台中銀 (2812)-玉山-台中券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.10
漲跌
▼0.30
漲幅
-1.72%
成交量
10,708張
產業
上市金融類股
871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－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/04/19	34.8	17.06	10.4	17.10	17.10	24.5	8,587	0.29%
2024/04/18	5	17.25	2	17.38	17.40	3	8,456	0.04%
2024/04/17	10.7	17.06	15	17.23	17.30	-4.3	8,453	-0.05%
2024/04/16	22.9	17.13	5	17.13	17.00	17.9	8,584	0.21%
2024/04/15	1.3	17.31	1.3	17.40	17.40	0	8,476	0.00%
2024/04/12	54.8	17.33	2	17.30	17.25	52.8	8,441	0.63%
2024/04/11	1.1	17.44	4	17.44	17.45	-2.9	8,412	-0.03%
2024/04/10	3.7	17.30	3.3	17.29	17.30	0.4	8,352	0.00%
2024/04/09	0.4	17.15	24	17.15	17.15	-23.6	8,298	-0.28%
2024/04/08	1	17.09	0	0.00	17.10	1	8,280	0.01%
2024/04/03	2.4	17.01	0	0.00	17.00	2.4	8,262	0.03%
2024/04/02	4.1	17.09	2.3	17.07	17.00	1.8	8,243	0.02%
2024/04/01	1	17.15	103.1	17.17	17.10	-102.1	8,240	-1.24%	大賣/鉅額交易
2024/03/29	6.7	17.06	2.1	17.00	17.10	4.7	8,224	0.06%
2024/03/28	2.1	17.05	1.6	17.10	17.05	0.5	8,205	0.01%
2024/03/27	0.2	17.00	6.4	17.01	17.05	-6.2	8,207	-0.08%
2024/03/26	17.7	16.93	0.3	16.95	16.85	17.4	8,182	0.21%
2024/03/25	10.4	16.92	0.7	16.95	16.90	9.7	8,172	0.12%
2024/03/22	2.3	17.01	4.2	17.08	17.00	-1.9	8,244	-0.02%
2024/03/21	48.9	16.95	9.3	16.93	16.95	39.5	8,273	0.48%
2024/03/20	27.1	16.81	8	16.79	16.75	19.1	8,250	0.23%
2024/03/19	23	16.95	27	16.95	16.90	-4	8,199	-0.05%
2024/03/18	15.5	17.06	48.7	17.00	17.10	-33.1	8,193	-0.40%
2024/03/15	24.6	17.25	80.9	17.23	17.20	-56.3	8,090	-0.70%
2024/03/14	35.2	17.66	9.3	17.53	17.55	25.9	7,817	0.33%
2024/03/13	10.8	17.38	6.4	17.44	17.55	4.4	7,716	0.06%
2024/03/12	6.5	17.25	7.2	17.30	17.30	-0.7	7,655	-0.01%
2024/03/11	8	17.15	41.1	17.14	17.15	-33.2	7,752	-0.43%
2024/03/08	21.2	17.09	4	17.10	17.10	17.2	7,737	0.22%
2024/03/07	13.2	17.15	23.2	17.16	17.15	-10.1	7,643	-0.13%
2024/03/06	4.1	17.05	30.3	16.99	17.10	-26.3	7,564	-0.35%
2024/03/05	30.1	16.71	19.2	16.75	16.75	10.9	7,463	0.15%
2024/03/04	7.1	16.72	4.2	16.74	16.75	2.9	7,428	0.04%
2024/03/01	28.7	16.75	10.1	16.71	16.80	18.5	7,384	0.25%
2024/02/29	16.3	16.54	11.3	16.60	16.65	5	7,294	0.07%
2024/02/27	18.3	16.40	4	16.33	16.40	14.3	7,143	0.20%
2024/02/26	19.1	16.29	20.5	16.34	16.40	-1.4	7,083	-0.02%
2024/02/23	43.5	15.68	2	15.65	15.70	41.5	6,620	0.63%
2024/02/22	10.5	15.77	2	15.80	15.80	8.5	6,636	0.13%
2024/02/21	11.3	15.78	15	15.70	15.85	-3.7	6,618	-0.06%
2024/02/20	7.2	15.64	40	15.61	15.60	-32.8	6,703	-0.49%
2024/02/19	13.4	15.54	33.1	15.57	15.60	-19.7	6,726	-0.29%
2024/02/16	51.3	15.52	21.3	15.52	15.50	30	6,724	0.45%
2024/02/15	18.5	15.43	17.8	15.43	15.50	0.7	6,602	0.01%
2024/02/05	9.7	15.40	11.3	15.36	15.35	-1.6	6,461	-0.02%
2024/02/02	36.7	15.31	105.7	15.22	15.40	-69	6,356	-1.09%	大賣/
2024/02/01	328.6	15.18	188.7	15.09	15.30	139.9	6,057	2.31%	大買/大賣/鉅額交易
2024/01/31	39.7	15.81	0	0.00	15.70	39.7	4,569	0.87%
2024/01/30	16.9	15.91	2	15.90	15.85	14.9	4,473	0.33%
2024/01/29	12	15.99	11	15.95	15.95	1	4,450	0.02%
2024/01/26	0	16.00	1.1	15.95	16.00	-1.1	4,453	-0.03%
2024/01/25	7.1	15.96	3	15.93	15.90	4.1	4,461	0.09%
2024/01/24	2	15.90	0	0.00	15.90	2	4,468	0.05%
2024/01/23	2.4	15.95	1	15.90	15.95	1.4	4,477	0.03%
2024/01/22	6.8	15.90	2	15.90	15.85	4.8	4,498	0.11%
2024/01/19	5.8	15.90	4	15.86	15.95	1.8	4,497	0.04%
2024/01/18	30.6	15.85	102.6	15.80	15.85	-72	4,502	-1.60%	大賣/
2024/01/17	10	15.80	7	15.80	15.80	3	4,485	0.07%
2024/01/16	22.5	15.94	0	0.00	15.90	22.5	4,430	0.51%
2024/01/15	5.2	16.15	0	16.20	16.10	5.2	4,366	0.12%
2024/01/12	13.1	16.15	0	0.00	16.15	13.1	4,399	0.30%
2024/01/11	37.5	16.20	7	16.20	16.20	30.5	4,382	0.70%
2024/01/10	7	16.17	104	16.11	16.15	-97	4,400	-2.21%	大賣/
2024/01/09	7.3	15.88	15	15.85	15.85	-7.7	4,223	-0.18%
2024/01/08	14	15.95	13.1	16.00	15.90	0.9	4,216	0.02%
2024/01/05	1.1	15.99	0	0.00	15.95	1.1	4,209	0.03%
2024/01/04	1	15.95	0.8	15.95	15.95	0.2	4,224	0.01%
2024/01/03	3.2	15.89	5	15.90	15.90	-1.8	4,301	-0.04%
2024/01/02	3.1	15.92	0.5	15.95	15.90	2.6	4,294	0.06%
2023/12/29	5.1	15.90	2	15.95	15.90	3.1	4,321	0.07%
2023/12/28	1	15.90	0	0.00	16.00	1	4,325	0.02%
2023/12/27	1	15.95	1.4	15.95	15.90	-0.4	4,332	-0.01%
2023/12/26	0.2	15.91	0	0.00	15.95	0.2	4,327	0.00%
2023/12/25	7.4	15.75	1.3	15.82	15.80	6.1	4,334	0.14%
2023/12/22	7.2	15.74	105	15.70	15.70	-97.8	4,353	-2.25%	大賣/
2023/12/21	10.5	15.82	1	15.75	15.75	9.5	4,350	0.22%
2023/12/20	1.3	15.94	27.9	15.91	15.90	-26.6	4,329	-0.61%
2023/12/19	27.3	15.78	1	15.75	15.75	26.3	4,316	0.61%
2023/12/18	16.4	16.00	2.1	16.01	15.95	14.3	4,231	0.34%
2023/12/15	5.8	16.27	3.2	16.30	16.20	2.6	4,157	0.06%
2023/12/14	30.1	16.35	4	16.35	16.35	26.1	4,138	0.63%
2023/12/13	31.7	16.26	42.5	16.31	16.20	-10.8	4,085	-0.26%
2023/12/12	26.3	16.50	32.1	16.47	16.50	-5.8	3,978	-0.15%
2023/12/11	17.9	16.46	103.5	16.45	16.45	-85.6	3,940	-2.17%	大賣/
2023/12/08	0	16.15	4.7	16.15	16.20	-4.7	3,811	-0.12%
2023/12/07	1	16.00	29	15.97	16.05	-28	3,739	-0.75%
2023/12/06	5.1	16.07	119.1	16.09	16.05	-114	3,707	-3.07%	大賣/鉅額交易
2023/12/05	3.6	15.82	8.1	15.79	15.80	-4.5	3,551	-0.13%
2023/12/04	11.1	15.75	2	15.75	15.80	9.1	3,503	0.26%
2023/12/01	2.7	15.75	3.1	15.73	15.75	-0.4	3,500	-0.01%
2023/11/30	2	15.80	0	0.00	15.80	2	3,475	0.06%
2023/11/29	1.4	15.61	4	15.64	15.65	-2.6	3,395	-0.08%
2023/11/28	4.3	15.65	2.9	15.60	15.65	1.4	3,389	0.04%
2023/11/27	24.1	15.60	4.2	15.62	15.55	19.9	3,344	0.60%
2023/11/24	0.2	15.65	0.6	15.60	15.60	-0.4	3,336	-0.01%
2023/11/23	8	15.65	12.2	15.61	15.70	-4.1	3,312	-0.13%
2023/11/22	1	15.40	22.6	15.40	15.50	-21.6	3,201	-0.68%
2023/11/21	18	15.40	9	15.40	15.45	9.1	3,169	0.29%
2023/11/20	2.4	15.36	2.7	15.35	15.40	-0.4	3,079	-0.01%
2023/11/17	1.2	15.13	28.6	15.22	15.35	-27.4	3,026	-0.91%
2023/11/16	5.5	15.00	20.1	15.03	15.05	-14.7	2,867	-0.51%
2023/11/15	7.4	14.96	22.1	15.00	15.00	-14.7	2,824	-0.52%
2023/11/14	8.5	14.90	7.3	14.94	14.95	1.2	2,820	0.04%
2023/11/13	3.9	14.91	8.6	14.90	14.90	-4.6	2,868	-0.16%
2023/11/10	4.3	14.93	5.5	14.95	14.90	-1.1	2,997	-0.04%
2023/11/09	3.4	14.86	14	14.88	14.90	-10.6	3,030	-0.35%
2023/11/08	5	14.88	16.4	14.85	14.85	-11.4	3,096	-0.37%
2023/11/07	1.2	14.81	1	14.85	14.85	0.2	3,084	0.01%
2023/11/06	0.6	14.93	1	14.85	14.90	-0.4	3,086	-0.01%
2023/11/03	2.4	14.83	14	14.85	14.80	-11.6	3,084	-0.37%
2023/11/02	1.8	14.77	2	14.75	14.80	-0.2	3,126	0.00%
2023/11/01	2.3	14.66	10	14.65	14.70	-7.7	3,122	-0.25%
2023/10/31	6.2	14.68	1	14.65	14.70	5.2	3,135	0.17%
2023/10/30	4.8	14.69	0.3	14.70	14.65	4.5	3,243	0.14%
2023/10/27	0	14.85	0	0.00	14.70	0	3,250	0.00%
2023/10/26	2.8	14.70	7	14.71	14.75	-4.2	3,303	-0.13%
2023/10/25	4.6	14.81	6.1	14.75	14.75	-1.5	3,294	-0.04%
2023/10/24	25	14.75	0.6	14.80	14.75	24.4	3,336	0.73%
2023/10/23	5	14.78	5	14.75	14.80	0	3,373	0.00%
2023/10/20	38.4	14.79	2.5	14.76	14.85	35.8	3,402	1.05%
2023/10/19	1	14.85	5.1	14.90	14.90	-4.1	3,428	-0.12%
2023/10/18	1.1	14.86	6.2	14.89	14.90	-5.1	3,467	-0.15%
2023/10/17	22	14.95	0.4	14.95	14.90	21.6	3,476	0.62%
2023/10/16	7.1	14.91	1.5	14.94	14.95	5.6	3,655	0.15%
2023/10/13	2.8	14.97	6.5	14.95	14.95	-3.7	4,098	-0.09%
2023/10/12	8.7	14.95	9.3	14.95	15.00	-0.7	4,414	-0.02%
2023/10/11	1.3	14.89	23.2	14.87	14.95	-21.9	4,524	-0.48%
2023/10/06	8.1	14.76	2	14.75	14.75	6.1	4,514	0.13%
2023/10/05	14.3	14.69	5	14.70	14.70	9.3	4,580	0.20%
2023/10/04	2.1	14.70	14.5	14.70	14.70	-12.4	4,602	-0.27%
2023/10/03	1.3	14.76	0	0.00	14.80	1.3	4,687	0.03%
2023/10/02	6.1	14.75	42.2	14.75	14.75	-36.1	4,752	-0.76%
2023/09/28	3.4	14.68	1	14.70	14.65	2.4	4,891	0.05%
2023/09/27	10.6	14.70	2	14.70	14.70	8.6	4,938	0.17%
2023/09/26	13.1	14.70	3	14.75	14.70	10.1	4,961	0.20%
2023/09/25	6.7	14.79	0	0.00	14.80	6.7	5,037	0.13%
