群益證 (6005)-新光-台中券商分點個股進出

台股 » 個股 » 群益證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益證

(6005)

可現股當沖

股價
21.80
漲跌
▲0.20
漲幅
+0.93%
成交量
3,343張
產業
上市金融類股
375人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

群益證 (6005)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.1	21.75	11	21.76	21.80	-4.9	3,820	-0.13%
2024/11/21	17.2	21.51	0	0.00	21.60	17.2	3,796	0.45%
2024/11/20	0	0.00	10	21.65	21.60	-10	3,770	-0.27%
2024/11/19	5.6	21.60	2	21.55	21.55	3.6	3,740	0.10%
2024/11/18	48.1	21.59	0.2	21.79	21.50	47.9	3,718	1.29%
2024/11/15	2	21.98	33	21.97	21.90	-31	3,700	-0.84%
2024/11/14	28.6	21.74	0	0.00	21.80	28.6	3,735	0.77%
2024/11/13	57.1	21.90	0	0.00	22.05	57.1	3,719	1.54%
2024/11/12	22.2	21.93	0	0.00	22.00	22.2	3,763	0.59%
2024/11/11	12	22.05	0	22.10	22.30	12	3,726	0.32%
2024/11/08	1.1	22.16	0	0.00	22.25	1.1	3,749	0.03%
2024/11/07	0	0.00	49	22.23	22.25	-49	3,767	-1.30%
2024/11/06	10	21.90	50	22.04	21.90	-40	3,806	-1.05%
2024/11/05	9.1	21.94	40	22.03	21.90	-30.9	3,863	-0.80%
2024/11/04	15.8	21.97	5	22.00	22.15	10.8	3,979	0.27%
2024/11/01	0.1	22.00	0	0.00	22.10	0.1	4,162	0.00%
2024/10/30	1	21.95	1	22.30	22.30	0	4,245	0.00%
2024/10/29	7.1	21.91	0	0.00	22.00	7.1	4,286	0.16%
2024/10/28	6.2	22.23	2	22.20	22.20	4.2	4,315	0.10%
2024/10/25	8	22.20	1	22.30	22.30	7	4,416	0.16%
2024/10/24	11.5	22.25	1.7	22.31	22.25	9.8	4,526	0.22%
2024/10/23	57.1	22.43	1	22.55	22.40	56.1	4,704	1.19%
2024/10/22	0.1	22.65	2	22.85	22.90	-2	4,714	-0.04%
2024/10/21	2	22.50	23	22.60	22.75	-21	4,976	-0.42%
2024/10/18	5.1	22.43	9	22.37	22.40	-3.9	5,279	-0.07%
2024/10/17	3	22.30	1	22.20	22.30	2	5,670	0.04%
2024/10/16	35.2	22.16	7	22.34	22.20	28.2	6,029	0.47%
2024/10/15	11	22.26	47	22.24	22.45	-36	6,400	-0.56%
2024/10/14	16	21.63	34	21.69	21.80	-18	6,622	-0.27%
2024/10/11	0	0.00	11	21.55	21.45	-11	6,872	-0.16%
2024/10/09	5.1	21.40	19	21.40	21.30	-13.9	7,101	-0.20%
2024/10/08	11.2	21.50	8	21.55	21.55	3.2	7,332	0.04%
2024/10/07	21	21.88	0	0.00	21.90	21	7,484	0.28%
2024/10/04	0.2	21.63	40.6	21.64	21.75	-40.4	7,547	-0.54%
2024/10/01	7	21.75	0	0.00	21.80	7	7,614	0.09%
2024/09/30	0	0.00	10	21.60	21.65	-10	7,770	-0.13%
2024/09/26	14	21.29	16	21.46	21.50	-2	8,067	-0.02%
2024/09/25	84	21.30	25	21.26	21.20	59	8,106	0.73%
2024/09/24	26.3	21.02	0	0.00	21.10	26.3	8,137	0.32%
2024/09/23	18.2	21.02	10	21.15	21.20	8.2	8,116	0.10%
2024/09/20	6	20.85	8	21.20	21.40	-2	8,106	-0.02%
2024/09/19	15	20.74	3	20.70	20.90	12	8,051	0.15%
2024/09/18	10.2	20.64	1	20.75	20.55	9.2	8,099	0.11%
2024/09/16	19.3	20.82	0	0.00	20.80	19.3	8,298	0.23%
2024/09/13	10	20.85	13	21.02	21.05	-3	8,296	-0.04%
2024/09/12	18	20.92	0	0.00	21.00	18	8,470	0.21%
2024/09/11	12.3	20.70	1	20.95	20.65	11.3	8,568	0.13%
2024/09/10	1	21.25	0	0.00	20.95	1	8,563	0.01%
2024/09/09	9.1	20.74	36	20.83	21.25	-26.9	8,626	-0.31%
2024/09/06	34.3	21.05	38	21.31	21.35	-3.7	8,846	-0.04%
2024/09/05	2.3	21.31	49	21.40	21.15	-46.7	9,097	-0.51%
2024/09/04	9.6	20.96	27	21.26	20.95	-17.4	9,390	-0.19%
2024/09/03	0.1	21.77	0	0.00	21.80	0.1	9,704	0.00%
2024/09/02	0	0.00	9	21.90	21.80	-9	10,112	-0.09%
2024/08/30	4	21.80	2	21.95	21.75	2	10,414	0.02%
2024/08/29	6.6	21.71	0	0.00	21.95	6.6	10,608	0.06%
2024/08/28	19.1	21.84	0	0.00	21.95	19.1	10,826	0.18%
2024/08/27	20	21.96	0	0.00	22.00	20	11,095	0.18%
2024/08/26	0	22.30	1	22.35	22.25	-1	11,295	-0.01%
2024/08/23	6	21.90	36	21.68	21.90	-30	11,433	-0.26%
2024/08/22	3.2	21.90	11	21.89	21.80	-7.8	11,498	-0.07%
2024/08/21	1.3	21.94	3	22.00	22.00	-1.8	11,556	-0.02%
2024/08/20	5	22.08	100.1	22.13	22.05	-95.1	11,617	-0.82%
2024/08/19	2.4	21.84	11	21.90	21.75	-8.6	11,716	-0.07%
2024/08/16	11	21.95	6.1	22.15	21.95	4.9	11,790	0.04%
2024/08/15	9.7	21.62	12	21.83	21.55	-2.3	11,890	-0.02%
2024/08/14	7	21.79	25.3	21.70	21.90	-18.3	12,120	-0.15%
2024/08/13	19.3	21.48	9.1	21.75	21.35	10.2	12,275	0.08%
2024/08/12	10	21.45	28	21.65	21.65	-18	12,636	-0.14%
2024/08/09	29	21.34	20	21.55	21.35	9	12,803	0.07%
2024/08/08	14	20.96	5	21.17	21.05	9	12,872	0.07%
2024/08/07	41.1	21.12	12.1	21.12	21.20	29	12,929	0.22%
2024/08/06	67	20.17	31	20.23	20.35	36	13,226	0.27%
2024/08/05	28.9	20.93	10	20.91	20.55	18.9	13,375	0.14%
2024/08/02	37.2	22.94	24	22.99	22.75	13.2	13,796	0.10%
2024/08/01	27	23.50	18	23.58	23.70	9	14,027	0.06%
2024/07/31	8	23.32	40	23.34	23.40	-32	14,192	-0.23%
2024/07/30	42.1	22.83	4	22.95	23.15	38.1	14,406	0.26%
2024/07/29	12	23.58	24	23.63	23.30	-12	14,581	-0.08%
2024/07/26	38.3	22.91	6	22.88	22.90	32.3	14,549	0.22%
2024/07/23	4.1	23.35	11	23.52	23.50	-6.9	14,716	-0.05%
2024/07/22	26.1	23.19	46	23.07	23.10	-19.9	14,843	-0.13%
2024/07/19	36.3	23.79	21	23.67	23.55	15.3	14,716	0.10%
2024/07/18	43.3	23.98	35	24.11	24.30	8.3	14,769	0.06%
2024/07/17	10.1	23.55	7	23.76	23.80	3.1	14,861	0.02%
2024/07/16	48.5	23.41	63	23.78	23.60	-14.5	15,402	-0.09%
2024/07/15	85.3	24.85	6	24.90	24.85	79.3	15,638	0.51%
2024/07/12	130.2	25.03	5	25.00	25.00	125.2	16,053	0.78%	大買/鉅額交易
2024/07/11	152	25.16	3	25.25	25.05	149	15,948	0.93%	大買/鉅額交易
2024/07/10	96.1	25.21	66	25.24	25.20	30.1	15,990	0.19%
2024/07/09	130.9	25.05	2	24.90	24.85	128.9	15,907	0.81%	大買/鉅額交易
2024/07/08	42	25.12	56	25.21	25.25	-14	15,867	-0.09%
2024/07/05	39	25.19	12.3	25.16	25.10	26.8	15,927	0.17%
2024/07/04	43	25.32	79	25.67	25.30	-36	16,052	-0.22%
2024/07/03	22.4	25.69	53.3	25.77	25.40	-30.9	16,228	-0.19%
2024/07/02	22	25.24	25.7	25.34	25.35	-3.7	16,511	-0.02%
2024/07/01	2.4	25.36	26.4	25.31	25.35	-24	16,510	-0.15%
2024/06/28	5	25.01	19	25.22	25.10	-14	16,544	-0.08%
2024/06/27	28.3	24.85	10	24.94	25.00	18.3	16,759	0.11%
2024/06/26	20.7	25.08	9	25.07	25.05	11.7	16,809	0.07%
2024/06/25	16.4	25.26	26	25.34	25.30	-9.7	16,961	-0.06%
2024/06/24	17.6	25.25	75.6	25.34	25.45	-58	17,015	-0.34%
2024/06/21	32	25.20	68	24.88	25.25	-36	17,046	-0.21%
2024/06/20	31.1	24.60	8.2	24.66	24.65	22.9	16,862	0.14%
2024/06/19	27.5	24.65	62	24.76	24.80	-34.5	16,962	-0.20%
2024/06/18	12.7	24.40	6	24.45	24.50	6.7	17,193	0.04%
2024/06/17	13.8	24.37	7	24.54	24.30	6.8	17,227	0.04%
2024/06/14	22	24.52	4	24.56	24.50	18	17,280	0.10%
2024/06/13	63	24.28	100	24.37	24.65	-37	17,365	-0.21%
2024/06/12	52.2	24.06	46	24.18	24.15	6.2	17,438	0.04%
2024/06/11	125.2	24.17	153	24.43	24.10	-27.9	17,862	-0.16%	大買/大賣/
2024/06/07	154	24.47	141	24.60	24.30	13	17,723	0.07%	大買/大賣/
2024/06/06	185.1	24.56	131	24.58	24.55	54.1	17,471	0.31%	大買/大賣/
2024/06/05	44.1	23.96	47.5	24.11	24.00	-3.5	17,228	-0.02%
2024/06/04	67.6	23.56	5	23.72	23.40	62.6	17,266	0.36%
2024/06/03	11.2	24.10	10	24.58	23.85	1.2	17,282	0.01%
2024/05/31	31.5	23.78	8	23.92	23.55	23.5	17,165	0.14%
2024/05/30	26.7	24.11	8	23.98	23.85	18.7	17,015	0.11%
2024/05/29	33.9	24.60	8	24.61	24.45	25.9	16,892	0.15%
2024/05/28	19.3	24.98	5	25.03	24.90	14.3	16,838	0.08%
2024/05/27	3.3	25.06	1	25.30	25.05	2.3	16,913	0.01%
2024/05/24	1.3	25.17	6	25.22	25.20	-4.7	16,900	-0.03%
2024/05/23	40.3	25.00	12	25.02	24.95	28.3	16,844	0.17%
2024/05/22	11.4	25.43	8.5	25.55	25.40	2.9	16,755	0.02%
2024/05/21	19.6	25.18	20	25.31	25.40	-0.4	16,657	0.00%
2024/05/20	20.7	25.89	42	25.76	25.75	-21.4	16,514	-0.13%
2024/05/17	14.3	26.03	7.4	26.30	26.45	7	16,307	0.04%
2024/05/16	23.4	26.27	41.1	26.46	26.40	-17.6	16,162	-0.11%
2024/05/15	5.2	25.53	27.1	25.56	25.60	-21.9	15,853	-0.14%
2024/05/14	6	24.78	40	24.76	24.95	-34	15,703	-0.22%
2024/05/13	38.5	24.66	0.1	24.70	24.60	38.4	15,576	0.25%
2024/05/10	13.2	24.74	29	24.57	24.80	-15.8	15,450	-0.10%
2024/05/09	36.3	24.05	19	24.16	23.75	17.3	15,082	0.11%
2024/05/08	152.4	24.37	145.1	24.41	24.15	7.3	14,783	0.05%	大買/大賣/
2024/05/07	89.3	26.22	108.6	25.74	25.75	-19.3	14,178	-0.14%	大賣/
2024/05/06	3	26.57	17.2	26.66	26.95	-14.2	13,812	-0.10%
2024/05/03	19	26.41	18.2	26.30	26.20	0.8	13,611	0.01%
2024/05/02	9.1	25.53	159.6	25.51	25.80	-150.5	13,337	-1.13%	大賣/鉅額交易
2024/04/30	16.3	24.87	11	24.95	24.90	5.3	13,052	0.04%
2024/04/29	49.9	24.82	40.1	24.90	24.95	9.7	12,951	0.08%
2024/04/26	15.1	23.89	14	23.89	23.90	1.1	12,610	0.01%
2024/04/25	11.1	24.17	36	23.98	23.85	-24.9	12,448	-0.20%
2024/04/24	60.4	24.37	1.5	24.30	24.50	58.9	12,287	0.48%
2024/04/23	90	24.55	22.5	24.37	24.30	67.5	11,977	0.56%
2024/04/22	93.5	24.24	72	24.40	24.70	21.6	11,562	0.19%
2024/04/19	69.2	22.74	59	23.02	23.50	10.2	10,678	0.10%
2024/04/18	73.4	22.99	125	22.90	23.20	-51.6	9,965	-0.52%	大賣/
2024/04/17	4.1	21.11	23.2	21.02	21.20	-19.1	9,257	-0.21%
2024/04/16	37.6	20.96	153.8	21.06	21.05	-116.2	9,106	-1.28%	大賣/鉅額交易
2024/04/15	14	21.47	159	21.59	21.60	-145	8,867	-1.64%	大賣/鉅額交易
2024/04/12	3.1	21.47	39.2	21.73	21.75	-36.1	8,757	-0.41%
2024/04/11	20	21.56	28.9	21.57	21.55	-8.9	8,604	-0.10%
2024/04/10	29.4	21.28	15.2	21.32	21.35	14.2	8,450	0.17%
2024/04/09	79.3	21.19	39	21.23	21.40	40.3	8,264	0.49%
2024/04/08	171.5	20.75	35.8	21.03	21.45	135.7	7,941	1.71%	大買/鉅額交易
2024/04/03	3.3	19.52	14	19.65	19.75	-10.7	7,514	-0.14%
2024/04/02	6	19.72	8	19.78	19.70	-2	7,444	-0.03%
2024/04/01	20.3	19.64	27.5	19.66	19.70	-7.2	7,328	-0.10%
2024/03/29	7	19.02	4	19.15	19.15	3	7,007	0.04%
2024/03/28	22.5	19.10	62	19.10	18.95	-39.5	6,912	-0.57%
2024/03/27	8.2	18.90	36	18.99	19.05	-27.8	6,710	-0.41%
