14.70	-0.9	6,793	-0.01%
2023/05/23	0	14.70	3	14.73	14.70	-3	6,811	-0.04%
2023/05/22	6.1	14.70	1	14.70	14.70	5.1	6,994	0.07%
2023/05/19	5	14.69	4.5	14.69	14.70	0.5	7,004	0.01%
2023/05/18	3	14.70	4	14.70	14.70	-1	7,049	-0.01%
2023/05/17	1	14.70	2	14.73	14.75	-1	7,009	-0.01%
2023/05/16	1	14.65	0.1	14.60	14.65	0.9	6,928	0.01%
2023/05/15	1.3	14.60	12	14.58	14.60	-10.7	6,957	-0.15%
2023/05/12	0.1	14.55	10	14.45	14.55	-9.9	6,983	-0.14%
2023/05/11	7.7	14.50	64.8	14.51	14.55	-57.1	7,003	-0.82%
2023/05/10	2.6	14.66	10	14.70	14.70	-7.4	6,955	-0.11%
2023/05/09	0.1	14.70	0	0.00	14.70	0.1	7,038	0.00%
2023/05/08	0.1	14.65	2	14.60	14.65	-1.9	7,071	-0.03%
2023/05/05	0.3	14.65	47	14.59	14.65	-46.7	7,115	-0.66%
2023/05/04	3.1	14.55	20	14.50	14.55	-16.9	7,194	-0.23%
2023/05/03	11.4	14.45	17	14.46	14.45	-5.6	7,183	-0.08%
2023/05/02	1.8	14.37	2.9	14.37	14.40	-1.1	7,141	-0.01%
2023/04/28	1	14.15	0	0.00	14.10	1	7,128	0.01%
2023/04/27	0	14.10	3	14.10	14.10	-3	7,151	-0.04%
2023/04/26	58.1	14.00	2.1	14.00	14.10	56.1	7,185	0.78%
2023/04/25	0.4	14.03	1	14.10	14.00	-0.6	7,220	-0.01%
2023/04/24	3	13.95	0	0.00	14.00	3	7,138	0.04%
2023/04/21	1	13.95	0	0.00	13.95	1	7,197	0.01%
2023/04/20	1.3	14.00	2	13.95	13.95	-0.7	7,250	-0.01%
2023/04/19	6	14.08	0	0.00	14.10	6	7,242	0.08%
2023/04/18	23	14.10	1	14.10	14.05	22	7,222	0.30%
2023/04/17	2.5	14.16	8	14.20	14.15	-5.4	7,182	-0.08%
2023/04/14	10.3	14.18	6.1	14.20	14.15	4.3	7,079	0.06%
2023/04/13	0.1	14.15	22	14.15	14.15	-21.9	7,050	-0.31%
2023/04/12	0.4	14.10	7	14.10	14.10	-6.6	6,995	-0.09%
2023/04/11	2.1	14.00	1	14.05	14.00	1.1	6,937	0.02%
2023/04/10	2	13.95	15.5	13.97	13.95	-13.5	6,892	-0.20%
2023/04/07	1.5	13.95	6	13.90	13.95	-4.5	6,853	-0.07%
2023/04/06	0.3	13.95	0	0.00	13.90	0.3	6,826	0.00%
2023/03/31	12.1	13.85	0	0.00	13.85	12.1	6,814	0.18%
2023/03/30	0.6	13.85	13	13.80	13.80	-12.4	6,848	-0.18%
2023/03/29	0.1	13.90	3.9	13.85	13.85	-3.9	7,078	-0.05%
2023/03/28	0	13.85	6	13.80	13.85	-6	7,090	-0.08%
2023/03/27	4.1	13.80	0	0.00	13.75	4.1	7,037	0.06%
2023/03/24	1	13.80	1	13.85	13.80	0	7,039	0.00%
2023/03/23	0.1	13.83	0	0.00	13.80	0.1	7,004	0.00%
2023/03/22	0	13.80	0	0.00	13.80	0	6,973	0.00%
2023/03/21	0	13.75	0.2	13.75	13.75	-0.2	6,921	0.00%
2023/03/20	1.3	13.60	0	0.00	13.60	1.3	6,858	0.02%
2023/03/17	8.2	13.55	0	0.00	13.55	8.2	6,842	0.12%
2023/03/16	10.5	13.49	7	13.55	13.50	3.5	6,757	0.05%
2023/03/15	12.2	13.70	0	0.00	13.70	12.2	6,556	0.19%
2023/03/14	44.4	13.56	22.2	13.59	13.60	22.2	6,510	0.34%
2023/03/13	3	13.68	30	13.55	13.75	-27	6,266	-0.43%
2023/03/10	10.4	13.88	0	0.00	13.90	10.4	6,050	0.17%
2023/03/09	43.2	14.10	0	0.00	14.05	43.2	5,909	0.73%
2023/03/08	0.3	14.15	5.2	14.05	14.15	-4.8	5,845	-0.08%
2023/03/07	9.8	14.02	2.5	14.01	14.05	7.3	5,796	0.13%
2023/03/06	21.2	13.90	10	13.90	13.90	11.2	5,682	0.20%
2023/03/03	1.5	13.80	0	0.00	13.75	1.5	5,597	0.03%
2023/03/02	42.1	13.80	0	0.00	13.75	42.1	5,567	0.76%
2023/03/01	2.2	13.90	13	13.80	13.90	-10.8	5,443	-0.20%
2023/02/24	2.1	13.75	2.2	13.70	13.75	-0.1	5,339	0.00%
2023/02/23	17	13.65	1	13.60	13.65	16	5,141	0.31%
2023/02/22	6	13.45	135.5	13.31	13.45	-129.5	5,001	-2.59%	大賣/鉅額交易
2023/02/21	21	13.40	8.1	13.40	13.35	12.9	4,879	0.27%
2023/02/20	0.3	13.40	4	13.30	13.40	-3.8	4,846	-0.08%
2023/02/17	15	13.25	1	13.20	13.25	14	4,645	0.30%
2023/02/16	1	13.20	4.7	13.22	13.20	-3.7	4,645	-0.08%
2023/02/15	0.2	13.26	5	13.24	13.20	-4.8	4,625	-0.10%
2023/02/14	2.3	13.25	0	0.00	13.25	2.3	4,611	0.05%
2023/02/13	1.5	13.25	0	0.00	13.25	1.5	4,583	0.03%
2023/02/10	1.1	13.25	0	0.00	13.20	1.1	4,525	0.02%
2023/02/09	3	13.20	0	0.00	13.20	3	4,484	0.07%
2023/02/08	3	13.25	5	13.25	13.20	-2	4,419	-0.04%
2023/02/07	40.2	13.15	0	0.00	13.20	40.2	4,333	0.93%
2023/02/06	1	13.20	0	0.00	13.20	1	4,217	0.02%
2023/02/03	10.3	13.19	0	0.00	13.25	10.3	4,145	0.25%
2023/02/02	0.1	13.25	0	0.00	13.20	0.1	4,044	0.00%
2023/02/01	0	13.15	3	13.10	13.10	-3	3,912	-0.08%
2023/01/31	8	13.07	0	0.00	13.10	8	3,879	0.21%
2023/01/30	3.8	13.08	0	0.00	13.10	3.8	3,815	0.10%
2023/01/17	42	13.04	0.1	13.05	13.05	41.9	3,692	1.13%
2023/01/16	6.5	13.05	0	0.00	13.10	6.5	3,604	0.18%
2023/01/13	0.1	13.05	0	0.00	13.05	0.1	3,586	0.00%
2023/01/12	10.2	13.07	0	0.00	13.05	10.2	3,620	0.28%
2023/01/11	13.1	13.10	0	0.00	13.10	13.1	3,655	0.36%
2023/01/10	101.2	13.15	5.6	13.10	13.10	95.5	3,627	2.63%	大買/
2023/01/09	5.5	12.99	12	12.95	13.00	-6.5	3,597	-0.18%
2023/01/06	0	0.00	5	12.90	12.90	-5	3,593	-0.14%
2023/01/04	0	12.85	0	0.00	12.80	0	3,685	0.00%
2023/01/03	0.3	12.85	0	0.00	12.80	0.3	3,760	0.01%
2022/12/30	0.8	12.85	0	0.00	12.80	0.8	3,751	0.02%
2022/12/29	0	0.00	5	12.85	12.80	-5	3,749	-0.13%
2022/12/28	0.1	12.90	0	0.00	12.85	0.1	3,778	0.00%
2022/12/27	60.7	12.90	0	0.00	12.90	60.7	3,789	1.60%
2022/12/26	0.1	12.90	0	0.00	12.85	0.1	3,828	0.00%
2022/12/22	2	12.80	0	0.00	12.85	2	3,917	0.05%
2022/12/21	25	12.79	0	0.00	12.80	25	3,953	0.63%
2022/12/20	14.3	13.00	0	0.00	12.95	14.3	3,763	0.38%
2022/12/19	0	13.10	0	0.00	13.05	0	3,818	0.00%
2022/12/16	0.3	13.10	0	0.00	13.10	0.3	3,829	0.01%
2022/12/15	0	13.15	0.1	13.15	13.10	-0.1	3,832	0.00%
2022/12/14	0.5	13.10	0.8	13.10	13.10	-0.3	3,850	-0.01%
2022/12/13	0.1	13.15	0	0.00	13.05	0.1	3,832	0.00%
2022/12/12	0.1	13.15	0	0.00	13.10	0.1	3,884	0.00%
2022/12/09	1.8	13.07	5	13.05	13.15	-3.2	4,134	-0.08%
2022/12/08	1.4	13.03	0	0.00	12.95	1.4	4,129	0.03%
2022/12/06	0	13.10	1.1	13.01	13.00	-1.1	4,145	-0.03%
2022/12/05	5.2	13.10	0.2	13.15	13.15	5	4,197	0.12%
2022/12/02	0.1	13.10	0.2	13.15	13.10	-0.1	4,207	0.00%
2022/12/01	65.8	13.23	1.1	13.15	13.15	64.7	4,264	1.52%
2022/11/29	0.7	13.09	2	13.10	13.15	-1.3	4,285	-0.03%
2022/11/28	0.1	13.05	1	13.00	13.05	-0.9	4,269	-0.02%
2022/11/24	0.2	13.00	2.2	13.00	13.05	-2	4,349	-0.05%
2022/11/23	0.1	12.95	0	0.00	12.95	0.1	4,328	0.00%
2022/11/22	0	12.85	1	12.85	12.85	-1	4,317	-0.02%
2022/11/21	0.4	12.80	0	0.00	12.75	0.4	4,315	0.01%
2022/11/18	0.4	12.79	0	0.00	12.75	0.4	4,338	0.01%
2022/11/17	21	12.75	1	12.75	12.75	20	4,353	0.46%
2022/11/16	10.1	12.85	0	0.00	12.70	10.1	4,356	0.23%
2022/11/15	0.1	12.90	0.9	12.90	12.90	-0.8	4,331	-0.02%
2022/11/14	0.5	13.00	1	12.90	12.95	-0.5	4,307	-0.01%
2022/11/11	1.1	12.90	5	12.92	12.90	-3.9	4,264	-0.09%
2022/11/10	3.3	12.77	1	12.95	12.75	2.3	4,257	0.05%
2022/11/09	0	0.00	1.1	12.90	12.90	-1.1	4,254	-0.03%
2022/11/08	0.2	12.75	3.3	12.75	12.70	-3.1	4,229	-0.07%
2022/11/07	0	0.00	1	12.60	12.60	-1	4,212	-0.02%
2022/11/04	0.8	12.55	0	0.00	12.50	0.8	4,241	0.02%
2022/11/03	0.2	12.50	0	0.00	12.40	0.2	4,282	0.01%
2022/11/02	1.1	12.46	0	0.00	12.45	1.1	4,285	0.03%
2022/11/01	2	12.48	1	12.55	12.50	1	4,289	0.02%
2022/10/31	83.8	12.55	4	12.55	12.55	79.8	4,274	1.87%
2022/10/28	1	12.50	0	0.00	12.50	1	4,269	0.02%
2022/10/27	0	12.50	0	0.00	12.45	0	4,288	0.00%
2022/10/26	0.2	12.45	5.5	12.47	12.45	-5.4	4,280	-0.13%
2022/10/24	0	0.00	1	12.40	12.35	-1	4,248	-0.02%
2022/10/21	0.1	12.20	0	0.00	12.25	0.1	4,271	0.00%
2022/10/20	7.4	12.08	0	0.00	12.20	7.4	4,234	0.18%
2022/10/19	7.2	12.51	0	0.00	12.40	7.2	4,117	0.18%
2022/10/18	13.1	12.57	20.1	12.65	12.65	-7	4,054	-0.17%
2022/10/17	7.1	12.62	0	0.00	12.65	7.1	4,008	0.18%
2022/10/14	13.5	12.86	0	0.00	12.85	13.5	3,986	0.34%
2022/10/13	5.2	12.90	0	0.00	12.80	5.2	4,037	0.13%
2022/10/12	0.1	13.15	5	13.02	13.05	-4.9	4,079	-0.12%
2022/10/11	3.3	13.09	0	0.00	13.00	3.3	4,314	0.08%
2022/10/07	0	0.00	1	13.10	13.15	-1	4,344	-0.02%
2022/10/06	3.2	13.09	1	13.10	13.10	2.2	4,371	0.05%
2022/10/05	2.1	13.08	1	13.20	13.05	1.1	4,433	0.02%
2022/10/04	2	13.15	0	0.00	13.10	2	4,464	0.04%
2022/10/03	1.8	13.11	0	0.00	13.10	1.8	4,464	0.04%
2022/09/30	0.8	13.20	10	13.15	13.15	-9.2	4,468	-0.21%
2022/09/29	2.2	13.08	0	0.00	13.20	2.2	4,468	0.05%
2022/09/28	4.5	13.15	4	13.11	13.05	0.5	4,495	0.01%
2022/09/27	1.1	13.30	1	13.35	13.30	0.1	4,445	0.00%
2022/09/26	14.1	13.38	0	0.00	13.35	14.1	4,429	0.32%
2022/09/23	0.2	13.63	0.1	13.60	13.55	0.1	4,403	0.00%
2022/09/22	0.4	13.67	0	0.00	13.60	0.4	4,488	0.01%