2023/09/22	0.1	14.80	0	0.00	14.75	0.1	5,226	0.00%
2023/09/21	14.6	14.80	30	14.80	14.75	-15.4	5,228	-0.30%
2023/09/20	7.2	14.86	0	0.00	14.90	7.2	5,212	0.14%
2023/09/19	10.2	14.89	1	14.90	14.85	9.2	5,230	0.18%
2023/09/18	22.4	14.90	15	14.87	14.90	7.4	5,284	0.14%
2023/09/15	14.8	14.91	39.6	14.91	14.95	-24.8	5,308	-0.47%
2023/09/14	24.8	14.94	6	14.85	14.90	18.8	5,299	0.36%
2023/09/13	3.6	14.90	0.8	14.86	14.90	2.7	5,311	0.05%
2023/09/12	13.6	14.80	41	14.80	14.85	-27.4	5,371	-0.51%
2023/09/11	1.9	14.85	84.1	14.85	14.80	-82.2	5,403	-1.52%
2023/09/08	2	14.78	7.7	14.75	14.80	-5.6	5,393	-0.10%
2023/09/07	6.5	14.77	1	14.80	14.75	5.5	5,419	0.10%
2023/09/06	7.4	14.82	0	0.00	14.80	7.4	5,466	0.13%
2023/09/05	2.5	14.94	7	14.94	14.90	-4.5	5,470	-0.08%
2023/09/04	11.3	14.91	124.3	14.90	14.90	-113.1	5,520	-2.05%	大賣/鉅額交易
2023/09/01	127	14.80	2	14.85	14.85	125	5,539	2.26%	大買/鉅額交易
2023/08/31	21.2	14.80	0	0.00	14.75	21.2	5,542	0.38%
2023/08/30	5.3	14.81	1	14.80	14.80	4.3	5,615	0.08%
2023/08/29	5.5	14.78	6.9	14.80	14.80	-1.4	5,620	-0.02%
2023/08/28	6.6	14.70	10.5	14.69	14.70	-3.9	5,646	-0.07%
2023/08/25	50.3	14.64	0.5	14.65	14.60	49.8	5,686	0.88%
2023/08/24	0	14.65	46.2	14.61	14.65	-46.1	5,703	-0.81%
2023/08/23	1.6	14.62	5.2	14.60	14.60	-3.6	5,763	-0.06%
2023/08/22	55	14.64	3.1	14.67	14.65	51.9	5,809	0.89%
2023/08/21	3.9	14.64	2.1	14.67	14.65	1.9	5,828	0.03%
2023/08/18	46.4	14.54	3	14.55	14.55	43.4	5,861	0.74%
2023/08/17	20.6	14.46	10	14.55	14.55	10.6	5,830	0.18%
2023/08/16	51.6	14.45	10	14.45	14.50	41.6	5,797	0.72%
2023/08/15	4.3	14.67	5.2	14.68	14.65	-0.9	5,689	-0.02%
2023/08/14	40.4	14.72	0	0.00	14.70	40.4	5,704	0.71%
2023/08/11	2.2	14.85	0.8	14.90	14.90	1.4	5,765	0.02%
2023/08/10	13.2	14.86	0	0.00	14.85	13.2	5,816	0.23%
2023/08/09	5	14.85	8	14.85	14.85	-3	5,824	-0.05%
2023/08/08	11	14.82	0	0.00	14.80	11	5,865	0.19%
2023/08/07	16.4	14.89	24	14.90	14.90	-7.6	5,967	-0.13%
2023/08/04	2.4	14.84	17	14.90	14.85	-14.6	5,993	-0.24%
2023/08/02	11.4	14.84	3.5	14.83	14.85	7.9	6,033	0.13%
2023/08/01	4.2	14.92	2	14.90	15.00	2.2	6,003	0.04%
2023/07/31	22.1	14.97	4	15.00	14.90	18.1	6,038	0.30%
2023/07/28	8.5	15.00	0.5	15.10	15.00	8	6,037	0.13%
2023/07/27	6.8	15.05	1	15.00	15.05	5.8	6,158	0.09%
2023/07/26	14.9	15.05	3.1	15.00	15.05	11.8	6,289	0.19%
2023/07/25	2.5	14.90	1	14.90	14.90	1.5	6,312	0.02%
2023/07/24	34.3	14.81	16.4	14.81	14.80	17.9	6,290	0.29%
2023/07/21	5.6	14.91	0	0.00	14.90	5.6	6,277	0.09%
2023/07/20	14.8	14.94	0.8	15.00	14.95	14	6,368	0.22%
2023/07/19	37.4	14.96	6	14.98	15.00	31.4	6,347	0.49%
2023/07/18	48.9	15.03	2	15.10	15.15	46.9	6,220	0.75%
2023/07/17	35.6	15.67	156.2	15.65	15.75	-120.6	5,840	-2.07%	大賣/鉅額交易
2023/07/14	19.6	15.53	0.8	15.55	15.55	18.8	5,566	0.34%
2023/07/13	156.4	15.50	0	0.00	15.45	156.4	5,480	2.85%	大買/鉅額交易
2023/07/12	6	15.42	13	15.43	15.50	-7	5,504	-0.13%
2023/07/11	6	15.40	6.4	15.40	15.45	-0.4	5,482	-0.01%
2023/07/10	19.3	15.30	0	0.00	15.25	19.3	5,506	0.35%
2023/07/07	9.7	15.12	3.6	15.14	15.20	6	5,473	0.11%
2023/07/06	48.5	15.25	3.5	15.23	15.20	45	5,464	0.82%
2023/07/05	7.3	15.56	116.2	15.55	15.50	-108.9	5,340	-2.04%	大賣/鉅額交易
2023/07/04	57.4	15.46	2.8	15.46	15.45	54.7	5,311	1.03%
2023/07/03	18.5	15.45	6.2	15.28	15.45	12.3	5,297	0.23%
2023/06/30	10	15.16	62	15.12	15.20	-52.1	5,217	-1.00%
2023/06/29	5	15.00	0.7	14.95	14.95	4.3	5,042	0.09%
2023/06/28	5.1	14.95	0	0.00	14.95	5.1	5,061	0.10%
2023/06/27	1.2	14.95	1	14.95	14.90	0.2	5,091	0.00%
2023/06/26	24.1	14.87	25.4	14.95	14.95	-1.4	5,095	-0.03%
2023/06/21	8.2	14.84	1.4	14.90	14.90	6.8	5,055	0.13%
2023/06/20	1.3	14.80	2	14.80	14.80	-0.7	5,070	-0.01%
2023/06/19	8.4	14.76	0	0.00	14.80	8.4	5,120	0.16%
2023/06/16	23	14.84	0.1	14.85	14.80	22.9	5,149	0.44%
2023/06/15	13.7	14.85	0	0.00	14.80	13.7	5,129	0.27%
2023/06/14	108.3	14.90	81.3	14.90	14.90	27	5,187	0.52%	大買/
2023/06/13	2.4	14.90	0	0.00	14.90	2.4	5,393	0.04%
2023/06/12	31.4	14.85	8.3	14.88	14.85	23.1	5,429	0.43%
2023/06/09	1.1	14.75	6.5	14.75	14.75	-5.4	5,640	-0.09%
2023/06/08	17	14.78	9	14.78	14.70	8	5,831	0.14%
2023/06/07	25	14.80	2	14.80	14.80	23	5,987	0.38%
2023/06/06	5.8	14.80	8	14.80	14.80	-2.2	6,036	-0.04%
2023/06/05	0.7	14.79	5.3	14.75	14.75	-4.6	6,096	-0.07%
2023/06/02	9.4	14.70	0.4	14.70	14.70	9	6,155	0.15%
2023/06/01	13	14.69	0.2	14.70	14.65	12.8	6,229	0.21%
2023/05/31	3.6	14.67	3	14.65	14.65	0.6	6,269	0.01%
2023/05/30	4.4	14.65	7.1	14.70	14.70	-2.7	6,363	-0.04%
2023/05/29	0.4	14.65	7	14.67	14.65	-6.6	6,459	-0.10%
2023/05/26	3.1	14.58	2	14.60	14.60	1.1	6,599	0.02%
2023/05/25	5	14.68	1.1	14.65	14.65	4	6,690	0.06%
2023/05/24	2.2	14.70	2	14.73	14.70	0.2	6,793	0.00%
2023/05/23	1.1	14.71	26.3	14.70	14.70	-25.2	6,811	-0.37%
2023/05/22	0.4	14.71	5	14.72	14.70	-4.6	6,994	-0.07%
2023/05/19	1.1	14.70	2.1	14.70	14.70	-1	7,004	-0.01%
2023/05/18	1	14.70	7	14.72	14.70	-6	7,049	-0.09%
2023/05/17	1	14.65	16.8	14.74	14.75	-15.8	7,009	-0.22%
2023/05/16	1.1	14.65	107	14.65	14.65	-105.9	6,928	-1.53%	大賣/鉅額交易
2023/05/15	12.5	14.55	15	14.59	14.60	-2.5	6,957	-0.04%
2023/05/12	7.2	14.47	7.3	14.51	14.55	-0.1	6,983	0.00%
2023/05/11	30.5	14.50	69.8	14.54	14.55	-39.3	7,003	-0.56%
2023/05/10	3.8	14.70	7	14.74	14.70	-3.2	6,955	-0.05%
2023/05/09	3	14.60	4	14.65	14.70	-1	7,038	-0.01%
2023/05/08	8.5	14.59	4.1	14.64	14.65	4.4	7,071	0.06%
2023/05/05	3.5	14.56	39.2	14.60	14.65	-35.7	7,115	-0.50%
2023/05/04	0	0.00	11.1	14.51	14.55	-11.1	7,194	-0.15%
2023/05/03	14.2	14.44	20.6	14.48	14.45	-6.4	7,183	-0.09%
2023/05/02	3	14.40	30	14.28	14.40	-27	7,141	-0.38%
2023/04/28	1	14.15	7.3	14.14	14.10	-6.3	7,128	-0.09%
2023/04/27	5	14.15	0	0.00	14.10	5	7,151	0.07%
2023/04/26	2	14.10	0	0.00	14.10	2	7,185	0.03%
2023/04/25	0.4	14.10	5.1	14.03	14.00	-4.7	7,220	-0.06%
2023/04/24	5.1	14.00	15	13.95	14.00	-9.9	7,138	-0.14%
2023/04/21	19.4	13.94	0	0.00	13.95	19.4	7,197	0.27%
2023/04/20	9.5	13.92	5	13.95	13.95	4.5	7,250	0.06%
2023/04/19	7.1	14.06	6	14.10	14.10	1.1	7,242	0.02%
2023/04/18	12.6	14.06	10	14.05	14.05	2.6	7,222	0.04%
2023/04/17	28.2	14.15	3.3	14.15	14.15	24.9	7,182	0.35%
2023/04/14	3.1	14.18	4.7	14.20	14.15	-1.6	7,079	-0.02%
2023/04/13	2.3	14.12	12	14.15	14.15	-9.7	7,050	-0.14%
2023/04/12	1	14.10	5.1	14.08	14.10	-4.1	6,995	-0.06%
2023/04/11	2.3	14.00	3	14.00	14.00	-0.7	6,937	-0.01%
2023/04/10	8.1	14.00	1	14.00	13.95	7.1	6,892	0.10%
2023/04/07	2.2	13.93	1.3	13.90	13.95	0.9	6,853	0.01%
2023/04/06	7	13.85	9	13.88	13.90	-2	6,826	-0.03%
2023/03/31	1.2	13.85	1	13.85	13.85	0.2	6,814	0.00%
2023/03/30	15	13.85	0.1	13.89	13.80	14.9	6,848	0.22%
2023/03/29	23	13.85	9	13.85	13.85	14	7,078	0.20%
2023/03/28	3.2	13.85	0	0.00	13.85	3.2	7,090	0.04%
2023/03/27	4.6	13.80	3.3	13.78	13.75	1.3	7,037	0.02%
2023/03/24	4	13.81	0.3	13.80	13.80	3.7	7,039	0.05%
2023/03/23	1.1	13.80	22.5	13.76	13.80	-21.4	7,004	-0.31%
2023/03/22	3.3	13.80	0	0.00	13.80	3.3	6,973	0.05%
2023/03/21	2	13.80	1	13.70	13.75	1	6,921	0.01%
2023/03/20	33.4	13.59	15.7	13.55	13.60	17.7	6,858	0.26%
2023/03/17	8.4	13.56	0	0.00	13.55	8.4	6,842	0.12%
2023/03/16	31.5	13.50	9	13.50	13.50	22.5	6,757	0.33%
2023/03/15	20.7	13.70	1	13.70	13.70	19.7	6,556	0.30%
2023/03/14	36.4	13.60	1	13.60	13.60	35.4	6,510	0.54%
2023/03/13	38	13.70	30.3	13.60	13.75	7.7	6,266	0.12%
2023/03/10	33.2	13.87	0	0.00	13.90	33.2	6,050	0.55%
2023/03/09	9.3	14.09	93	14.06	14.05	-83.7	5,909	-1.42%
2023/03/08	3	14.10	15.8	14.10	14.15	-12.8	5,845	-0.22%
2023/03/07	17	13.98	3.5	13.98	14.05	13.5	5,796	0.23%
2023/03/06	2.9	13.85	6	13.87	13.90	-3.1	5,682	-0.05%
2023/03/03	18.7	13.75	33	13.75	13.75	-14.3	5,597	-0.26%
2023/03/02	17.7	13.78	106.4	13.80	13.75	-88.7	5,567	-1.59%	大賣/