2024/03/26	7.6	18.90	7.1	18.86	18.90	0.5	6,617	0.01%
2024/03/25	5.8	19.05	102	19.00	19.00	-96.2	6,522	-1.48%	大賣/
2024/03/22	27.4	19.05	212	19.15	19.10	-184.7	6,484	-2.85%	大賣/鉅額交易
2024/03/21	17.5	19.14	61	19.06	19.15	-43.5	6,322	-0.69%
2024/03/20	19.2	18.58	14	18.55	18.50	5.2	5,987	0.09%
2024/03/19	6	18.87	17	18.86	18.85	-11	5,893	-0.19%
2024/03/18	17.4	18.55	30	18.59	18.70	-12.6	5,813	-0.22%
2024/03/15	68	18.56	70.5	18.71	18.60	-2.5	5,680	-0.04%
2024/03/14	144.2	18.90	84	18.90	18.80	60.2	5,393	1.12%	大買/
2024/03/13	65	18.37	85	18.43	18.45	-20	4,828	-0.41%
2024/03/12	7	18.30	16	18.23	18.35	-9	4,662	-0.19%
2024/03/11	138.5	18.05	25	18.04	18.10	113.5	4,528	2.51%	大買/鉅額交易
2024/03/08	153.3	18.12	81	18.00	17.80	72.3	4,369	1.65%	大買/
2024/03/07	78.9	17.89	88.1	17.90	18.00	-9.2	4,093	-0.22%
2024/03/06	61.7	17.76	57.8	17.74	17.75	3.9	3,869	0.10%
2024/03/05	2.3	17.60	18	17.45	17.60	-15.7	3,824	-0.41%
2024/03/04	83.9	17.27	13	17.28	17.30	70.9	3,724	1.90%
2024/03/01	53	17.09	1.3	17.04	17.05	51.7	3,648	1.42%
2024/02/29	2	16.80	0	16.70	16.75	2	3,557	0.05%
2024/02/27	0	0.00	10	16.45	16.50	-10	3,410	-0.29%
2024/02/26	7	16.40	21	16.40	16.40	-14	3,361	-0.42%
2024/02/23	0	16.53	6	16.50	16.45	-6	3,362	-0.18%
2024/02/22	6.2	16.42	1	16.45	16.45	5.2	3,387	0.15%
2024/02/21	11.1	16.42	6	16.36	16.35	5.1	3,386	0.15%
2024/02/20	1.2	16.46	9	16.51	16.45	-7.9	3,397	-0.23%
2024/02/19	18.3	16.51	39.6	16.53	16.55	-21.3	3,366	-0.63%
2024/02/16	11	16.35	12.2	16.25	16.40	-1.2	3,371	-0.04%
2024/02/15	52	16.03	0	0.00	16.15	52	3,298	1.58%
2024/02/05	32	16.05	0	0.00	16.05	32	3,246	0.99%
2024/02/02	30	16.10	0	0.00	16.15	30	3,230	0.93%
2024/02/01	51	16.12	0	0.00	16.15	51	3,232	1.58%
2024/01/31	0	0.00	5	16.00	16.10	-5	3,238	-0.15%
2024/01/30	1	16.15	7	16.20	16.10	-6	3,229	-0.19%
2024/01/29	69	16.13	0	0.00	16.20	69	3,237	2.13%
2024/01/26	0.1	16.10	10	16.10	16.15	-9.9	3,232	-0.31%
2024/01/24	0	0.00	5	16.00	16.05	-5	3,192	-0.16%
2024/01/23	0	0.00	0	15.90	15.95	0	3,194	0.00%
2024/01/22	1	15.80	0	0.00	15.80	1	3,192	0.03%
2024/01/19	20	15.65	7	15.68	15.70	13	3,181	0.41%
2024/01/18	22.2	15.62	0	0.00	15.60	22.2	3,165	0.70%
2024/01/17	23.4	15.67	13	15.67	15.50	10.4	3,145	0.33%
2024/01/16	17.4	15.85	0	0.00	15.85	17.4	3,090	0.56%
2024/01/15	0.1	16.10	4.5	16.19	16.10	-4.4	3,009	-0.15%
2024/01/12	5	16.10	625	16.06	16.10	-620	3,033	-20.44%	大賣/鉅額交易
2024/01/11	0	0.00	6	16.20	16.20	-6	3,023	-0.20%
2024/01/10	11.2	16.10	0	0.00	16.10	11.2	3,158	0.35%
2024/01/09	0	16.25	0	0.00	16.15	0	3,150	0.00%
2024/01/08	256	16.33	0	0.00	16.30	256	3,132	8.17%	大買/鉅額交易
2024/01/05	30.2	16.15	2	16.13	16.15	28.2	3,068	0.92%
2024/01/04	6.2	16.06	5	16.10	16.10	1.2	3,096	0.04%
2024/01/03	32.1	16.13	17	16.09	16.05	15.1	3,178	0.48%
2024/01/02	21.2	16.29	0	0.00	16.30	21.2	3,129	0.68%
2023/12/29	0.1	16.25	1	16.25	16.35	-0.9	3,083	-0.03%
2023/12/28	0	0.00	2.5	16.15	16.15	-2.5	3,054	-0.08%
2023/12/27	0	0.00	20.5	16.07	16.10	-20.5	3,016	-0.68%
2023/12/26	2.1	15.95	20	16.00	16.00	-18	3,002	-0.60%
2023/12/25	0	0.00	0.2	15.90	15.85	-0.2	3,010	-0.01%
2023/12/22	54.1	15.88	0	0.00	15.85	54.1	3,017	1.79%
2023/12/21	0	0.00	11	16.00	15.95	-11	2,981	-0.37%
2023/12/20	32	15.99	25	16.04	16.10	7	2,957	0.24%
2023/12/19	22	16.04	13	15.95	16.00	9	2,935	0.31%
2023/12/18	51	16.17	6.2	16.20	16.20	44.8	2,924	1.53%
2023/12/15	43	16.20	15.1	16.25	16.20	27.9	2,911	0.96%
2023/12/14	63	16.10	82.3	16.12	16.15	-19.3	2,793	-0.69%
2023/12/13	50	15.95	3.4	15.95	15.90	46.6	2,699	1.73%
2023/12/12	94	15.92	7	15.98	15.90	87	2,721	3.20%
2023/12/11	19	15.92	10.1	15.90	15.95	8.9	2,748	0.32%
2023/12/08	34.5	15.83	9	15.84	15.90	25.5	2,697	0.95%
2023/12/07	0.1	15.55	7	15.50	15.50	-6.9	2,546	-0.27%
2023/12/06	0	0.00	0.8	15.50	15.55	-0.8	2,541	-0.03%
2023/12/05	0.1	15.45	1	15.45	15.45	-0.9	2,539	-0.04%
2023/12/04	3.2	15.55	4	15.55	15.55	-0.8	2,526	-0.03%
2023/12/01	4	15.40	0.2	15.40	15.45	3.8	2,463	0.15%
2023/11/29	11.3	15.44	3.2	15.45	15.45	8.2	2,383	0.34%
2023/11/28	0.1	15.35	0	0.00	15.40	0.1	2,366	0.00%
2023/11/27	0.1	15.45	0	0.00	15.25	0.1	2,350	0.00%
2023/11/24	0	0.00	2	15.30	15.35	-2	2,330	-0.09%
2023/11/22	6	15.30	0.6	15.37	15.40	5.4	2,326	0.23%
2023/11/21	0	0.00	54.7	15.35	15.45	-54.7	2,307	-2.37%
2023/11/20	0.2	15.20	7.2	15.22	15.20	-7	2,262	-0.31%
2023/11/17	3.2	15.19	1.3	15.14	15.20	1.9	2,263	0.08%
2023/11/16	0.2	15.00	0	0.00	15.05	0.2	2,246	0.01%
2023/11/15	10.6	14.93	35.9	14.93	15.05	-25.3	2,254	-1.12%
2023/11/14	0.2	14.70	1.5	14.69	14.75	-1.3	2,205	-0.06%
2023/11/13	10	14.65	4	14.70	14.65	6	2,250	0.27%
2023/11/10	12.4	14.60	0	0.00	14.60	12.4	2,286	0.54%
2023/11/09	0.2	14.75	2	14.70	14.70	-1.8	2,323	-0.08%
2023/11/08	0.4	14.78	0	0.00	14.80	0.4	2,447	0.02%
2023/11/07	10.2	14.80	0	0.00	14.80	10.2	2,490	0.41%
2023/11/06	17	14.73	0.2	14.80	14.80	16.9	2,567	0.66%
2023/11/03	0	0.00	0	14.60	14.65	0	2,578	0.00%
2023/11/01	10.1	14.40	0	0.00	14.40	10.1	2,696	0.37%
2023/10/31	3.8	14.31	10	14.30	14.25	-6.3	2,780	-0.22%
2023/10/30	0	0.00	4	14.35	14.35	-4	2,951	-0.14%
2023/10/26	11	14.40	0	0.00	14.35	11	3,111	0.35%
2023/10/25	0	0.00	5	14.60	14.60	-5	3,197	-0.16%
2023/10/24	0	0.00	8	14.50	14.45	-8	3,314	-0.24%
2023/10/23	0.1	14.45	0	0.00	14.35	0.1	3,499	0.00%
2023/10/20	20.3	14.38	10	14.40	14.50	10.3	3,688	0.28%
2023/10/18	0	0.00	0	14.45	14.80	0	3,847	0.00%
2023/10/17	2.2	14.50	0	0.00	14.45	2.2	3,776	0.06%
2023/10/16	0.2	14.55	0	0.00	14.45	0.2	3,838	0.00%
2023/10/13	11	14.59	0	0.00	14.60	11	3,935	0.28%
2023/10/12	22	14.55	0	0.00	14.60	22	4,104	0.54%
2023/10/11	4	14.45	0	0.00	14.60	4	4,171	0.10%
2023/10/06	3	14.43	0	0.00	14.45	3	4,157	0.07%
2023/10/05	3.3	14.38	0	0.00	14.40	3.3	4,233	0.08%
2023/10/04	6.5	14.21	0	0.00	14.20	6.5	4,340	0.15%
2023/10/02	15.2	14.67	0	0.00	14.65	15.2	4,426	0.34%
2023/09/28	2.1	14.60	0	0.00	14.60	2.1	4,511	0.05%
2023/09/27	1.2	14.61	4	14.65	14.60	-2.9	4,525	-0.06%
2023/09/26	12.7	14.66	0	0.00	14.60	12.7	4,540	0.28%
2023/09/25	0	14.85	0.2	14.85	14.75	-0.2	4,573	0.00%
2023/09/22	0	0.00	5	14.65	14.65	-5	4,622	-0.11%
2023/09/21	0.4	14.88	0	0.00	14.75	0.4	4,630	0.01%
2023/09/20	12.5	14.96	0	0.00	15.00	12.5	4,599	0.27%
2023/09/19	0.8	15.12	0	0.00	15.10	0.8	4,641	0.02%
2023/09/18	0	0.00	12	15.01	15.05	-12	4,679	-0.26%
2023/09/15	5.2	15.20	5.2	15.15	15.05	0	4,715	0.00%
2023/09/14	15	15.13	1.2	15.00	15.20	13.8	4,690	0.29%
2023/09/13	19	14.80	0	0.00	14.80	19	4,656	0.41%
2023/09/12	0.5	14.85	2.1	14.90	14.85	-1.6	4,760	-0.03%
2023/09/11	20	14.84	44	14.75	14.75	-24	4,835	-0.50%
2023/09/08	12	14.80	5	14.90	14.80	7	4,908	0.14%
2023/09/07	10.5	14.75	0	0.00	14.70	10.5	4,990	0.21%
2023/09/06	10	14.85	1	14.85	14.80	9	5,072	0.18%
2023/09/05	0.9	14.85	0	0.00	14.90	0.9	5,173	0.02%
2023/09/04	0	0.00	2	14.90	14.95	-2	5,546	-0.04%
2023/09/01	0	0.00	5	14.90	14.85	-5	5,651	-0.09%
2023/08/31	0.1	14.90	0	0.00	14.80	0.1	5,726	0.00%
2023/08/30	44.2	14.95	0	0.00	14.95	44.2	5,839	0.76%
2023/08/28	1	14.75	0	0.00	14.75	1	5,959	0.02%
2023/08/25	4	14.80	2	14.90	14.85	2	5,984	0.03%
2023/08/24	14	14.91	0.3	15.00	14.90	13.7	6,024	0.23%
2023/08/23	4	14.85	0	0.00	14.90	4	6,052	0.07%
2023/08/22	1.2	14.81	50	14.85	14.70	-48.8	6,065	-0.81%
2023/08/21	2	14.80	0	0.00	14.80	2	6,062	0.03%
2023/08/18	2	14.68	0	0.00	14.65	2	6,048	0.03%
2023/08/17	7.3	14.51	0	0.00	14.65	7.3	6,052	0.12%
2023/08/16	2.3	14.66	1	14.70	14.65	1.3	6,031	0.02%
2023/08/15	3	14.93	0	0.00	14.90	3	6,100	0.05%
2023/08/14	109.6	15.01	25	14.86	14.80	84.6	6,201	1.36%	大買/
2023/08/11	12.1	15.31	1	15.20	15.15	11.1	6,164	0.18%
2023/08/10	24	15.12	7	15.05	15.00	17	6,142	0.28%
2023/08/09	1	15.25	0	0.00	15.30	1	6,466	0.02%
2023/08/07	0.1	15.30	0	0.00	15.45	0.1	6,579	0.00%
2023/08/04	7	15.59	1	15.65	15.60	6	6,579	0.09%
2023/08/02	3.2	15.40	4	15.45	15.35	-0.8	6,546	-0.01%
2023/08/01	0	15.80	10	15.88	15.90	-10	6,439	-0.15%
2023/07/31	9	16.08	3.9	16.16	15.95	5.1	6,439	0.08%
2023/07/28	0.3	15.90	2	15.95	15.95	-1.7	6,416	-0.03%
2023/07/27	3	15.95	10	15.95	15.95	-7	6,368	-0.11%
2023/07/26	14	15.85	35.2	15.90	15.85	-21.2	6,256	-0.34%
2023/07/25	0.1	15.55	20.1	15.46	15.55	-20.1	6,067	-0.33%
2023/07/24	0.3	15.11	2	15.08	15.10	-1.7	5,905	-0.03%
2023/07/21	0.2	15.00	13	15.09	15.00	-12.8	5,819	-0.22%
2023/07/20	12.4	15.12	2	15.10	15.15	10.4	5,808	0.18%
2023/07/19	0	0.00	4	15.08	14.95	-4	5,807	-0.07%
2023/07/18	7	14.92	40	14.96	14.85	-33	5,810	-0.57%
2023/07/17	15	14.98	23	14.96	15.05	-8	5,835	-0.14%
2023/07/14	0	0.00	26	14.60	14.65	-26	5,861	-0.44%
2023/07/13	6	14.30	2	14.35	14.25	4	5,874	0.07%
2023/07/12	37	14.64	12.2	14.70	14.50	24.8	6,064	0.41%
2023/07/11	3	14.55	15	14.55	14.60	-12	6,310	-0.19%
2023/07/10	7	14.44	66	14.56	14.30	-59	6,216	-0.95%
2023/07/07	22	14.40	3	14.20	14.40	19	6,164	0.31%
2023/07/06	8	14.34	1	14.55	14.20	7	6,174	0.11%
2023/07/05	1	14.50	13	14.46	14.45	-12	6,114	-0.20%
2023/07/04	0	0.00	7	14.50	14.45	-7	6,099	-0.11%
2023/07/03	10	14.50	7	14.43	14.50	3	6,080	0.05%
2023/06/30	0	0.00	5	14.30	14.25	-5	6,065	-0.08%
2023/06/29	0.4	14.35	1	14.20	14.25	-0.6	6,031	-0.01%
2023/06/28	12	14.20	1	14.20	14.25	11	5,994	0.18%
2023/06/27	1.1	14.21	4.2	14.25	14.15	-3.1	5,985	-0.05%
2023/06/26	1	14.40	0	0.00	14.40	1	5,939	0.02%