2022/09/21	0	13.60	0	0.00	13.55	0	4,457	0.00%
2022/09/20	0.3	13.60	0	0.00	13.55	0.3	4,448	0.01%
2022/09/19	11.5	13.55	0	0.00	13.55	11.5	4,465	0.26%
2022/09/16	1	13.45	3	13.65	13.45	-2	4,446	-0.04%
2022/09/15	1	13.60	0	0.00	13.65	1	4,240	0.02%
2022/09/14	4.1	13.58	1	13.60	13.55	3.1	4,252	0.07%
2022/09/13	2.9	13.65	10	13.65	13.65	-7.1	4,290	-0.16%
2022/09/12	111.1	13.65	0	0.00	13.70	111.1	4,426	2.51%	大買/鉅額交易
2022/09/08	101.1	13.55	1	13.50	13.65	100.1	4,546	2.20%	大買/
2022/09/07	5.2	13.51	0	0.00	13.55	5.2	4,599	0.11%
2022/09/06	103.1	13.80	1	13.65	13.70	102.1	4,590	2.23%	大買/鉅額交易
2022/09/05	2.6	13.81	15	13.78	13.80	-12.4	4,576	-0.27%
2022/09/02	0	13.75	1.3	13.71	13.70	-1.3	4,588	-0.03%
2022/09/01	5.3	13.61	6	13.66	13.70	-0.7	4,588	-0.02%
2022/08/31	0	0.00	1	13.60	13.65	-1	4,511	-0.02%
2022/08/30	2.2	13.55	2	13.55	13.50	0.2	4,513	0.00%
2022/08/29	1.8	13.56	1	13.55	13.55	0.8	4,507	0.02%
2022/08/25	0	0.00	1.4	13.59	13.55	-1.4	4,513	-0.03%
2022/08/24	0.2	13.60	1	13.55	13.50	-0.8	4,508	-0.02%
2022/08/23	3	13.43	0	0.00	13.45	3	4,529	0.07%
2022/08/22	0.4	13.55	0.6	13.55	13.45	-0.1	4,560	0.00%
2022/08/19	0	0.00	30	13.50	13.45	-30	4,583	-0.65%
2022/08/18	1.1	13.50	0	0.00	13.45	1.1	4,601	0.02%
2022/08/17	3	13.55	0	0.00	13.45	3	4,630	0.06%
2022/08/16	9	13.53	23.4	13.55	13.55	-14.4	4,618	-0.31%
2022/08/15	1	13.55	12	13.55	13.60	-11	4,645	-0.24%
2022/08/12	0.5	13.70	0	0.00	13.65	0.5	4,669	0.01%
2022/08/11	10	13.65	2	13.65	13.70	8	4,732	0.17%
2022/08/10	0.1	13.55	3	13.55	13.50	-2.9	4,772	-0.06%
2022/08/09	0	13.40	0	0.00	13.35	0	4,781	0.00%
2022/08/08	0.5	13.35	0	0.00	13.25	0.5	4,852	0.01%
2022/08/04	0.7	13.19	1	13.15	13.15	-0.3	5,083	-0.01%
2022/08/03	5.2	13.10	10	13.10	13.05	-4.8	5,105	-0.09%
2022/08/02	0.2	13.32	25.4	13.28	13.20	-25.3	5,208	-0.49%
2022/08/01	0.3	13.45	0	0.00	13.40	0.3	5,404	0.01%
2022/07/29	10	13.40	0	0.00	13.30	10	5,555	0.18%
2022/07/28	10	13.30	2	13.35	13.40	8	5,672	0.14%
2022/07/27	1	13.05	0	0.00	13.15	1	5,666	0.02%
2022/07/26	0	0.00	3	13.12	13.05	-3	5,745	-0.05%
2022/07/25	16	13.13	0	0.00	13.10	16	5,763	0.28%
2022/07/22	0.1	13.10	4	13.05	13.05	-3.9	5,794	-0.07%
2022/07/21	3.8	12.89	3	12.95	12.95	0.8	5,862	0.01%
2022/07/20	7.3	13.01	3.4	13.10	12.85	3.9	5,870	0.07%
2022/07/19	1.1	13.00	60	12.97	13.00	-58.9	5,854	-1.01%
2022/07/18	41.5	13.73	22	13.75	13.70	19.5	5,825	0.33%
2022/07/15	139	13.56	0	0.00	13.60	139	5,675	2.45%	大買/鉅額交易
2022/07/14	105	13.55	0.9	13.60	13.60	104.1	5,710	1.82%	大買/鉅額交易
2022/07/13	8.1	13.55	1.4	13.56	13.55	6.7	5,748	0.12%
2022/07/12	2.5	13.51	7	13.45	13.45	-4.5	5,911	-0.08%
2022/07/11	100.3	13.65	12	13.65	13.65	88.3	5,938	1.49%
2022/07/08	101	13.65	3	13.67	13.65	98	6,261	1.57%	大買/
2022/07/07	205	13.60	1	13.60	13.55	204	6,347	3.21%	大買/鉅額交易
2022/07/06	1.6	13.62	1	13.75	13.55	0.6	6,480	0.01%
2022/07/05	0.2	13.72	1	13.75	13.75	-0.8	6,683	-0.01%
2022/07/04	2.3	13.61	0	0.00	13.60	2.3	6,820	0.03%
2022/07/01	2.4	13.56	2	13.60	13.55	0.4	7,211	0.00%
2022/06/30	3.4	13.55	0	0.00	13.55	3.4	7,316	0.05%
2022/06/29	1	13.65	1	13.70	13.75	0	7,298	0.00%
2022/06/28	1	13.65	1	13.75	13.75	0	7,515	0.00%
2022/06/27	1	13.75	0	0.00	13.80	1	7,595	0.01%
2022/06/24	0	13.70	0	0.00	13.70	0	7,630	0.00%
2022/06/23	2.2	13.53	3	13.55	13.60	-0.8	7,685	-0.01%
2022/06/22	2.3	13.62	1	13.45	13.45	1.3	7,821	0.02%
2022/06/21	1.3	13.50	1	13.70	13.65	0.3	7,917	0.00%
2022/06/20	9.6	13.45	600	13.65	13.40	-590.4	8,058	-7.33%	大賣/鉅額交易
2022/06/17	13.4	13.61	0	0.00	13.95	13.4	7,960	0.17%
2022/06/16	2.1	13.78	0	0.00	13.75	2.1	7,911	0.03%
2022/06/15	1	13.80	10	13.90	13.85	-9	8,270	-0.11%
2022/06/14	0.1	13.90	1	13.85	13.90	-0.9	8,405	-0.01%
2022/06/13	6.1	13.64	1	13.70	13.70	5.1	8,635	0.06%
2022/06/10	0.1	13.90	0	0.00	13.85	0.1	8,652	0.00%
2022/06/09	2.2	13.86	0	0.00	13.85	2.2	8,699	0.03%
2022/06/08	0.7	13.96	0.2	13.92	13.95	0.4	8,768	0.00%
2022/06/07	1.1	13.81	0	0.00	13.85	1.1	8,851	0.01%
2022/06/06	101.7	13.93	0.5	13.90	13.90	101.2	8,966	1.13%	大買/鉅額交易
2022/06/02	2.1	13.81	5	13.82	13.90	-2.9	9,121	-0.03%
2022/06/01	1.3	13.93	0	0.00	13.90	1.3	9,290	0.01%
2022/05/31	7	13.99	0	0.00	13.95	7	9,303	0.08%
2022/05/30	0	0.00	10.7	14.06	14.15	-10.7	9,301	-0.11%
2022/05/27	0	0.00	1	13.95	14.00	-1	9,302	-0.01%
2022/05/26	0.1	13.90	2	13.90	13.90	-1.9	9,340	-0.02%
2022/05/25	10	13.90	4	13.81	13.90	6	9,448	0.06%
2022/05/24	1.7	13.79	2	13.90	13.80	-0.3	9,604	0.00%
2022/05/23	1.1	13.67	1	13.75	13.80	0.1	9,619	0.00%
2022/05/20	2.3	13.78	0	0.00	13.80	2.3	9,719	0.02%
2022/05/19	0	0.00	21	13.55	13.75	-21	9,705	-0.22%
2022/05/18	100.1	13.75	12	13.78	13.85	88.1	9,688	0.91%
2022/05/17	100	13.55	9	13.49	13.50	91	9,655	0.94%
2022/05/16	104.2	13.36	2	13.30	13.40	102.2	9,650	1.06%	大買/鉅額交易
2022/05/13	203.2	13.45	15	13.47	13.50	188.2	9,644	1.95%	大買/鉅額交易
2022/05/12	8.5	13.58	6	13.46	13.35	2.5	9,630	0.03%
2022/05/11	4	13.88	0	0.00	13.85	4	9,549	0.04%
2022/05/10	0.1	14.00	64	13.56	13.90	-64	9,576	-0.67%
2022/05/09	4.4	13.86	1	13.90	13.75	3.4	9,563	0.04%
2022/05/06	10.9	14.21	0	0.00	14.20	10.9	9,536	0.11%
2022/05/05	14.1	14.60	2	14.60	14.50	12.1	9,572	0.13%
2022/05/04	0.5	14.70	56	14.74	14.65	-55.5	9,500	-0.58%
2022/05/03	2.5	14.76	42	14.70	14.70	-39.5	9,564	-0.41%
2022/04/29	1.1	14.91	0	0.00	14.95	1.1	9,791	0.01%
2022/04/28	1.1	14.80	2	14.90	14.95	-1	9,955	-0.01%
2022/04/27	2.1	14.88	49	14.90	14.90	-46.9	10,020	-0.47%
2022/04/26	5.6	15.05	6	15.05	15.10	-0.4	10,027	0.00%
2022/04/25	5.3	14.91	1.8	15.00	14.95	3.5	10,112	0.03%
2022/04/22	2.1	15.04	4	15.10	15.25	-1.9	10,221	-0.02%
2022/04/21	11.3	14.79	0.5	14.85	15.05	10.8	10,444	0.10%
2022/04/20	7.2	14.97	0	0.00	15.00	7.2	10,773	0.07%
2022/04/19	5	14.94	7.1	14.97	14.90	-2.1	11,067	-0.02%
2022/04/18	8.5	14.71	30.7	14.80	14.75	-22.2	12,254	-0.18%
2022/04/15	1.2	15.03	11	15.20	15.15	-9.8	12,176	-0.08%
2022/04/14	25.2	15.23	104	15.16	15.15	-78.8	12,347	-0.64%	大賣/
2022/04/13	1.6	15.63	4	15.61	15.75	-2.4	12,104	-0.02%
2022/04/12	27.5	15.74	500	15.65	15.75	-472.5	12,199	-3.87%	大賣/鉅額交易
2022/04/11	57.6	16.04	36.6	15.91	16.00	21	12,060	0.17%
2022/04/08	111.2	15.54	9	15.39	15.75	102.2	11,837	0.86%	大買/鉅額交易
2022/04/07	43.4	15.69	239.1	15.50	15.35	-195.7	11,713	-1.67%	大賣/鉅額交易
2022/04/06	5.3	15.51	60	15.42	15.55	-54.7	11,389	-0.48%
2022/04/01	2.3	15.20	7	15.19	15.20	-4.7	11,351	-0.04%
2022/03/31	113	15.12	44	15.21	15.15	69	11,470	0.60%	大買/
2022/03/30	0	0.00	2.9	14.98	14.95	-2.9	11,273	-0.03%
2022/03/29	1	14.85	0	0.00	14.80	1	11,189	0.01%
2022/03/28	1.5	14.61	3	14.80	14.85	-1.5	11,160	-0.01%
2022/03/25	6.5	14.71	312	14.70	14.70	-305.5	11,087	-2.76%	大賣/鉅額交易
2022/03/24	0.4	15.00	103.6	14.95	15.00	-103.3	10,926	-0.95%	大賣/鉅額交易
2022/03/23	12.7	14.88	79	14.97	15.05	-66.3	10,830	-0.61%
2022/03/22	0.1	14.65	12	14.63	14.65	-11.9	10,622	-0.11%
2022/03/21	1.2	14.70	2	14.65	14.70	-0.8	10,611	-0.01%
2022/03/18	11	14.73	14.2	14.66	14.75	-3.2	10,519	-0.03%
2022/03/17	98.1	14.36	2	14.35	14.35	96.1	10,135	0.95%
2022/03/16	49.1	14.03	118.9	14.06	14.15	-69.8	9,988	-0.70%	大賣/
2022/03/15	50.3	13.75	3	13.77	13.80	47.3	9,752	0.48%
2022/03/14	0.2	13.75	18.9	13.75	13.70	-18.7	9,780	-0.19%
2022/03/11	50	13.62	1	13.70	13.70	49	9,755	0.50%
2022/03/10	33.6	13.65	3	13.67	13.70	30.6	9,690	0.32%
2022/03/09	207	13.30	7.2	13.34	13.35	199.8	9,647	2.07%	大買/鉅額交易
2022/03/08	2.2	13.21	10	13.22	13.25	-7.8	9,516	-0.08%
2022/03/07	7.7	13.33	23	13.40	13.40	-15.3	9,374	-0.16%
2022/03/04	8.1	13.56	2	13.60	13.60	6.1	9,279	0.07%
2022/03/03	1.1	13.61	5	13.65	13.65	-3.9	9,317	-0.04%
2022/03/02	3.1	13.62	71	13.60	13.65	-67.9	9,338	-0.73%
2022/03/01	0.4	13.75	2	13.63	13.70	-1.6	9,306	-0.02%
2022/02/25	108	13.45	2	13.45	13.40	106	9,255	1.15%	大買/鉅額交易
2022/02/24	5.1	13.34	50	13.40	13.35	-44.9	9,162	-0.49%
2022/02/23	0.7	13.60	29	13.53	13.55	-28.3	9,014	-0.31%
2022/02/22	10.1	13.56	0	0.00	13.55	10.1	9,066	0.11%
2022/02/21	1.5	13.70	4	13.65	13.65	-2.5	9,092	-0.03%
2022/02/18	3.4	13.71	0	0.00	13.75	3.4	9,255	0.04%
2022/02/17	0.8	13.76	0.3	13.70	13.70	0.5	9,255	0.01%