2023/03/01	9	13.84	14.1	13.85	13.90	-5.1	5,443	-0.09%
2023/02/24	57	13.74	3	13.77	13.75	54	5,339	1.01%
2023/02/23	7.4	13.64	3.7	13.62	13.65	3.6	5,141	0.07%
2023/02/22	4.6	13.39	0	0.00	13.45	4.6	5,001	0.09%
2023/02/21	11	13.43	1	13.40	13.35	10	4,879	0.20%
2023/02/20	3.2	13.40	7.2	13.34	13.40	-4.1	4,846	-0.08%
2023/02/17	4.1	13.21	5.2	13.23	13.25	-1.1	4,645	-0.02%
2023/02/16	39	13.20	7	13.20	13.20	32	4,645	0.69%
2023/02/15	22.5	13.23	0.5	13.30	13.20	22	4,625	0.48%
2023/02/14	3.1	13.22	20.2	13.25	13.25	-17.1	4,611	-0.37%
2023/02/13	7.3	13.21	5.9	13.20	13.25	1.4	4,583	0.03%
2023/02/10	10.8	13.21	1.6	13.22	13.20	9.2	4,525	0.20%
2023/02/09	4.1	13.21	7	13.25	13.20	-2.9	4,484	-0.06%
2023/02/08	3	13.25	0	0.00	13.20	3	4,419	0.07%
2023/02/07	15.4	13.18	0.7	13.20	13.20	14.6	4,333	0.34%
2023/02/06	21.3	13.20	3	13.22	13.20	18.3	4,217	0.43%
2023/02/03	6.1	13.20	3.1	13.25	13.25	3	4,145	0.07%
2023/02/02	7	13.20	12.1	13.20	13.20	-5.1	4,044	-0.13%
2023/02/01	25.7	13.15	0	0.00	13.10	25.7	3,912	0.66%
2023/01/31	1.3	13.06	3	13.13	13.10	-1.6	3,879	-0.04%
2023/01/30	16.4	13.07	8.5	13.05	13.10	7.9	3,815	0.21%
2023/01/17	9.4	13.07	6.9	13.06	13.05	2.5	3,692	0.07%
2023/01/16	4.9	13.09	1.2	13.06	13.10	3.7	3,604	0.10%
2023/01/13	18.1	13.04	0	0.00	13.05	18.1	3,586	0.50%
2023/01/12	17	13.07	0.6	13.10	13.05	16.4	3,620	0.45%
2023/01/11	63.3	13.10	6	13.14	13.10	57.3	3,655	1.57%
2023/01/10	2.1	13.03	10.5	13.10	13.10	-8.4	3,627	-0.23%
2023/01/09	94.3	12.95	7.3	13.00	13.00	87	3,597	2.42%
2023/01/06	5.6	12.89	1.6	12.95	12.90	4.1	3,593	0.11%
2023/01/05	0.8	12.90	0	0.00	12.90	0.8	3,688	0.02%
2023/01/04	5	12.82	0.6	12.85	12.80	4.4	3,685	0.12%
2023/01/03	5.7	12.81	1.5	12.82	12.80	4.2	3,760	0.11%
2022/12/30	4	12.83	0	0.00	12.80	4	3,751	0.11%
2022/12/29	5	12.81	2.2	12.83	12.80	2.8	3,749	0.07%
2022/12/28	2.8	12.86	27	12.85	12.85	-24.2	3,778	-0.64%
2022/12/27	9.9	12.90	0.1	12.90	12.90	9.8	3,789	0.26%
2022/12/26	1.7	12.83	5.1	12.85	12.85	-3.4	3,828	-0.09%
2022/12/23	14.4	12.81	0	0.00	12.80	14.4	3,880	0.37%
2022/12/22	3.7	12.81	5	12.80	12.85	-1.3	3,917	-0.03%
2022/12/21	120.6	12.80	5.4	12.82	12.80	115.2	3,953	2.92%	大買/鉅額交易
2022/12/20	2.9	13.01	4	13.00	12.95	-1.1	3,763	-0.03%
2022/12/19	1.3	13.02	0	0.00	13.05	1.3	3,818	0.03%
2022/12/16	8.5	13.01	1	13.10	13.10	7.5	3,829	0.20%
2022/12/15	1.7	13.13	0.3	13.15	13.10	1.4	3,832	0.04%
2022/12/14	0	0.00	2	13.05	13.10	-2	3,850	-0.05%
2022/12/13	4.5	13.07	5	13.10	13.05	-0.5	3,832	-0.01%
2022/12/12	2.5	13.12	0.1	13.10	13.10	2.5	3,884	0.06%
2022/12/09	1.2	13.04	19	13.08	13.15	-17.9	4,134	-0.43%
2022/12/08	5.7	13.01	4	13.00	12.95	1.7	4,129	0.04%
2022/12/07	2	13.00	0	0.00	13.00	2	4,152	0.05%
2022/12/06	3.1	13.07	5	13.05	13.00	-1.9	4,145	-0.05%
2022/12/05	3.2	13.14	1.1	13.16	13.15	2.1	4,197	0.05%
2022/12/02	4.5	13.12	11	13.15	13.10	-6.5	4,207	-0.15%
2022/12/01	2	13.15	0.1	13.20	13.15	1.9	4,264	0.04%
2022/11/29	1.8	13.04	6	13.07	13.15	-4.2	4,285	-0.10%
2022/11/28	4	13.00	0	0.00	13.05	4	4,269	0.09%
2022/11/25	5.3	13.01	8.3	13.00	13.05	-3	4,339	-0.07%
2022/11/24	0.4	12.99	5	13.00	13.05	-4.7	4,349	-0.11%
2022/11/23	3.1	12.90	0	0.00	12.95	3.1	4,328	0.07%
2022/11/22	1.2	12.85	0.6	12.85	12.85	0.6	4,317	0.01%
2022/11/21	3.5	12.74	0	0.00	12.75	3.5	4,315	0.08%
2022/11/18	4.6	12.71	0.5	12.70	12.75	4.2	4,338	0.10%
2022/11/17	2.2	12.75	0	0.00	12.75	2.2	4,353	0.05%
2022/11/16	68.8	12.79	0	0.00	12.70	68.8	4,356	1.58%
2022/11/15	59.9	12.86	0	0.00	12.90	59.9	4,331	1.38%
2022/11/14	1	12.85	84	12.85	12.95	-83	4,307	-1.93%
2022/11/11	10	12.90	0.6	12.95	12.90	9.4	4,264	0.22%
2022/11/10	2.8	12.82	1.1	12.81	12.75	1.7	4,257	0.04%
2022/11/09	0.3	12.90	6.9	12.86	12.90	-6.7	4,254	-0.16%
2022/11/08	0	0.00	1	12.75	12.70	-1	4,229	-0.02%
2022/11/07	17.7	12.56	0.6	12.57	12.60	17.1	4,212	0.41%
2022/11/04	0.4	12.46	0.4	12.43	12.50	0	4,241	0.00%
2022/11/03	0.7	12.45	0	0.00	12.40	0.7	4,282	0.02%
2022/11/02	13.2	12.46	0.5	12.50	12.45	12.7	4,285	0.30%
2022/10/31	0	0.00	2	12.55	12.55	-2	4,274	-0.05%
2022/10/28	1	12.50	2	12.50	12.50	-1	4,269	-0.02%
2022/10/27	1.2	12.54	19	12.53	12.45	-17.8	4,288	-0.41%
2022/10/26	0.5	12.49	5	12.48	12.45	-4.5	4,280	-0.10%
2022/10/25	2.3	12.39	0	12.40	12.35	2.3	4,256	0.05%
2022/10/24	1	12.40	3.5	12.37	12.35	-2.5	4,248	-0.06%
2022/10/21	0.1	12.21	3.8	12.23	12.25	-3.7	4,271	-0.09%
2022/10/20	19.8	12.14	213	12.15	12.20	-193.2	4,234	-4.56%	大賣/鉅額交易
2022/10/19	24.7	12.51	10	12.46	12.40	14.7	4,117	0.36%
2022/10/18	14.5	12.63	14.5	12.56	12.65	0	4,054	0.00%
2022/10/17	26.7	12.64	20	12.70	12.65	6.7	4,008	0.17%
2022/10/14	28.9	12.89	16	12.86	12.85	12.9	3,986	0.32%
2022/10/13	30.8	12.94	42.6	13.00	12.80	-11.8	4,037	-0.29%
2022/10/12	14.6	13.04	20	13.05	13.05	-5.5	4,079	-0.13%
2022/10/11	23	13.08	15.7	13.05	13.00	7.3	4,314	0.17%
2022/10/07	3.3	13.12	1	13.10	13.15	2.3	4,344	0.05%
2022/10/06	15	13.09	0	0.00	13.10	15	4,371	0.34%
2022/10/05	9.8	13.13	100	13.18	13.05	-90.2	4,433	-2.03%
2022/10/04	115.2	13.07	5	13.06	13.10	110.2	4,464	2.47%	大買/鉅額交易
2022/10/03	6.8	13.08	2.8	13.10	13.10	4	4,464	0.09%
2022/09/30	4.9	13.10	30.1	13.10	13.15	-25.2	4,468	-0.56%
2022/09/29	4.9	13.07	92	13.12	13.20	-87.1	4,468	-1.95%
2022/09/28	62.3	13.17	22.7	13.08	13.05	39.6	4,495	0.88%
2022/09/27	53.4	13.31	3.3	13.33	13.30	50.1	4,445	1.13%
2022/09/26	82.2	13.40	2	13.45	13.35	80.2	4,429	1.81%
2022/09/23	2.7	13.62	0	0.00	13.55	2.7	4,403	0.06%
2022/09/22	47.2	13.50	49.1	13.60	13.60	-1.9	4,488	-0.04%
2022/09/21	7.7	13.52	0	0.00	13.55	7.7	4,457	0.17%
2022/09/20	3.2	13.57	50	13.60	13.55	-46.8	4,448	-1.05%
2022/09/19	52	13.50	16	13.51	13.55	36	4,465	0.81%
2022/09/16	12.7	13.51	41	13.60	13.45	-28.3	4,446	-0.64%
2022/09/15	2.2	13.60	144	13.61	13.65	-141.8	4,240	-3.34%	大賣/鉅額交易
2022/09/14	135	13.59	2	13.60	13.55	133	4,252	3.13%	大買/鉅額交易
2022/09/13	39.9	13.65	150	13.69	13.65	-110.1	4,290	-2.57%	大賣/鉅額交易
2022/09/12	184.6	13.60	121	13.70	13.70	63.6	4,426	1.44%	大買/大賣/
2022/09/08	32	13.55	3.3	13.60	13.65	28.7	4,546	0.63%
2022/09/07	128.2	13.53	80	13.70	13.55	48.2	4,599	1.05%	大買/
2022/09/06	94.7	13.69	8.1	13.71	13.70	86.6	4,590	1.89%
2022/09/05	30.5	13.79	10.4	13.78	13.80	20.2	4,576	0.44%
2022/09/02	20.1	13.74	50	13.75	13.70	-29.9	4,588	-0.65%
2022/09/01	52.9	13.55	51	13.66	13.70	1.9	4,588	0.04%
2022/08/31	1.5	13.60	43.7	13.63	13.65	-42.2	4,511	-0.94%
2022/08/30	12.2	13.51	0	0.00	13.50	12.2	4,513	0.27%
2022/08/29	8.4	13.52	10	13.55	13.55	-1.7	4,507	-0.04%
2022/08/26	36.4	13.58	0.1	13.60	13.60	36.2	4,509	0.80%
2022/08/25	4.4	13.55	10	13.55	13.55	-5.6	4,513	-0.12%
2022/08/24	12.9	13.51	25.2	13.52	13.50	-12.4	4,508	-0.27%
2022/08/23	34	13.44	16	13.45	13.45	18	4,529	0.40%
2022/08/22	5.1	13.46	2.1	13.50	13.45	3	4,560	0.07%
2022/08/19	11.8	13.50	0.5	13.50	13.45	11.3	4,583	0.25%
2022/08/18	0.2	13.50	0	0.00	13.45	0.2	4,601	0.00%
2022/08/17	7.9	13.49	0	0.00	13.45	7.9	4,630	0.17%
2022/08/16	3.7	13.54	0	0.00	13.55	3.7	4,618	0.08%
2022/08/15	33	13.57	2	13.60	13.60	31	4,645	0.67%
2022/08/12	52.2	13.65	2.1	13.70	13.65	50.1	4,669	1.07%
2022/08/11	3	13.65	3	13.57	13.70	0	4,732	0.00%
2022/08/10	1.1	13.42	1.2	13.51	13.50	-0.1	4,772	0.00%
2022/08/09	4.2	13.30	6	13.32	13.35	-1.8	4,781	-0.04%
2022/08/08	4.2	13.23	4.2	13.25	13.25	0	4,852	0.00%
2022/08/05	6	13.25	0	0.00	13.25	6	4,941	0.12%
2022/08/04	6.3	13.04	2	13.10	13.15	4.3	5,083	0.09%
2022/08/03	13.2	13.16	4	13.15	13.05	9.2	5,105	0.18%
2022/08/02	7.2	13.26	0	0.00	13.20	7.2	5,208	0.14%
2022/08/01	7.1	13.38	1	13.35	13.40	6.1	5,404	0.11%
2022/07/29	4.2	13.36	1	13.40	13.30	3.2	5,555	0.06%
2022/07/28	3.1	13.31	0.4	13.20	13.40	2.7	5,672	0.05%
2022/07/27	0	0.00	25.2	13.11	13.15	-25.2	5,666	-0.44%
2022/07/26	2	13.08	0.6	13.15	13.05	1.4	5,745	0.02%