2023/06/20	3	14.60	1	14.60	14.55	2	5,895	0.03%
2023/06/19	1	14.60	1	14.65	14.50	0	5,906	0.00%
2023/06/15	2	14.59	1	14.55	14.55	1	5,862	0.02%
2023/06/14	0	0.00	10	14.89	14.65	-10	5,828	-0.17%
2023/06/13	17	14.80	0.4	14.70	14.80	16.6	5,787	0.29%
2023/06/12	2	14.60	1,522	14.36	14.45	-1,520	5,707	-26.63%	大賣/鉅額交易
2023/06/09	19	14.88	0	0.00	14.65	19	5,633	0.34%
2023/06/08	38	14.95	42	14.93	14.95	-4	5,535	-0.07%
2023/06/07	6	14.49	16.1	14.41	14.50	-10.1	5,193	-0.19%
2023/06/06	0	0.00	1	14.25	14.25	-1	5,100	-0.02%
2023/06/05	8.3	14.26	9.1	14.29	14.30	-0.8	5,040	-0.02%
2023/06/02	1	14.10	2	14.00	14.05	-1	4,950	-0.02%
2023/06/01	0	13.95	0	0.00	13.95	0	4,861	0.00%
2023/05/31	1	13.90	1	13.90	13.90	0	4,840	0.00%
2023/05/30	2	13.90	5	13.90	13.95	-3	4,827	-0.06%
2023/05/29	0	0.00	2	13.90	13.85	-2	4,847	-0.04%
2023/05/26	0	0.00	13	13.70	13.70	-13	4,834	-0.27%
2023/05/25	1	13.60	0	0.00	13.65	1	4,836	0.02%
2023/05/24	2	13.70	0	0.00	13.70	2	4,863	0.04%
2023/05/23	3	13.75	1.1	13.65	13.75	1.9	4,862	0.04%
2023/05/22	4	13.55	0	0.00	13.55	4	4,851	0.08%
2023/05/19	497.1	13.50	0	0.00	13.50	497.1	4,841	10.27%	大買/鉅額交易
2023/05/17	0.1	13.25	0	0.00	13.25	0.1	4,655	0.00%
2023/05/16	3	13.25	1	13.20	13.25	2	4,571	0.04%
2023/05/15	1.3	13.11	121	13.57	13.10	-119.7	4,554	-2.63%	大賣/鉅額交易
2023/05/12	3.4	13.16	1	13.25	13.30	2.4	4,215	0.06%
2023/05/11	0.2	13.65	0	0.00	13.70	0.2	4,114	0.00%
2023/05/10	1.1	13.71	0	0.00	13.85	1.1	4,121	0.03%
2023/05/09	2	14.05	0.1	13.85	13.85	1.9	4,082	0.05%
2023/05/08	36	13.98	28	13.98	14.05	8	4,056	0.20%
2023/05/05	20	13.95	11	13.97	13.85	9	4,040	0.22%
2023/05/04	2	14.10	4	14.01	14.10	-2	4,009	-0.05%
2023/05/03	2	13.80	5	13.75	13.95	-3	3,936	-0.08%
2023/05/02	4	13.70	4	13.70	13.70	0	3,919	0.00%
2023/04/28	4	13.70	2	13.65	13.70	2	3,942	0.05%
2023/04/27	0	0.00	0.4	13.55	13.50	-0.4	3,900	-0.01%
2023/04/26	60	13.55	0.1	13.50	13.60	59.9	3,866	1.55%
2023/04/25	13	13.59	3	13.50	13.50	10	3,825	0.26%
2023/04/24	0	13.55	8.6	13.50	13.60	-8.6	3,751	-0.23%
2023/04/21	1	13.55	5	13.35	13.45	-4	3,672	-0.11%
2023/04/20	1	13.50	69.2	13.71	13.70	-68.2	3,588	-1.90%
2023/04/19	992	13.82	63.1	13.81	13.85	928.9	3,503	26.52%	大買/鉅額交易
2023/04/18	116.5	13.35	46	13.41	13.40	70.5	3,290	2.14%	大買/
2023/04/17	39	13.12	16	13.28	13.35	23	3,165	0.73%
2023/04/14	69.1	13.26	13.6	13.31	13.70	55.5	2,893	1.92%
2023/04/13	1	12.50	0	0.00	12.50	1	2,575	0.04%
2023/04/12	13	12.50	1	12.55	12.50	12	2,565	0.47%
2023/04/11	30.2	12.30	25	12.35	12.45	5.2	2,578	0.20%
2023/04/10	0	0.00	2	12.15	12.20	-2	2,489	-0.08%
2023/04/07	3	12.10	2	12.10	12.05	1	2,463	0.04%
2023/03/31	0	0.00	1	12.05	12.00	-1	2,457	-0.04%
2023/03/29	1	11.95	4	12.01	12.00	-3	2,431	-0.12%
2023/03/28	0.6	12.05	1	12.05	12.00	-0.4	2,459	-0.02%
2023/03/27	0	0.00	0.5	12.08	12.05	-0.5	2,480	-0.02%
2023/03/23	1	12.20	0	0.00	12.20	1	2,516	0.04%
2023/03/22	0	12.15	0	0.00	12.15	0	2,516	0.00%
2023/03/21	15	12.05	2	12.05	12.05	13	2,502	0.52%
2023/03/20	8.3	12.00	3	12.00	12.00	5.3	2,494	0.21%
2023/03/17	0	11.60	0	0.00	11.85	0	2,424	0.00%
2023/03/16	4	11.51	0	0.00	11.55	4	2,407	0.17%
2023/03/15	2	11.80	8.5	11.85	11.70	-6.5	2,390	-0.27%
2023/03/14	0	11.90	62	11.83	11.75	-62	2,385	-2.60%
2023/03/13	3	11.85	39	11.86	12.00	-36	2,368	-1.52%
2023/03/10	7	11.90	8	12.00	11.90	-1	2,384	-0.04%
2023/03/09	0.2	12.30	3	12.25	12.20	-2.8	2,402	-0.12%
2023/03/08	1	12.35	0	0.00	12.30	1	2,451	0.04%
2023/03/07	5	12.27	6.7	12.24	12.35	-1.7	2,459	-0.07%
2023/03/06	1	12.10	0	0.00	12.10	1	2,436	0.04%
2023/03/03	1	11.85	0	0.00	11.85	1	2,433	0.04%
2023/03/02	21	11.85	10	11.85	11.85	11	2,432	0.45%
2023/03/01	12.5	11.90	11	11.96	11.90	1.5	2,409	0.06%
2023/02/24	81	12.05	1	12.05	12.15	80	2,349	3.40%
2023/02/23	7	12.04	0	0.00	12.05	7	2,322	0.30%
2023/02/22	14.3	11.98	5	12.00	11.95	9.3	2,310	0.40%
2023/02/21	1	11.90	5	11.90	11.95	-4	2,276	-0.18%
2023/02/20	2	11.80	0	0.00	11.85	2	2,282	0.09%
2023/02/17	6.2	11.73	0	0.00	11.75	6.2	2,284	0.27%
2023/02/16	5.2	11.81	1.3	11.81	11.75	3.9	2,286	0.17%
2023/02/15	0.2	11.95	0	0.00	11.85	0.2	2,308	0.01%
2023/02/14	1.5	11.94	60	11.95	11.95	-58.5	2,304	-2.54%
2023/02/13	0	12.00	2	11.85	11.90	-2	2,345	-0.09%
2023/02/10	6	11.90	0	0.00	11.90	6	2,327	0.26%
2023/02/09	0	0.00	0	12.20	12.15	0	2,272	0.00%
2023/02/08	1	12.10	10.5	12.21	12.35	-9.5	2,216	-0.43%
2023/02/07	1	11.90	0	0.00	11.95	1	2,146	0.05%
2023/02/06	1	11.80	0	0.00	11.85	1	2,125	0.05%
2023/02/03	2	11.95	52	11.83	11.95	-50	2,120	-2.36%
2023/02/01	50	11.63	2.2	11.74	11.50	47.8	2,090	2.29%
2023/01/31	0	0.00	0.5	11.60	11.60	-0.5	2,076	-0.02%
2023/01/30	2.5	11.39	5	11.60	11.50	-2.5	2,063	-0.12%
2023/01/16	1	11.35	4	11.30	11.30	-3	2,070	-0.14%
2023/01/13	0	0.00	5	11.26	11.25	-5	2,085	-0.24%
2023/01/12	0	0.00	5.1	11.20	11.25	-5.1	2,187	-0.23%
2023/01/11	6	11.20	0	11.20	11.25	6	2,193	0.27%
2023/01/10	5.5	11.30	0	0.00	11.30	5.5	2,197	0.25%
2023/01/09	0	11.20	6	11.22	11.30	-6	2,227	-0.27%
2023/01/06	5	10.90	2	10.95	10.95	3	2,183	0.14%
2023/01/04	2.6	10.93	0.3	11.00	10.90	2.3	2,215	0.11%
2023/01/03	0.9	10.85	5	10.80	10.75	-4.1	2,244	-0.18%
2022/12/30	2	10.75	0	0.00	10.85	2	2,267	0.09%
2022/12/29	16	10.76	0	10.80	10.70	16	2,271	0.70%
2022/12/28	15	11.00	0	0.00	11.00	15	2,225	0.68%
2022/12/26	0	0.00	0.5	11.10	11.15	-0.5	2,206	-0.02%
2022/12/23	3	11.00	0	0.00	11.10	3	2,226	0.13%
2022/12/22	1.5	11.18	0	0.00	11.10	1.5	2,244	0.07%
2022/12/21	5	11.05	0	0.00	11.05	5	2,273	0.22%
2022/12/20	2	11.15	5.6	11.12	11.15	-3.6	2,299	-0.15%
2022/12/19	6	11.33	7	11.31	11.20	-1	2,311	-0.04%
2022/12/16	3.6	11.32	3	11.42	11.50	0.6	2,288	0.02%
2022/12/15	2.2	11.34	0	0.00	11.35	2.2	2,246	0.10%
2022/12/14	12	11.40	3	11.48	11.50	9	2,259	0.40%
2022/12/13	12	11.40	2	11.40	11.50	10	2,229	0.45%
2022/12/12	3	11.47	2.6	11.50	11.50	0.4	2,223	0.02%
2022/12/09	0.1	11.40	2.1	11.47	11.50	-2	2,285	-0.09%
2022/12/08	5	11.43	0.5	11.50	11.40	4.5	2,270	0.20%
2022/12/07	0	11.55	0.1	11.60	11.55	-0.1	2,250	0.00%
2022/12/06	6	11.52	0.4	11.55	11.55	5.6	2,240	0.25%
2022/12/05	5.1	11.67	5	11.72	11.70	0.1	2,228	0.00%
2022/12/02	2	11.65	5	11.80	11.65	-3	2,217	-0.14%
2022/12/01	3	11.73	0	0.00	11.75	3	2,188	0.14%
2022/11/30	2	11.50	4	11.68	11.75	-2	2,132	-0.09%
2022/11/29	0.3	11.25	2	11.45	11.45	-1.8	2,070	-0.08%
2022/11/28	0	0.00	1	11.35	11.25	-1	2,040	-0.05%
2022/11/24	2	11.20	0	0.00	11.25	2	2,040	0.10%
2022/11/23	2	11.25	0.8	11.11	11.25	1.2	2,066	0.06%
2022/11/22	0	11.15	1	11.20	11.10	-1	2,078	-0.05%
2022/11/17	0	0.00	4	11.05	11.05	-4	2,078	-0.19%
2022/11/16	3	11.07	0	0.00	11.15	3	2,082	0.14%
2022/11/15	0.6	11.20	4	11.23	11.25	-3.4	2,061	-0.16%
2022/11/14	26	11.00	1	11.05	11.10	25	2,030	1.23%
2022/11/11	0	0.00	10	10.99	11.00	-10	2,017	-0.50%
2022/11/10	0	0.00	10	10.60	10.70	-10	1,970	-0.51%
2022/11/09	0	0.00	4	10.63	10.75	-4	1,968	-0.20%
2022/11/08	0	0.00	2	10.45	10.45	-2	1,943	-0.10%
2022/11/04	45	10.16	0	0.00	10.30	45	1,997	2.25%
2022/11/03	10	10.20	0	0.00	10.25	10	2,016	0.50%
2022/11/02	5.1	10.25	2	10.30	10.30	3.1	2,019	0.15%
2022/11/01	0.5	10.20	0	0.00	10.20	0.5	2,025	0.02%
2022/10/26	0	0.00	5	9.97	10.00	-5	2,012	-0.25%
2022/10/25	10	9.91	5	9.92	9.85	5	1,993	0.25%
2022/10/24	0.3	10.03	10	10.00	9.97	-9.7	1,975	-0.49%
2022/10/21	10	9.94	26	10.01	10.00	-16	1,992	-0.80%
2022/10/20	6	9.84	23	9.80	10.00	-17	1,975	-0.86%
2022/10/19	2	10.10	0	0.00	10.05	2	1,874	0.11%
2022/10/18	3	10.10	0	0.00	10.10	3	1,871	0.16%
2022/10/14	1.3	10.20	0	0.00	10.15	1.3	1,853	0.07%
2022/10/13	0.2	10.25	0	0.00	10.05	0.2	1,868	0.01%
2022/10/12	0.6	10.25	0	0.00	10.25	0.6	1,862	0.03%
2022/10/11	4.3	10.11	1	10.20	10.15	3.3	1,879	0.18%
2022/10/07	2	10.50	0	0.00	10.40	2	1,924	0.11%
2022/10/06	0.4	10.68	0	0.00	10.65	0.4	2,032	0.02%
2022/10/05	1	10.55	3	10.68	10.65	-2	2,173	-0.09%
2022/10/03	0.5	10.58	11	10.46	10.45	-10.6	2,396	-0.44%
2022/09/30	1.1	10.50	7.4	10.47	10.55	-6.3	2,452	-0.26%
2022/09/29	11.1	10.40	2	10.33	10.40	9.1	2,465	0.37%
2022/09/28	7.4	10.23	1	10.50	10.10	6.4	2,469	0.26%
2022/09/27	1.1	10.52	0	10.60	10.50	1.1	2,460	0.04%
2022/09/26	12.5	10.76	5	10.80	10.75	7.5	2,447	0.31%
2022/09/23	4.2	10.97	0	0.00	11.00	4.2	2,467	0.17%
2022/09/22	3	11.00	8.6	11.00	11.00	-5.6	2,506	-0.22%
2022/09/21	1	11.05	3	11.08	11.15	-2	2,535	-0.08%
2022/09/20	2	11.15	1	11.20	11.20	1	2,512	0.04%
2022/09/19	0.8	11.15	1	11.15	11.20	-0.2	2,546	-0.01%
2022/09/16	10.2	11.21	3	11.37	11.05	7.2	2,559	0.28%
2022/09/15	4	11.51	0	0.00	11.55	4	2,505	0.16%
2022/09/14	3	11.55	1	11.65	11.50	2	2,539	0.08%
2022/09/13	4.5	11.86	3	11.90	11.85	1.5	2,583	0.06%
2022/09/12	0	0.00	1	11.70	11.70	-1	2,662	-0.04%
2022/09/08	1	11.50	0.2	11.40	11.55	0.8	2,731	0.03%
2022/09/07	3.5	11.31	20	11.30	11.30	-16.5	2,749	-0.60%
2022/09/06	4	11.49	2.3	11.51	11.45	1.7	2,766	0.06%
2022/09/05	8.3	11.60	1	11.60	11.55	7.3	2,787	0.26%
2022/09/02	0.5	11.81	0	0.00	11.75	0.5	2,820	0.02%
2022/09/01	7.5	11.80	4	11.75	11.85	3.5	2,839	0.12%
2022/08/31	0	0.00	1	11.95	11.95	-1	2,821	-0.04%
2022/08/30	1.1	11.95	0	0.00	11.95	1.1	2,824	0.04%
2022/08/29	4	11.91	22	11.95	11.90	-18	2,799	-0.64%
2022/08/26	5.1	12.20	5	12.35	12.20	0.1	2,794	0.00%
2022/08/25	0	0.00	4	12.15	12.10	-4	2,783	-0.14%