2022/02/16	0.5	13.74	31	13.65	13.70	-30.5	9,257	-0.33%
2022/02/15	42	13.80	33	13.71	13.65	9	9,293	0.10%
2022/02/14	1.5	13.71	0	0.00	13.75	1.5	9,233	0.02%
2022/02/11	4	13.70	3	13.73	13.80	1	9,171	0.01%
2022/02/10	22.1	13.74	31.2	13.66	13.75	-9.1	9,127	-0.10%
2022/02/09	5.8	13.86	54.9	13.81	13.80	-49.1	9,078	-0.54%
2022/02/08	2.4	13.80	3.8	13.84	13.85	-1.4	8,981	-0.02%
2022/02/07	7	13.61	9.5	13.62	13.65	-2.5	8,819	-0.03%
2022/01/26	11	13.35	0	0.00	13.30	11	8,678	0.13%
2022/01/25	10.3	13.24	0	0.00	13.20	10.3	8,651	0.12%
2022/01/24	14.2	13.27	3.3	13.28	13.40	11	8,588	0.13%
2022/01/21	28	13.22	0	0.00	13.20	28	8,332	0.34%
2022/01/20	5.1	13.39	37.6	13.45	13.45	-32.5	8,158	-0.40%
2022/01/19	0.1	13.55	1	13.50	13.55	-0.9	8,135	-0.01%
2022/01/18	44.7	13.60	5	13.50	13.65	39.7	8,099	0.49%
2022/01/17	9	13.69	18	13.75	13.55	-9	7,991	-0.11%
2022/01/14	87.3	13.75	10	13.85	13.75	77.3	7,835	0.99%
2022/01/13	36.7	13.82	7.1	13.77	13.85	29.7	7,675	0.39%
2022/01/12	59.1	13.52	18.3	13.51	13.55	40.9	7,345	0.56%
2022/01/11	240	13.12	54.1	13.65	13.60	185.9	6,983	2.66%	大買/鉅額交易
2022/01/10	105	12.80	33.7	12.75	12.90	71.3	5,799	1.23%	大買/
2022/01/07	6.6	12.58	10.8	12.60	12.60	-4.1	5,674	-0.07%
2022/01/06	12.4	12.39	3	12.37	12.35	9.4	5,424	0.17%
2022/01/05	205	12.35	32.2	12.26	12.35	172.8	5,346	3.23%	大買/鉅額交易
2022/01/04	3	12.18	4	12.15	12.20	-1	5,210	-0.02%
2022/01/03	1.9	12.20	7	12.15	12.20	-5.1	5,178	-0.10%
2021/12/30	5.1	12.18	2	12.20	12.15	3.1	5,138	0.06%
2021/12/29	13.5	12.11	3	12.13	12.15	10.5	5,118	0.21%
2021/12/28	3.9	12.05	2.4	12.09	12.05	1.5	5,057	0.03%
2021/12/27	10.4	12.00	10	12.00	12.00	0.4	4,944	0.01%
2021/12/24	0	12.05	0	0.00	12.05	0	4,855	0.00%
2021/12/23	2.8	12.05	2	12.08	12.05	0.8	4,875	0.02%
2021/12/22	0.5	12.05	5	12.05	12.05	-4.5	4,893	-0.09%
2021/12/21	0	0.00	1	12.00	12.00	-1	4,901	-0.02%
2021/12/20	2	12.05	0	0.00	12.00	2	4,958	0.04%
2021/12/17	0	0.00	11	12.00	12.05	-11	4,957	-0.22%
2021/12/16	5.2	12.00	0	0.00	12.00	5.2	4,930	0.11%
2021/12/15	0	12.05	2	12.00	12.00	-2	5,022	-0.04%
2021/12/14	3.1	12.03	10	12.00	12.00	-6.9	5,195	-0.13%
2021/12/13	0.6	12.05	2	12.10	12.05	-1.4	5,238	-0.03%
2021/12/10	0	0.00	2.2	12.06	12.05	-2.2	5,378	-0.04%
2021/12/09	0.2	12.05	0	0.00	12.05	0.2	5,445	0.00%
2021/12/08	10.8	12.00	0	0.00	12.00	10.8	5,513	0.20%
2021/12/07	5.2	12.00	0	0.00	12.00	5.2	5,452	0.10%
2021/12/06	2.9	12.00	5	11.95	11.95	-2.1	5,470	-0.04%
2021/12/03	0.8	12.00	0	0.00	12.00	0.8	5,541	0.02%
2021/12/02	0.2	11.95	0	0.00	11.95	0.2	5,508	0.00%
2021/12/01	3.5	11.94	0	0.00	12.00	3.5	5,556	0.06%
2021/11/30	10	11.94	0	0.00	11.90	10	5,609	0.18%
2021/11/29	1.2	11.96	1	12.00	11.95	0.2	5,634	0.00%
2021/11/26	10.5	12.05	9	12.03	12.05	1.5	5,662	0.03%
2021/11/25	1.2	12.10	1	12.05	12.10	0.2	6,176	0.00%
2021/11/24	0.2	12.10	0	0.00	12.10	0.2	6,607	0.00%
2021/11/23	0.8	12.05	0	0.00	12.00	0.8	6,862	0.01%
2021/11/22	0.1	12.10	20.4	12.06	12.10	-20.4	6,968	-0.29%
2021/11/19	6	12.19	5	12.10	12.05	1	7,010	0.01%
2021/11/18	5.4	12.20	1	12.20	12.20	4.4	6,985	0.06%
2021/11/17	1	12.00	16	12.03	12.05	-15	6,849	-0.22%
2021/11/16	0.3	11.99	1	12.00	12.00	-0.7	6,749	-0.01%
2021/11/15	0.2	12.00	5	11.97	12.00	-4.8	6,784	-0.07%
2021/11/12	8.4	11.96	0	0.00	12.00	8.4	6,783	0.12%
2021/11/11	0.4	11.95	1	11.90	11.95	-0.6	6,747	-0.01%
2021/11/10	4	11.95	0.9	11.90	11.95	3.2	6,841	0.05%
2021/11/09	2	11.93	0	0.00	11.90	2	6,884	0.03%
2021/11/08	3.8	11.91	0	0.00	11.95	3.8	6,888	0.06%
2021/11/05	3	11.92	0	0.00	11.95	3	6,907	0.04%
2021/11/04	30.7	11.98	20.5	11.95	11.95	10.2	6,951	0.15%
2021/11/03	19	12.00	1	12.00	12.00	18	6,946	0.26%
2021/11/02	0.2	12.00	0.1	12.00	12.00	0.1	6,914	0.00%
2021/11/01	4.3	11.95	0.2	11.90	11.95	4	6,905	0.06%
2021/10/29	1.4	11.91	101	11.90	11.95	-99.6	6,915	-1.44%	大賣/
2021/10/28	0.2	11.95	2	11.90	11.90	-1.8	6,871	-0.03%
2021/10/26	0	11.95	0	0.00	11.95	0	6,792	0.00%
2021/10/25	1.8	11.95	20	11.90	11.95	-18.2	6,754	-0.27%
2021/10/22	1.2	11.95	1	11.95	11.95	0.2	6,807	0.00%
2021/10/21	1.4	11.92	14	11.91	11.90	-12.6	6,808	-0.18%
2021/10/20	0	0.00	3	11.80	11.80	-3	6,666	-0.04%
2021/10/19	2	11.70	1	11.70	11.70	1	6,607	0.02%
2021/10/18	100.7	11.70	0	0.00	11.70	100.7	6,588	1.53%
2021/10/15	0	11.65	2	11.65	11.65	-2	6,594	-0.03%
2021/10/14	1.2	11.60	0	0.00	11.60	1.2	6,620	0.02%
2021/10/13	0.1	11.65	0	0.00	11.60	0.1	6,660	0.00%
2021/10/12	0.1	11.60	3	11.60	11.60	-2.9	6,714	-0.04%
2021/10/08	0	11.60	0	0.00	11.55	0	6,656	0.00%
2021/10/07	0.3	11.55	1	11.60	11.55	-0.7	6,680	-0.01%
2021/10/06	1.1	11.53	0	0.00	11.55	1.1	6,717	0.02%
2021/10/05	0	11.55	1.1	11.50	11.50	-1.1	6,776	-0.02%
2021/10/04	1.8	11.55	0	0.00	11.55	1.8	6,784	0.03%
2021/10/01	1.4	11.51	0	0.00	11.50	1.4	6,800	0.02%
2021/09/30	0	0.00	2	11.50	11.60	-2	6,724	-0.03%
2021/09/29	3	11.55	0	0.00	11.55	3	6,730	0.05%
2021/09/28	0.3	11.65	0	0.00	11.60	0.3	6,747	0.01%
2021/09/27	1	11.55	0	0.00	11.55	1	6,763	0.01%
2021/09/24	0.9	11.60	5	11.55	11.55	-4.1	6,736	-0.06%
2021/09/23	1.9	11.52	0	0.00	11.50	1.9	6,755	0.03%
2021/09/22	7.3	11.44	0	0.00	11.45	7.3	6,779	0.11%
2021/09/17	1	11.55	0	0.00	11.50	1	6,703	0.01%
2021/09/16	3.3	11.47	18	11.45	11.50	-14.7	6,504	-0.23%
2021/09/15	12.5	11.42	0	0.00	11.40	12.5	6,414	0.19%
2021/09/14	3.1	11.52	5	11.50	11.50	-1.9	6,264	-0.03%
2021/09/13	2.1	11.55	4.9	11.58	11.55	-2.8	6,172	-0.05%
2021/09/10	1.6	11.62	0	0.00	11.55	1.6	6,092	0.03%
2021/09/08	4.1	11.60	0	0.00	11.55	4.1	6,226	0.07%
2021/09/07	2.3	11.70	20	11.65	11.65	-17.7	6,207	-0.29%
2021/09/06	1.9	11.75	1	11.70	11.70	0.9	6,217	0.01%
2021/09/03	2	11.70	1	11.65	11.75	1	6,182	0.02%
2021/09/02	4.8	11.65	3	11.60	11.60	1.8	6,111	0.03%
2021/09/01	0.4	11.78	1	11.70	11.70	-0.6	6,039	-0.01%
2021/08/31	11.5	11.58	48.2	11.70	11.75	-36.7	5,938	-0.62%
2021/08/30	68.4	12.18	59.1	12.20	12.20	9.2	5,404	0.17%
2021/08/27	6.1	12.10	46	12.08	12.10	-39.9	4,991	-0.80%
2021/08/26	1.6	12.00	20	12.00	12.00	-18.4	4,724	-0.39%
2021/08/25	2.2	11.98	6.6	12.00	12.00	-4.5	4,639	-0.10%
2021/08/24	1	11.95	0	0.00	11.95	1	4,618	0.02%
2021/08/23	4.4	11.95	0	0.00	11.95	4.4	4,593	0.10%
2021/08/20	6.7	11.85	0	0.00	11.90	6.7	4,610	0.15%
2021/08/19	3.3	11.85	0	0.00	11.85	3.3	4,692	0.07%
2021/08/18	5	11.88	0	0.00	11.90	5	4,657	0.11%
2021/08/17	0	0.00	1	11.85	11.90	-1	4,653	-0.02%
2021/08/16	71.3	11.90	0	0.00	11.90	71.3	4,627	1.54%
2021/08/13	8	11.95	0	0.00	11.95	8	4,558	0.18%
2021/08/12	0.6	12.00	0	0.00	12.00	0.6	4,531	0.01%
2021/08/11	0.4	12.00	0	0.00	12.00	0.4	4,578	0.01%
2021/08/10	0	12.00	0	0.00	12.00	0	4,695	0.00%
2021/08/09	0.4	12.00	1	11.90	11.95	-0.6	4,929	-0.01%
2021/08/06	6.6	11.95	0	0.00	11.95	6.6	5,116	0.13%
2021/08/05	0	12.00	0.8	12.00	12.00	-0.8	5,333	-0.02%
2021/08/04	2.5	11.95	1	11.95	11.95	1.5	5,765	0.03%
2021/08/03	0	11.95	0	0.00	11.90	0	5,912	0.00%
2021/08/02	0.7	11.95	0	0.00	11.95	0.7	6,203	0.01%
2021/07/29	0.1	11.90	3	11.90	11.95	-2.9	6,379	-0.05%
2021/07/28	1.2	11.81	0	0.00	11.90	1.2	6,444	0.02%
2021/07/27	5.3	11.95	35	11.90	11.95	-29.7	6,687	-0.44%
2021/07/26	0.2	11.95	0	0.00	11.90	0.2	6,812	0.00%
2021/07/23	0.8	12.00	31	11.90	11.95	-30.2	6,844	-0.44%
2021/07/22	1.3	11.85	2	11.85	11.90	-0.7	6,919	-0.01%
2021/07/21	5.8	11.84	0	0.00	11.85	5.8	6,934	0.08%
2021/07/20	6.3	11.85	0	0.00	11.85	6.3	6,998	0.09%
2021/07/19	3.3	11.95	50	11.89	11.95	-46.7	6,975	-0.67%
2021/07/16	2	11.90	10	11.90	11.90	-8	7,058	-0.11%
2021/07/14	0.1	11.90	0	0.00	11.90	0.1	7,136	0.00%
2021/07/13	0.4	11.90	7	11.86	11.90	-6.6	7,338	-0.09%
2021/07/12	0.1	11.90	1	11.95	11.85	-0.9	7,356	-0.01%
2021/07/09	0	11.75	2.2	11.75	11.75	-2.1	7,378	-0.03%
2021/07/08	10.3	11.78	0	0.00	11.80	10.3	7,400	0.14%
2021/07/07	0.3	11.70	2	11.70	11.70	-1.7	7,486	-0.02%
2021/07/06	0.6	11.69	0	0.00	11.70	0.6	7,599	0.01%
2021/07/05	0.8	11.65	0	0.00	11.65	0.8	7,708	0.01%
2021/07/02	0.6	11.60	0	0.00	11.60	0.6	7,723	0.01%
2021/07/01	0.1	11.55	0	0.00	11.55	0.1	7,727	0.00%
2021/06/29	0.2	11.60	40	11.55	11.60	-39.8	7,784	-0.51%
2021/06/28	0.2	11.60	12.2	11.59	11.60	-12	7,810	-0.15%