2022/07/25	0.2	13.15	0.2	13.15	13.10	0	5,763	0.00%
2022/07/22	1	12.95	0.3	13.07	13.05	0.7	5,794	0.01%
2022/07/21	8.3	12.92	0.6	12.97	12.95	7.7	5,862	0.13%
2022/07/20	23.5	13.02	1	13.05	12.85	22.5	5,870	0.38%
2022/07/19	49.8	12.94	10	12.90	13.00	39.8	5,854	0.68%
2022/07/18	17.6	13.71	3.1	13.83	13.70	14.5	5,825	0.25%
2022/07/15	23.3	13.57	5	13.56	13.60	18.3	5,675	0.32%
2022/07/14	5.2	13.57	1.7	13.62	13.60	3.5	5,710	0.06%
2022/07/13	3.6	13.52	5	13.58	13.55	-1.4	5,748	-0.02%
2022/07/12	22.3	13.46	53	13.50	13.45	-30.8	5,911	-0.52%
2022/07/11	1.3	13.71	3	13.70	13.65	-1.7	5,938	-0.03%
2022/07/08	3.6	13.64	2	13.60	13.65	1.6	6,261	0.03%
2022/07/07	2.1	13.53	1.1	13.60	13.55	1	6,347	0.02%
2022/07/06	36	13.58	79.7	13.61	13.55	-43.7	6,480	-0.67%
2022/07/05	3.7	13.68	0	0.00	13.75	3.7	6,683	0.06%
2022/07/04	15.1	13.55	0	0.00	13.60	15.1	6,820	0.22%
2022/07/01	45.1	13.57	12	13.58	13.55	33.1	7,211	0.46%
2022/06/30	76.6	13.54	0	0.00	13.55	76.6	7,316	1.05%
2022/06/29	2.3	13.66	6.5	13.70	13.75	-4.2	7,298	-0.06%
2022/06/28	2.6	13.67	0	0.00	13.75	2.6	7,515	0.03%
2022/06/27	1.2	13.80	25	13.80	13.80	-23.8	7,595	-0.31%
2022/06/24	0.5	13.70	0	0.00	13.70	0.5	7,630	0.01%
2022/06/23	30	13.48	1	13.60	13.60	29	7,685	0.38%
2022/06/22	3.5	13.49	0	0.00	13.45	3.5	7,821	0.05%
2022/06/21	0	0.00	12	13.68	13.65	-12	7,917	-0.15%
2022/06/20	71	13.66	0	0.00	13.40	71	8,058	0.88%
2022/06/17	32.8	13.63	5	13.60	13.95	27.8	7,960	0.35%
2022/06/16	27.2	13.82	0.1	13.85	13.75	27.1	7,911	0.34%
2022/06/15	27.3	13.82	8	13.90	13.85	19.3	8,270	0.23%
2022/06/14	73.1	13.76	30	13.73	13.90	43.1	8,405	0.51%
2022/06/13	62.7	13.65	0	0.00	13.70	62.7	8,635	0.73%
2022/06/10	2.3	13.71	1	13.80	13.85	1.3	8,652	0.01%
2022/06/09	9.4	13.85	0	0.00	13.85	9.4	8,699	0.11%
2022/06/08	17	13.86	2.3	13.91	13.95	14.7	8,768	0.17%
2022/06/07	16.2	13.80	2	13.80	13.85	14.2	8,851	0.16%
2022/06/06	6.4	13.92	1	13.95	13.90	5.4	8,966	0.06%
2022/06/02	2.7	13.88	10.6	13.89	13.90	-7.9	9,121	-0.09%
2022/06/01	5.5	13.88	0	0.00	13.90	5.5	9,290	0.06%
2022/05/31	4.2	13.98	0	0.00	13.95	4.2	9,303	0.05%
2022/05/30	5.5	14.10	21	14.10	14.15	-15.5	9,301	-0.17%
2022/05/27	0	0.00	2	14.00	14.00	-2	9,302	-0.02%
2022/05/26	2	13.85	0.3	13.90	13.90	1.7	9,340	0.02%
2022/05/25	15.7	13.72	1.8	13.80	13.90	13.9	9,448	0.15%
2022/05/24	62.6	13.79	7	13.75	13.80	55.6	9,604	0.58%
2022/05/23	18.4	13.69	21	13.80	13.80	-2.6	9,619	-0.03%
2022/05/20	1.8	13.77	2.7	13.78	13.80	-0.9	9,719	-0.01%
2022/05/19	24.4	13.56	2.6	13.70	13.75	21.8	9,705	0.22%
2022/05/18	8.4	13.70	15	13.84	13.85	-6.6	9,688	-0.07%
2022/05/17	8.1	13.44	19	13.47	13.50	-10.9	9,655	-0.11%
2022/05/16	12	13.34	0.2	13.45	13.40	11.8	9,650	0.12%
2022/05/13	6.1	13.35	16	13.37	13.50	-9.9	9,644	-0.10%
2022/05/12	86.5	13.48	10.2	13.50	13.35	76.3	9,630	0.79%
2022/05/11	4.3	13.92	1	14.00	13.85	3.3	9,549	0.03%
2022/05/10	2.5	13.75	24	13.91	13.90	-21.5	9,576	-0.22%
2022/05/09	90.6	13.79	22	13.80	13.75	68.6	9,563	0.72%
2022/05/06	36.3	14.21	15.6	14.16	14.20	20.7	9,536	0.22%
2022/05/05	46.4	14.56	102	14.48	14.50	-55.6	9,572	-0.58%	大賣/
2022/05/04	29.1	14.65	12	14.70	14.65	17.1	9,500	0.18%
2022/05/03	23.9	14.71	0.4	14.80	14.70	23.6	9,564	0.25%
2022/04/29	35.7	14.90	0	0.00	14.95	35.7	9,791	0.36%
2022/04/28	7.2	14.83	4.1	14.95	14.95	3.1	9,955	0.03%
2022/04/27	62.7	14.90	2.2	14.91	14.90	60.4	10,020	0.60%
2022/04/26	4.7	14.98	31.9	15.02	15.10	-27.3	10,027	-0.27%
2022/04/25	18.6	14.98	37.1	14.92	14.95	-18.5	10,112	-0.18%
2022/04/22	6	15.03	14	15.14	15.25	-8	10,221	-0.08%
2022/04/21	11.5	14.81	22	14.94	15.05	-10.5	10,444	-0.10%
2022/04/20	23.9	14.78	4	14.75	15.00	19.9	10,773	0.18%
2022/04/19	9.1	14.88	2	14.90	14.90	7.1	11,067	0.06%
2022/04/18	48	14.69	93.3	14.77	14.75	-45.3	12,254	-0.37%
2022/04/15	17.1	15.16	138.3	15.13	15.15	-121.3	12,176	-1.00%	大賣/鉅額交易
2022/04/14	85.8	15.24	26.3	15.21	15.15	59.4	12,347	0.48%
2022/04/13	46.3	15.56	31.2	15.75	15.75	15.1	12,104	0.12%
2022/04/12	41.2	15.70	12	15.75	15.75	29.2	12,199	0.24%
2022/04/11	252.6	16.00	5.8	15.95	16.00	246.8	12,060	2.05%	大買/鉅額交易
2022/04/08	28	15.30	313	15.22	15.75	-285	11,837	-2.41%	大賣/鉅額交易
2022/04/07	80.9	15.59	159.2	15.49	15.35	-78.3	11,713	-0.67%	大賣/
2022/04/06	14.7	15.30	9.1	15.43	15.55	5.7	11,389	0.05%
2022/04/01	29.5	15.23	8.1	15.19	15.20	21.4	11,351	0.19%
2022/03/31	22	15.16	4.1	15.14	15.15	17.9	11,470	0.16%
2022/03/30	245	14.95	42	14.90	14.95	203	11,273	1.80%	大買/鉅額交易
2022/03/29	7.5	14.83	1.3	14.81	14.80	6.1	11,189	0.05%
2022/03/28	47.5	14.70	15	14.80	14.85	32.5	11,160	0.29%
2022/03/25	81.6	14.76	4	14.71	14.70	77.6	11,087	0.70%
2022/03/24	101.5	14.99	8	14.99	15.00	93.5	10,926	0.86%	大買/
2022/03/23	127	14.94	26.6	14.98	15.05	100.4	10,830	0.93%	大買/
2022/03/22	31.9	14.65	1	14.65	14.65	30.9	10,622	0.29%
2022/03/21	11	14.68	50.9	14.69	14.70	-39.9	10,611	-0.38%
2022/03/18	31	14.63	9.1	14.70	14.75	22	10,519	0.21%
2022/03/17	24.1	14.33	12.6	14.30	14.35	11.5	10,135	0.11%
2022/03/16	16.4	13.99	73	14.05	14.15	-56.6	9,988	-0.57%
2022/03/15	16.4	13.78	15	13.75	13.80	1.4	9,752	0.01%
2022/03/14	2	13.75	4.2	13.73	13.70	-2.2	9,780	-0.02%
2022/03/11	24	13.57	20	13.65	13.70	4	9,755	0.04%
2022/03/10	16.8	13.65	28	13.59	13.70	-11.2	9,690	-0.12%
2022/03/09	37	13.29	0	0.00	13.35	37	9,647	0.38%
2022/03/08	38.2	13.23	3.3	13.26	13.25	34.9	9,516	0.37%
2022/03/07	100.5	13.33	14.8	13.39	13.40	85.7	9,374	0.91%
2022/03/04	11.1	13.58	1	13.55	13.60	10.1	9,279	0.11%
2022/03/03	4.1	13.65	5	13.65	13.65	-0.9	9,317	-0.01%
2022/03/02	22.3	13.61	1	13.65	13.65	21.3	9,338	0.23%
2022/03/01	3.1	13.62	2	13.60	13.70	1.1	9,306	0.01%
2022/02/25	41.8	13.42	62	13.40	13.40	-20.2	9,255	-0.22%
2022/02/24	41.5	13.35	1.2	13.42	13.35	40.3	9,162	0.44%
2022/02/23	35	13.52	0	0.00	13.55	35	9,014	0.39%
2022/02/22	53.1	13.52	23	13.50	13.55	30.1	9,066	0.33%
2022/02/21	31.5	13.70	6.9	13.69	13.65	24.7	9,092	0.27%
2022/02/18	17.6	13.70	0	0.00	13.75	17.6	9,255	0.19%
2022/02/17	14.5	13.71	108.1	13.70	13.70	-93.6	9,255	-1.01%	大賣/
2022/02/16	23.9	13.70	5.1	13.70	13.70	18.8	9,257	0.20%
2022/02/15	25.2	13.73	6	13.75	13.65	19.2	9,293	0.21%
2022/02/14	24.7	13.67	1	13.80	13.75	23.7	9,233	0.26%
2022/02/11	10.1	13.71	10.8	13.75	13.80	-0.7	9,171	-0.01%
2022/02/10	25.6	13.72	17	13.70	13.75	8.6	9,127	0.09%
2022/02/09	21	13.78	7	13.79	13.80	14	9,078	0.15%
2022/02/08	96.4	13.79	113	13.77	13.85	-16.6	8,981	-0.18%	大賣/
2022/02/07	62	13.60	18.3	13.71	13.65	43.7	8,819	0.50%
2022/01/26	18	13.38	11.2	13.35	13.30	6.8	8,678	0.08%
2022/01/25	59.4	13.25	10	13.20	13.20	49.4	8,651	0.57%
2022/01/24	68.2	13.15	2.8	13.15	13.40	65.4	8,588	0.76%
2022/01/21	37.3	13.22	76.2	13.22	13.20	-38.9	8,332	-0.47%
2022/01/20	15.5	13.42	5	13.44	13.45	10.4	8,158	0.13%
2022/01/19	17.2	13.53	100	13.65	13.55	-82.8	8,135	-1.02%
2022/01/18	29.3	13.53	3	13.63	13.65	26.3	8,099	0.32%
2022/01/17	115.9	13.55	6.9	13.58	13.55	109	7,991	1.36%	大買/鉅額交易
2022/01/14	99	13.77	59.1	13.65	13.75	39.9	7,835	0.51%
2022/01/13	47.9	13.76	59.3	13.74	13.85	-11.4	7,675	-0.15%
2022/01/12	70.6	13.49	126.2	13.50	13.55	-55.7	7,345	-0.76%	大賣/
2022/01/11	284.8	13.36	136.6	13.37	13.60	148.2	6,983	2.12%	大買/大賣/鉅額交易
2022/01/10	28.9	12.80	29.4	12.84	12.90	-0.5	5,799	-0.01%
2022/01/07	6	12.58	20.9	12.55	12.60	-14.9	5,674	-0.26%
2022/01/06	3	12.35	14.6	12.31	12.35	-11.6	5,424	-0.21%
2022/01/05	51.5	12.34	14.2	12.29	12.35	37.3	5,346	0.70%
2022/01/04	11	12.15	6	12.17	12.20	5	5,210	0.10%
2022/01/03	19	12.16	103.8	12.15	12.20	-84.8	5,178	-1.64%	大賣/
2021/12/30	8.3	12.17	13	12.15	12.15	-4.7	5,138	-0.09%
2021/12/29	19.2	12.11	52	12.12	12.15	-32.8	5,118	-0.64%
2021/12/28	78.6	12.05	151.1	12.05	12.05	-72.5	5,057	-1.43%	大賣/
2021/12/27	32.1	12.00	6.2	12.00	12.00	25.9	4,944	0.52%