2022/08/23	1.1	12.06	31	12.05	12.00	-29.9	2,813	-1.06%
2022/08/22	3.1	12.22	0	0.00	12.20	3.1	2,846	0.11%
2022/08/19	0.1	12.20	2	12.25	12.30	-1.9	2,876	-0.07%
2022/08/18	0.1	12.30	0	0.00	12.15	0.1	2,895	0.00%
2022/08/15	5.8	12.23	0	0.00	12.20	5.8	2,907	0.20%
2022/08/12	0	0.00	4.1	12.13	12.20	-4.1	2,893	-0.14%
2022/08/11	0.1	11.90	5	11.84	11.90	-4.9	2,889	-0.17%
2022/08/09	0.3	11.60	3	11.60	11.60	-2.7	2,902	-0.09%
2022/08/05	0	11.45	0	0.00	11.50	0	3,024	0.00%
2022/08/04	1	11.00	0	0.00	11.15	1	3,164	0.03%
2022/08/03	0.4	11.23	0	0.00	11.15	0.4	3,230	0.01%
2022/08/02	1	11.25	0	0.00	11.25	1	3,263	0.03%
2022/08/01	0.1	11.55	0	11.55	11.55	0.1	3,330	0.00%
2022/07/29	2.4	11.37	0	11.50	11.40	2.4	3,354	0.07%
2022/07/28	0.3	11.40	0.3	11.36	11.45	-0.1	3,349	0.00%
2022/07/27	0	0.00	0	11.40	11.40	0	3,321	0.00%
2022/07/26	0.1	11.35	0	0.00	11.40	0.1	3,343	0.00%
2022/07/25	5.3	11.41	2	11.45	11.40	3.3	3,363	0.10%
2022/07/21	0.3	11.15	0	0.00	11.15	0.3	3,474	0.01%
2022/07/20	24	11.19	21	11.15	11.05	3	3,513	0.09%
2022/07/19	1	10.95	0	0.00	11.00	1	3,590	0.03%
2022/07/18	0	11.00	0	0.00	10.85	0	3,611	0.00%
2022/07/15	0.5	10.85	1	10.90	10.75	-0.5	3,589	-0.01%
2022/07/14	0.2	11.29	35	10.92	11.15	-34.8	3,542	-0.98%
2022/07/13	20.2	12.63	100	12.62	12.65	-79.8	3,433	-2.32%
2022/07/12	70.1	12.60	10	12.50	12.50	60	3,354	1.79%
2022/07/11	27	13.40	0	0.00	13.20	27	3,228	0.84%
2022/07/08	1	13.60	0	0.00	13.60	1	3,170	0.03%
2022/07/07	7	13.51	0	0.00	13.65	7	3,146	0.22%
2022/07/05	0	13.85	0.2	13.80	13.90	-0.1	3,343	0.00%
2022/07/04	1	13.70	0	0.00	13.60	1	3,543	0.03%
2022/07/01	27.2	13.69	0	0.00	13.55	27.2	3,574	0.76%
2022/06/30	2	14.00	12	14.05	14.00	-10	3,545	-0.28%
2022/06/29	10	14.15	5	14.15	14.20	5	3,523	0.14%
2022/06/28	0	0.00	0.1	14.40	14.30	-0.1	3,507	0.00%
2022/06/27	0	0.00	1.4	14.39	14.50	-1.4	3,545	-0.04%
2022/06/24	12	14.19	6.2	14.22	14.30	5.8	3,536	0.16%
2022/06/23	1	14.10	0.4	14.20	14.15	0.6	3,532	0.02%
2022/06/22	13	14.06	0	0.00	14.10	13	3,549	0.37%
2022/06/20	3.1	13.95	0	0.00	13.90	3.1	3,501	0.09%
2022/06/17	3.9	14.11	7	14.15	14.05	-3.1	3,441	-0.09%
2022/06/16	2	14.40	0	0.00	14.25	2	3,399	0.06%
2022/06/15	1	14.40	2	14.50	14.40	-1	3,439	-0.03%
2022/06/14	0.5	14.25	0	14.50	14.35	0.5	3,463	0.01%
2022/06/13	7.2	14.30	0	0.00	14.30	7.2	3,482	0.21%
2022/06/10	13	14.64	10	14.60	14.65	3	3,465	0.09%
2022/06/08	0	0.00	10	14.80	14.85	-10	3,455	-0.29%
2022/06/07	1	14.70	10	14.75	14.70	-9	3,483	-0.26%
2022/06/06	0	0.00	10	14.80	14.85	-10	3,511	-0.28%
2022/06/02	0	0.00	2	14.80	14.80	-2	3,560	-0.06%
2022/06/01	0	14.85	0	0.00	14.80	0	3,667	0.00%
2022/05/31	0	0.00	1	14.90	14.85	-1	3,668	-0.03%
2022/05/30	7	14.79	14.2	14.69	14.85	-7.2	3,660	-0.20%
2022/05/27	0.2	14.40	21	14.31	14.40	-20.9	3,644	-0.57%
2022/05/26	2.2	14.15	5	14.25	14.15	-2.8	3,641	-0.08%
2022/05/25	10	14.15	2	14.20	14.10	8	3,658	0.22%
2022/05/24	16.1	14.00	20	14.10	14.00	-3.9	3,773	-0.10%
2022/05/23	1	14.15	1	14.20	14.10	0	3,752	0.00%
2022/05/20	1	14.10	0	0.00	14.10	1	3,806	0.03%
2022/05/19	8	14.05	0.3	14.15	14.05	7.7	3,809	0.20%
2022/05/18	0	0.00	1.2	14.21	14.40	-1.2	3,797	-0.03%
2022/05/17	4.5	14.15	3	14.18	14.15	1.5	3,788	0.04%
2022/05/16	8.4	14.06	8	14.00	14.10	0.4	3,786	0.01%
2022/05/13	9.2	14.18	110	14.10	14.25	-100.9	3,752	-2.69%	大賣/
2022/05/12	21	14.39	281	14.38	14.00	-260	3,756	-6.92%	大賣/鉅額交易
2022/05/11	21	14.87	0	0.00	14.85	21	3,613	0.58%
2022/05/10	13	15.04	20	14.95	15.15	-7	3,549	-0.20%
2022/05/09	27	15.29	18	15.34	15.15	9	3,531	0.25%
2022/05/06	16.2	15.71	3	15.70	15.75	13.2	3,470	0.38%
2022/05/05	0	15.95	0	0.00	15.90	0	3,496	0.00%
2022/05/04	5.6	15.88	65	15.85	15.85	-59.4	3,518	-1.69%
2022/05/03	9	15.86	2	15.85	15.85	7	3,563	0.20%
2022/04/29	0.2	15.77	0	0.00	15.70	0.2	3,607	0.01%
2022/04/28	2	15.60	3	15.65	15.55	-1	3,654	-0.03%
2022/04/27	35.1	15.62	25	15.52	15.55	10.1	3,652	0.28%
2022/04/26	32	15.90	1	15.95	15.90	31	3,649	0.85%
2022/04/25	13.5	15.86	15	15.83	15.80	-1.5	3,616	-0.04%
2022/04/22	0	16.20	0	0.00	16.20	0	3,596	0.00%
2022/04/21	0.1	16.30	11	16.25	16.30	-10.9	3,637	-0.30%
2022/04/20	9.1	16.15	13	16.19	16.15	-3.9	3,754	-0.10%
2022/04/19	11	16.15	0	0.00	16.20	11	3,782	0.29%
2022/04/18	15	16.07	1	16.00	16.00	14	3,853	0.36%
2022/04/15	6.1	16.18	0	0.00	16.20	6.1	3,856	0.16%
2022/04/14	26	16.25	2	16.23	16.25	24	3,887	0.62%
2022/04/13	4	16.25	0	16.30	16.25	4	3,907	0.10%
2022/04/12	7.1	16.20	1	16.15	16.20	6.1	3,909	0.16%
2022/04/11	34.1	16.37	17	16.52	16.30	17.1	3,900	0.44%
2022/04/08	73	16.61	9	16.65	16.70	64	3,776	1.69%
2022/04/07	8	16.35	20	16.33	16.15	-12	3,597	-0.33%
2022/04/06	13	16.40	0	0.00	16.40	13	3,604	0.36%
2022/04/01	0.1	16.45	0	0.00	16.45	0.1	3,607	0.00%
2022/03/31	0.6	16.50	0.1	16.50	16.45	0.5	3,645	0.01%
2022/03/30	3.4	16.49	7	16.48	16.45	-3.6	3,631	-0.10%
2022/03/29	10	16.40	3.3	16.43	16.45	6.7	3,606	0.19%
2022/03/28	10.1	16.40	0	0.00	16.35	10.1	3,606	0.28%
2022/03/25	0	16.30	1	16.40	16.35	-1	3,618	-0.03%
2022/03/24	0.3	16.30	4.1	16.29	16.35	-3.8	3,607	-0.11%
2022/03/23	2	16.30	0	0.00	16.20	2	3,622	0.06%
2022/03/22	40.1	16.35	23	16.34	16.25	17.1	3,609	0.47%
2022/03/21	23	16.34	25	16.35	16.40	-2	3,604	-0.06%
2022/03/18	24.5	16.20	1	16.25	16.25	23.5	3,629	0.65%
2022/03/17	0	0.00	10	16.20	16.15	-10	3,591	-0.28%
2022/03/16	1.4	15.71	3	15.80	15.80	-1.6	3,568	-0.04%
2022/03/15	11	15.84	0	0.00	15.75	11	3,562	0.31%
2022/03/14	0	0.00	6	15.90	15.90	-6	3,624	-0.17%
2022/03/11	1	15.70	0	0.00	15.65	1	3,635	0.03%
2022/03/10	2	15.70	3	15.67	15.75	-1	3,641	-0.03%
2022/03/09	1.2	15.36	123	15.14	15.40	-121.8	3,615	-3.37%	大賣/鉅額交易
2022/03/08	24.5	15.20	23	15.07	15.05	1.5	3,614	0.04%
2022/03/07	34.5	15.43	20	15.45	15.30	14.5	3,576	0.40%
2022/03/04	14.1	15.85	0	0.00	15.90	14.1	3,506	0.40%
2022/03/03	0	0.00	8	16.00	16.05	-8	3,539	-0.23%
2022/03/02	10	15.95	0	0.00	15.90	10	3,588	0.28%
2022/03/01	5	15.96	10	15.83	16.00	-5	3,578	-0.14%
2022/02/25	3.5	15.74	0	0.00	15.70	3.5	3,584	0.10%
2022/02/24	54.1	15.83	4	15.68	15.75	50.1	3,581	1.40%
2022/02/23	5.1	16.10	0	0.00	16.10	5.1	3,493	0.15%
2022/02/22	21.6	16.06	0	0.00	16.05	21.6	3,614	0.60%
2022/02/21	0	16.33	0.3	16.25	16.30	-0.3	3,759	-0.01%
2022/02/18	5	16.29	0	0.00	16.25	5	3,856	0.13%
2022/02/17	0.4	16.40	0	0.00	16.30	0.4	3,875	0.01%
2022/02/16	3	16.27	7	16.39	16.35	-4	3,905	-0.10%
2022/02/15	15.3	16.28	20	16.29	16.20	-4.7	3,950	-0.12%
2022/02/14	39.5	16.26	36	16.28	16.25	3.5	3,939	0.09%
2022/02/11	1	16.70	10	16.60	16.70	-9	4,013	-0.22%
2022/02/10	9	16.76	8	16.82	16.80	1	4,024	0.02%
2022/02/09	10	16.75	1	16.80	16.80	9	4,128	0.22%
2022/02/08	2.2	16.70	12	16.67	16.80	-9.8	4,121	-0.24%
2022/02/07	1	16.55	4	16.55	16.55	-3	4,117	-0.07%
2022/01/26	10	16.20	0.1	16.30	16.15	9.9	4,087	0.24%
2022/01/25	13	16.14	0	0.00	16.15	13	4,076	0.32%
2022/01/24	25	16.24	35	16.15	16.35	-10	4,037	-0.25%
2022/01/21	34	16.50	0.6	16.58	16.45	33.4	4,014	0.83%
2022/01/20	44.1	16.62	0.2	16.60	16.75	43.9	3,959	1.11%
2022/01/19	51	16.69	3.4	16.70	16.60	47.6	3,927	1.21%
2022/01/17	23	16.85	1	16.90	16.85	22	3,856	0.57%
2022/01/14	7	17.24	10	17.10	17.10	-3	3,787	-0.08%
2022/01/13	1	16.95	13	17.16	17.25	-12	3,746	-0.32%
2022/01/12	123	16.99	6	16.95	16.95	117	3,653	3.20%	大買/鉅額交易
2022/01/11	3	16.98	28	16.92	17.00	-25	3,611	-0.69%
2022/01/10	28	17.01	35	17.04	16.95	-7	3,550	-0.20%
2022/01/07	10	16.90	14	16.93	16.85	-4	3,504	-0.11%
2022/01/05	1	16.85	100	16.85	16.90	-99	3,444	-2.87%
2022/01/04	12	16.90	40	16.94	16.95	-28	3,433	-0.82%
2022/01/03	1,005.3	17.12	1,008	16.93	16.95	-2.7	3,413	-0.08%	大買/大賣/
2021/12/30	0	0.00	31	16.90	16.95	-31	3,322	-0.93%
2021/12/29	28	16.90	71	16.85	16.90	-43	3,309	-1.30%
2021/12/28	17.5	16.75	4	16.75	16.75	13.5	3,293	0.41%
2021/12/27	1	16.55	0	0.00	16.75	1	3,314	0.03%
2021/12/24	4	16.59	0	0.00	16.55	4	3,310	0.12%
2021/12/22	6	16.45	1	16.45	16.40	5	3,322	0.15%
2021/12/21	2.2	16.50	4	16.51	16.55	-1.8	3,319	-0.05%
2021/12/20	9	16.31	22	16.30	16.30	-13	3,307	-0.39%
2021/12/17	3	16.40	0	0.00	16.40	3	3,289	0.09%
2021/12/16	43	16.38	0	0.00	16.45	43	3,286	1.31%
2021/12/14	13.1	16.44	15	16.47	16.40	-1.9	3,425	-0.06%
2021/12/10	3	16.72	0	0.00	16.75	3	3,389	0.09%
2021/12/09	11	16.65	5	16.67	16.70	6	3,390	0.18%
2021/12/08	33.2	16.74	33	16.72	16.60	0.2	3,382	0.01%
2021/12/06	1.1	16.30	5	16.35	16.35	-3.9	3,321	-0.12%
2021/12/03	2	16.25	0	0.00	16.35	2	3,328	0.06%
2021/12/02	1	16.15	29	16.11	16.20	-28	3,336	-0.84%
2021/12/01	1	16.15	5	16.10	16.25	-4	3,337	-0.12%
2021/11/30	42.1	16.30	4	16.25	16.15	38.1	3,326	1.15%
2021/11/29	0	0.00	18.8	16.13	16.10	-18.8	3,310	-0.57%
2021/11/26	6	16.32	33	16.28	16.25	-27	3,281	-0.82%
2021/11/25	12	16.55	3	16.60	16.65	9	3,253	0.28%
2021/11/24	1	16.55	2.1	16.60	16.55	-1.1	3,264	-0.03%
2021/11/23	11	16.61	0	0.00	16.55	11	3,295	0.33%
2021/11/22	21	16.65	6	16.75	16.75	15	3,277	0.46%
2021/11/19	26.5	16.66	24.3	16.66	16.70	2.2	3,250	0.07%
2021/11/18	27	16.76	38	16.85	16.80	-11	3,182	-0.35%
2021/11/17	48	16.40	27	16.42	16.50	21	2,998	0.70%
2021/11/16	0	0.00	4.1	16.10	16.15	-4.1	2,911	-0.14%
2021/11/15	0	0.00	7	16.10	16.10	-7	2,937	-0.24%
2021/11/12	1.2	15.95	9.1	15.85	15.95	-7.9	2,970	-0.27%
2021/11/11	12	15.78	3	15.75	15.75	9	2,987	0.30%