2021/06/25	0.2	11.60	0	0.00	11.55	0.2	7,838	0.00%
2021/06/24	6.3	11.55	0	0.00	11.55	6.3	7,896	0.08%
2021/06/23	0	11.55	0.1	11.50	11.55	-0.1	7,948	0.00%
2021/06/22	0.3	11.50	30	11.48	11.50	-29.7	7,936	-0.37%
2021/06/21	2.1	11.43	35.5	11.40	11.40	-33.5	7,944	-0.42%
2021/06/18	1	11.45	2.3	11.54	11.45	-1.3	7,956	-0.02%
2021/06/17	0	11.50	0	0.00	11.45	0	7,820	0.00%
2021/06/16	0.4	11.45	0	0.00	11.45	0.4	8,023	0.00%
2021/06/15	0.2	11.54	1.1	11.50	11.50	-0.8	8,007	-0.01%
2021/06/11	2.3	11.50	0	0.00	11.50	2.3	8,048	0.03%
2021/06/09	1.2	11.50	0	0.00	11.40	1.2	8,127	0.01%
2021/06/08	0.2	11.50	6	11.45	11.50	-5.8	8,212	-0.07%
2021/06/07	0.7	11.55	3	11.45	11.45	-2.3	8,553	-0.03%
2021/06/04	31.3	11.50	10	11.54	11.55	21.3	8,648	0.25%
2021/06/03	0	11.55	0	0.00	11.55	0	8,843	0.00%
2021/06/02	2.3	11.50	0	0.00	11.50	2.3	8,945	0.03%
2021/06/01	2.4	11.41	1.6	11.43	11.45	0.9	8,926	0.01%
2021/05/31	0	11.40	50	11.30	11.35	-50	8,959	-0.56%
2021/05/28	0.2	11.35	52	11.30	11.35	-51.8	9,021	-0.57%
2021/05/27	37.1	11.25	30	11.27	11.20	7.1	9,087	0.08%
2021/05/26	20.5	11.33	0	0.00	11.35	20.5	9,046	0.23%
2021/05/25	111.2	11.35	1.1	11.36	11.35	110	9,080	1.21%	大買/鉅額交易
2021/05/24	1.6	11.27	1	11.25	11.30	0.6	9,197	0.01%
2021/05/21	6.1	11.27	30	11.30	11.35	-23.9	9,258	-0.26%
2021/05/20	0	0.00	31	11.22	11.25	-31	9,295	-0.33%
2021/05/19	5.2	11.20	22	11.30	11.25	-16.8	9,306	-0.18%
2021/05/18	5.1	11.20	6	11.28	11.35	-0.9	9,281	-0.01%
2021/05/17	42.5	11.05	84.2	11.04	11.05	-41.8	9,210	-0.45%
2021/05/14	30.1	11.31	1	11.25	11.45	29.1	8,975	0.32%
2021/05/13	30	11.31	0	0.00	11.30	30	8,808	0.34%
2021/05/12	27.5	11.53	86	11.45	11.40	-58.5	8,600	-0.68%
2021/05/11	97.4	11.97	22	11.90	11.85	75.4	8,154	0.92%
2021/05/10	20.2	12.00	143.1	12.00	12.05	-122.9	8,016	-1.53%	大賣/鉅額交易
2021/05/07	12.3	11.90	10	11.90	11.90	2.3	7,755	0.03%
2021/05/06	100.7	11.90	10	11.90	11.85	90.7	7,719	1.17%
2021/05/05	10	11.85	2	11.75	11.80	8	7,642	0.10%
2021/05/04	26.3	11.85	14.7	11.84	11.70	11.6	7,584	0.15%
2021/05/03	14.6	11.90	0	0.00	11.95	14.6	7,314	0.20%
2021/04/29	10.1	11.95	1	11.90	11.95	9.1	7,206	0.13%
2021/04/28	22	11.95	6	11.90	11.95	16	7,171	0.22%
2021/04/27	22	11.93	1	11.95	11.90	21	7,210	0.29%
2021/04/26	35.4	11.88	0	0.00	11.90	35.4	7,175	0.49%
2021/04/23	7.4	11.78	0	0.00	11.80	7.4	7,071	0.10%
2021/04/22	7.6	11.80	32	11.80	11.80	-24.3	7,102	-0.34%
2021/04/21	3.9	11.83	31	11.84	11.80	-27.1	7,005	-0.39%
2021/04/20	10.1	11.95	3.1	11.87	11.90	6.9	7,047	0.10%
2021/04/19	4.4	11.95	8	11.94	11.95	-3.6	6,975	-0.05%
2021/04/16	2	11.65	1	11.70	11.70	1	6,837	0.01%
2021/04/15	0	0.00	2	11.63	11.70	-2	6,868	-0.03%
2021/04/14	10	11.55	141	11.50	11.55	-131	6,783	-1.93%	大賣/鉅額交易
2021/04/13	33.2	11.58	0.4	11.50	11.55	32.9	6,809	0.48%
2021/04/12	31.5	11.45	0.7	11.50	11.50	30.8	6,717	0.46%
2021/04/09	15	11.45	0	0.00	11.40	15	6,658	0.23%
2021/04/08	6.2	11.45	13	11.45	11.45	-6.8	6,602	-0.10%
2021/04/07	5	11.45	4	11.45	11.45	1	6,733	0.01%
2021/04/06	18.6	11.52	0	0.00	11.45	18.6	6,741	0.28%
2021/04/01	0.9	11.50	26	11.50	11.50	-25.1	6,729	-0.37%
2021/03/31	10	11.45	5	11.45	11.50	5	6,705	0.07%
2021/03/30	1.3	11.46	0	0.00	11.50	1.3	6,676	0.02%
2021/03/29	7	11.45	0	0.00	11.45	7	6,696	0.10%
2021/03/26	0.4	11.45	0	0.00	11.45	0.4	6,857	0.01%
2021/03/25	0.2	11.45	1	11.40	11.40	-0.8	6,832	-0.01%
2021/03/24	1.6	11.38	0	0.00	11.35	1.6	6,908	0.02%
2021/03/23	2.1	11.35	0.5	11.40	11.35	1.6	6,882	0.02%
2021/03/22	2.2	11.35	2	11.33	11.40	0.2	6,882	0.00%
2021/03/19	1.3	11.28	30	11.35	11.25	-28.7	6,891	-0.42%
2021/03/18	9.4	11.40	2	11.40	11.40	7.4	6,694	0.11%
2021/03/17	56.6	11.43	0	0.00	11.40	56.6	6,687	0.85%
2021/03/16	1.8	11.41	3.4	11.41	11.50	-1.7	6,673	-0.02%
2021/03/15	3.3	11.42	0	0.00	11.40	3.3	6,744	0.05%
2021/03/12	203.5	11.25	0.4	11.40	11.40	203.2	6,790	2.99%	大買/鉅額交易
2021/03/11	14	11.36	5.7	11.48	11.30	8.3	6,758	0.12%
2021/03/10	5	11.45	0	0.00	11.50	5	6,461	0.08%
2021/03/09	29	11.35	9.8	11.35	11.45	19.3	6,352	0.30%
2021/03/08	0.6	11.20	1	11.25	11.20	-0.4	6,131	-0.01%
2021/03/05	2	11.20	1.5	11.15	11.20	0.5	6,027	0.01%
2021/03/04	1	11.20	4	11.15	11.20	-3	6,083	-0.05%
2021/03/03	0.4	11.20	36	11.15	11.20	-35.6	6,003	-0.59%
2021/03/02	22.5	11.11	0.8	11.14	11.10	21.7	5,903	0.37%
2021/02/26	2	11.05	2.8	11.06	11.10	-0.8	5,833	-0.01%
2021/02/25	0.3	11.05	2	11.05	11.10	-1.7	5,733	-0.03%
2021/02/24	9	11.05	0.1	11.00	11.00	8.9	5,695	0.16%
2021/02/23	2.2	10.90	5.5	10.95	10.95	-3.3	5,537	-0.06%
2021/02/22	8	10.89	2	10.85	10.85	6	5,470	0.11%
2021/02/19	6.1	10.85	0	0.00	10.85	6.1	5,431	0.11%
2021/02/18	3.1	10.85	10	10.80	10.85	-6.9	5,407	-0.13%
2021/02/17	8.8	10.80	0	0.00	10.80	8.8	5,432	0.16%
2021/02/04	11	10.70	0	0.00	10.70	11	5,329	0.21%
2021/02/03	0.3	10.70	1.5	10.70	10.70	-1.2	5,426	-0.02%
2021/02/02	0.2	10.70	5.2	10.70	10.70	-5	5,457	-0.09%
2021/02/01	12	10.70	11.9	10.70	10.70	0.1	5,461	0.00%
2021/01/29	6.4	10.65	0	0.00	10.65	6.4	5,429	0.12%
2021/01/28	0	0.00	0.5	10.70	10.70	-0.5	5,410	-0.01%
2021/01/27	1	10.70	0	0.00	10.70	1	5,389	0.02%
2021/01/26	1	10.75	10	10.70	10.70	-9	5,329	-0.17%
2021/01/25	0.5	10.73	0.4	10.75	10.75	0.1	5,309	0.00%
2021/01/22	15.1	10.70	0	0.00	10.70	15.1	5,254	0.29%
2021/01/21	6.9	10.71	30.2	10.71	10.70	-23.3	5,197	-0.45%
2021/01/20	3	10.73	1	10.75	10.70	2	5,154	0.04%
2021/01/19	4.1	10.85	0.3	10.80	10.85	3.8	5,042	0.08%
2021/01/18	5	10.80	13	10.80	10.85	-8	5,096	-0.16%
2021/01/15	6	10.94	0	0.00	10.85	6	5,084	0.12%
2021/01/14	1.4	10.95	1	10.90	10.95	0.4	5,046	0.01%
2021/01/13	0	10.95	10.5	10.95	10.95	-10.5	5,034	-0.21%
2021/01/12	0.2	10.90	2	11.00	10.90	-1.8	4,950	-0.04%
2021/01/11	1.7	10.97	8.1	10.95	11.00	-6.4	4,897	-0.13%
2021/01/08	0.2	10.85	6	10.86	10.90	-5.8	4,813	-0.12%
2021/01/07	1	10.85	5	10.85	10.85	-4	4,709	-0.08%
2021/01/06	2.1	10.82	0	0.00	10.80	2.1	4,705	0.04%
2021/01/05	6.1	10.83	20.3	10.80	10.85	-14.2	4,619	-0.31%
2021/01/04	1.8	10.85	0	0.00	10.85	1.8	4,590	0.04%
2020/12/31	2.6	10.85	17.9	10.85	10.85	-15.3	4,533	-0.34%
2020/12/30	0.3	10.85	1.2	10.81	10.90	-0.9	4,442	-0.02%
2020/12/29	0	10.75	0.4	10.75	10.75	-0.4	4,263	-0.01%
2020/12/28	0.3	10.75	0.4	10.80	10.75	-0.1	4,227	0.00%
2020/12/25	0	0.00	16.6	10.75	10.75	-16.6	4,213	-0.39%
2020/12/24	0	0.00	8	10.78	10.80	-8	4,196	-0.19%
2020/12/23	9.3	10.74	5	10.70	10.75	4.3	4,173	0.10%
2020/12/22	0.5	10.77	0	0.00	10.75	0.5	4,135	0.01%
2020/12/21	2.3	10.88	0.2	10.90	10.85	2.1	3,985	0.05%
2020/12/18	6	10.81	0	0.00	10.80	6	4,024	0.15%
2020/12/17	0	10.85	0	0.00	10.90	0	4,000	0.00%
2020/12/16	0	0.00	1.6	10.90	10.90	-1.6	4,050	-0.04%
2020/12/15	1	10.80	0	0.00	10.80	1	4,044	0.02%
2020/12/14	5.1	10.90	0	0.00	10.85	5.1	4,008	0.13%
2020/12/11	3.9	10.87	0	0.00	10.95	3.9	3,970	0.10%
2020/12/10	0	10.85	4.7	10.85	10.85	-4.7	3,963	-0.12%
2020/12/09	4.4	10.82	298.5	10.90	10.85	-294.1	3,916	-7.51%	大賣/鉅額交易
2020/12/08	0.2	10.90	0	0.00	10.90	0.2	3,796	0.01%
2020/12/07	3.1	11.00	6	11.00	11.05	-2.9	3,712	-0.08%
2020/12/04	10.6	10.95	0	0.00	10.95	10.6	3,662	0.29%
2020/12/03	1.2	10.95	1.2	10.90	10.95	0	3,657	0.00%
2020/12/02	15.2	10.95	0.1	10.95	10.95	15.1	3,684	0.41%
2020/12/01	0.3	10.95	1	10.95	10.95	-0.7	3,771	-0.02%
2020/11/30	1	10.95	1	10.95	10.90	0	3,828	0.00%
2020/11/27	3	11.00	10	11.00	11.00	-7	3,830	-0.18%
2020/11/26	2.3	11.00	0	0.00	11.00	2.3	3,875	0.06%
2020/11/25	0.1	11.00	0	0.00	11.00	0.1	3,991	0.00%
2020/11/24	1	11.04	0.1	11.00	11.05	1	3,969	0.02%
2020/11/23	2	11.02	0	0.00	11.00	2	4,016	0.05%
2020/11/20	0	11.00	0.4	10.95	11.00	-0.4	4,350	-0.01%
2020/11/19	0.4	11.00	0	0.00	11.00	0.4	4,702	0.01%
2020/11/17	26	11.00	7	11.00	11.00	19	4,945	0.38%
2020/11/16	0	0.00	11.1	10.96	11.05	-11.1	5,160	-0.21%
2020/11/13	0	11.00	5	10.95	11.00	-5	5,210	-0.10%
2020/11/12	0.1	11.05	0.2	11.05	11.05	-0.1	5,270	0.00%
2020/11/11	0.9	11.15	1.3	11.10	11.15	-0.4	5,377	-0.01%
2020/11/10	1	10.95	10	11.00	11.00	-9	5,314	-0.17%
2020/11/09	1.5	10.92	25.1	10.91	10.95	-23.7	5,351	-0.44%
2020/11/06	11.1	10.90	2	10.85	10.85	9.1	5,394	0.17%