2021/12/24	20.6	12.07	0	12.05	12.05	20.6	4,855	0.42%
2021/12/23	2	12.10	3	12.05	12.05	-1	4,875	-0.02%
2021/12/22	6	12.05	3	12.05	12.05	3	4,893	0.06%
2021/12/21	44	12.04	0	0.00	12.00	44	4,901	0.90%
2021/12/20	42.2	12.01	1	12.00	12.00	41.2	4,958	0.83%
2021/12/17	26.2	12.00	1.5	12.02	12.05	24.7	4,957	0.50%
2021/12/16	22	12.00	5	12.00	12.00	17	4,930	0.34%
2021/12/15	0.2	12.00	4	11.98	12.00	-3.8	5,022	-0.08%
2021/12/14	8.2	12.00	3.2	12.00	12.00	5	5,195	0.10%
2021/12/13	6	12.05	2	12.05	12.05	4	5,238	0.08%
2021/12/10	8.4	12.01	22	12.00	12.05	-13.6	5,378	-0.25%
2021/12/09	12.5	12.00	0	0.00	12.05	12.5	5,445	0.23%
2021/12/08	8	12.00	0.8	12.00	12.00	7.2	5,513	0.13%
2021/12/07	0.1	11.95	3	11.95	12.00	-2.9	5,452	-0.05%
2021/12/06	32.3	11.96	1	11.95	11.95	31.3	5,470	0.57%
2021/12/03	5	12.00	2.1	11.95	12.00	2.9	5,541	0.05%
2021/12/01	3	11.97	0.2	11.99	12.00	2.8	5,556	0.05%
2021/11/30	10	11.96	5.1	11.95	11.90	4.9	5,609	0.09%
2021/11/29	7.4	11.97	0	0.00	11.95	7.4	5,634	0.13%
2021/11/26	16.1	12.07	0	0.00	12.05	16.1	5,662	0.28%
2021/11/25	3.2	12.10	2.1	12.05	12.10	1.1	6,176	0.02%
2021/11/24	0.8	12.05	18	12.03	12.10	-17.2	6,607	-0.26%
2021/11/23	7	12.07	0	0.00	12.00	7	6,862	0.10%
2021/11/22	10.2	12.05	0.1	12.10	12.10	10.2	6,968	0.15%
2021/11/19	7.2	12.09	1	12.10	12.05	6.2	7,010	0.09%
2021/11/18	5.3	12.10	110	12.20	12.20	-104.7	6,985	-1.50%	大賣/鉅額交易
2021/11/17	132	12.05	15.1	12.02	12.05	116.9	6,849	1.71%	大買/鉅額交易
2021/11/16	0	0.00	15	11.95	12.00	-15	6,749	-0.22%
2021/11/15	2.3	12.00	2.7	11.96	12.00	-0.4	6,784	-0.01%
2021/11/12	4	11.95	1	11.95	12.00	3	6,783	0.04%
2021/11/11	1.2	11.95	7.3	11.90	11.95	-6.1	6,747	-0.09%
2021/11/10	0.2	11.95	0	0.00	11.95	0.2	6,841	0.00%
2021/11/09	0.1	11.95	2	11.93	11.90	-1.9	6,884	-0.03%
2021/11/08	2	11.90	0.5	11.90	11.95	1.5	6,888	0.02%
2021/11/05	22.2	11.94	4	11.95	11.95	18.2	6,907	0.26%
2021/11/04	1.1	12.00	3	11.95	11.95	-1.9	6,951	-0.03%
2021/11/03	9.3	12.00	1.7	12.02	12.00	7.6	6,946	0.11%
2021/11/02	14	11.97	4.2	11.95	12.00	9.8	6,914	0.14%
2021/11/01	4.3	11.95	0.1	11.95	11.95	4.2	6,905	0.06%
2021/10/29	9	11.90	4	11.90	11.95	5	6,915	0.07%
2021/10/28	0.4	12.00	2	11.90	11.90	-1.6	6,871	-0.02%
2021/10/27	2	12.00	0.8	12.00	11.95	1.2	6,864	0.02%
2021/10/26	1.8	11.95	5.6	11.95	11.95	-3.8	6,792	-0.06%
2021/10/25	3.7	11.94	2	11.90	11.95	1.7	6,754	0.03%
2021/10/22	11	11.90	0.2	11.95	11.95	10.8	6,807	0.16%
2021/10/21	30.6	11.93	7.7	11.99	11.90	22.9	6,808	0.34%
2021/10/20	1.7	11.78	112.6	11.80	11.80	-110.9	6,666	-1.66%	大賣/鉅額交易
2021/10/19	3.1	11.70	0.7	11.71	11.70	2.5	6,607	0.04%
2021/10/18	7	11.66	26	11.65	11.70	-19	6,588	-0.29%
2021/10/15	11	11.64	0	0.00	11.65	11	6,594	0.17%
2021/10/14	10.5	11.60	0.7	11.60	11.60	9.8	6,620	0.15%
2021/10/13	4	11.60	1	11.60	11.60	3	6,660	0.05%
2021/10/12	1.3	11.57	8	11.55	11.60	-6.7	6,714	-0.10%
2021/10/08	2	11.55	1.6	11.55	11.55	0.4	6,656	0.01%
2021/10/07	13.6	11.55	0	0.00	11.55	13.6	6,680	0.20%
2021/10/06	14	11.50	5	11.52	11.55	9	6,717	0.13%
2021/10/05	13	11.51	0	0.00	11.50	13	6,776	0.19%
2021/10/04	15	11.51	0	0.00	11.55	15	6,784	0.22%
2021/10/01	20.5	11.51	0.3	11.54	11.50	20.2	6,800	0.30%
2021/09/30	7.9	11.56	0	0.00	11.60	7.9	6,724	0.12%
2021/09/29	4	11.53	2	11.55	11.55	2	6,730	0.03%
2021/09/28	14	11.57	0	0.00	11.60	14	6,747	0.21%
2021/09/27	3.3	11.60	1	11.60	11.55	2.3	6,763	0.03%
2021/09/24	3	11.57	23	11.55	11.55	-20	6,736	-0.30%
2021/09/23	6.1	11.52	0	0.00	11.50	6.1	6,755	0.09%
2021/09/22	35.5	11.42	2	11.35	11.45	33.5	6,779	0.49%
2021/09/17	3	11.55	0	0.00	11.50	3	6,703	0.04%
2021/09/16	20.9	11.44	0	0.00	11.50	20.9	6,504	0.32%
2021/09/15	40.6	11.42	14	11.40	11.40	26.6	6,414	0.42%
2021/09/14	24.1	11.53	0.1	11.55	11.50	24	6,264	0.38%
2021/09/13	16.6	11.55	1	11.60	11.55	15.6	6,172	0.25%
2021/09/10	10.2	11.60	2.2	11.56	11.55	8.1	6,092	0.13%
2021/09/09	80	11.55	1	11.50	11.55	79	6,250	1.26%
2021/09/08	5.6	11.60	0	0.00	11.55	5.6	6,226	0.09%
2021/09/07	2	11.70	0	0.00	11.65	2	6,207	0.03%
2021/09/06	4.7	11.72	70	11.75	11.70	-65.3	6,217	-1.05%
2021/09/03	3	11.68	3	11.65	11.75	0	6,182	0.00%
2021/09/02	9.2	11.63	3	11.60	11.60	6.2	6,111	0.10%
2021/09/01	48	11.74	11	11.70	11.70	37	6,039	0.61%
2021/08/31	92.6	11.65	17	11.66	11.75	75.6	5,938	1.27%
2021/08/30	52.3	12.19	25.5	12.20	12.20	26.8	5,404	0.50%
2021/08/27	3.4	12.09	58	12.08	12.10	-54.6	4,991	-1.09%
2021/08/26	18	12.00	44	12.00	12.00	-26	4,724	-0.55%
2021/08/25	4.4	12.00	0.2	12.00	12.00	4.1	4,639	0.09%
2021/08/24	14.5	11.95	4.1	11.95	11.95	10.4	4,618	0.22%
2021/08/23	24.1	11.95	2	11.90	11.95	22.1	4,593	0.48%
2021/08/20	28.1	11.86	5.3	11.85	11.90	22.8	4,610	0.50%
2021/08/19	6.1	11.85	14	11.90	11.85	-7.9	4,692	-0.17%
2021/08/18	1.6	11.90	25	11.87	11.90	-23.4	4,657	-0.50%
2021/08/17	37.2	11.89	0.1	11.90	11.90	37.1	4,653	0.80%
2021/08/16	22.2	11.88	2	11.95	11.90	20.2	4,627	0.44%
2021/08/13	4.3	11.94	0	0.00	11.95	4.3	4,558	0.09%
2021/08/12	0.2	11.95	1	11.95	12.00	-0.8	4,531	-0.02%
2021/08/11	0.1	11.95	2.1	11.95	12.00	-2	4,578	-0.04%
2021/08/09	0.8	12.00	1	11.95	11.95	-0.2	4,929	0.00%
2021/08/06	1.1	12.00	0	0.00	11.95	1.1	5,116	0.02%
2021/08/05	10.9	11.95	5	11.94	12.00	5.9	5,333	0.11%
2021/08/04	12	11.95	1	11.95	11.95	11	5,765	0.19%
2021/08/03	5	11.95	0.4	11.95	11.90	4.6	5,912	0.08%
2021/08/02	1.2	11.94	3.2	11.90	11.95	-2	6,203	-0.03%
2021/07/30	3	11.90	0	0.00	11.90	3	6,257	0.05%
2021/07/28	18	11.84	0	0.00	11.90	18	6,444	0.28%
2021/07/27	4	11.91	3.1	11.90	11.95	0.9	6,687	0.01%
2021/07/26	0.2	11.95	0	0.00	11.90	0.2	6,812	0.00%
2021/07/23	1	11.95	37	11.95	11.95	-36	6,844	-0.53%
2021/07/22	2.6	11.90	4	11.90	11.90	-1.4	6,919	-0.02%
2021/07/21	9.3	11.87	0	0.00	11.85	9.3	6,934	0.13%
2021/07/20	25.5	11.88	0	0.00	11.85	25.5	6,998	0.36%
2021/07/19	1.3	11.90	5.7	11.91	11.95	-4.4	6,975	-0.06%
2021/07/16	16.1	11.86	50	11.90	11.90	-33.9	7,058	-0.48%
2021/07/15	2.2	11.90	0	0.00	11.90	2.2	7,022	0.03%
2021/07/14	12	11.90	2.1	11.90	11.90	9.9	7,136	0.14%
2021/07/13	5	11.90	1.1	11.85	11.90	3.9	7,338	0.05%
2021/07/12	4.1	11.84	6.2	11.88	11.85	-2.1	7,356	-0.03%
2021/07/09	6	11.75	2	11.75	11.75	4	7,378	0.05%
2021/07/08	2	11.80	8.7	11.75	11.80	-6.7	7,400	-0.09%
2021/07/07	3.1	11.70	19.5	11.70	11.70	-16.4	7,486	-0.22%
2021/07/06	7	11.70	16	11.70	11.70	-9	7,599	-0.12%
2021/07/05	4.7	11.65	5	11.64	11.65	-0.3	7,708	0.00%
2021/07/02	6	11.60	11	11.60	11.60	-5	7,723	-0.06%
2021/07/01	5.1	11.60	1.5	11.60	11.55	3.6	7,727	0.05%
2021/06/30	0.6	11.60	1	11.60	11.60	-0.4	7,769	-0.01%
2021/06/29	15	11.57	0	0.00	11.60	15	7,784	0.19%
2021/06/28	6	11.59	2	11.55	11.60	4	7,810	0.05%
2021/06/25	2.9	11.59	1	11.60	11.55	1.9	7,838	0.02%
2021/06/24	5	11.55	2.2	11.55	11.55	2.8	7,896	0.04%
2021/06/23	2	11.50	0	0.00	11.55	2	7,948	0.03%
2021/06/22	0.3	11.50	2	11.45	11.50	-1.7	7,936	-0.02%
2021/06/21	4.6	11.41	2	11.45	11.40	2.6	7,944	0.03%
2021/06/18	2.3	11.46	2	11.50	11.45	0.3	7,956	0.00%
2021/06/17	5	11.47	0	0.00	11.45	5	7,820	0.06%
2021/06/16	3	11.50	0	0.00	11.45	3	8,023	0.04%
2021/06/15	2.2	11.50	2	11.45	11.50	0.2	8,007	0.00%
2021/06/11	9	11.49	0	0.00	11.50	9	8,048	0.11%
2021/06/09	13.7	11.45	1.1	11.55	11.40	12.6	8,127	0.16%
2021/06/08	6	11.50	1	11.50	11.50	5	8,212	0.06%
2021/06/07	2.9	11.50	1	11.50	11.45	1.9	8,553	0.02%
2021/06/04	1	11.50	0	0.00	11.55	1	8,648	0.01%
2021/06/03	4	11.58	51	11.55	11.55	-47	8,843	-0.53%
2021/06/02	1	11.45	6	11.45	11.50	-5	8,945	-0.06%
2021/06/01	2	11.48	7.6	11.45	11.45	-5.6	8,926	-0.06%
2021/05/31	4	11.35	0.2	11.40	11.35	3.8	8,959	0.04%
2021/05/28	1	11.30	15	11.35	11.35	-14	9,021	-0.16%
2021/05/27	19.4	11.27	0	0.00	11.20	19.4	9,087	0.21%
2021/05/26	1.7	11.35	0	0.00	11.35	1.7	9,046	0.02%