2021/11/10	25	15.60	0	0.00	15.70	25	3,100	0.81%
2021/11/09	2.5	15.66	6	15.70	15.65	-3.5	3,038	-0.12%
2021/11/08	15	15.51	4	15.55	15.70	11	3,053	0.36%
2021/11/05	15	15.10	0	0.00	15.25	15	3,039	0.49%
2021/11/04	6	15.20	0	0.00	15.20	6	3,097	0.19%
2021/11/03	2	15.30	0	0.00	15.30	2	3,169	0.06%
2021/11/02	4	15.26	0	0.00	15.25	4	3,166	0.13%
2021/11/01	1	15.20	1	15.20	15.20	0	3,179	0.00%
2021/10/29	0.3	15.10	0	0.00	15.15	0.3	3,207	0.01%
2021/10/28	14	15.17	0	0.00	15.15	14	3,236	0.43%
2021/10/27	5	15.27	0	0.00	15.30	5	3,294	0.15%
2021/10/26	3.8	15.39	0.8	15.35	15.40	3	3,452	0.09%
2021/10/25	13	15.26	23	15.26	15.30	-10	3,663	-0.27%
2021/10/22	19.5	15.35	3	15.40	15.35	16.5	3,866	0.43%
2021/10/21	3	15.50	0	0.00	15.50	3	4,070	0.07%
2021/10/20	12	15.30	3	15.25	15.30	9	4,173	0.22%
2021/10/19	0.4	15.35	0	0.00	15.20	0.4	4,289	0.01%
2021/10/18	0	0.00	12	15.15	15.20	-12	4,341	-0.28%
2021/10/15	0	0.00	10	14.95	15.00	-10	4,401	-0.23%
2021/10/14	6	14.93	0	0.00	14.85	6	4,545	0.13%
2021/10/07	1.2	15.06	14	15.06	15.05	-12.8	4,903	-0.26%
2021/10/06	1	14.90	1	14.90	15.00	0	5,019	0.00%
2021/10/05	13	14.57	9	14.56	14.90	4	5,051	0.08%
2021/10/04	2	14.78	1	14.80	14.70	1	5,094	0.02%
2021/10/01	7	14.95	0	0.00	14.95	7	5,133	0.14%
2021/09/30	0	0.00	3	15.10	15.20	-3	5,188	-0.06%
2021/09/29	11	15.20	0	15.20	15.20	11	5,348	0.21%
2021/09/28	12	15.40	0	0.00	15.40	12	5,436	0.22%
2021/09/27	2	15.33	10	15.40	15.30	-8	5,481	-0.15%
2021/09/24	1	15.30	0	0.00	15.30	1	5,601	0.02%
2021/09/23	2	15.20	0	0.00	15.25	2	5,726	0.03%
2021/09/22	12	14.98	8	14.98	14.95	4	5,777	0.07%
2021/09/17	5	15.37	0	0.00	15.25	5	5,779	0.09%
2021/09/16	3	15.45	0	0.00	15.40	3	5,776	0.05%
2021/09/14	2	15.63	3	15.55	15.60	-1	5,913	-0.02%
2021/09/13	0	0.00	0.5	15.50	15.60	-0.5	5,957	-0.01%
2021/09/10	18	15.44	3	15.30	15.30	15	6,058	0.25%
2021/09/09	6	15.09	0	0.00	15.10	6	6,168	0.10%
2021/09/08	8	15.25	2	15.35	15.25	6	6,181	0.10%
2021/09/07	16	15.27	35	15.31	15.30	-19	6,218	-0.31%
2021/09/06	5	15.53	15	15.52	15.40	-10	6,263	-0.16%
2021/09/01	20	15.85	5	15.85	15.85	15	6,414	0.23%
2021/08/30	0	0.00	21	15.80	15.85	-21	6,613	-0.32%
2021/08/27	0	0.00	46	15.69	15.70	-46	6,674	-0.69%
2021/08/26	2	15.48	0	0.00	15.45	2	6,670	0.03%
2021/08/25	2	15.45	25	15.46	15.55	-23	6,761	-0.34%
2021/08/24	6	15.28	0	0.00	15.50	6	6,853	0.09%
2021/08/23	27	15.16	0	0.00	15.15	27	6,982	0.39%
2021/08/20	11.5	14.92	5	14.95	14.95	6.4	7,200	0.09%
2021/08/19	2.2	15.02	0	0.00	15.00	2.2	7,318	0.03%
2021/08/18	1	15.15	7	15.08	15.35	-6	7,344	-0.08%
2021/08/17	6.2	14.90	0	0.00	14.75	6.2	7,374	0.08%
2021/08/16	22	14.89	11	15.08	14.75	11	7,425	0.15%
2021/08/13	21	15.37	21	15.34	15.25	0	7,547	0.00%
2021/08/12	8	15.63	0	0.00	15.60	8	7,632	0.10%
2021/08/11	47	15.72	59	15.68	15.65	-12	7,764	-0.15%
2021/08/10	19	15.96	6	16.00	15.95	13	7,977	0.16%
2021/08/09	13	16.16	73	16.15	16.20	-60	8,277	-0.72%
2021/08/06	6	15.90	0	0.00	15.90	6	8,449	0.07%
2021/08/05	20	15.87	43	15.94	15.85	-23	8,802	-0.26%
2021/08/04	8.3	15.88	0	0.00	15.95	8.3	9,585	0.09%
2021/08/03	51	15.76	0	0.00	15.75	51	10,126	0.50%
2021/08/02	5	15.84	2	15.85	15.90	3	10,576	0.03%
2021/07/30	13	16.12	2	16.10	16.00	11	10,694	0.10%
2021/07/29	7	17.15	84.4	17.20	17.20	-77.4	10,756	-0.72%
2021/07/28	44.1	16.92	12	16.98	17.05	32.1	10,864	0.30%
2021/07/27	19.1	17.29	32.7	17.25	17.20	-13.5	11,249	-0.12%
2021/07/26	2.5	17.56	15	17.56	17.50	-12.5	11,528	-0.11%
2021/07/23	1	17.70	7	17.59	17.70	-6	12,031	-0.05%
2021/07/22	4	17.45	2	17.45	17.45	2	12,240	0.02%
2021/07/21	36.1	17.45	2	17.40	17.40	34.1	12,592	0.27%
2021/07/20	13.1	17.48	66	17.49	17.45	-52.9	13,084	-0.40%
2021/07/19	4	17.75	1	17.75	17.80	3	13,321	0.02%
2021/07/16	38	17.63	13	17.57	17.70	25	14,103	0.18%
2021/07/15	31	17.44	43.1	17.46	17.60	-12.1	14,383	-0.08%
2021/07/14	21	17.20	14	17.24	17.25	7	14,753	0.05%
2021/07/13	52	17.26	124	17.35	17.20	-72	15,516	-0.46%	大賣/
2021/07/12	25	17.35	29	17.38	17.35	-4	15,851	-0.03%
2021/07/09	38	17.19	34	17.21	17.25	4	16,041	0.02%
2021/07/08	10	17.35	158	17.33	17.30	-148	16,191	-0.91%	大賣/鉅額交易
2021/07/07	36	17.27	7	17.21	17.15	29	16,401	0.18%
2021/07/06	118	17.38	25	17.36	17.45	93	16,643	0.56%	大買/
2021/07/05	16.6	17.19	20	17.15	17.20	-3.4	16,652	-0.02%
2021/07/02	17	16.91	9	16.96	16.90	8	16,708	0.05%
2021/07/01	62	17.06	44	17.13	16.95	18	16,780	0.11%
2021/06/30	38	16.83	1	16.95	16.95	37	16,878	0.22%
2021/06/29	9	16.77	3	16.73	16.65	6	16,922	0.04%
2021/06/28	131	16.78	11.5	16.87	16.85	119.5	17,096	0.70%	大買/鉅額交易
2021/06/25	17.3	16.77	0.5	16.85	16.70	16.8	17,300	0.10%
2021/06/24	12	16.80	5	16.79	16.85	7	17,433	0.04%
2021/06/23	4.1	16.45	23	16.50	16.50	-18.9	17,774	-0.11%
2021/06/22	10	16.30	6	16.34	16.35	4	18,269	0.02%
2021/06/21	17.5	16.17	35	16.16	16.10	-17.5	18,332	-0.10%
2021/06/18	37.6	16.51	41	16.60	16.40	-3.4	18,345	-0.02%
2021/06/17	12	16.60	6.5	16.57	16.60	5.5	18,306	0.03%
2021/06/16	10.1	16.59	26	16.60	16.55	-15.9	18,454	-0.09%
2021/06/15	33	16.67	0	0.00	16.65	33	18,507	0.18%
2021/06/11	0	0.00	5	16.85	16.75	-5	18,488	-0.03%
2021/06/10	8	16.74	39	16.74	16.80	-31	18,535	-0.17%
2021/06/09	25	16.76	14	16.90	16.75	11	18,714	0.06%
2021/06/08	28.5	17.08	10	17.05	17.00	18.5	18,820	0.10%
2021/06/07	37	17.14	27	17.01	17.10	10	19,045	0.05%
2021/06/04	8	17.51	13	17.56	17.50	-5	18,928	-0.03%
2021/06/03	12	17.69	7	17.74	17.75	5	18,984	0.03%
2021/06/02	25	17.71	4	17.80	17.70	21	19,069	0.11%
2021/06/01	1	17.45	3	17.70	17.70	-2	18,996	-0.01%
2021/05/31	51	17.67	35	17.63	17.50	16	18,961	0.08%
2021/05/28	89	17.55	13.2	17.47	17.65	75.8	18,896	0.40%
2021/05/27	6	16.85	8	17.06	17.20	-2	18,879	-0.01%
2021/05/26	1	16.90	4	16.85	16.95	-3	18,956	-0.02%
2021/05/25	1.1	16.85	5	16.78	16.80	-3.9	19,022	-0.02%
2021/05/24	11	16.65	5.1	16.64	16.65	5.9	18,996	0.03%
2021/05/21	17	16.28	36	16.26	16.65	-19	18,932	-0.10%
2021/05/20	17	16.04	1	16.15	16.10	16	18,760	0.09%
2021/05/19	27	16.20	23.2	16.25	16.25	3.8	18,665	0.02%
2021/05/18	24.1	15.68	60	15.91	16.20	-35.9	18,597	-0.19%
2021/05/17	35.4	15.36	11	15.29	15.00	24.4	18,403	0.13%
2021/05/14	30	16.14	79	16.27	16.20	-49	18,194	-0.27%
2021/05/13	56	16.29	36	16.34	16.10	20	17,976	0.11%
2021/05/12	166.2	16.53	262.4	16.54	16.40	-96.2	17,636	-0.55%	大買/大賣/
2021/05/11	116.5	18.12	168	18.16	17.95	-51.5	16,906	-0.30%	大買/大賣/
2021/05/10	81	18.31	38	18.65	18.55	43	16,422	0.26%
2021/05/07	55	18.40	26	18.48	18.60	29	15,989	0.18%
2021/05/06	52.8	18.42	29	18.63	18.45	23.8	15,900	0.15%
2021/05/05	8	18.52	11.2	18.61	18.45	-3.2	15,720	-0.02%
2021/05/04	72.1	18.14	164	18.15	18.05	-91.9	15,494	-0.59%	大賣/
2021/05/03	57	19.10	101	19.18	18.95	-44	14,976	-0.29%	大賣/
2021/04/29	72	18.91	108.5	19.04	19.30	-36.5	14,545	-0.25%	大賣/
2021/04/28	78.4	18.56	32	18.54	18.45	46.4	14,027	0.33%
2021/04/27	84.3	18.99	76	18.81	18.75	8.3	13,826	0.06%
2021/04/26	165	18.69	89	18.90	18.95	76	13,475	0.56%	大買/
2021/04/23	63.3	18.45	75	18.37	18.40	-11.7	13,019	-0.09%
2021/04/22	235.1	18.83	88	18.80	18.50	147.1	12,820	1.15%	大買/鉅額交易
2021/04/21	466	18.43	428	18.29	18.45	38	12,099	0.31%	大買/大賣/
2021/04/20	89.3	18.27	57	18.39	18.30	32.3	11,991	0.27%
2021/04/19	68	18.60	36.5	18.71	18.95	31.5	11,847	0.27%
2021/04/16	347	17.29	390	17.29	17.70	-43	11,440	-0.38%	大買/大賣/
2021/04/15	20.5	16.78	18	16.63	16.80	2.5	11,678	0.02%
2021/04/14	55.5	16.30	52	16.34	16.45	3.5	12,089	0.03%
2021/04/13	39	16.67	588.1	16.39	16.35	-549.1	12,530	-4.38%	大賣/鉅額交易
2021/04/12	10	16.38	52.9	16.50	16.55	-42.9	12,421	-0.35%
2021/04/09	57	16.06	23	16.09	16.05	34	12,301	0.28%
2021/04/08	59	16.01	21	15.95	16.05	38	12,582	0.30%
2021/04/07	38.8	15.87	33	15.88	15.95	5.8	13,102	0.04%
2021/04/06	29	15.89	9	15.88	15.85	20	13,097	0.15%
2021/04/01	30	15.59	25	15.62	15.65	5	12,953	0.04%
2021/03/31	24	15.44	117	15.45	15.60	-93	12,884	-0.72%	大賣/
2021/03/30	311.2	15.35	307	15.40	15.45	4.2	12,676	0.03%	大買/大賣/
2021/03/29	71.2	15.18	25	15.17	15.20	46.2	12,468	0.37%
2021/03/26	198	15.08	145.4	15.11	15.10	52.6	12,538	0.42%	大買/大賣/
2021/03/25	246	15.26	167	15.24	15.40	79	12,267	0.64%	大買/大賣/
2021/03/24	96.3	14.85	26	14.85	14.85	70.3	11,840	0.59%
2021/03/23	15	14.71	10.9	14.60	14.70	4.1	11,769	0.03%
2021/03/22	20	14.78	21	14.70	14.85	-1	11,719	-0.01%
2021/03/19	18.5	14.77	0	0.00	14.80	18.5	11,743	0.16%
2021/03/18	53	14.65	43	14.65	14.70	10	11,635	0.09%
2021/03/17	19	14.46	0	0.00	14.55	19	11,632	0.16%
2021/03/16	4	14.51	0	0.00	14.45	4	11,789	0.03%
2021/03/15	25	14.48	18	14.48	14.50	7	11,914	0.06%
2021/03/12	2.3	14.29	15	14.35	14.40	-12.7	12,001	-0.11%
2021/03/11	35	14.31	170	14.31	14.30	-135	12,099	-1.12%	大賣/鉅額交易
2021/03/10	5	14.25	6	14.30	14.20	-1	12,004	-0.01%
2021/03/09	8.1	14.21	2	14.30	14.25	6.1	12,166	0.05%
2021/03/08	150.1	14.35	37	14.27	14.20	113.1	12,121	0.93%	大買/鉅額交易
2021/03/05	0	13.90	8	14.10	14.10	-8	12,101	-0.07%
2021/03/04	43.1	14.01	150	14.05	14.15	-106.9	12,235	-0.87%	大賣/鉅額交易
2021/03/03	2	14.05	12	14.18	14.15	-10	12,233	-0.08%
2021/03/02	161	14.14	0	0.00	13.90	161	12,162	1.32%	大買/鉅額交易
2021/02/26	11	13.99	191	14.10	14.10	-180	12,090	-1.49%	大賣/鉅額交易
2021/02/25	12	14.15	6	14.35	14.35	6	11,958	0.05%
2021/02/24	27.1	14.24	10	14.05	14.15	17.1	11,979	0.14%