2020/11/05	0	10.90	0	0.00	10.85	0	5,435	0.00%
2020/11/04	0.6	10.95	0	0.00	10.95	0.6	5,508	0.01%
2020/11/03	1.6	10.95	0	0.00	10.95	1.6	5,552	0.03%
2020/11/02	0.1	10.90	2.5	10.86	10.90	-2.4	5,625	-0.04%
2020/10/30	6.3	10.85	0	0.00	10.85	6.3	5,639	0.11%
2020/10/28	0	0.00	0.1	10.95	10.85	-0.1	5,655	0.00%
2020/10/27	0	10.95	0	0.00	10.90	0	5,646	0.00%
2020/10/26	0.3	10.95	0	0.00	10.95	0.3	5,653	0.00%
2020/10/23	10.2	10.84	0	0.00	10.80	10.2	5,613	0.18%
2020/10/22	0.1	10.80	0.3	10.80	10.75	-0.2	5,652	0.00%
2020/10/19	1.1	10.75	5	10.75	10.80	-3.9	5,782	-0.07%
2020/10/16	3.5	10.76	0	0.00	10.75	3.5	5,818	0.06%
2020/10/15	2	10.80	1	10.85	10.80	1	5,921	0.02%
2020/10/14	1	10.85	0	0.00	10.80	1	5,943	0.02%
2020/10/13	1	10.85	0	0.00	10.90	1	5,979	0.02%
2020/10/12	0.4	10.90	6.3	10.85	10.90	-5.9	6,024	-0.10%
2020/10/08	1.4	11.00	0	0.00	10.95	1.4	6,061	0.02%
2020/10/07	0	11.00	2	10.85	10.90	-2	6,071	-0.03%
2020/10/06	0.6	10.95	2	10.85	10.85	-1.4	6,106	-0.02%
2020/10/05	3.7	10.78	0	0.00	10.80	3.7	6,182	0.06%
2020/09/30	1	10.75	0.1	10.80	10.70	0.9	6,198	0.01%
2020/09/29	23	10.75	0	0.00	10.65	23	6,154	0.37%
2020/09/28	1	10.65	4	10.65	10.65	-3	6,203	-0.05%
2020/09/25	2.2	10.60	1	10.60	10.55	1.2	6,291	0.02%
2020/09/24	8	10.54	22	10.55	10.50	-14	6,315	-0.22%
2020/09/23	6	10.74	0	0.00	10.70	6	6,244	0.10%
2020/09/22	20.1	10.81	1	10.75	10.75	19.1	6,199	0.31%
2020/09/21	0.2	10.95	0	0.00	10.90	0.2	6,160	0.00%
2020/09/17	7	10.90	0	0.00	10.95	7	6,208	0.11%
2020/09/15	8	10.91	0	0.00	10.90	8	6,278	0.13%
2020/09/14	0.1	11.00	3	10.90	10.95	-2.9	6,298	-0.05%
2020/09/11	2	10.93	0	0.00	10.95	2	6,299	0.03%
2020/09/10	0.3	11.05	0	0.00	11.00	0.3	6,312	0.00%
2020/09/09	3	10.97	0	0.00	10.95	3	6,353	0.05%
2020/09/08	1.5	11.12	4	11.10	11.05	-2.5	6,378	-0.04%
2020/09/07	3.5	10.91	17	10.94	10.95	-13.5	6,471	-0.21%
2020/09/04	12	10.83	22	10.80	10.80	-10	6,554	-0.15%
2020/09/03	2.7	11.00	63.7	11.00	10.95	-61	6,507	-0.94%
2020/09/02	16.1	11.08	10	11.00	11.00	6.1	6,491	0.09%
2020/09/01	7	11.10	9	11.10	11.05	-2	6,484	-0.03%
2020/08/31	2.5	11.21	12	11.24	11.15	-9.5	6,466	-0.15%
2020/08/28	0.2	11.40	0	0.00	11.30	0.2	6,430	0.00%
2020/08/27	4	11.34	0	0.00	11.30	4	6,530	0.06%
2020/08/26	44	11.26	12.9	11.26	11.30	31.1	6,487	0.48%
2020/08/25	4.2	12.05	16.1	12.04	12.10	-11.9	6,157	-0.19%
2020/08/24	218	12.00	0	0.00	12.00	218	5,885	3.70%	大買/鉅額交易
2020/08/21	25	12.04	3	12.05	12.05	22	5,735	0.38%
2020/08/20	30	11.95	23	12.05	11.90	7	5,667	0.12%
2020/08/19	0.2	12.10	0	0.00	12.10	0.2	5,449	0.00%
2020/08/18	1	12.05	0	0.00	12.10	1	5,388	0.02%
2020/08/17	0.4	12.05	20	12.00	12.05	-19.6	5,363	-0.37%
2020/08/13	0	0.00	0.2	12.00	12.00	-0.2	5,205	0.00%
2020/08/12	1	12.00	0	0.00	12.00	1	5,115	0.02%
2020/08/11	4	11.95	14	12.00	11.95	-10	5,056	-0.20%
2020/08/10	2.2	11.96	0	0.00	12.00	2.2	5,032	0.04%
2020/08/07	0	11.95	0	0.00	11.95	0	4,985	0.00%
2020/08/06	16	11.81	0	0.00	11.85	16	4,969	0.32%
2020/08/05	8.2	11.75	0	0.00	11.75	8.2	4,940	0.17%
2020/08/04	0.6	11.70	10	11.70	11.70	-9.4	5,035	-0.19%
2020/08/03	0.5	11.75	0	0.00	11.65	0.5	5,072	0.01%
2020/07/31	2.5	11.70	5	11.70	11.70	-2.5	5,074	-0.05%
2020/07/30	1.7	11.70	0	0.00	11.70	1.7	5,134	0.03%
2020/07/29	0	0.00	2	11.75	11.70	-2	5,138	-0.04%
2020/07/28	15.3	11.68	6	11.68	11.65	9.3	5,188	0.18%
2020/07/27	4	11.76	84	11.75	11.70	-80	5,255	-1.52%
2020/07/24	1.2	11.81	0	0.00	11.85	1.2	5,214	0.02%
2020/07/23	0	0.00	102	11.90	11.90	-102	5,235	-1.95%	大賣/鉅額交易
2020/07/22	8	11.90	100	11.90	11.95	-92	5,272	-1.75%
2020/07/21	0	0.00	21	11.93	11.95	-21	5,290	-0.40%
2020/07/20	7.2	11.87	1	11.90	11.80	6.2	5,195	0.12%
2020/07/17	4.4	11.86	232	11.87	11.90	-227.6	5,220	-4.36%	大賣/鉅額交易
2020/07/16	22	11.85	66	11.85	11.90	-44	5,303	-0.83%
2020/07/15	10	11.80	11.8	11.76	11.80	-1.8	5,275	-0.03%
2020/07/14	2	11.75	191	11.75	11.75	-189	5,395	-3.50%	大賣/鉅額交易
2020/07/13	3.1	11.75	235	11.75	11.80	-231.9	5,481	-4.23%	大賣/鉅額交易
2020/07/10	1	11.75	100	11.70	11.75	-99	5,566	-1.78%
2020/07/09	0.4	11.85	329	11.87	11.85	-328.6	5,594	-5.87%	大賣/鉅額交易
2020/07/08	1	11.80	10	11.85	11.85	-9	5,648	-0.16%
2020/07/07	2	11.83	1	11.80	11.80	1	5,806	0.02%
2020/07/06	10.8	11.85	2	11.75	11.85	8.8	5,902	0.15%
2020/07/03	46.5	11.75	21.5	11.75	11.70	25	5,943	0.42%
2020/07/02	0	11.70	0	0.00	11.70	0	5,964	0.00%
2020/07/01	7.1	11.69	107.4	11.65	11.65	-100.3	6,040	-1.66%	大賣/
2020/06/30	4.7	11.66	200	11.65	11.65	-195.3	6,104	-3.20%	大賣/鉅額交易
2020/06/29	6.2	11.66	0	0.00	11.65	6.2	6,119	0.10%
2020/06/24	2	11.75	1	11.80	11.75	1	6,170	0.02%
2020/06/23	3	11.78	0	0.00	11.75	3	6,260	0.05%
2020/06/22	0	11.90	0	0.00	11.80	0	6,373	0.00%
2020/06/19	7.4	11.85	0	0.00	11.90	7.4	6,598	0.11%
2020/06/18	0	11.90	0	0.00	11.90	0	6,735	0.00%
2020/06/17	5.4	11.81	0.6	11.90	11.90	4.8	6,813	0.07%
2020/06/16	2	11.75	10	11.80	11.80	-8	7,062	-0.11%
2020/06/15	6	11.66	1	11.70	11.70	5	7,552	0.07%
2020/06/12	16	11.60	35	11.60	11.70	-19	7,744	-0.25%
2020/06/11	25	11.86	0	0.00	11.80	25	7,862	0.32%
2020/06/10	20	11.93	0	0.00	11.95	20	7,969	0.25%
2020/06/09	32.7	11.90	0	0.00	11.95	32.7	8,425	0.39%
2020/06/08	10.7	11.95	2	11.95	11.95	8.7	8,764	0.10%
2020/06/05	51.1	11.89	0	0.00	11.85	51.1	8,808	0.58%
2020/06/04	32.8	11.85	2	11.80	11.85	30.8	9,065	0.34%
2020/06/03	90.6	11.82	4	11.80	11.85	86.6	9,227	0.94%
2020/06/02	0	11.65	3	11.58	11.65	-3	9,165	-0.03%
2020/06/01	0.5	11.55	10	11.55	11.55	-9.5	9,162	-0.10%
2020/05/29	9	11.43	60	11.45	11.40	-51	9,190	-0.55%
2020/05/28	0.3	11.50	0	0.00	11.50	0.3	9,131	0.00%
2020/05/27	34	11.48	0	0.00	11.45	34	9,316	0.36%
2020/05/26	1.3	11.49	0	0.00	11.45	1.3	9,374	0.01%
2020/05/25	20	11.29	180	11.28	11.40	-160	9,598	-1.67%	大賣/鉅額交易
2020/05/22	9	11.44	0	0.00	11.40	9	9,636	0.09%
2020/05/21	50.1	11.46	16	11.47	11.50	34.1	9,639	0.35%
2020/05/20	8.2	11.40	0.3	11.50	11.45	7.9	9,651	0.08%
2020/05/19	1.3	11.46	0	0.00	11.45	1.3	9,645	0.01%
2020/05/18	0.4	11.40	1	11.30	11.35	-0.6	9,669	-0.01%
2020/05/15	10	11.35	0	0.00	11.35	10	9,670	0.10%
2020/05/14	8.2	11.35	0	0.00	11.35	8.2	9,660	0.08%
2020/05/13	10	11.45	0	0.00	11.40	10	9,643	0.10%
2020/05/12	101.2	11.40	0	0.00	11.35	101.2	9,624	1.05%	大買/鉅額交易
2020/05/11	24.3	11.42	50	11.50	11.40	-25.7	9,616	-0.27%
2020/05/08	62.1	11.25	9	11.28	11.30	53.1	9,539	0.56%
2020/05/07	20	11.20	3.3	11.25	11.20	16.7	9,529	0.18%
2020/05/06	1	11.25	0	0.00	11.20	1	9,531	0.01%
2020/05/05	2	11.25	0	0.00	11.30	2	9,614	0.02%
2020/05/04	7.9	11.26	0	0.00	11.25	7.9	9,688	0.08%
2020/04/30	11.4	11.48	12	11.50	11.45	-0.6	9,665	-0.01%
2020/04/29	2	11.33	12	11.31	11.30	-10	9,745	-0.10%
2020/04/28	3.6	11.17	0	0.00	11.20	3.6	9,827	0.04%
2020/04/24	5.3	10.91	0	0.00	10.95	5.3	10,138	0.05%
2020/04/23	20	10.90	201	10.85	10.90	-181	10,098	-1.79%	大賣/鉅額交易
2020/04/22	233	10.76	2	10.70	10.80	231	10,083	2.29%	大買/鉅額交易
2020/04/21	25	10.95	144	10.93	10.85	-119	10,114	-1.18%	大賣/鉅額交易
2020/04/20	80.3	11.05	6.1	11.05	11.10	74.2	10,024	0.74%
2020/04/17	14.4	11.17	2	11.10	11.00	12.4	10,054	0.12%
2020/04/16	21	11.00	4	11.00	11.00	17	9,942	0.17%
2020/04/15	20.4	11.13	2	11.13	11.15	18.4	9,875	0.19%
2020/04/14	19	10.98	8	10.91	11.00	11	9,838	0.11%
2020/04/13	49	10.79	2	10.80	10.80	47	9,830	0.48%
2020/04/10	9.9	10.88	33	10.84	10.95	-23.1	9,773	-0.24%
2020/04/09	10.3	10.66	11	10.60	10.65	-0.7	9,640	-0.01%
2020/04/08	5	10.50	9	10.43	10.55	-4	9,507	-0.04%
2020/04/07	0	10.50	0	0.00	10.35	0	9,413	0.00%
2020/04/06	33.6	10.14	6	10.28	10.20	27.6	9,380	0.29%
2020/04/01	13	10.25	0	0.00	10.20	13	9,304	0.14%
2020/03/31	2.3	10.33	100	10.25	10.35	-97.7	9,234	-1.06%
2020/03/30	70	10.31	3	10.30	10.25	67	9,179	0.73%
2020/03/27	41	10.54	52	10.56	10.45	-11	9,041	-0.12%
2020/03/26	80	10.37	0	0.00	10.35	80	8,911	0.90%
2020/03/25	170.2	10.37	152	10.45	10.55	18.2	8,761	0.21%	大買/大賣/
2020/03/24	97	10.08	62	10.05	10.00	35	8,512	0.41%
2020/03/23	13	9.66	0	0.00	9.69	13	8,362	0.16%
2020/03/20	11.1	9.87	39	9.68	9.90	-27.9	8,291	-0.34%
2020/03/19	56.4	9.14	15	9.32	9.16	41.4	8,036	0.52%
2020/03/18	8.4	10.18	0	0.00	10.05	8.4	7,533	0.11%