2021/05/25	33.1	11.35	0	0.00	11.35	33.1	9,080	0.36%
2021/05/24	26	11.28	4.6	11.30	11.30	21.4	9,197	0.23%
2021/05/21	16	11.32	0	0.00	11.35	16	9,258	0.17%
2021/05/20	7.4	11.20	0	0.00	11.25	7.4	9,295	0.08%
2021/05/19	9	11.24	0.2	11.30	11.25	8.8	9,306	0.09%
2021/05/18	1	11.25	14.1	11.35	11.35	-13.1	9,281	-0.14%
2021/05/17	33.4	11.10	24.8	11.12	11.05	8.6	9,210	0.09%
2021/05/14	19	11.32	8	11.38	11.45	11	8,975	0.12%
2021/05/13	20.1	11.30	59.7	11.16	11.30	-39.6	8,808	-0.45%
2021/05/12	63.9	11.50	69.2	11.52	11.40	-5.3	8,600	-0.06%
2021/05/11	16.3	11.91	2	11.85	11.85	14.3	8,154	0.18%
2021/05/10	1	12.05	25.4	12.00	12.05	-24.4	8,016	-0.30%
2021/05/07	10.1	11.90	0	0.00	11.90	10.1	7,755	0.13%
2021/05/06	6.1	11.89	1.1	11.90	11.85	5	7,719	0.06%
2021/05/05	3.1	11.77	76	11.80	11.80	-72.9	7,642	-0.95%
2021/05/04	21.1	11.72	2.2	11.96	11.70	18.9	7,584	0.25%
2021/05/03	11.8	11.91	3	11.93	11.95	8.8	7,314	0.12%
2021/04/29	38.9	11.94	29.2	11.92	11.95	9.7	7,206	0.13%
2021/04/28	1.8	11.93	1	11.95	11.95	0.8	7,171	0.01%
2021/04/27	12	11.94	9	11.90	11.90	3	7,210	0.04%
2021/04/26	12.5	11.87	27	11.90	11.90	-14.5	7,175	-0.20%
2021/04/23	9.1	11.76	12	11.75	11.80	-2.9	7,071	-0.04%
2021/04/22	30	11.82	6.2	11.83	11.80	23.8	7,102	0.33%
2021/04/21	1	11.80	6	11.82	11.80	-5	7,005	-0.07%
2021/04/20	11.4	11.89	17.7	11.85	11.90	-6.3	7,047	-0.09%
2021/04/19	26.5	11.84	48.1	11.86	11.95	-21.6	6,975	-0.31%
2021/04/16	4	11.66	5	11.70	11.70	-1	6,837	-0.01%
2021/04/15	1.3	11.67	2.1	11.65	11.70	-0.8	6,868	-0.01%
2021/04/14	10.5	11.55	0	0.00	11.55	10.5	6,783	0.15%
2021/04/13	3	11.53	11.4	11.51	11.55	-8.4	6,809	-0.12%
2021/04/12	1	11.50	13	11.49	11.50	-12	6,717	-0.18%
2021/04/09	20	11.43	1	11.45	11.40	19	6,658	0.29%
2021/04/08	22	11.45	0.1	11.50	11.45	21.9	6,602	0.33%
2021/04/07	3.1	11.48	0.2	11.50	11.45	2.9	6,733	0.04%
2021/04/06	8.5	11.50	0	0.00	11.45	8.5	6,741	0.13%
2021/04/01	3.5	11.51	3.5	11.49	11.50	0	6,729	0.00%
2021/03/31	18.3	11.50	1	11.45	11.50	17.3	6,705	0.26%
2021/03/30	3	11.45	0	0.00	11.50	3	6,676	0.04%
2021/03/29	6	11.48	3.5	11.46	11.45	2.5	6,696	0.04%
2021/03/26	4.1	11.47	25.6	11.48	11.45	-21.6	6,857	-0.31%
2021/03/25	6.2	11.40	20.3	11.40	11.40	-14.1	6,832	-0.21%
2021/03/24	5	11.35	5	11.35	11.35	0	6,908	0.00%
2021/03/23	4	11.35	2	11.35	11.35	2	6,882	0.03%
2021/03/22	28	11.39	0	0.00	11.40	28	6,882	0.41%
2021/03/19	27.7	11.27	0	0.00	11.25	27.7	6,891	0.40%
2021/03/18	3	11.40	8	11.40	11.40	-5	6,694	-0.07%
2021/03/17	3	11.43	24.7	11.40	11.40	-21.7	6,687	-0.32%
2021/03/16	1.1	11.40	7.4	11.45	11.50	-6.3	6,673	-0.09%
2021/03/15	2.2	11.40	0	11.45	11.40	2.1	6,744	0.03%
2021/03/12	9	11.29	21.1	11.30	11.40	-12.1	6,790	-0.18%
2021/03/11	47.9	11.36	6.1	11.32	11.30	41.9	6,758	0.62%
2021/03/10	8	11.46	2.3	11.49	11.50	5.7	6,461	0.09%
2021/03/09	15	11.35	24	11.34	11.45	-9	6,352	-0.14%
2021/03/08	1	11.25	4	11.20	11.20	-3	6,131	-0.05%
2021/03/05	15.2	11.19	10	11.18	11.20	5.2	6,027	0.09%
2021/03/04	1.8	11.17	6	11.14	11.20	-4.2	6,083	-0.07%
2021/03/03	0	0.00	17.5	11.17	11.20	-17.5	6,003	-0.29%
2021/03/02	12	11.13	12	11.14	11.10	0	5,903	0.00%
2021/02/26	32	11.05	28	11.05	11.10	4	5,833	0.07%
2021/02/25	13.2	11.05	170.5	11.05	11.10	-157.4	5,733	-2.74%	大賣/鉅額交易
2021/02/24	16	11.02	20	11.05	11.00	-4	5,695	-0.07%
2021/02/23	0	10.90	2	10.95	10.95	-2	5,537	-0.04%
2021/02/22	14	10.89	4.5	10.85	10.85	9.5	5,470	0.17%
2021/02/19	3.2	10.85	2	10.80	10.85	1.2	5,431	0.02%
2021/02/18	1	10.85	3	10.85	10.85	-2	5,407	-0.04%
2021/02/17	24.6	10.79	15	10.80	10.80	9.6	5,432	0.18%
2021/02/05	12	10.70	9.1	10.72	10.70	2.9	5,362	0.05%
2021/02/04	4.1	10.69	0	0.00	10.70	4.1	5,329	0.08%
2021/02/03	8	10.72	0	0.00	10.70	8	5,426	0.15%
2021/02/02	1	10.65	0	0.00	10.70	1	5,457	0.02%
2021/02/01	13	10.68	21	10.70	10.70	-8	5,461	-0.15%
2021/01/29	10	10.65	1	10.65	10.65	9	5,429	0.17%
2021/01/28	16	10.67	0	10.70	10.70	16	5,410	0.29%
2021/01/27	0	0.00	2.6	10.74	10.70	-2.6	5,389	-0.05%
2021/01/26	0.6	10.73	5	10.70	10.70	-4.4	5,329	-0.08%
2021/01/25	0	0.00	2	10.75	10.75	-2	5,309	-0.04%
2021/01/22	9	10.70	1.4	10.74	10.70	7.6	5,254	0.14%
2021/01/21	5.1	10.70	1.5	10.73	10.70	3.6	5,197	0.07%
2021/01/20	25	10.74	2.5	10.75	10.70	22.5	5,154	0.44%
2021/01/19	0.1	10.85	5	10.80	10.85	-4.9	5,042	-0.10%
2021/01/18	57	10.80	0	0.00	10.85	57	5,096	1.12%
2021/01/15	5	10.88	1.3	10.90	10.85	3.7	5,084	0.07%
2021/01/14	0	0.00	2.1	10.92	10.95	-2.1	5,046	-0.04%
2021/01/13	100	10.95	4.3	10.95	10.95	95.7	5,034	1.90%
2021/01/12	63	10.94	0	0.00	10.90	63	4,950	1.27%
2021/01/11	0.1	10.95	32.4	10.95	11.00	-32.3	4,897	-0.66%
2021/01/08	3	10.88	52.1	10.88	10.90	-49.1	4,813	-1.02%
2021/01/07	3.9	10.84	3.4	10.84	10.85	0.5	4,709	0.01%
2021/01/06	8	10.82	24	10.81	10.80	-16	4,705	-0.34%
2021/01/05	3.3	10.80	10.2	10.85	10.85	-6.9	4,619	-0.15%
2021/01/04	0.5	10.85	64	10.85	10.85	-63.5	4,590	-1.38%
2020/12/31	3.4	10.89	55	10.90	10.85	-51.6	4,533	-1.14%
2020/12/30	3.4	10.87	230.5	10.84	10.90	-227.1	4,442	-5.11%	大賣/鉅額交易
2020/12/29	326	10.75	6.5	10.71	10.75	319.5	4,263	7.49%	大買/鉅額交易
2020/12/28	5	10.78	2	10.70	10.75	3	4,227	0.07%
2020/12/25	4.2	10.78	7.3	10.79	10.75	-3.1	4,213	-0.07%
2020/12/24	10	10.75	1	10.75	10.80	9	4,196	0.21%
2020/12/23	30	10.71	0.7	10.75	10.75	29.3	4,173	0.70%
2020/12/22	34.2	10.75	30.4	10.75	10.75	3.8	4,135	0.09%
2020/12/21	1	10.85	0.7	10.86	10.85	0.3	3,985	0.01%
2020/12/18	2	10.80	1	10.80	10.80	1	4,024	0.03%
2020/12/17	2	10.85	0	0.00	10.90	2	4,000	0.05%
2020/12/16	0	0.00	7.2	10.87	10.90	-7.2	4,050	-0.18%
2020/12/15	32	10.80	4	10.80	10.80	28	4,044	0.69%
2020/12/14	35	10.87	0	0.00	10.85	35	4,008	0.87%
2020/12/11	4	10.90	0.1	10.85	10.95	3.9	3,970	0.10%
2020/12/10	2	10.90	7	10.89	10.85	-5	3,963	-0.13%
2020/12/09	32.2	10.81	1	10.80	10.85	31.2	3,916	0.80%
2020/12/08	28	10.90	17	10.90	10.90	11	3,796	0.29%
2020/12/07	1.1	11.00	5	11.00	11.05	-3.9	3,712	-0.11%
2020/12/04	2	10.95	39	10.91	10.95	-37	3,662	-1.01%
2020/12/03	0	0.00	210.4	10.90	10.95	-210.4	3,657	-5.75%	大賣/鉅額交易
2020/12/02	7.9	10.92	0	0.00	10.95	7.9	3,684	0.22%
2020/12/01	38	10.95	0.4	10.95	10.95	37.6	3,771	1.00%
2020/11/30	26	10.97	1	10.95	10.90	25	3,828	0.65%
2020/11/27	1	11.00	0.2	11.00	11.00	0.8	3,830	0.02%
2020/11/26	10	11.00	1	11.00	11.00	9	3,875	0.23%
2020/11/25	0	0.00	26	11.00	11.00	-26	3,991	-0.65%
2020/11/24	12	11.05	0	0.00	11.05	12	3,969	0.30%
2020/11/23	22	11.00	20.2	11.00	11.00	1.8	4,016	0.05%
2020/11/20	0	0.00	3	10.95	11.00	-3	4,350	-0.07%
2020/11/19	1	11.00	2	11.00	11.00	-1	4,702	-0.02%
2020/11/18	2	11.05	7	11.01	11.00	-5	4,870	-0.10%
2020/11/17	1.1	11.00	3	11.00	11.00	-1.9	4,945	-0.04%
2020/11/16	12	11.01	42.1	11.00	11.05	-30.1	5,160	-0.58%
2020/11/13	3	10.97	7.2	10.96	11.00	-4.2	5,210	-0.08%
2020/11/12	0	0.00	20	11.06	11.05	-20	5,270	-0.38%
2020/11/11	0	0.00	7	11.08	11.15	-7	5,377	-0.13%
2020/11/10	5	10.95	46.2	11.00	11.00	-41.2	5,314	-0.77%
2020/11/09	0	0.00	12	10.90	10.95	-12	5,351	-0.22%
2020/11/06	6	10.84	0.3	10.90	10.85	5.7	5,394	0.11%
2020/11/05	3.5	10.90	1	10.90	10.85	2.5	5,435	0.05%
2020/11/03	0	0.00	2	10.90	10.95	-2	5,552	-0.04%
2020/11/02	2.3	10.90	9	10.85	10.90	-6.7	5,625	-0.12%
2020/10/30	22	10.88	22.4	10.85	10.85	-0.4	5,639	-0.01%
2020/10/29	2.9	10.82	70	10.80	10.85	-67.1	5,632	-1.19%
2020/10/28	6	10.90	0	0.00	10.85	6	5,655	0.11%
2020/10/27	1	10.95	2.1	10.95	10.90	-1.1	5,646	-0.02%
2020/10/26	2.5	11.00	5.1	10.96	10.95	-2.6	5,653	-0.05%
2020/10/23	0	0.00	0.3	10.80	10.80	-0.3	5,613	-0.01%
2020/10/21	57.1	10.79	0	0.00	10.80	57.1	5,745	0.99%
2020/10/19	7	10.76	0	0.00	10.80	7	5,782	0.12%
2020/10/15	0	0.00	1.1	10.80	10.80	-1.1	5,921	-0.02%
2020/10/14	3	10.80	0.1	10.90	10.80	2.9	5,943	0.05%
2020/10/13	0.3	10.90	1.2	10.82	10.90	-1	5,979	-0.02%