2021/02/23	30.3	14.17	10	14.20	14.25	20.3	12,040	0.17%
2021/02/22	162	14.10	0	0.00	14.05	162	12,088	1.34%	大買/鉅額交易
2021/02/19	0.2	14.10	0	0.00	14.10	0.2	12,033	0.00%
2021/02/18	3	14.15	26	14.24	14.20	-23	12,008	-0.19%
2021/02/17	33	13.93	10	13.95	14.00	23	11,930	0.19%
2021/02/05	16	13.88	22	13.97	13.85	-6	11,820	-0.05%
2021/02/04	2	13.60	0	0.00	13.65	2	11,740	0.02%
2021/02/03	1	13.65	14	13.65	13.65	-13	11,912	-0.11%
2021/02/02	20	13.80	1	13.75	13.75	19	11,963	0.16%
2021/02/01	7	13.26	451	13.34	13.55	-444	11,995	-3.70%	大賣/鉅額交易
2021/01/29	7	13.55	6	13.53	13.40	1	11,922	0.01%
2021/01/28	4	13.60	5	13.65	13.55	-1	11,840	-0.01%
2021/01/27	10	13.90	8	13.78	13.75	2	11,748	0.02%
2021/01/26	48.2	13.90	57	14.12	13.80	-8.8	11,710	-0.07%
2021/01/25	5	13.80	72.4	13.85	13.80	-67.4	11,636	-0.58%
2021/01/22	1	13.90	0	0.00	13.95	1	11,593	0.01%
2021/01/21	12	13.98	6	13.85	13.90	6	11,551	0.05%
2021/01/20	97	13.87	4	13.80	13.75	93	11,437	0.81%
2021/01/19	26.1	14.10	63.1	14.16	14.15	-37	11,285	-0.33%
2021/01/18	79	13.83	17.3	13.76	14.15	61.8	11,226	0.55%
2021/01/15	44	14.06	24.1	14.07	13.95	19.9	11,118	0.18%
2021/01/14	34	14.18	28.8	14.26	14.15	5.2	10,973	0.05%
2021/01/13	84	14.32	34	14.37	14.40	50	10,826	0.46%
2021/01/12	93	14.17	25.3	14.25	14.05	67.7	10,566	0.64%
2021/01/11	262.2	14.86	114	14.89	14.75	148.2	10,218	1.45%	大買/大賣/鉅額交易
2021/01/08	138	15.26	28	15.24	15.20	110	9,826	1.12%	大買/鉅額交易
2021/01/07	108	14.90	77.4	14.99	15.15	30.7	9,139	0.34%	大買/
2021/01/06	501	14.43	475.6	14.04	14.20	25.4	8,507	0.30%	大買/大賣/
2021/01/05	121	13.87	10.7	14.09	13.90	110.3	7,848	1.41%	大買/鉅額交易
2021/01/04	33.3	13.83	123	13.63	13.95	-89.7	7,708	-1.16%	大賣/
2020/12/31	322.1	14.11	109	13.62	13.55	213.1	7,479	2.85%	大買/大賣/鉅額交易
2020/12/30	126	13.71	102	13.96	14.10	24	7,039	0.34%	大買/大賣/
2020/12/29	5	13.30	5	13.32	13.35	0	6,360	0.00%
2020/12/28	20	13.20	1	13.25	13.30	19	6,271	0.30%
2020/12/25	5	12.95	86	13.05	13.05	-81	6,174	-1.31%
2020/12/24	4	12.90	0	0.00	13.00	4	6,143	0.07%
2020/12/23	55.5	12.84	2	12.85	12.85	53.5	6,139	0.87%
2020/12/22	81	13.36	13	13.13	12.80	68	6,121	1.11%
2020/12/21	7	13.11	27.4	13.06	13.15	-20.4	6,019	-0.34%
2020/12/18	1	12.75	0.2	12.80	12.70	0.8	5,895	0.01%
2020/12/17	0	0.00	1	12.70	12.80	-1	5,856	-0.02%
2020/12/16	16.1	12.70	10	12.65	12.70	6.1	5,906	0.10%
2020/12/15	10	12.60	32	12.60	12.50	-22	5,998	-0.37%
2020/12/14	27	12.80	16.4	12.80	12.80	10.6	5,965	0.18%
2020/12/11	28	12.80	14	12.81	12.90	14	5,938	0.24%
2020/12/10	27	13.00	5.1	12.87	12.85	21.9	6,029	0.36%
2020/12/09	38	12.83	4	13.00	12.80	34	5,909	0.58%
2020/12/08	8.5	12.75	5	12.76	12.70	3.5	5,777	0.06%
2020/12/07	17	12.89	15	12.98	13.00	2	5,465	0.04%
2020/12/04	15.4	12.50	13	12.50	12.60	2.4	5,196	0.05%
2020/12/03	39.1	12.34	26	12.43	12.45	13.1	5,046	0.26%
2020/12/02	8	12.10	6	12.10	12.20	2	4,923	0.04%
2020/12/01	12	12.00	8	12.19	12.20	4	4,875	0.08%
2020/11/30	38.5	11.95	127	11.95	12.00	-88.5	4,808	-1.84%	大賣/
2020/11/27	42	11.90	34	11.90	11.90	8	4,693	0.17%
2020/11/25	59	11.90	66	11.86	11.85	-7	4,952	-0.14%
2020/11/24	38	11.81	20	11.83	11.80	18	4,849	0.37%
2020/11/23	20	11.83	9	11.84	11.85	11	4,791	0.23%
2020/11/20	32	11.67	8	11.69	11.70	24	4,659	0.52%
2020/11/19	160	11.65	122	11.55	11.55	38	4,556	0.83%	大買/大賣/
2020/11/18	5	11.52	24	11.50	11.55	-19	4,477	-0.42%
2020/11/17	24	11.50	11	11.45	11.50	13	4,525	0.29%
2020/11/13	6	11.28	2	11.25	11.30	4	4,668	0.09%
2020/11/12	6	11.47	0	0.00	11.30	6	4,721	0.13%
2020/11/11	25	11.42	27	11.46	11.50	-2	4,734	-0.04%
2020/11/10	7	11.32	5	11.25	11.20	2	4,640	0.04%
2020/11/09	4	11.10	10	11.15	11.15	-6	4,884	-0.12%
2020/11/04	1	10.85	0	0.00	10.95	1	5,568	0.02%
2020/11/03	0.2	10.88	1	10.95	10.95	-0.8	5,820	-0.01%
2020/11/02	1	10.80	116	10.85	11.00	-115	6,035	-1.91%	大賣/鉅額交易
2020/10/30	0.1	10.75	1	10.80	10.90	-0.9	6,218	-0.01%
2020/10/29	2	10.78	0	10.75	10.85	2	6,233	0.03%
2020/10/28	1	10.90	0	0.00	10.90	1	6,322	0.02%
2020/10/27	0	11.05	3	10.90	10.95	-3	6,529	-0.05%
2020/10/26	12	11.04	16	11.02	11.00	-4	6,932	-0.06%
2020/10/23	20	11.00	21	11.02	11.05	-1	7,070	-0.01%
2020/10/22	9.3	10.93	11.2	10.93	11.15	-1.9	7,335	-0.03%
2020/10/21	15	10.90	6	10.96	11.00	9	7,756	0.12%
2020/10/20	2	10.80	0	0.00	10.90	2	7,853	0.03%
2020/10/19	10	10.85	2	10.90	10.90	8	7,920	0.10%
2020/10/15	1	10.75	0	0.00	10.70	1	8,231	0.01%
2020/10/14	7	10.75	6	10.80	10.85	1	8,253	0.01%
2020/10/13	1	10.85	0	0.00	10.85	1	8,352	0.01%
2020/10/12	2	10.90	6	10.94	10.95	-4	8,407	-0.05%
2020/10/07	1	10.85	0	0.00	10.85	1	8,581	0.01%
2020/10/06	219	10.90	7	10.90	10.95	212	8,750	2.42%	大買/鉅額交易
2020/10/05	0	0.00	2	10.85	10.85	-2	9,169	-0.02%
2020/09/30	3	10.73	0	0.00	10.75	3	9,580	0.03%
2020/09/28	0	0.00	11	10.77	10.85	-11	9,830	-0.11%
2020/09/25	13	10.70	40	10.70	10.60	-27	9,952	-0.27%
2020/09/24	18	10.62	16	10.60	10.60	2	9,984	0.02%
2020/09/23	4	10.88	9	10.85	10.90	-5	9,808	-0.05%
2020/09/22	23	11.06	156	11.05	11.00	-133	9,752	-1.36%	大賣/鉅額交易
2020/09/21	17	11.27	16	11.27	11.20	1	9,691	0.01%
2020/09/18	17	11.31	19	11.22	11.45	-2	9,612	-0.02%
2020/09/17	16	11.31	1	11.30	11.30	15	9,470	0.16%
2020/09/16	4	11.25	7	11.20	11.20	-3	9,487	-0.03%
2020/09/15	2	11.25	35	11.18	11.30	-33	9,497	-0.35%
2020/09/14	1	11.00	5	11.00	11.00	-4	9,385	-0.04%
2020/09/11	15	10.92	11	10.95	10.90	4	9,386	0.04%
2020/09/10	22	10.93	0	0.00	10.95	22	9,350	0.24%
2020/09/09	19	10.92	9	10.95	10.95	10	9,385	0.11%
2020/09/08	6	11.01	8	11.04	11.05	-2	9,411	-0.02%
2020/09/07	14	10.93	3	11.10	11.10	11	9,421	0.12%
2020/09/04	1	10.85	20	10.80	10.85	-19	9,366	-0.20%
2020/09/03	0	0.00	14.8	10.99	10.90	-14.8	9,363	-0.16%
2020/09/02	2	10.95	0	0.00	11.05	2	9,342	0.02%
2020/09/01	61	10.96	35	11.05	11.10	26	9,365	0.28%
2020/08/31	59	10.89	18	11.00	11.00	41	9,247	0.44%
2020/08/28	0	0.00	42	10.79	10.85	-42	9,039	-0.46%
2020/08/27	0	0.00	7	10.75	10.75	-7	9,044	-0.08%
2020/08/26	0	0.00	1	10.85	10.80	-1	9,034	-0.01%
2020/08/25	35	10.80	9	10.75	10.75	26	9,035	0.29%
2020/08/21	13	10.75	3	10.65	10.70	10	8,987	0.11%
2020/08/20	39	10.60	5	10.54	10.60	34	8,927	0.38%
2020/08/19	9	10.88	0	0.00	10.85	9	8,802	0.10%
2020/08/18	10	10.75	10	10.80	10.85	0	8,734	0.00%
2020/08/17	27	10.73	249	10.80	10.75	-222	8,713	-2.55%	大賣/鉅額交易
2020/08/14	6	10.89	6	10.95	10.85	0	8,622	0.00%
2020/08/13	8	10.95	6	10.94	10.90	2	8,510	0.02%
2020/08/12	511	11.77	17	11.71	11.80	494	8,192	6.03%	大買/鉅額交易
2020/08/11	207	11.85	209	11.80	11.80	-2	7,939	-0.03%	大買/大賣/
2020/08/10	41	11.89	4	11.85	11.85	37	7,715	0.48%
2020/08/07	13	11.76	10	11.85	11.75	3	7,414	0.04%
2020/08/06	13.3	11.82	23.4	11.79	11.75	-10.1	7,151	-0.14%
2020/08/05	12.4	11.79	0	0.00	11.80	12.4	6,955	0.18%
2020/08/04	60	11.70	2	11.68	11.70	58	6,782	0.86%
2020/08/03	4	11.65	13	11.65	11.65	-9	6,754	-0.13%
2020/07/31	105	11.87	121	11.89	11.90	-16	6,653	-0.24%	大買/大賣/
2020/07/30	23.3	11.90	27	11.95	12.00	-3.7	6,447	-0.06%
2020/07/29	64	11.56	50	11.61	11.60	14	6,059	0.23%
2020/07/28	124	11.70	27	11.69	11.35	97	5,953	1.63%	大買/
2020/07/27	207	11.68	142	11.73	11.60	65	5,733	1.13%	大買/大賣/
2020/07/24	90	11.41	90.2	11.46	11.40	-0.2	5,291	0.00%
2020/07/23	11	11.71	3	11.73	11.60	8	5,176	0.15%
2020/07/22	5	11.75	27	11.77	11.75	-22	5,104	-0.43%
2020/07/21	2	11.50	77	11.64	11.70	-75	4,920	-1.52%
2020/07/20	46	11.31	42	11.35	11.35	4	4,755	0.08%
2020/07/17	65	11.47	52	11.43	11.40	13	4,734	0.27%
2020/07/16	0	0.00	30	11.55	11.50	-30	4,659	-0.64%
2020/07/15	9	11.50	4	11.40	11.40	5	4,603	0.11%
2020/07/14	198	11.56	177	11.57	11.45	21	4,565	0.46%	大買/大賣/
2020/07/13	36	11.59	55	11.63	11.70	-19	4,457	-0.43%
2020/07/10	162	11.73	307	11.80	11.70	-145	4,318	-3.36%	大買/大賣/鉅額交易
2020/07/09	112.7	11.56	83	11.57	11.60	29.7	3,928	0.76%	大買/
2020/07/08	12.5	11.13	56	11.14	11.15	-43.5	3,510	-1.24%
2020/07/07	22	10.90	21	10.95	11.00	1	3,400	0.03%
2020/07/06	7	10.83	12	10.80	10.90	-5	3,321	-0.15%
2020/07/03	30	10.45	40	10.49	10.55	-10	3,213	-0.31%
2020/07/02	90	10.45	40	10.45	10.50	50	3,157	1.58%
2020/07/01	10	10.40	10	10.45	10.40	0	3,185	0.00%
2020/06/30	61	10.35	60	10.40	10.35	1	3,183	0.03%
2020/06/29	21	10.30	20	10.35	10.35	1	3,215	0.03%
2020/06/24	0	0.00	6	10.45	10.45	-6	3,229	-0.19%
2020/06/23	2	10.40	1	10.45	10.45	1	3,280	0.03%
2020/06/22	0	0.00	36	10.28	10.40	-36	3,192	-1.13%
2020/06/19	25	10.20	20	10.23	10.25	5	3,164	0.16%
2020/06/18	130	10.18	100.4	10.21	10.20	29.6	3,099	0.95%	大買/
2020/06/16	120	10.09	110	10.13	10.10	10	3,042	0.33%	大買/大賣/
2020/06/15	11	10.01	0	0.00	10.00	11	3,059	0.36%
2020/06/12	30	10.02	17	10.04	10.10	13	3,039	0.43%
2020/06/11	16.1	10.21	0	0.00	10.15	16.1	3,002	0.54%
2020/06/10	50	10.45	3	10.50	10.45	47	2,991	1.57%
2020/06/09	3	10.35	0	0.00	10.35	3	3,033	0.10%
2020/06/05	0	0.00	1	10.20	10.20	-1	2,976	-0.03%
2020/06/04	2	10.18	0	0.00	10.15	2	2,992	0.07%
2020/06/03	51	10.20	0	0.00	10.20	51	3,029	1.68%
2020/06/02	0	0.00	12	10.05	10.10	-12	2,983	-0.40%
2020/06/01	10	10.00	9	10.04	10.00	1	2,962	0.03%
2020/05/29	10	9.97	0	0.00	9.97	10	2,921	0.34%
2020/05/28	10	9.94	0	0.00	9.94	10	2,891	0.35%
2020/05/27	24	9.96	3	9.95	9.94	21	2,931	0.72%
2020/05/26	10	9.94	4	9.97	9.94	6	2,940	0.20%
2020/05/25	7.5	9.84	0	0.00	9.86	7.5	2,925	0.26%