2020/03/17	21.5	10.35	10	10.30	10.25	11.5	7,335	0.16%
2020/03/16	24	10.86	0	0.00	10.75	24	7,126	0.34%
2020/03/13	54	10.90	6	10.99	11.20	48	6,913	0.69%
2020/03/12	22.6	11.69	32	11.78	11.65	-9.4	6,467	-0.15%
2020/03/11	10	12.03	0	0.00	11.95	10	6,105	0.16%
2020/03/10	117	11.90	18.8	11.92	12.00	98.2	6,024	1.63%	大買/
2020/03/09	19.1	12.12	37	12.14	12.05	-17.9	5,785	-0.31%
2020/03/06	5.5	12.30	2.2	12.23	12.25	3.3	5,553	0.06%
2020/03/05	0.9	12.35	0	0.00	12.30	0.9	5,547	0.02%
2020/03/04	181.1	12.23	0	0.00	12.25	181.1	5,533	3.27%	大買/鉅額交易
2020/03/03	1.5	12.27	0	0.00	12.30	1.5	5,507	0.03%
2020/03/02	6.4	12.21	0	0.00	12.20	6.4	5,524	0.12%
2020/02/27	4	12.35	22	12.35	12.35	-18	5,330	-0.34%
2020/02/26	26	12.25	27	12.40	12.35	-1	5,257	-0.02%
2020/02/25	1.1	12.15	0	0.00	12.15	1.1	5,042	0.02%
2020/02/24	1	12.20	1	12.20	12.25	0	4,989	0.00%
2020/02/21	1	12.30	0	0.00	12.30	1	4,969	0.02%
2020/02/20	2	12.35	2	12.35	12.35	0	4,984	0.00%
2020/02/19	2.1	12.28	0	0.00	12.35	2.1	4,993	0.04%
2020/02/18	2.1	12.25	4	12.25	12.30	-1.9	5,019	-0.04%
2020/02/17	1	12.20	2	12.25	12.25	-1	5,029	-0.02%
2020/02/14	3	12.25	0	0.00	12.30	3	5,047	0.06%
2020/02/13	2	12.30	0	0.00	12.30	2	5,061	0.04%
2020/02/12	3	12.25	0	0.00	12.25	3	5,200	0.06%
2020/02/11	0.1	12.30	0	0.00	12.25	0.1	5,280	0.00%
2020/02/10	3.2	12.18	0	0.00	12.15	3.2	5,303	0.06%
2020/02/07	1	12.25	6	12.25	12.30	-5	5,384	-0.09%
2020/02/06	0.5	12.35	13	12.30	12.35	-12.5	5,398	-0.23%
2020/02/05	4	12.15	0	0.00	12.15	4	5,354	0.07%
2020/02/04	4.2	12.15	1	12.10	12.15	3.2	5,261	0.06%
2020/02/03	9.2	11.95	9	12.00	12.05	0.2	5,305	0.00%
2020/01/31	2.1	12.15	105	12.15	12.15	-102.9	5,124	-2.01%	大賣/鉅額交易
2020/01/30	8.2	12.14	113	12.11	12.10	-104.8	4,971	-2.11%	大賣/鉅額交易
2020/01/20	19.2	12.45	1	12.45	12.50	18.2	4,664	0.39%
2020/01/17	0.5	12.45	0	0.00	12.45	0.5	4,600	0.01%
2020/01/16	2	12.45	0	0.00	12.45	2	4,618	0.04%
2020/01/15	4	12.50	1	12.50	12.50	3	4,644	0.06%
2020/01/14	2	12.45	7	12.45	12.45	-5	4,585	-0.11%
2020/01/13	0.2	12.40	0	0.00	12.40	0.2	4,568	0.00%
2020/01/10	0.1	12.25	0	0.00	12.30	0.1	4,650	0.00%
2020/01/09	4.2	12.25	34.4	12.25	12.25	-30.2	4,636	-0.65%
2020/01/08	3	12.20	0	0.00	12.20	3	4,629	0.06%
2020/01/07	7	12.20	17	12.21	12.30	-10	4,570	-0.22%
2020/01/06	10.3	12.10	1	12.10	12.15	9.3	4,541	0.20%
2020/01/03	0.3	12.10	0	0.00	12.10	0.3	4,529	0.01%
2020/01/02	13.8	12.05	145	12.05	12.05	-131.2	4,500	-2.91%	大賣/鉅額交易
2019/12/31	1	12.05	1.6	12.03	12.00	-0.6	4,516	-0.01%
2019/12/30	2.9	12.00	0	0.00	12.00	2.9	4,499	0.06%
2019/12/26	3	11.98	0	0.00	11.95	3	4,518	0.07%
2019/12/25	3	12.00	2	11.95	12.00	1	4,558	0.02%
2019/12/24	4	11.95	0	0.00	11.95	4	4,634	0.09%
2019/12/23	1	11.95	7	12.00	12.00	-6	4,645	-0.13%
2019/12/20	0.2	12.00	12	12.00	11.95	-11.8	4,686	-0.25%
2019/12/19	0.1	11.95	0	0.00	11.95	0.1	4,711	0.00%
2019/12/18	3.5	11.99	4	11.95	11.95	-0.5	4,737	-0.01%
2019/12/17	1	11.95	0	0.00	11.95	1	4,780	0.02%
2019/12/16	0.9	11.95	2.3	11.91	11.95	-1.3	4,790	-0.03%
2019/12/13	31	11.91	5	11.90	11.90	26	4,808	0.54%
2019/12/12	1.1	11.85	0	0.00	11.90	1.1	4,794	0.02%
2019/12/11	100.3	11.90	0	0.00	11.90	100.3	4,749	2.11%
2019/12/10	0.1	11.90	0	0.00	11.85	0.1	4,721	0.00%
2019/12/09	10.7	11.85	0.8	11.90	11.85	9.9	4,767	0.21%
2019/12/06	22.2	11.85	0	0.00	11.85	22.2	4,763	0.47%
2019/12/05	13	11.90	0	0.00	11.85	13	4,792	0.27%
2019/12/04	101.3	11.90	0	0.00	11.90	101.3	4,766	2.13%	大買/鉅額交易
2019/12/03	0.4	11.95	0	0.00	11.95	0.4	4,797	0.01%
2019/12/02	0.3	11.95	2	11.90	11.95	-1.7	4,797	-0.04%
2019/11/29	2.3	11.95	0	0.00	11.95	2.3	4,759	0.05%
2019/11/28	1	12.00	5	12.00	11.95	-4	4,769	-0.08%
2019/11/27	0	0.00	40	11.98	12.00	-40	4,793	-0.83%
2019/11/26	1	11.95	0.1	11.95	11.90	0.9	4,778	0.02%
2019/11/22	3.5	11.92	1	11.90	11.90	2.5	5,085	0.05%
2019/11/21	3	11.90	0	0.00	11.90	3	5,276	0.06%
2019/11/20	10.7	11.95	3.1	11.95	11.95	7.6	5,334	0.14%
2019/11/19	0.1	11.90	0.1	11.90	11.90	0	5,419	0.00%
2019/11/18	1	11.90	17	11.90	11.90	-16	5,473	-0.29%
2019/11/15	1.5	11.90	10	11.87	11.85	-8.5	5,474	-0.16%
2019/11/14	0	0.00	11	11.90	11.90	-11	5,493	-0.20%
2019/11/13	101	11.95	0	0.00	11.95	101	5,561	1.82%	大買/鉅額交易
2019/11/12	11.2	12.00	0	0.00	12.00	11.2	5,614	0.20%
2019/11/11	9.1	11.95	0	0.00	11.95	9.1	5,657	0.16%
2019/11/08	0.5	11.95	34	11.88	11.95	-33.5	5,546	-0.60%
2019/11/07	112	11.85	0	0.00	11.85	112	5,492	2.04%	大買/鉅額交易
2019/11/06	2.2	11.81	28	11.85	11.85	-25.8	5,447	-0.47%
2019/11/05	2	11.85	0.5	11.85	11.85	1.5	5,393	0.03%
2019/11/04	10.2	11.75	6	11.80	11.85	4.2	5,475	0.08%
2019/11/01	5.5	11.75	0	0.00	11.80	5.5	5,450	0.10%
2019/10/31	10	11.78	0	0.00	11.75	10	5,542	0.18%
2019/10/30	4.8	11.77	0	0.00	11.80	4.8	5,514	0.09%
2019/10/28	3	11.77	0	0.00	11.75	3	5,520	0.05%
2019/10/25	2.3	11.81	11.1	11.80	11.80	-8.8	5,506	-0.16%
2019/10/24	0	0.00	5	11.80	11.85	-5	5,485	-0.09%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	10	11.80	10	11.80	11.80	0	5,551	0.00%
2019/10/21	1.8	11.82	0	0.00	11.85	1.8	5,553	0.03%
2019/10/18	10.1	11.80	1	11.80	11.90	9.1	5,619	0.16%
2019/10/17	4	11.83	0	0.00	11.80	4	5,500	0.07%
2019/10/16	2.7	11.85	2	11.85	11.80	0.7	5,484	0.01%
2019/10/15	0.3	11.85	0.1	11.85	11.85	0.2	5,482	0.00%
2019/10/14	13.3	11.80	2	11.80	11.85	11.3	5,481	0.21%
2019/10/09	0.9	11.80	0	0.00	11.75	0.9	5,435	0.02%
2019/10/08	0	11.80	0	0.00	11.75	0	5,448	0.00%
2019/10/07	0.7	11.80	0	0.00	11.75	0.7	5,497	0.01%
2019/10/03	6	11.77	13	11.75	11.75	-7	5,482	-0.13%
2019/10/02	0.9	11.90	0	0.00	11.80	0.9	5,476	0.02%
2019/10/01	1.4	11.87	0	0.00	11.85	1.4	5,480	0.03%
2019/09/27	13	11.90	0	0.00	11.85	13	5,447	0.24%
2019/09/26	5	11.95	0	0.00	11.95	5	5,406	0.09%
2019/09/24	1	12.00	30	11.95	11.95	-29	5,538	-0.52%
2019/09/23	1.1	11.91	6.2	11.90	12.00	-5.1	5,509	-0.09%
2019/09/20	9.7	11.95	0	0.00	11.95	9.7	5,538	0.17%
2019/09/19	4.1	11.95	0	0.00	11.95	4.1	5,497	0.07%
2019/09/18	24	11.95	1	11.95	11.95	23	5,488	0.42%
2019/09/17	0	0.00	3	11.90	11.90	-3	5,493	-0.05%
2019/09/16	0	12.05	0	0.00	12.00	0	5,546	0.00%
2019/09/12	1.2	11.96	0	0.00	11.95	1.2	5,602	0.02%
2019/09/11	110	12.00	0	0.00	12.00	110	5,706	1.93%	大買/鉅額交易
2019/09/10	22.4	11.90	8	11.92	11.95	14.4	5,704	0.25%
2019/09/09	0.4	11.90	0	0.00	11.85	0.4	5,684	0.01%
2019/09/06	0.3	11.85	0	0.00	11.80	0.3	5,681	0.00%
2019/09/05	1	11.70	0.5	11.80	11.80	0.5	5,745	0.01%
2019/09/03	129	11.75	0	0.00	11.75	129	6,119	2.11%	大買/鉅額交易
2019/09/02	105.2	11.75	0	0.00	11.75	105.2	6,242	1.68%	大買/鉅額交易
2019/08/30	5	11.78	10	11.80	11.80	-5	6,498	-0.08%
2019/08/29	28	11.74	18	11.73	11.75	10	6,575	0.15%
2019/08/28	51	11.79	1	11.70	11.75	50	6,656	0.75%
2019/08/27	16	11.60	0	0.00	11.60	16	6,643	0.24%
2019/08/26	15.2	12.43	505	12.40	12.45	-489.8	6,459	-7.58%	大賣/鉅額交易
2019/08/23	65	12.45	4	12.45	12.50	61	6,289	0.97%
2019/08/22	43	12.52	53	12.50	12.50	-10	6,224	-0.16%
2019/08/21	0.1	12.55	3	12.50	12.50	-2.9	6,194	-0.05%
2019/08/20	0.7	12.55	2	12.50	12.55	-1.3	6,269	-0.02%
2019/08/19	5	12.50	0	0.00	12.55	5	6,294	0.08%
2019/08/16	10	12.40	11.1	12.45	12.45	-1.1	6,276	-0.02%
2019/08/15	0	0.00	3	12.37	12.35	-3	6,222	-0.05%
2019/08/14	10.7	12.50	0.2	12.55	12.55	10.5	6,212	0.17%
2019/08/13	0	12.50	12	12.45	12.45	-12	6,170	-0.19%
2019/08/12	0.1	12.60	1	12.50	12.50	-0.9	6,160	-0.01%
2019/08/08	0.3	12.45	1	12.40	12.40	-0.7	6,131	-0.01%
2019/08/07	0	12.40	0	0.00	12.30	0	6,166	0.00%
2019/08/06	10.4	12.10	1	12.05	12.25	9.4	6,224	0.15%
2019/08/05	6	12.31	1	12.30	12.30	5	6,174	0.08%
2019/08/02	41.1	12.40	0	0.00	12.40	41.1	6,213	0.66%
2019/08/01	0.1	12.60	0	0.00	12.55	0.1	6,158	0.00%
2019/07/31	0	0.00	0.5	12.65	12.65	-0.5	6,169	-0.01%
2019/07/30	0	12.75	6	12.70	12.70	-6	6,166	-0.10%
2019/07/29	0.7	12.75	0	0.00	12.75	0.7	6,365	0.01%
2019/07/24	2.2	12.75	21	12.77	12.70	-18.8	6,821	-0.28%
2019/07/23	1	12.80	0	0.00	12.80	1	6,955	0.01%
2019/07/22	21.9	12.73	2	12.70	12.75	19.9	7,128	0.28%
2019/07/19	4.2	12.64	2	12.60	12.65	2.2	7,092	0.03%
2019/07/18	2.3	12.56	0	0.00	12.60	2.3	7,096	0.03%
2019/07/17	0	0.00	0.4	12.55	12.55	-0.4	7,086	-0.01%