2020/10/12	0.2	10.90	1	10.85	10.90	-0.8	6,024	-0.01%
2020/10/08	2	10.90	1	10.95	10.95	1	6,061	0.02%
2020/10/07	2	10.95	0	0.00	10.90	2	6,071	0.03%
2020/10/06	1	10.85	1.2	10.95	10.85	-0.2	6,106	0.00%
2020/10/05	5	10.78	17	10.76	10.80	-12	6,182	-0.19%
2020/09/30	3.6	10.75	1.4	10.76	10.70	2.2	6,198	0.04%
2020/09/29	14.5	10.72	0	0.00	10.65	14.5	6,154	0.24%
2020/09/25	6	10.56	116	10.65	10.55	-110	6,291	-1.75%	大賣/鉅額交易
2020/09/24	125	10.55	0	0.00	10.50	125	6,315	1.98%	大買/鉅額交易
2020/09/23	16	10.74	0	0.00	10.70	16	6,244	0.26%
2020/09/22	38	10.80	7.4	10.80	10.75	30.6	6,199	0.49%
2020/09/21	2.2	10.95	5	10.94	10.90	-2.8	6,160	-0.05%
2020/09/18	6	10.94	0	0.00	10.95	6	6,197	0.10%
2020/09/17	0.3	10.95	2	10.90	10.95	-1.7	6,208	-0.03%
2020/09/16	0	0.00	3.4	10.91	10.90	-3.4	6,232	-0.05%
2020/09/15	3	10.90	4	10.90	10.90	-1	6,278	-0.02%
2020/09/14	3	10.90	0	0.00	10.95	3	6,298	0.05%
2020/09/11	6	10.99	0	0.00	10.95	6	6,299	0.10%
2020/09/10	0	0.00	8.2	11.00	11.00	-8.2	6,312	-0.13%
2020/09/09	8	10.95	1	10.95	10.95	7	6,353	0.11%
2020/09/08	5	11.05	10	11.07	11.05	-5	6,378	-0.08%
2020/09/07	5	10.98	1	11.00	10.95	4	6,471	0.06%
2020/09/04	25	10.85	7.2	10.81	10.80	17.8	6,554	0.27%
2020/09/03	10	10.97	1	10.95	10.95	9	6,507	0.14%
2020/09/02	26	11.01	7.5	11.01	11.00	18.5	6,491	0.28%
2020/09/01	13	11.11	2	11.10	11.05	11	6,484	0.17%
2020/08/31	23	11.21	0	0.00	11.15	23	6,466	0.36%
2020/08/28	5.5	11.29	0	0.00	11.30	5.5	6,430	0.09%
2020/08/27	30	11.33	2	11.30	11.30	28	6,530	0.43%
2020/08/26	48.4	11.27	7.1	11.28	11.30	41.2	6,487	0.64%
2020/08/25	7	12.04	21	12.05	12.10	-14	6,157	-0.23%
2020/08/24	42	12.00	130	12.00	12.00	-88	5,885	-1.50%	大賣/
2020/08/21	0	12.05	11	12.00	12.05	-11	5,735	-0.19%
2020/08/20	12.7	12.00	20	12.03	11.90	-7.3	5,667	-0.13%
2020/08/19	8.6	12.13	17.1	12.11	12.10	-8.4	5,449	-0.15%
2020/08/18	0	0.00	7.1	12.06	12.10	-7.1	5,388	-0.13%
2020/08/17	2	12.00	4.4	12.03	12.05	-2.4	5,363	-0.05%
2020/08/14	2	11.95	0	0.00	11.95	2	5,231	0.04%
2020/08/13	21	12.00	9	11.97	12.00	12	5,205	0.23%
2020/08/12	1	12.00	12	11.99	12.00	-11	5,115	-0.22%
2020/08/11	11	11.99	19	12.00	11.95	-8	5,056	-0.16%
2020/08/10	4	11.98	12.1	11.98	12.00	-8.1	5,032	-0.16%
2020/08/07	6	11.90	25	11.90	11.95	-19	4,985	-0.38%
2020/08/06	3	11.80	102	11.80	11.85	-99	4,969	-1.99%	大賣/
2020/08/05	21	11.70	0	0.00	11.75	21	4,940	0.43%
2020/08/04	32	11.70	1	11.70	11.70	31	5,035	0.62%
2020/08/03	61	11.67	0	11.75	11.65	61	5,072	1.20%
2020/07/31	20	11.75	0	0.00	11.70	20	5,074	0.39%
2020/07/30	2	11.68	0	0.00	11.70	2	5,134	0.04%
2020/07/29	30	11.68	22	11.73	11.70	8	5,138	0.16%
2020/07/28	22	11.66	5	11.70	11.65	17	5,188	0.33%
2020/07/27	28	11.71	0	0.00	11.70	28	5,255	0.53%
2020/07/24	6	11.85	0	0.00	11.85	6	5,214	0.12%
2020/07/23	10	11.95	4	11.95	11.90	6	5,235	0.11%
2020/07/22	10	11.90	10	11.90	11.95	0	5,272	0.00%
2020/07/21	2	11.85	10	11.91	11.95	-8	5,290	-0.15%
2020/07/20	7	11.86	0	0.00	11.80	7	5,195	0.13%
2020/07/17	17	11.86	10	11.90	11.90	7	5,220	0.13%
2020/07/16	3	11.85	18	11.87	11.90	-15	5,303	-0.28%
2020/07/15	2	11.80	17.1	11.80	11.80	-15.1	5,275	-0.29%
2020/07/14	9	11.75	0.1	11.75	11.75	8.9	5,395	0.16%
2020/07/13	26	11.80	10	11.78	11.80	16	5,481	0.29%
2020/07/10	2	11.75	16	11.83	11.75	-14	5,566	-0.25%
2020/07/09	7	11.85	5	11.85	11.85	2	5,594	0.04%
2020/07/08	0.5	11.85	2.2	11.83	11.85	-1.7	5,648	-0.03%
2020/07/07	26	11.84	8	11.84	11.80	18	5,806	0.31%
2020/07/06	0	0.00	17.2	11.81	11.85	-17.2	5,902	-0.29%
2020/07/03	7.7	11.75	17	11.75	11.70	-9.3	5,943	-0.16%
2020/07/02	6	11.71	0	0.00	11.70	6	5,964	0.10%
2020/07/01	3	11.70	0	0.00	11.65	3	6,040	0.05%
2020/06/30	33	11.65	3	11.65	11.65	30	6,104	0.49%
2020/06/29	6	11.67	0	0.00	11.65	6	6,119	0.10%
2020/06/24	1	11.75	3.1	11.75	11.75	-2.1	6,170	-0.03%
2020/06/23	10	11.80	0	0.00	11.75	10	6,260	0.16%
2020/06/22	1	11.80	7	11.85	11.80	-6	6,373	-0.09%
2020/06/19	0	0.00	4.1	11.85	11.90	-4.1	6,598	-0.06%
2020/06/18	2	11.90	13	11.85	11.90	-11	6,735	-0.16%
2020/06/17	1	11.80	1	11.85	11.90	0	6,813	0.00%
2020/06/16	6	11.79	1	11.80	11.80	5	7,062	0.07%
2020/06/15	10	11.66	3	11.70	11.70	7	7,552	0.09%
2020/06/12	17	11.63	6	11.62	11.70	11	7,744	0.14%
2020/06/11	21.9	11.86	3	11.95	11.80	18.9	7,862	0.24%
2020/06/10	4	11.90	4	11.90	11.95	0	7,969	0.00%
2020/06/09	21	11.90	0	0.00	11.95	21	8,425	0.25%
2020/06/08	5	11.95	21.3	11.92	11.95	-16.3	8,764	-0.19%
2020/06/05	11	11.87	0	0.00	11.85	11	8,808	0.12%
2020/06/04	8	11.83	0.9	11.85	11.85	7.1	9,065	0.08%
2020/06/03	4	11.83	6.5	11.79	11.85	-2.5	9,227	-0.03%
2020/06/02	6	11.65	9	11.61	11.65	-3	9,165	-0.03%
2020/06/01	0	0.00	108	11.54	11.55	-108	9,162	-1.18%	大賣/鉅額交易
2020/05/29	2	11.43	1	11.45	11.40	1	9,190	0.01%
2020/05/27	6	11.49	2	11.45	11.45	4	9,316	0.04%
2020/05/26	3	11.48	1	11.45	11.45	2	9,374	0.02%
2020/05/25	35	11.30	0	0.00	11.40	35	9,598	0.36%
2020/05/22	16	11.43	2	11.40	11.40	14	9,636	0.15%
2020/05/21	5	11.45	2.3	11.46	11.50	2.7	9,639	0.03%
2020/05/20	15	11.45	20	11.45	11.45	-5	9,651	-0.05%
2020/05/19	0	0.00	6	11.40	11.45	-6	9,645	-0.06%
2020/05/18	6	11.39	0.2	11.40	11.35	5.8	9,669	0.06%
2020/05/15	15	11.35	1	11.35	11.35	14	9,670	0.14%
2020/05/14	11.5	11.40	4	11.35	11.35	7.5	9,660	0.08%
2020/05/13	3	11.42	1.6	11.42	11.40	1.5	9,643	0.02%
2020/05/12	33.2	11.40	6.1	11.35	11.35	27.1	9,624	0.28%
2020/05/11	22	11.48	18	11.50	11.40	4	9,616	0.04%
2020/05/08	11	11.30	58	11.30	11.30	-47	9,539	-0.49%
2020/05/07	56.1	11.22	3	11.20	11.20	53.1	9,529	0.56%
2020/05/06	2	11.25	0	0.00	11.20	2	9,531	0.02%
2020/05/05	4	11.29	1	11.30	11.30	3	9,614	0.03%
2020/05/04	7	11.22	1	11.20	11.25	6	9,688	0.06%
2020/04/30	86	11.45	6	11.49	11.45	80	9,665	0.83%
2020/04/29	28.3	11.26	11	11.35	11.30	17.3	9,745	0.18%
2020/04/28	4.1	11.13	4	11.20	11.20	0.1	9,827	0.00%
2020/04/27	0	0.00	100	11.10	11.10	-100	10,092	-0.99%
2020/04/24	2	10.90	10	10.95	10.95	-8	10,138	-0.08%
2020/04/23	12	10.94	20	10.95	10.90	-8	10,098	-0.08%
2020/04/22	11	10.85	59	10.65	10.80	-48	10,083	-0.48%
2020/04/21	126.1	10.97	13	10.86	10.85	113.1	10,114	1.12%	大買/鉅額交易
2020/04/20	1.3	11.07	90.8	11.09	11.10	-89.5	10,024	-0.89%
2020/04/17	75	11.12	262	11.17	11.00	-187	10,054	-1.86%	大賣/鉅額交易
2020/04/16	107	11.00	1	11.00	11.00	106	9,942	1.07%	大買/鉅額交易
2020/04/15	16	11.17	152	11.10	11.15	-136	9,875	-1.38%	大賣/鉅額交易
2020/04/14	207	10.95	6.3	10.97	11.00	200.7	9,838	2.04%	大買/鉅額交易
2020/04/13	22.4	10.85	3	10.82	10.80	19.4	9,830	0.20%
2020/04/10	104	10.90	26.3	10.85	10.95	77.7	9,773	0.79%	大買/
2020/04/09	24	10.62	11	10.64	10.65	13	9,640	0.13%
2020/04/08	17	10.40	26	10.48	10.55	-9	9,507	-0.09%
2020/04/07	11	10.30	22	10.32	10.35	-11	9,413	-0.12%
2020/04/06	22	10.14	16	10.16	10.20	6	9,380	0.06%
2020/04/01	19	10.23	0	0.00	10.20	19	9,304	0.20%
2020/03/31	19.1	10.30	6	10.28	10.35	13.1	9,234	0.14%
2020/03/30	3	10.32	4	10.31	10.25	-1	9,179	-0.01%
2020/03/27	40.5	10.58	6	10.50	10.45	34.5	9,041	0.38%
2020/03/26	31	10.37	14	10.45	10.35	17	8,911	0.19%
2020/03/25	156	10.49	147	10.56	10.55	9	8,761	0.10%	大買/大賣/
2020/03/24	55	10.08	30	10.09	10.00	25	8,512	0.29%
2020/03/23	30	9.53	26	9.62	9.69	4	8,362	0.05%
2020/03/20	31	9.79	32	9.91	9.90	-1	8,291	-0.01%
2020/03/19	63	9.37	83	9.57	9.16	-20	8,036	-0.25%
2020/03/18	39	10.20	12	10.19	10.05	27	7,533	0.36%
2020/03/17	20	10.35	41	10.32	10.25	-21	7,335	-0.29%
2020/03/16	56.2	10.96	1	10.80	10.75	55.2	7,126	0.77%
2020/03/13	62.5	10.98	73	11.06	11.20	-10.5	6,913	-0.15%
2020/03/12	51.3	11.71	174.1	11.68	11.65	-122.8	6,467	-1.90%	大賣/鉅額交易
2020/03/11	18	11.99	3.1	12.05	11.95	14.9	6,105	0.24%
2020/03/10	37.1	11.92	4	11.94	12.00	33.1	6,024	0.55%
2020/03/09	43.8	12.12	61	12.14	12.05	-17.3	5,785	-0.30%