2020/05/21	20	9.95	15	9.95	9.97	5	2,915	0.17%
2020/05/20	15	9.95	0	0.00	9.95	15	2,909	0.52%
2020/05/19	0	0.00	1	10.00	9.98	-1	2,905	-0.03%
2020/05/18	6	9.99	1	10.00	9.98	5	2,887	0.17%
2020/05/15	15	9.95	8	9.99	9.96	7	2,865	0.24%
2020/05/14	1	9.93	2	9.98	9.93	-1	2,841	-0.04%
2020/05/13	1	9.99	2	9.95	9.99	-1	2,829	-0.04%
2020/05/12	10	10.00	0	0.00	10.00	10	2,831	0.35%
2020/05/11	5	10.00	6	10.00	10.05	-1	2,824	-0.04%
2020/05/08	0	0.00	11	9.86	9.84	-11	2,795	-0.39%
2020/05/07	0	0.00	28	9.75	9.77	-28	2,784	-1.01%
2020/05/05	17	9.69	13	9.70	9.68	4	2,798	0.14%
2020/05/04	25	9.67	0	0.00	9.66	25	2,801	0.89%
2020/04/30	8	9.78	0	0.00	9.82	8	2,775	0.29%
2020/04/29	0	9.60	0	0.00	9.62	0	2,768	0.00%
2020/04/28	0	0.00	1	9.46	9.46	-1	2,767	-0.04%
2020/04/27	10	9.45	1	9.46	9.45	9	2,842	0.32%
2020/04/22	0	0.00	15	9.27	9.24	-15	2,829	-0.53%
2020/04/21	15	9.23	28	9.38	9.16	-13	2,817	-0.46%
2020/04/20	2	9.44	0	0.00	9.40	2	2,803	0.07%
2020/04/17	4	9.51	2	9.55	9.47	2	2,797	0.07%
2020/04/16	10	9.46	0	0.00	9.46	10	2,769	0.36%
2020/04/15	2	9.53	13	9.53	9.58	-11	2,749	-0.40%
2020/04/14	14	9.44	5	9.43	9.42	9	2,745	0.33%
2020/04/13	0	0.00	20	9.36	9.37	-20	2,722	-0.73%
2020/04/10	6	9.34	0	0.00	9.36	6	2,752	0.22%
2020/04/09	14	9.36	12	9.38	9.34	2	2,787	0.07%
2020/04/08	0	0.00	3	9.34	9.49	-3	2,956	-0.10%
2020/04/07	5	9.34	2	9.30	9.31	3	3,848	0.08%
2020/04/06	14	9.27	35	9.22	9.29	-21	4,038	-0.52%
2020/03/31	2	9.32	2	9.26	9.38	0	4,072	0.00%
2020/03/30	31	9.17	0	0.00	9.21	31	4,065	0.76%
2020/03/27	82	9.17	4	9.12	9.19	78	4,072	1.92%
2020/03/26	0	0.00	7	8.58	8.56	-7	4,039	-0.17%
2020/03/24	3	8.38	4	8.42	8.36	-1	4,291	-0.02%
2020/03/23	0	8.14	0	0.00	8.14	0	4,450	0.00%
2020/03/20	1	8.19	0	0.00	8.50	1	4,639	0.02%
2020/03/19	4	7.95	10	8.08	7.83	-6	4,632	-0.13%
2020/03/18	2	8.36	0	0.00	8.30	2	4,612	0.04%
2020/03/17	0	0.00	10	8.37	8.35	-10	4,634	-0.22%
2020/03/16	9	8.55	0	0.00	8.52	9	4,672	0.19%
2020/03/13	15	8.46	0	0.00	8.70	15	4,672	0.32%
2020/03/12	10	9.10	1	9.27	9.10	9	4,666	0.19%
2020/03/11	5	9.44	3	9.54	9.44	2	4,715	0.04%
2020/03/10	5	9.53	0	0.00	9.53	5	4,756	0.11%
2020/03/09	5	9.69	0	0.00	9.64	5	4,800	0.10%
2020/03/06	7	9.89	0	0.00	9.89	7	4,786	0.15%
2020/03/05	5	9.99	0	0.00	9.99	5	4,863	0.10%
2020/03/03	0	0.00	1	9.95	9.92	-1	5,023	-0.02%
2020/03/02	24	9.79	10	9.84	9.81	14	5,117	0.27%
2020/02/27	2	9.80	0	0.00	9.85	2	5,237	0.04%
2020/02/26	0	0.00	1	9.84	9.85	-1	5,356	-0.02%
2020/02/24	2	9.92	5	9.93	9.95	-3	5,587	-0.05%
2020/02/06	0	0.00	2	10.30	10.30	-2	6,942	-0.03%
2020/02/05	1	10.20	0	0.00	10.15	1	7,016	0.01%
2020/02/04	1	10.15	0	0.00	10.20	1	6,995	0.01%
2020/02/03	7	10.09	0	0.00	10.10	7	7,021	0.10%
2020/01/31	1	10.20	0	0.00	10.20	1	6,969	0.01%
2020/01/30	11	10.16	80	10.15	10.15	-69	6,969	-0.99%
2020/01/20	0	0.00	3	10.75	10.65	-3	6,897	-0.04%
2020/01/16	30	10.60	0	0.00	10.65	30	6,937	0.43%
2020/01/15	10	10.60	18	10.62	10.60	-8	6,956	-0.11%
2020/01/14	65	10.54	60	10.60	10.65	5	6,965	0.07%
2020/01/13	66	10.45	14	10.50	10.50	52	6,952	0.75%
2020/01/09	4	10.45	30	10.40	10.45	-26	7,161	-0.36%
2020/01/08	30	10.32	0	0.00	10.25	30	7,208	0.42%
2020/01/06	0	0.00	30	10.45	10.35	-30	7,267	-0.41%
2020/01/03	2	10.75	28	10.65	10.60	-26	7,219	-0.36%
2020/01/02	26	10.76	40	10.82	10.75	-14	7,258	-0.19%
2019/12/31	1	11.00	268.3	11.04	11.25	-267.3	6,988	-3.82%	大賣/鉅額交易
2019/12/30	0	0.00	17	10.86	10.90	-17	6,052	-0.28%
2019/12/27	0	0.00	10	10.75	10.80	-10	5,857	-0.17%
2019/12/26	0	10.65	10	10.75	10.70	-10	5,789	-0.17%
2019/12/25	20	10.70	7	10.75	10.70	13	5,749	0.23%
2019/12/24	30	10.67	6	10.70	10.70	24	5,745	0.42%
2019/12/23	27	10.69	20	10.70	10.75	7	5,729	0.12%
2019/12/20	21	10.78	51	10.83	10.65	-30	5,698	-0.53%
2019/12/19	3	10.90	40	10.90	10.90	-37	5,572	-0.66%
2019/12/18	2	10.80	5	10.80	10.85	-3	5,472	-0.05%
2019/12/17	0	0.00	9	10.65	10.70	-9	5,344	-0.17%
2019/12/16	2	10.58	1	10.55	10.55	1	5,157	0.02%
2019/12/13	30	10.55	1	10.55	10.55	29	5,164	0.56%
2019/12/12	0	0.00	31	10.55	10.60	-31	5,123	-0.61%
2019/12/11	1	10.55	0	0.00	10.60	1	5,079	0.02%
2019/12/06	10	10.30	0	0.00	10.35	10	4,970	0.20%
2019/12/04	0	0.00	50	10.52	10.50	-50	4,903	-1.02%
2019/12/03	4	10.50	50	10.55	10.55	-46	4,839	-0.95%
2019/12/02	0	0.00	28	10.56	10.55	-28	4,829	-0.58%
2019/11/29	0	0.00	0.4	10.50	10.60	-0.4	4,779	-0.01%
2019/11/28	20	10.40	15	10.41	10.45	5	4,701	0.11%
2019/11/27	40	10.43	62	10.41	10.40	-22	4,734	-0.46%
2019/11/26	50	10.55	70	10.62	10.45	-20	4,629	-0.43%
2019/11/25	73	10.54	16	10.53	10.60	57	4,508	1.26%
2019/11/22	3	10.35	46.1	10.28	10.45	-43.1	4,376	-0.98%
2019/11/21	40	10.17	101	10.22	10.25	-61	4,279	-1.43%	大賣/
2019/11/20	8	10.14	20	10.14	10.25	-12	4,210	-0.29%
2019/11/19	46	10.00	40	10.02	10.10	6	4,127	0.15%
2019/11/18	0	0.00	23	9.86	9.92	-23	3,930	-0.59%
2019/11/15	0	0.00	5	9.79	9.81	-5	3,754	-0.13%
2019/11/14	9	9.77	0	0.00	9.76	9	3,649	0.25%
2019/11/13	0	0.00	3	9.80	9.81	-3	3,575	-0.08%
2019/11/12	133	9.86	19	9.81	9.80	114	3,658	3.12%	大買/鉅額交易
2019/11/11	0	0.00	26	9.63	9.54	-26	3,420	-0.76%
2019/11/08	6	9.65	1.1	9.62	9.63	4.9	3,410	0.14%
2019/11/07	0	0.00	28.4	9.57	9.55	-28.4	3,791	-0.75%
2019/11/06	6	9.60	18	9.52	9.55	-12	3,762	-0.32%
2019/11/05	10	9.43	5	9.43	9.42	5	3,665	0.14%
2019/11/04	3	9.37	13.1	9.32	9.39	-10.1	3,684	-0.28%
2019/11/01	0	0.00	2	9.19	9.21	-2	3,629	-0.06%
2019/10/31	2	9.23	30	9.22	9.20	-28	3,658	-0.77%
2019/10/30	0	0.00	0.1	9.19	9.21	-0.1	3,672	0.00%
2019/10/29	0	0.00	1	9.21	9.20	-1	3,690	-0.03%
2019/10/28	0	0.00	20	9.21	9.23	-20	3,663	-0.55%
2019/10/25	4	9.23	0	0.00	9.23	4	3,655	0.11%
2019/10/22	6	9.17	0	0.00	9.18	6	3,623	0.17%
2019/10/21	1	9.15	0	0.00	9.16	1	3,632	0.03%
2019/10/18	5	9.15	0	0.00	9.15	5	3,604	0.14%
2019/10/17	0	0.00	11	9.08	9.11	-11	3,425	-0.32%
2019/10/16	0	0.00	30.4	9.06	9.06	-30.4	3,376	-0.90%
2019/10/15	0	0.00	25	9.04	9.04	-25	3,359	-0.74%
2019/10/09	20	8.98	6	8.99	8.99	14	3,266	0.43%
2019/10/03	2	8.86	20	8.88	8.89	-18	3,206	-0.56%
2019/10/01	17	8.84	17	8.87	8.85	0	3,226	0.00%
2019/09/27	20	8.82	0	0.00	8.81	20	3,226	0.62%
2019/09/20	27	9.01	0	0.00	9.00	27	3,129	0.86%
2019/09/19	0	0.00	1	9.00	9.00	-1	3,093	-0.03%
2019/09/18	1.5	8.96	0	0.00	8.97	1.5	3,091	0.05%
2019/09/16	5	9.04	0	0.00	9.05	5	3,075	0.16%
2019/09/12	0	0.00	1	9.02	9.03	-1	3,083	-0.03%
2019/09/09	0.4	8.98	0	0.00	9.01	0.4	3,036	0.01%
2019/09/06	6	8.88	7	8.88	8.90	-1	2,987	-0.03%
2019/09/05	7	8.87	0	0.00	8.86	7	2,947	0.24%
2019/09/02	0	0.00	1	8.74	8.76	-1	2,932	-0.03%
2019/08/30	4	8.74	0.1	8.75	8.75	3.9	2,914	0.13%
2019/08/28	35	8.74	0	0.00	8.75	35	2,863	1.22%
2019/08/27	2	8.72	0	0.00	8.72	2	2,830	0.07%
2019/08/26	19	8.79	0	0.00	8.85	19	2,828	0.67%
2019/08/21	10	8.89	0	0.00	8.88	10	2,717	0.37%
2019/08/20	1	8.89	0	0.00	8.90	1	2,729	0.04%
2019/08/16	6	8.80	1	8.84	8.90	5	2,741	0.18%
2019/08/15	18	8.75	0	0.00	8.82	18	2,734	0.66%
2019/08/14	5	8.98	0	0.00	8.98	5	2,572	0.19%
2019/08/13	7	8.94	0	0.00	8.96	7	2,574	0.27%
2019/08/12	10	9.02	0	0.00	9.04	10	2,504	0.40%
2019/08/07	22	9.22	0	0.00	9.21	22	2,004	1.10%
2019/08/06	5	9.12	0	0.00	9.19	5	2,031	0.25%
2019/08/02	1	9.35	2	9.33	9.35	-1	1,964	-0.05%
2019/07/26	0.4	9.55	0	0.00	9.55	0.4	2,157	0.02%
2019/07/24	27	9.55	0	0.00	9.55	27	2,201	1.23%
2019/07/22	14	9.55	0	0.00	9.56	14	2,192	0.64%
2019/07/19	0	0.00	1	9.55	9.55	-1	2,194	-0.05%
2019/07/18	0	0.00	1	9.54	9.53	-1	2,201	-0.05%
2019/07/17	2	9.53	0	0.00	9.55	2	2,210	0.09%
2019/07/15	30	9.51	0	0.00	9.50	30	2,141	1.40%
2019/07/12	10	9.51	0	0.00	9.50	10	2,174	0.46%
2019/07/10	0	0.00	2	9.47	9.46	-2	2,179	-0.09%
2019/07/09	0	0.00	1	9.50	9.47	-1	2,181	-0.05%
2019/07/08	0.7	9.43	2	9.50	9.45	-1.3	2,167	-0.06%
2019/06/25	0	0.00	1	9.48	9.43	-1	2,575	-0.04%
2019/06/21	0	0.00	14	9.43	9.39	-14	2,701	-0.52%
2019/06/19	5	9.34	0	0.00	9.34	5	2,758	0.18%
2019/06/18	5	9.31	0	0.00	9.29	5	2,906	0.17%
2019/06/12	0	0.00	15	9.32	9.27	-15	3,394	-0.44%
2019/06/10	5	9.31	20	9.35	9.33	-15	3,534	-0.42%
2019/06/06	0	0.00	3	9.30	9.31	-3	3,609	-0.08%
2019/06/05	5	9.31	0	0.00	9.29	5	3,668	0.14%
2019/06/03	5	9.25	1	9.24	9.24	4	3,806	0.11%
2019/05/31	1	9.25	1	9.25	9.25	0	3,791	0.00%
2019/05/28	5	9.28	0	0.00	9.24	5	3,853	0.13%
2019/05/22	1	9.19	0	0.00	9.22	1	3,960	0.03%
2019/05/21	0	0.00	31	9.24	9.25	-31	3,997	-0.78%
2019/05/17	10	9.14	0	0.00	9.14	10	4,021	0.25%
2019/05/16	20	9.20	0	0.00	9.19	20	4,016	0.50%
2019/05/15	1	9.20	0	0.00	9.21	1	4,031	0.02%
2019/05/14	4	9.20	0	0.00	9.20	4	4,048	0.10%
2019/05/13	1	9.28	0	0.00	9.29	1	4,006	0.02%
2019/05/09	12	9.30	20	9.29	9.35	-8	3,975	-0.20%
2019/05/08	4	9.26	0	0.00	9.36	4	3,947	0.10%
2019/05/07	6	9.28	0	0.00	9.28	6	3,794	0.16%
2019/05/06	11	9.31	0	0.00	9.27	11	3,777	0.29%
2019/05/03	2	9.40	0	0.00	9.41	2	3,728	0.05%
2019/05/02	9	9.40	0	0.00	9.41	9	3,691	0.24%
2019/04/30	3.5	9.30	0	0.00	9.30	3.5	3,635	0.10%
2019/04/29	2	9.31	0	0.00	9.30	2	3,608	0.06%
2019/04/26	4	9.33	0	0.00	9.31	4	3,588	0.11%
2019/04/25	8	9.34	0	0.00	9.35	8	3,616	0.22%
2019/04/24	5	9.32	0	0.00	9.35	5	3,610	0.14%
2019/04/23	17	9.36	1	9.35	9.35	16	3,583	0.45%
2019/04/22	6	9.38	0	0.00	9.37	6	3,573	0.17%
2019/04/19	3	9.39	0	0.00	9.38	3	3,569	0.08%
2019/04/18	6	9.38	0	0.00	9.33	6	3,574	0.17%
2019/04/17	1	9.43	0	0.00	9.41	1	3,559	0.03%