2019/07/16	5	12.60	0	0.00	12.55	5	7,046	0.07%
2019/07/15	0.4	12.60	0	0.00	12.60	0.4	7,034	0.01%
2019/07/12	4.2	12.60	7	12.55	12.60	-2.8	7,022	-0.04%
2019/07/11	1.1	12.55	6.7	12.51	12.55	-5.6	7,011	-0.08%
2019/07/10	12.1	12.50	0	0.00	12.50	12.1	7,008	0.17%
2019/07/09	0	12.50	0	0.00	12.50	0	7,017	0.00%
2019/07/08	1.2	12.45	0	12.45	12.45	1.2	7,020	0.02%
2019/07/05	0	0.00	22	12.43	12.45	-22	7,018	-0.31%
2019/07/04	0.3	12.40	0	0.00	12.40	0.3	7,176	0.00%
2019/07/03	9.7	12.38	1	12.30	12.40	8.7	7,239	0.12%
2019/07/02	15.1	12.32	0	0.00	12.30	15.1	7,284	0.21%
2019/07/01	2.8	12.46	0	0.00	12.45	2.8	7,237	0.04%
2019/06/28	0	0.00	2.2	12.50	12.50	-2.2	7,189	-0.03%
2019/06/27	5	12.40	4	12.50	12.50	1	7,246	0.01%
2019/06/26	2	12.40	0	0.00	12.45	2	7,237	0.03%
2019/06/25	12.3	12.41	0	0.00	12.45	12.3	7,224	0.17%
2019/06/24	40.2	12.42	0	0.00	12.45	40.2	7,254	0.55%
2019/06/21	7.2	12.46	0	0.00	12.50	7.2	7,284	0.10%
2019/06/20	2.6	12.48	0	0.00	12.50	2.6	7,287	0.04%
2019/06/19	0.3	12.50	0	0.00	12.55	0.3	7,346	0.00%
2019/06/18	1.1	12.50	0	0.00	12.50	1.1	7,272	0.01%
2019/06/17	50.2	12.45	12	12.45	12.45	38.2	7,354	0.52%
2019/06/14	13	12.40	4	12.35	12.35	9	7,446	0.12%
2019/06/13	0	12.35	0	0.00	12.30	0	7,594	0.00%
2019/06/12	14.2	12.14	75	12.15	12.25	-60.8	7,738	-0.79%
2019/06/11	18.2	12.56	0	0.00	12.50	18.2	7,488	0.24%
2019/06/10	6.8	12.71	22	12.73	12.70	-15.2	7,366	-0.21%
2019/06/06	49.4	12.55	42	12.56	12.55	7.4	7,260	0.10%
2019/06/05	0	0.00	7	12.40	12.45	-7	7,010	-0.10%
2019/06/04	1	12.30	7	12.30	12.30	-6	6,885	-0.09%
2019/06/03	75.2	12.23	51	12.20	12.30	24.2	6,919	0.35%
2019/05/31	5	12.25	1	12.20	12.25	4	6,870	0.06%
2019/05/30	10.7	12.13	0	0.00	12.20	10.7	6,788	0.16%
2019/05/29	49.5	12.06	2	12.05	12.10	47.5	6,807	0.70%
2019/05/28	83	12.15	1	12.20	12.10	82	6,798	1.21%
2019/05/27	159	12.20	2.8	12.16	12.20	156.2	6,759	2.31%	大買/鉅額交易
2019/05/24	129.2	12.00	0	0.00	12.10	129.2	6,659	1.94%	大買/鉅額交易
2019/05/23	0	0.00	1.2	12.04	12.00	-1.2	6,584	-0.02%
2019/05/22	2	12.05	0	0.00	12.10	2	6,546	0.03%
2019/05/21	41.7	12.00	2	12.05	12.05	39.7	6,598	0.60%
2019/05/20	0.7	11.95	1	11.85	11.90	-0.3	6,529	-0.01%
2019/05/17	2	11.83	0	0.00	11.85	2	6,516	0.03%
2019/05/16	10	11.75	2	11.80	11.80	8	6,538	0.12%
2019/05/15	1	11.90	0	0.00	11.80	1	6,523	0.02%
2019/05/14	226	11.66	2	11.70	11.75	224	6,503	3.44%	大買/鉅額交易
2019/05/13	10.2	11.85	0	0.00	11.80	10.2	6,397	0.16%
2019/05/10	0.1	11.90	10	11.85	11.90	-9.9	6,424	-0.15%
2019/05/09	6	11.82	33.3	11.84	11.85	-27.3	6,341	-0.43%
2019/05/08	0.2	11.95	21	11.87	11.90	-20.8	6,297	-0.33%
2019/05/07	0	11.90	0	0.00	11.90	0	6,259	0.00%
2019/05/06	23.4	11.89	0	0.00	11.85	23.4	6,235	0.38%
2019/05/03	32	12.03	40	12.03	12.05	-8	6,031	-0.13%
2019/05/02	19.6	12.12	4	12.09	12.15	15.6	5,909	0.26%
2019/04/30	28	11.95	90	11.95	12.00	-62	5,811	-1.07%
2019/04/29	5.3	11.75	11	11.70	11.80	-5.7	5,626	-0.10%
2019/04/26	16	11.48	18	11.44	11.50	-2	5,418	-0.04%
2019/04/25	5	11.41	31	11.40	11.40	-26	5,215	-0.50%
2019/04/24	1.3	11.31	0	0.00	11.35	1.3	5,158	0.02%
2019/04/23	1.1	11.35	0	0.00	11.35	1.1	5,166	0.02%
2019/04/22	5	11.30	0	0.00	11.30	5	5,175	0.10%
2019/04/19	7.5	11.25	0	0.00	11.30	7.5	5,304	0.14%
2019/04/18	1.4	11.25	0	0.00	11.20	1.4	5,285	0.03%
2019/04/17	1	11.25	0	0.00	11.25	1	5,287	0.02%
2019/04/16	5	11.26	0	0.00	11.25	5	5,247	0.10%
2019/04/12	11.2	11.25	0	0.00	11.25	11.2	5,159	0.22%
2019/04/10	21.6	11.19	5	11.15	11.25	16.6	5,099	0.33%
2019/04/09	7.8	11.30	0	0.00	11.30	7.8	4,895	0.16%
2019/04/08	3.8	11.35	0	0.00	11.35	3.8	4,826	0.08%
2019/04/03	2	11.37	0	0.00	11.35	2	4,730	0.04%
2019/04/02	85.8	11.40	4	11.35	11.35	81.8	4,668	1.75%
2019/04/01	60	11.40	0	0.00	11.40	60	4,628	1.30%
2019/03/29	6.5	11.39	0	0.00	11.40	6.5	4,544	0.14%
2019/03/28	1	11.35	0.9	11.40	11.40	0.1	4,474	0.00%
2019/03/26	264	11.35	0	0.00	11.35	264	4,395	6.01%	大買/鉅額交易
2019/03/25	110	11.20	5	11.15	11.20	105	4,347	2.42%	大買/鉅額交易
2019/03/22	1.3	11.25	7	11.30	11.30	-5.7	4,262	-0.13%
2019/03/20	9	11.29	51	11.30	11.30	-42	4,143	-1.01%
2019/03/19	5.7	11.39	9	11.38	11.40	-3.3	4,032	-0.08%
2019/03/18	8.1	11.18	3.1	11.23	11.30	5	3,907	0.13%
2019/03/15	30	11.05	5	11.05	11.05	25	3,756	0.67%
2019/03/13	1	10.90	2	10.90	10.85	-1	3,594	-0.03%
2019/03/12	23.8	10.91	0	0.00	10.90	23.8	3,577	0.66%
2019/03/11	3	10.90	0	0.00	10.90	3	3,567	0.08%
2019/03/08	1	10.85	0	0.00	10.90	1	3,557	0.03%
2019/03/07	1	10.90	7	10.89	10.85	-6	3,593	-0.17%
2019/03/06	18.5	10.78	5	10.75	10.80	13.5	3,456	0.39%
2019/03/05	5.8	10.70	0	0.00	10.70	5.8	3,415	0.17%
2019/03/04	10.1	10.75	1.3	10.71	10.75	8.8	3,395	0.26%
2019/02/27	1	10.65	0.3	10.65	10.65	0.7	3,338	0.02%
2019/02/26	1.8	10.67	0	0.00	10.70	1.8	3,328	0.06%
2019/02/25	0	0.00	11	10.65	10.65	-11	3,279	-0.34%
2019/02/22	3	10.65	0	0.00	10.65	3	3,243	0.09%
2019/02/21	5.6	10.64	0	0.00	10.60	5.6	3,246	0.17%
2019/02/20	2	10.55	0	0.00	10.65	2	3,215	0.06%
2019/02/15	12	10.51	0	0.00	10.55	12	3,103	0.39%
2019/02/13	32	10.55	0	0.00	10.60	32	3,026	1.06%
2019/02/12	4.2	10.54	0	0.00	10.50	4.2	2,996	0.14%
2019/02/11	5.6	10.54	0	0.00	10.50	5.6	3,011	0.18%
2019/01/30	51.1	10.45	0	0.00	10.50	51.1	2,916	1.75%
2019/01/29	0	0.00	3.1	10.45	10.45	-3.1	2,872	-0.11%
2019/01/28	3	10.45	15	10.41	10.50	-12	2,861	-0.42%
2019/01/25	0	0.00	4	10.45	10.45	-4	2,811	-0.14%
2019/01/24	0	0.00	9	10.42	10.45	-9	2,781	-0.32%
2019/01/23	100	10.40	5	10.40	10.40	95	2,795	3.40%
2019/01/21	0	10.40	26	10.43	10.40	-26	2,692	-0.97%
2019/01/18	1	10.40	4	10.40	10.40	-3	2,762	-0.11%
2019/01/17	2	10.40	1	10.40	10.40	1	2,814	0.04%
2019/01/16	0	0.00	2	10.40	10.30	-2	2,877	-0.07%
2019/01/15	6	10.34	1	10.35	10.35	5	2,893	0.17%
2019/01/14	0.2	10.30	0.5	10.30	10.35	-0.3	2,859	-0.01%
2019/01/11	2	10.30	12	10.35	10.35	-10	3,041	-0.33%
2019/01/09	2	10.25	0	0.00	10.25	2	2,971	0.07%
2019/01/08	0.6	10.20	0	0.00	10.15	0.6	3,000	0.02%
2019/01/04	0	10.15	0	0.00	10.10	0	3,127	0.00%
2019/01/03	2	10.15	0	0.00	10.15	2	3,301	0.06%
2019/01/02	0.1	10.20	0	0.00	10.15	0.1	3,317	0.00%
2018/12/27	1	10.15	0	0.00	10.10	1	3,415	0.03%
2018/12/22	3	10.15	0	0.00	10.15	3	3,483	0.09%
2018/12/20	3	10.15	0	0.00	10.15	3	3,624	0.08%
2018/12/19	5	10.15	0	0.00	10.20	5	3,665	0.14%
2018/12/18	1	10.15	1.1	10.25	10.15	-0.1	3,656	0.00%
2018/12/14	0	0.00	0	10.20	10.25	0	3,689	0.00%
2018/12/13	0	10.20	0	0.00	10.20	0	3,661	0.00%
2018/12/12	100.2	10.20	0	0.00	10.20	100.2	3,720	2.69%
2018/12/11	50	10.20	0	0.00	10.15	50	3,724	1.34%
2018/12/10	1	10.15	0	0.00	10.20	1	3,816	0.03%
2018/12/06	90	10.20	0	0.00	10.15	90	3,851	2.34%
2018/12/04	0	10.35	8.2	10.35	10.35	-8.2	3,871	-0.21%
2018/12/03	0.1	10.30	0	0.00	10.30	0.1	3,900	0.00%
2018/11/29	0	0.00	0.5	10.30	10.25	-0.5	3,921	-0.01%
2018/11/27	0	0.00	6	10.20	10.20	-6	3,935	-0.15%
2018/11/26	1.1	10.25	0	0.00	10.25	1.1	4,003	0.03%
2018/11/23	17.3	10.20	50	10.15	10.15	-32.7	4,054	-0.81%
2018/11/20	40	10.25	0	0.00	10.25	40	4,059	0.99%
2018/11/19	1	10.30	0	0.00	10.25	1	4,074	0.02%
2018/11/16	0	0.00	10	10.30	10.30	-10	4,103	-0.24%
2018/11/15	20	10.20	0	0.00	10.25	20	4,139	0.48%
2018/11/13	1	10.20	0	0.00	10.25	1	4,180	0.02%
2018/11/09	0	0.00	10	10.25	10.30	-10	4,212	-0.24%
2018/11/05	0	10.25	0	0.00	10.25	0	4,325	0.00%
2018/11/02	0.1	10.25	0	0.00	10.25	0.1	4,328	0.00%
2018/10/31	1	10.15	0	0.00	10.20	1	4,391	0.02%
2018/10/30	1	10.10	7	10.15	10.10	-6	4,388	-0.14%
2018/10/26	10.3	10.05	0	0.00	10.15	10.3	4,493	0.23%
2018/10/24	1	10.15	0	0.00	10.15	1	4,588	0.02%
2018/10/23	2	10.15	0	0.00	10.15	2	4,772	0.04%
2018/10/19	3	10.22	0	0.00	10.25	3	4,913	0.06%
2018/10/18	2	10.40	0	0.00	10.30	2	4,767	0.04%
2018/10/17	0	0.00	17	10.43	10.40	-17	4,813	-0.35%
2018/10/16	1	10.35	0	0.00	10.35	1	4,846	0.02%
2018/10/15	1	10.35	0	0.00	10.30	1	4,820	0.02%
2018/10/12	2	10.30	0.5	10.40	10.35	1.5	4,771	0.03%
2018/10/11	5	10.28	7	10.26	10.25	-2	4,722	-0.04%
2018/10/09	0	0.00	6	10.50	10.60	-6	4,601	-0.13%
2018/10/08	10	10.50	0	0.00	10.50	10	4,611	0.22%
2018/10/05	0	0.00	26	10.46	10.50	-26	4,625	-0.56%