2019/04/16	0	0.00	11	9.40	9.38	-11	3,545	-0.31%
2019/04/10	0	0.00	1	9.49	9.45	-1	3,485	-0.03%
2019/04/09	0.5	9.47	1	9.46	9.49	-0.5	3,464	-0.01%
2019/04/08	32	9.42	10.9	9.42	9.42	21.2	3,425	0.62%
2019/04/03	1	9.38	36	9.37	9.42	-35	3,225	-1.09%
2019/04/02	0	0.00	1.1	9.43	9.43	-1.1	3,160	-0.03%
2019/04/01	133	9.60	10	9.57	9.45	123	3,119	3.94%	大買/鉅額交易
2019/03/29	0	0.00	5	9.61	9.60	-5	3,039	-0.16%
2019/03/25	11	9.50	0	0.00	9.47	11	2,888	0.38%
2019/03/21	0	0.00	1	9.70	9.65	-1	2,741	-0.04%
2019/03/20	1	9.70	0	0.00	9.72	1	2,562	0.04%
2019/03/19	4	9.71	3	9.70	9.70	1	2,431	0.04%
2019/03/18	10	9.69	0	0.00	9.75	10	2,339	0.43%
2019/03/15	1	9.66	0	0.00	9.68	1	2,211	0.05%
2019/03/12	10	9.60	0	0.00	9.56	10	1,902	0.53%
2019/03/07	0	0.00	7	9.36	9.36	-7	1,700	-0.41%
2019/03/04	0	0.00	1	9.26	9.26	-1	1,632	-0.06%
2019/02/27	0	0.00	25	9.25	9.26	-25	1,592	-1.57%
2019/02/26	1	9.23	0	0.00	9.23	1	1,569	0.06%
2019/02/25	1	9.21	0	0.00	9.24	1	1,546	0.06%
2019/02/22	0	0.00	1	9.15	9.19	-1	1,477	-0.07%
2019/02/21	4	9.16	0	0.00	9.15	4	1,444	0.28%
2019/02/19	0	9.20	6	9.18	9.20	-6	1,376	-0.44%
2019/02/18	7	9.19	0	0.00	9.19	7	1,369	0.51%
2019/02/15	6	9.16	1	9.15	9.16	5	1,337	0.37%
2019/02/14	24.7	9.17	17	9.18	9.16	7.7	1,331	0.58%
2019/02/13	10	9.18	0	0.00	9.17	10	1,329	0.75%
2019/02/12	32	9.13	0	0.00	9.14	32	1,317	2.43%
2019/02/11	1	9.11	0	0.00	9.13	1	1,341	0.07%
2019/01/28	0	9.15	0	0.00	9.16	0	1,337	0.00%
2019/01/25	0	9.13	0	0.00	9.16	0	1,332	0.00%
2019/01/23	0	0.00	15	9.14	9.13	-15	1,357	-1.10%
2019/01/22	3	9.13	35	9.12	9.14	-32	1,412	-2.26%
2019/01/21	0	0.00	10	9.11	9.12	-10	1,424	-0.70%
2019/01/17	14	9.00	4	9.05	9.07	10	1,469	0.68%
2019/01/10	10	9.12	0	0.00	9.05	10	1,642	0.61%
2019/01/04	6	8.87	0	0.00	8.89	6	1,778	0.34%
2018/12/28	0	0.00	2	8.95	8.95	-2	1,956	-0.10%
2018/12/25	5	8.88	0	0.00	8.88	5	2,039	0.25%
2018/12/21	1	8.88	0	0.00	8.89	1	2,121	0.05%
2018/12/20	0	0.00	2	8.94	8.94	-2	2,101	-0.10%
2018/12/19	53	8.98	2	8.98	8.98	51	2,107	2.42%
2018/12/18	12	9.05	0	0.00	9.02	12	2,055	0.58%
2018/12/17	0	0.00	1	9.10	9.10	-1	2,073	-0.05%
2018/12/14	1	9.15	10	9.13	9.13	-9	2,071	-0.43%
2018/12/12	3	9.14	0	0.00	9.18	3	2,101	0.14%
2018/12/10	1	9.13	0	0.00	9.11	1	2,138	0.05%
2018/12/05	8	9.25	0	0.00	9.21	8	2,142	0.37%
2018/11/29	2	9.25	0	0.00	9.24	2	2,249	0.09%
2018/11/28	0.6	9.20	0	0.00	9.20	0.6	2,241	0.03%
2018/11/26	2	9.13	0	0.00	9.18	2	2,288	0.09%
2018/11/23	2	9.13	0	0.00	9.11	2	2,333	0.09%
2018/11/22	0	0.00	18	9.20	9.21	-18	2,327	-0.77%
2018/11/20	0	0.00	10	9.30	9.28	-10	2,373	-0.42%
2018/11/16	0.2	9.26	0	0.00	9.30	0.2	2,636	0.01%
2018/11/14	5	9.11	0	0.00	9.15	5	2,717	0.18%
2018/11/12	1	9.22	0	0.00	9.24	1	2,738	0.04%
2018/11/08	2	9.35	0	0.00	9.36	2	2,771	0.07%
2018/11/07	0	0.00	1	9.38	9.38	-1	2,755	-0.04%
2018/11/06	1	9.25	0	0.00	9.30	1	2,828	0.04%
2018/11/02	0.2	9.21	0	0.00	9.20	0.2	2,919	0.01%
2018/11/01	1	9.20	0	0.00	9.23	1	2,965	0.03%
2018/10/31	0	0.00	1	9.21	9.24	-1	3,043	-0.03%
2018/10/25	0	0.00	5	9.09	9.07	-5	3,097	-0.16%
2018/10/24	1	9.08	0	0.00	9.18	1	3,151	0.03%
2018/10/23	0	0.00	5	9.10	9.09	-5	3,155	-0.16%
2018/10/22	31	9.16	1	9.21	9.18	30	3,153	0.95%
2018/10/19	0	0.00	32	9.11	9.27	-32	3,172	-1.01%
2018/10/12	0	0.00	1	9.41	9.40	-1	2,965	-0.03%
2018/10/11	21	9.56	10.6	9.66	9.37	10.4	2,898	0.36%
2018/10/09	5	9.98	0.1	10.00	9.98	4.9	2,790	0.18%
2018/10/04	1	10.20	0	0.00	10.15	1	2,680	0.04%
2018/10/03	112	10.22	0	0.00	10.20	112	2,685	4.17%	大買/鉅額交易
2018/09/26	6	10.35	0	0.00	10.30	6	2,770	0.22%
2018/09/21	0	0.00	30	10.35	10.40	-30	2,939	-1.02%
2018/09/17	4.8	10.30	0	0.00	10.30	4.8	2,909	0.16%
2018/09/13	9	10.25	4	10.20	10.30	5	2,905	0.17%
2018/09/11	0	10.20	0	0.00	10.20	0	2,921	0.00%
2018/09/10	0	0.00	20	10.20	10.20	-20	2,950	-0.68%
2018/09/07	3	10.35	1	10.35	10.30	2	3,002	0.07%
2018/09/05	2.2	10.44	0	0.00	10.45	2.2	3,052	0.07%
2018/09/03	4	10.40	0	0.00	10.30	4	3,088	0.13%
2018/08/31	1	10.40	0	0.00	10.35	1	3,097	0.03%
2018/08/30	5	10.40	0	0.00	10.35	5	3,145	0.16%
2018/08/28	0	0.00	5	10.45	10.45	-5	3,282	-0.15%
2018/08/27	0	0.00	15	10.40	10.45	-15	3,284	-0.46%
2018/08/24	7	10.35	32	10.40	10.35	-25	3,284	-0.76%
2018/08/23	55.5	11.25	8	11.25	11.25	47.5	3,209	1.48%
2018/08/21	0	0.00	15	11.20	11.20	-15	3,076	-0.49%
2018/08/17	31.2	11.25	0	0.00	11.25	31.2	3,070	1.02%
2018/08/15	10	11.15	4	11.15	11.15	6	3,060	0.20%
2018/08/14	10	11.20	0	0.00	11.20	10	3,076	0.33%
2018/08/13	26	11.29	0	0.00	11.15	26	3,122	0.83%
2018/08/10	1	11.40	1	11.40	11.40	0	3,062	0.00%
2018/08/08	2	11.30	0	0.00	11.30	2	2,981	0.07%
2018/08/07	0	0.00	1	11.20	11.25	-1	2,946	-0.03%
2018/08/06	9	11.33	0	0.00	11.25	9	2,939	0.31%
2018/08/03	7	11.35	0	0.00	11.35	7	2,925	0.24%
2018/08/02	10	11.20	0	0.00	11.20	10	2,872	0.35%
2018/07/31	0	0.00	1	11.20	11.25	-1	2,797	-0.04%
2018/07/27	1	10.95	0	0.00	11.00	1	2,706	0.04%
2018/07/26	3	11.00	0	0.00	11.00	3	2,677	0.11%
2018/07/25	2	10.95	0	0.00	10.95	2	2,665	0.08%
2018/07/24	2	10.95	0	0.00	10.95	2	2,696	0.07%
2018/07/23	2	10.95	0	0.00	10.95	2	2,698	0.07%
2018/07/19	1	11.00	0	0.00	11.00	1	2,752	0.04%
2018/07/18	14	11.00	0	0.00	11.00	14	2,785	0.50%
2018/07/17	1	10.95	0	0.00	11.00	1	2,795	0.04%
2018/07/10	4	10.95	0	0.00	10.95	4	2,958	0.14%
2018/07/09	3	10.90	0	0.00	10.90	3	2,952	0.10%
2018/07/05	4	10.78	0	0.00	10.75	4	2,992	0.13%
2018/07/03	1	10.95	0	0.00	11.00	1	2,923	0.03%
2018/06/28	29	11.22	0	0.00	11.20	29	2,777	1.04%
2018/06/26	15	11.22	10	11.25	11.30	5	2,802	0.18%
2018/06/19	5	11.25	0	0.00	11.25	5	2,828	0.18%
2018/06/11	4	11.62	0	0.00	11.60	4	2,600	0.15%
2018/06/08	4	11.70	0	0.00	11.65	4	2,601	0.15%
2018/06/07	0	0.00	66	11.72	11.75	-66	2,593	-2.55%
2018/06/06	13	11.56	0	0.00	11.60	13	2,541	0.51%
2018/06/05	0	0.00	28	11.40	11.50	-28	2,457	-1.14%
2018/06/04	1	11.35	23	11.40	11.35	-22	2,408	-0.91%
2018/06/01	0	0.00	10	11.35	11.35	-10	2,389	-0.42%
2018/05/31	0	0.00	11	11.35	11.35	-11	2,374	-0.46%
2018/05/30	2	11.23	0	0.00	11.25	2	2,385	0.08%
2018/05/29	20	11.35	1	11.35	11.40	19	2,368	0.80%
2018/05/25	13	11.31	10	11.35	11.35	3	2,404	0.12%
2018/05/23	51	11.35	0	0.00	11.35	51	2,399	2.13%
2018/05/22	27.1	11.35	0	0.00	11.35	27.1	2,381	1.14%
2018/05/21	37	11.29	5	11.35	11.40	32	2,381	1.34%
2018/05/16	1	11.25	0	0.00	11.30	1	2,422	0.04%
2018/05/10	0	0.00	3	11.25	11.25	-3	2,616	-0.11%
2018/05/04	20	11.20	25	11.24	11.20	-5	2,799	-0.18%
2018/04/30	0	0.00	1	11.15	11.25	-1	2,922	-0.03%
2018/04/27	2	11.05	17	11.10	11.10	-15	2,926	-0.51%
2018/04/26	10	11.05	18	11.10	11.05	-8	2,972	-0.27%
2018/04/25	14	11.06	22	11.10	11.10	-8	3,051	-0.26%
2018/04/24	6.3	11.15	6	11.15	11.20	0.3	3,192	0.01%
2018/04/23	6	11.15	3	11.10	11.10	3	3,203	0.09%
2018/04/20	13	11.05	10	11.10	11.10	3	3,268	0.09%
2018/04/19	0	0.00	10	11.20	11.15	-10	3,229	-0.31%
2018/04/18	10	11.10	0	0.00	11.10	10	3,212	0.31%
2018/04/17	3	11.15	1	11.15	11.10	2	3,218	0.06%
2018/04/16	3	11.25	0	0.00	11.20	3	3,215	0.09%
2018/04/13	0	11.30	0	0.00	11.30	0	3,230	0.00%
2018/04/12	1	11.25	0	0.00	11.25	1	3,254	0.03%
2018/04/11	1	11.35	0	0.00	11.30	1	3,314	0.03%
2018/04/10	6	11.30	0	0.00	11.25	6	3,361	0.18%
2018/04/09	18	11.28	23	11.30	11.25	-5	3,449	-0.14%
2018/04/03	5	11.30	5	11.25	11.30	0	3,514	0.00%
2018/04/02	0	11.25	6	11.30	11.25	-6	3,536	-0.17%
2018/03/31	2	11.30	0	0.00	11.25	2	3,521	0.06%
2018/03/27	2	11.28	10	11.30	11.20	-8	3,533	-0.23%
2018/03/23	0	11.15	0	0.00	11.15	0	3,549	0.00%
2018/03/22	0	11.20	0	0.00	11.30	0	3,579	0.00%
2018/03/21	0	11.20	0	0.00	11.25	0	3,608	0.00%
2018/03/13	0	0.00	6	11.46	11.45	-6	3,783	-0.16%
2018/03/07	0	0.00	12	11.10	11.10	-12	4,154	-0.29%
2018/03/06	5	11.15	3	11.15	11.15	2	4,672	0.04%
2018/03/05	5	11.10	0	0.00	11.10	5	4,771	0.10%
2018/03/01	2	11.40	0	0.00	11.40	2	4,795	0.04%
2018/02/27	0	0.00	5	11.45	11.40	-5	4,802	-0.10%
2018/02/26	1	11.50	0	0.00	11.45	1	4,804	0.02%
2018/02/12	0	0.00	6	11.25	11.20	-6	5,051	-0.12%
2018/02/08	0	0.00	10	11.15	11.20	-10	4,972	-0.20%
2018/02/07	0	0.00	500	11.04	11.00	-500	4,938	-10.12%	大賣/鉅額交易
2018/02/06	12	10.82	19	11.01	10.95	-7	4,889	-0.14%
2018/02/05	0	0.00	1	11.70	11.65	-1	4,742	-0.02%
2018/02/01	0	0.00	4	12.00	12.00	-4	4,694	-0.09%
2018/01/31	1	11.80	5	11.91	11.90	-4	4,679	-0.09%
2018/01/30	6	12.16	19	12.09	12.00	-13	4,661	-0.28%
2018/01/29	195	12.24	10	12.20	12.30	185	4,586	4.03%	大買/鉅額交易
2018/01/26	311	12.07	0	0.00	12.10	311	4,498	6.91%	大買/鉅額交易
2018/01/25	13	11.95	3	11.95	11.95	10	4,423	0.23%
2018/01/24	0	0.00	26	11.91	11.95	-26	4,415	-0.59%
2018/01/23	0	0.00	416	11.85	11.95	-416	4,370	-9.52%	大賣/鉅額交易
2018/01/22	5	11.90	8	11.93	11.95	-3	4,321	-0.07%
2018/01/18	263	11.91	3	11.87	11.95	260	4,179	6.22%	大買/鉅額交易
2018/01/17	157	11.70	6	11.68	11.75	151	4,000	3.77%	大買/鉅額交易
2018/01/16	41	11.68	42	11.65	11.70	-1	3,966	-0.03%
2018/01/15	6	11.53	0	0.00	11.55	6	3,910	0.15%
2018/01/12	10	11.45	0	0.00	11.50	10	4,006	0.25%
2018/01/11	5	11.40	0	0.00	11.45	5	4,004	0.12%
2018/01/10	3	11.55	0	0.00	11.50	3	4,000	0.07%
2018/01/08	4	11.50	3	11.50	11.50	1	4,009	0.02%
2018/01/05	16	11.37	1	11.35	11.35	15	3,981	0.38%
2018/01/04	0	0.00	2	11.20	11.20	-2	3,927	-0.05%
2018/01/03	3	11.32	15	11.25	11.30	-12	3,885	-0.31%
2018/01/02	17	11.36	4	11.35	11.40	13	3,768	0.34%