2018/10/03	19	10.75	0	0.00	10.70	19	4,525	0.42%
2018/10/02	1.1	10.70	0	0.00	10.75	1.1	4,509	0.02%
2018/10/01	1	10.75	0	0.00	10.75	1	4,506	0.02%
2018/09/28	0	0.00	7	10.71	10.75	-7	4,511	-0.16%
2018/09/27	1	10.65	5	10.65	10.70	-4	4,407	-0.09%
2018/09/26	0	0.00	1	10.65	10.65	-1	4,432	-0.02%
2018/09/21	0	0.00	1	10.70	10.70	-1	4,416	-0.02%
2018/09/20	0	0.00	3	10.68	10.70	-3	4,393	-0.07%
2018/09/18	0	0.00	9	10.60	10.65	-9	4,429	-0.20%
2018/09/17	0	0.00	2	10.65	10.60	-2	4,390	-0.05%
2018/09/14	5	10.60	14.3	10.61	10.65	-9.3	4,357	-0.21%
2018/09/13	11	10.55	1	10.60	10.60	10	4,288	0.23%
2018/09/12	0	0.00	3	10.52	10.55	-3	4,250	-0.07%
2018/09/11	0	0.00	0.4	10.50	10.50	-0.4	4,227	-0.01%
2018/09/10	0	0.00	10	10.45	10.45	-10	4,240	-0.24%
2018/09/07	0	0.00	10	10.45	10.45	-10	4,190	-0.24%
2018/09/06	0	0.00	6	10.43	10.40	-6	4,165	-0.14%
2018/09/05	4	10.49	22.2	10.45	10.40	-18.2	4,151	-0.44%
2018/09/04	0	10.45	1.1	10.40	10.45	-1.1	4,076	-0.03%
2018/09/03	0.5	10.45	4	10.41	10.45	-3.5	4,100	-0.09%
2018/08/31	0	0.00	2	10.45	10.45	-2	4,126	-0.05%
2018/08/30	6	10.35	27	10.35	10.40	-21	4,135	-0.51%
2018/08/29	0	0.00	3	10.33	10.30	-3	4,118	-0.07%
2018/08/28	1.4	10.31	1	10.35	10.35	0.4	4,150	0.01%
2018/08/27	0.6	10.30	0	0.00	10.30	0.6	4,122	0.01%
2018/08/24	9	10.24	1	10.25	10.20	8	4,123	0.19%
2018/08/23	2	10.25	0.6	10.30	10.30	1.4	4,134	0.03%
2018/08/17	0	0.00	20	10.15	10.20	-20	4,098	-0.49%
2018/08/16	1	10.10	0	0.00	10.15	1	4,070	0.02%
2018/08/15	0	0.00	70	10.15	10.15	-70	4,057	-1.73%
2018/08/14	1	10.15	0	0.00	10.15	1	4,055	0.02%
2018/08/13	65	10.15	0	0.00	10.20	65	4,082	1.59%
2018/08/10	20	10.25	3	10.27	10.30	17	4,037	0.42%
2018/08/09	2	10.20	0	0.00	10.20	2	3,994	0.05%
2018/08/08	0	0.00	1	10.25	10.25	-1	4,008	-0.02%
2018/08/07	0	0.00	13	10.29	10.30	-13	3,976	-0.33%
2018/08/06	0	0.00	7	10.30	10.35	-7	3,963	-0.18%
2018/08/03	0.5	10.30	9	10.27	10.30	-8.5	3,969	-0.21%
2018/08/02	12.1	10.20	32	10.17	10.15	-19.9	3,941	-0.50%
2018/08/01	3	10.20	0	0.00	10.25	3	3,873	0.08%
2018/07/31	31.3	10.14	43.8	10.14	10.15	-12.5	3,844	-0.33%
2018/07/30	27	10.65	26	10.65	10.65	1	3,618	0.03%
2018/07/27	9.1	10.70	0	0.00	10.65	9.1	3,390	0.27%
2018/07/26	25	10.65	2	10.65	10.65	23	3,323	0.69%
2018/07/25	102	10.60	92.5	10.60	10.60	9.5	3,298	0.29%	大買/
2018/07/24	1	10.55	7	10.55	10.55	-6	3,283	-0.18%
2018/07/23	13	10.50	0	0.00	10.50	13	3,231	0.40%
2018/07/20	1	10.45	60	10.49	10.50	-59	3,157	-1.87%
2018/07/17	6	10.50	0	0.00	10.50	6	3,142	0.19%
2018/07/16	0.4	10.45	0	0.00	10.40	0.4	3,098	0.01%
2018/07/13	1	10.40	0	0.00	10.45	1	3,081	0.03%
2018/07/12	1	10.40	2.8	10.36	10.40	-1.8	3,058	-0.06%
2018/07/11	2	10.35	0	0.00	10.35	2	3,080	0.06%
2018/07/04	7	10.31	0	0.00	10.30	7	3,180	0.22%
2018/07/03	3	10.35	36	10.31	10.30	-33	3,153	-1.05%
2018/07/02	0	0.00	6	10.35	10.35	-6	3,165	-0.19%
2018/06/28	5	10.35	0	0.00	10.35	5	3,155	0.16%
2018/06/27	17.1	10.40	0	0.00	10.40	17.1	3,159	0.54%
2018/06/22	2	10.48	0	0.00	10.45	2	3,173	0.06%
2018/06/21	10	10.50	5	10.55	10.50	5	3,207	0.16%
2018/06/20	5	10.45	7	10.46	10.50	-2	3,237	-0.06%
2018/06/19	0	0.00	12	10.50	10.45	-12	3,242	-0.37%
2018/06/15	0	0.00	3	10.52	10.50	-3	3,219	-0.09%
2018/06/14	2	10.45	3	10.50	10.45	-1	3,207	-0.03%
2018/06/13	1	10.50	0	0.00	10.45	1	3,230	0.03%
2018/06/12	0	0.00	7	10.46	10.50	-7	3,332	-0.21%
2018/06/11	3.3	10.41	6.3	10.50	10.50	-3	3,430	-0.09%
2018/06/08	0	10.40	40	10.41	10.40	-40	3,436	-1.16%
2018/06/07	0	10.40	7	10.45	10.45	-7	3,475	-0.20%
2018/06/06	3.3	10.42	0	0.00	10.45	3.3	3,435	0.09%
2018/06/05	5	10.40	21.1	10.40	10.45	-16.1	3,406	-0.47%
2018/06/04	2	10.40	1	10.40	10.40	1	3,396	0.03%
2018/06/01	5	10.34	0	0.00	10.30	5	3,412	0.15%
2018/05/31	6.3	10.35	10	10.30	10.30	-3.7	3,413	-0.11%
2018/05/30	4	10.34	20.2	10.35	10.35	-16.2	3,451	-0.47%
2018/05/29	0	10.40	20	10.40	10.40	-20	3,428	-0.58%
2018/05/28	0.1	10.40	0	0.00	10.40	0.1	3,486	0.00%
2018/05/25	0	0.00	5	10.35	10.35	-5	3,514	-0.14%
2018/05/24	1	10.35	2	10.35	10.40	-1	3,553	-0.03%
2018/05/23	0	0.00	13	10.35	10.35	-13	3,639	-0.36%
2018/05/22	2	10.40	1	10.35	10.35	1	3,657	0.03%
2018/05/21	3	10.40	0	0.00	10.40	3	3,760	0.08%
2018/05/18	2	10.35	0	0.00	10.40	2	3,831	0.05%
2018/05/17	0	0.00	1	10.40	10.35	-1	3,867	-0.03%
2018/05/16	5	10.40	0	0.00	10.40	5	3,913	0.13%
2018/05/14	0	0.00	41	10.35	10.40	-41	4,292	-0.96%
2018/05/11	5	10.35	11	10.35	10.35	-6	4,328	-0.14%
2018/05/09	0	0.00	10	10.35	10.35	-10	4,326	-0.23%
2018/05/07	3	10.25	0	0.00	10.25	3	4,416	0.07%
2018/05/04	0	0.00	15	10.25	10.25	-15	4,431	-0.34%
2018/05/03	6	10.34	0	0.00	10.35	6	4,432	0.14%
2018/05/02	1	10.30	0	0.00	10.30	1	4,416	0.02%
2018/04/30	1	10.25	0	0.00	10.25	1	4,402	0.02%
2018/04/27	0.1	10.25	1	10.20	10.15	-0.9	4,407	-0.02%
2018/04/24	1	10.15	0	0.00	10.20	1	4,588	0.02%
2018/04/23	1	10.15	0	0.00	10.20	1	4,637	0.02%
2018/04/20	6	10.20	1	10.20	10.20	5	4,702	0.11%
2018/04/19	2	10.15	10	10.15	10.20	-8	4,747	-0.17%
2018/04/17	9	10.14	1	10.15	10.15	8	4,876	0.16%
2018/04/16	1	10.15	0.9	10.20	10.15	0.1	4,872	0.00%
2018/04/13	17	10.20	0	0.00	10.20	17	4,906	0.35%
2018/04/12	10	10.15	0	0.00	10.25	10	4,963	0.20%
2018/04/11	9.5	10.20	0	0.00	10.20	9.5	4,993	0.19%
2018/04/10	8	10.20	0	0.00	10.20	8	5,003	0.16%
2018/04/03	5	10.18	0	0.00	10.15	5	5,016	0.10%
2018/04/02	4	10.20	0	0.00	10.20	4	5,002	0.08%
2018/03/30	1	10.25	0	0.00	10.20	1	5,000	0.02%
2018/03/29	2	10.20	50	10.20	10.20	-48	4,992	-0.96%
2018/03/28	2.2	10.20	0	0.00	10.25	2.2	4,931	0.04%
2018/03/27	1.1	10.25	0	0.00	10.25	1.1	4,912	0.02%
2018/03/26	4	10.20	0	0.00	10.20	4	4,871	0.08%
2018/03/23	32	10.23	10	10.25	10.25	22	4,854	0.45%
2018/03/22	4	10.33	0.2	10.35	10.30	3.8	4,828	0.08%
2018/03/20	3	10.35	0	0.00	10.35	3	4,859	0.06%
2018/03/19	12	10.40	0	0.00	10.40	12	4,873	0.25%
2018/03/16	5	10.30	20	10.38	10.40	-15	4,851	-0.31%
2018/03/15	2.2	10.32	21	10.30	10.25	-18.8	4,738	-0.40%
2018/03/14	0	0.00	10	10.25	10.25	-10	4,641	-0.22%
2018/03/13	0	0.00	13	10.20	10.25	-13	4,605	-0.28%
2018/03/12	2	10.15	67	10.17	10.15	-65	4,550	-1.43%
2018/03/09	2	10.15	0	0.00	10.15	2	4,563	0.04%
2018/03/08	10	10.10	0	0.00	10.10	10	4,648	0.22%
2018/03/07	0	0.00	55	10.15	10.10	-55	4,706	-1.17%
2018/03/06	0	0.00	120	10.15	10.10	-120	4,787	-2.51%	大賣/鉅額交易
2018/03/05	12	10.12	3	10.20	10.10	9	4,831	0.19%
2018/03/02	1	10.15	2	10.15	10.10	-1	4,769	-0.02%
2018/03/01	4	10.15	0	0.00	10.20	4	4,752	0.08%
2018/02/27	1.1	10.15	0	0.00	10.15	1.1	4,699	0.02%
2018/02/26	20	10.25	0	0.00	10.15	20	4,673	0.43%
2018/02/22	0	0.00	0.4	10.15	10.15	-0.4	4,685	-0.01%
2018/02/21	120	10.10	0	0.00	10.15	120	4,736	2.53%	大買/鉅額交易
2018/02/12	4	10.00	46	10.01	10.00	-42	4,626	-0.91%
2018/02/08	0	0.00	2.2	9.99	10.00	-2.2	4,451	-0.05%
2018/02/07	0	0.00	5	10.00	10.00	-5	4,414	-0.11%
2018/02/06	134	9.94	139	9.96	9.88	-5	4,306	-0.12%	大買/大賣/
2018/02/05	61	10.10	3	10.10	10.05	58	4,029	1.44%
2018/02/02	2	10.20	0	0.00	10.15	2	3,992	0.05%
2018/02/01	0	0.00	8	10.20	10.10	-8	3,986	-0.20%
2018/01/31	0	0.00	3	10.15	10.10	-3	3,981	-0.08%
2018/01/30	36	10.20	0	0.00	10.15	36	3,939	0.91%
2018/01/29	0.1	10.25	6.1	10.20	10.25	-6	3,922	-0.15%
2018/01/26	1	10.20	1	10.20	10.20	0	3,907	0.00%
2018/01/25	0	0.00	10	10.20	10.25	-10	3,884	-0.26%
2018/01/24	0	0.00	3	10.20	10.20	-3	3,869	-0.08%
2018/01/23	2	10.20	0	0.00	10.20	2	3,828	0.05%
2018/01/22	1	10.25	6	10.25	10.25	-5	3,785	-0.13%
2018/01/19	6	10.20	20	10.20	10.25	-14	3,734	-0.37%
2018/01/18	2	10.20	0.5	10.20	10.20	1.5	3,691	0.04%
2018/01/17	12	10.29	20	10.25	10.25	-8	3,625	-0.22%
2018/01/16	0	0.00	2	10.30	10.25	-2	3,560	-0.06%
2018/01/15	2	10.25	71	10.20	10.25	-69	3,544	-1.95%
2018/01/12	0	0.00	9.4	10.20	10.20	-9.4	3,618	-0.26%
2018/01/11	0	0.00	3	10.15	10.15	-3	3,576	-0.08%
2018/01/10	0	0.00	20	10.10	10.05	-20	3,512	-0.57%
2018/01/09	1	10.10	3	10.10	10.10	-2	3,492	-0.06%
2018/01/08	0	0.00	16	10.13	10.10	-16	3,454	-0.46%
2018/01/05	0	0.00	3.1	10.05	10.05	-3.1	3,377	-0.09%
2018/01/04	60	10.00	0	0.00	10.05	60	3,321	1.81%
2018/01/03	0	0.00	2	9.96	9.97	-2	3,281	-0.06%