2020/03/06	19	12.24	2.7	12.26	12.25	16.3	5,553	0.29%
2020/03/05	0	0.00	2	12.30	12.30	-2	5,547	-0.04%
2020/03/04	11	12.21	5	12.20	12.25	6	5,533	0.11%
2020/03/03	3	12.30	13	12.25	12.30	-10	5,507	-0.18%
2020/03/02	57	12.22	7	12.25	12.20	50	5,524	0.91%
2020/02/27	22	12.37	12.3	12.37	12.35	9.7	5,330	0.18%
2020/02/26	36	12.31	20	12.30	12.35	16	5,257	0.30%
2020/02/25	13	12.15	0	0.00	12.15	13	5,042	0.26%
2020/02/24	13	12.20	2	12.20	12.25	11	4,989	0.22%
2020/02/21	2.3	12.31	2	12.30	12.30	0.3	4,969	0.01%
2020/02/20	14	12.35	20	12.40	12.35	-6	4,984	-0.12%
2020/02/19	1	12.30	10.1	12.35	12.35	-9.1	4,993	-0.18%
2020/02/18	24	12.25	1.1	12.25	12.30	22.9	5,019	0.46%
2020/02/17	0.4	12.30	0.4	12.30	12.25	-0.1	5,029	0.00%
2020/02/14	10.1	12.25	1	12.30	12.30	9.1	5,047	0.18%
2020/02/13	2.1	12.30	4	12.26	12.30	-1.9	5,061	-0.04%
2020/02/12	2.4	12.22	0	0.00	12.25	2.4	5,200	0.05%
2020/02/11	4	12.25	20	12.20	12.25	-16	5,280	-0.30%
2020/02/10	25	12.17	2	12.15	12.15	23	5,303	0.43%
2020/02/07	10	12.26	67.4	12.25	12.30	-57.4	5,384	-1.07%
2020/02/06	2	12.38	14.3	12.32	12.35	-12.3	5,398	-0.23%
2020/02/05	13.2	12.10	2.4	12.15	12.15	10.8	5,354	0.20%
2020/02/04	18	12.06	7	12.09	12.15	11	5,261	0.21%
2020/02/03	38	11.98	36	11.88	12.05	2	5,305	0.04%
2020/01/31	14	12.15	0	0.00	12.15	14	5,124	0.27%
2020/01/30	230.7	12.13	119.5	12.12	12.10	111.2	4,971	2.24%	大買/大賣/鉅額交易
2020/01/20	46.1	12.44	4.5	12.46	12.50	41.6	4,664	0.89%
2020/01/17	11	12.45	0	0.00	12.45	11	4,600	0.24%
2020/01/16	9	12.42	12	12.44	12.45	-3	4,618	-0.06%
2020/01/15	30	12.49	4.1	12.46	12.50	25.9	4,644	0.56%
2020/01/14	12	12.46	0	0.00	12.45	12	4,585	0.26%
2020/01/13	211.4	12.37	9	12.39	12.40	202.4	4,568	4.43%	大買/鉅額交易
2020/01/10	4	12.25	14.2	12.29	12.30	-10.2	4,650	-0.22%
2020/01/09	0.1	12.20	0	0.00	12.25	0.1	4,636	0.00%
2020/01/08	10.5	12.22	11	12.21	12.20	-0.5	4,629	-0.01%
2020/01/07	15	12.24	10	12.22	12.30	5	4,570	0.11%
2020/01/06	52	12.14	12	12.15	12.15	40	4,541	0.88%
2020/01/03	4	12.05	5	12.05	12.10	-1	4,529	-0.02%
2020/01/02	7.6	12.04	192	12.05	12.05	-184.4	4,500	-4.10%	大賣/鉅額交易
2019/12/31	2	12.03	4.7	12.04	12.00	-2.7	4,516	-0.06%
2019/12/30	15	12.00	30	12.00	12.00	-15	4,499	-0.33%
2019/12/27	5	12.00	0	0.00	12.00	5	4,502	0.11%
2019/12/25	2	12.00	14	12.00	12.00	-12	4,558	-0.26%
2019/12/24	2	11.98	0	12.00	11.95	2	4,634	0.04%
2019/12/23	3	11.98	0.5	12.00	12.00	2.6	4,645	0.05%
2019/12/20	0	0.00	1	12.00	11.95	-1	4,686	-0.02%
2019/12/19	0	0.00	2	11.95	11.95	-2	4,711	-0.04%
2019/12/18	7	11.99	0	0.00	11.95	7	4,737	0.15%
2019/12/17	0	0.00	0.4	11.95	11.95	-0.4	4,780	-0.01%
2019/12/16	12	11.90	0.1	11.95	11.95	11.9	4,790	0.25%
2019/12/13	9	11.94	1	11.95	11.90	8	4,808	0.17%
2019/12/12	10	11.90	5.3	11.89	11.90	4.7	4,794	0.10%
2019/12/11	0.2	11.90	1	11.85	11.90	-0.8	4,749	-0.02%
2019/12/10	4	11.86	1	11.80	11.85	3	4,721	0.06%
2019/12/09	7	11.85	0	0.00	11.85	7	4,767	0.15%
2019/12/06	12	11.85	0	0.00	11.85	12	4,763	0.25%
2019/12/05	4	11.86	22	11.85	11.85	-18	4,792	-0.38%
2019/12/04	0.9	11.90	2	11.90	11.90	-1.1	4,766	-0.02%
2019/12/03	2.1	11.95	0.1	11.95	11.95	2.1	4,797	0.04%
2019/12/02	9	11.93	0	0.00	11.95	9	4,797	0.19%
2019/11/29	1.1	11.90	0	11.95	11.95	1.1	4,759	0.02%
2019/11/28	7.8	11.96	2	12.00	11.95	5.8	4,769	0.12%
2019/11/27	1.3	11.96	5	11.95	12.00	-3.7	4,793	-0.08%
2019/11/26	1	11.95	3	11.90	11.90	-2	4,778	-0.04%
2019/11/25	3	11.95	10	11.90	11.90	-7	4,848	-0.14%
2019/11/22	16	11.89	0	0.00	11.90	16	5,085	0.31%
2019/11/21	4	11.90	0	0.00	11.90	4	5,276	0.08%
2019/11/20	2	11.95	1	11.90	11.95	1	5,334	0.02%
2019/11/19	1	11.95	0.2	11.90	11.90	0.8	5,419	0.01%
2019/11/18	9	11.89	1.3	11.90	11.90	7.7	5,473	0.14%
2019/11/15	8.1	11.86	0.2	11.90	11.85	7.9	5,474	0.15%
2019/11/14	1	11.90	4	11.90	11.90	-3	5,493	-0.05%
2019/11/13	32.1	11.95	0	0.00	11.95	32.1	5,561	0.58%
2019/11/12	2	11.95	0	0.00	12.00	2	5,614	0.04%
2019/11/11	83.1	11.95	100	12.00	11.95	-16.9	5,657	-0.30%
2019/11/08	10	11.95	0	0.00	11.95	10	5,546	0.18%
2019/11/07	5.3	11.85	1	11.85	11.85	4.3	5,492	0.08%
2019/11/06	7	11.84	2.1	11.85	11.85	4.9	5,447	0.09%
2019/11/05	3	11.85	5	11.80	11.85	-2	5,393	-0.04%
2019/11/04	43	11.77	33.3	11.80	11.85	9.7	5,475	0.18%
2019/11/01	11	11.76	3	11.75	11.80	8	5,450	0.15%
2019/10/31	4.4	11.75	0	0.00	11.75	4.4	5,542	0.08%
2019/10/30	9.2	11.78	15	11.78	11.80	-5.8	5,514	-0.11%
2019/10/29	25	11.78	0	0.00	11.75	25	5,526	0.45%
2019/10/28	3	11.78	2.1	11.80	11.75	0.9	5,520	0.02%
2019/10/25	14.1	11.81	6.3	11.80	11.80	7.8	5,506	0.14%
2019/10/24	6	11.80	1	11.80	11.85	5	5,485	0.09%
2019/10/23	13	11.81	1.5	11.83	11.80	11.5	5,494	0.21%
2019/10/22	6.4	11.82	0	0.00	11.80	6.4	5,551	0.12%
2019/10/21	1	11.85	0	0.00	11.85	1	5,553	0.02%
2019/10/18	6	11.78	3	11.83	11.90	3	5,619	0.05%
2019/10/17	13.1	11.81	0	0.00	11.80	13.1	5,500	0.24%
2019/10/16	7	11.81	1	11.80	11.80	6	5,484	0.11%
2019/10/15	1	11.80	0	0.00	11.85	1	5,482	0.02%
2019/10/14	3	11.83	2	11.80	11.85	1	5,481	0.02%
2019/10/09	8	11.75	14.6	11.75	11.75	-6.6	5,435	-0.12%
2019/10/08	11	11.79	1	11.80	11.75	10	5,448	0.18%
2019/10/07	7	11.79	1	11.80	11.75	6	5,497	0.11%
2019/10/04	169.4	11.75	2	11.80	11.75	167.4	5,483	3.05%	大買/鉅額交易
2019/10/03	59.4	11.75	6	11.79	11.75	53.4	5,482	0.97%
2019/10/02	7.6	11.87	0	0.00	11.80	7.6	5,476	0.14%
2019/10/01	21.5	11.87	2.1	11.85	11.85	19.4	5,480	0.35%
2019/09/27	13	11.87	5	11.85	11.85	8	5,447	0.15%
2019/09/26	2	11.95	0	0.00	11.95	2	5,406	0.04%
2019/09/24	18	11.99	5	11.95	11.95	13	5,538	0.23%
2019/09/23	2	12.00	2	12.00	12.00	0	5,509	0.00%
2019/09/20	21	11.90	2	11.90	11.95	19	5,538	0.34%
2019/09/18	6	11.92	0	0.00	11.95	6	5,488	0.11%
2019/09/17	2.6	11.95	4	11.90	11.90	-1.4	5,493	-0.03%
2019/09/16	1	12.00	2	11.95	12.00	-1	5,546	-0.02%
2019/09/12	2	11.98	0	0.00	11.95	2	5,602	0.04%
2019/09/11	4	11.95	162	12.00	12.00	-158	5,706	-2.77%	大賣/鉅額交易
2019/09/10	110	11.90	21.1	11.85	11.95	89	5,704	1.56%	大買/
2019/09/09	9	11.84	5	11.80	11.85	4	5,684	0.07%
2019/09/06	5	11.76	10.5	11.75	11.80	-5.5	5,681	-0.10%
2019/09/05	11	11.75	0	0.00	11.80	11	5,745	0.19%
2019/09/04	15	11.80	2	11.78	11.80	13	5,954	0.22%
2019/09/03	3	11.80	0	0.00	11.75	3	6,119	0.05%
2019/09/02	15	11.75	0.3	11.80	11.75	14.7	6,242	0.24%
2019/08/30	60	11.70	12	11.70	11.80	48	6,498	0.74%
2019/08/29	4	11.74	4	11.75	11.75	0	6,575	0.00%
2019/08/28	10	11.78	1	11.70	11.75	9	6,656	0.14%
2019/08/27	54	11.60	2	11.65	11.60	52	6,643	0.78%
2019/08/26	33.9	12.41	42	12.42	12.45	-8.1	6,459	-0.13%
2019/08/23	8	12.46	4	12.45	12.50	4	6,289	0.06%
2019/08/22	10	12.52	3.5	12.50	12.50	6.5	6,224	0.10%
2019/08/21	15	12.50	66	12.50	12.50	-51	6,194	-0.82%
2019/08/20	4.1	12.51	1	12.55	12.55	3.1	6,269	0.05%
2019/08/19	2	12.53	15	12.50	12.55	-13	6,294	-0.21%
2019/08/16	18	12.41	5	12.45	12.45	13	6,276	0.21%
2019/08/15	17	12.38	10	12.40	12.35	7	6,222	0.11%
2019/08/14	5	12.46	112	12.50	12.55	-107	6,212	-1.72%	大賣/鉅額交易
2019/08/13	101	12.45	0	0.00	12.45	101	6,170	1.64%	大買/鉅額交易
2019/08/12	4	12.46	103	12.45	12.50	-99	6,160	-1.61%	大賣/
2019/08/08	26	12.31	5	12.35	12.40	21	6,131	0.34%
2019/08/07	9	12.25	12	12.35	12.30	-3	6,166	-0.05%
2019/08/06	36	12.09	68	12.22	12.25	-32	6,224	-0.51%
2019/08/05	7	12.33	0	0.00	12.30	7	6,174	0.11%
2019/08/02	28	12.42	10	12.40	12.40	18	6,213	0.29%
2019/08/01	4	12.60	0	0.00	12.55	4	6,158	0.06%
2019/07/31	6	12.66	0	0.00	12.65	6	6,169	0.10%
2019/07/30	21.1	12.75	0	0.00	12.70	21.1	6,166	0.34%
2019/07/29	5	12.75	0.5	12.75	12.75	4.5	6,365	0.07%
2019/07/26	8	12.75	1.5	12.75	12.75	6.5	6,497	0.10%
2019/07/25	13.3	12.74	0.5	12.80	12.80	12.8	6,663	0.19%
2019/07/24	8	12.77	57	12.80	12.70	-49	6,821	-0.72%
2019/07/23	9	12.79	2	12.75	12.80	7	6,955	0.10%
2019/07/22	2.3	12.68	0.9	12.75	12.75	1.4	7,128	0.02%
2019/07/19	20	12.60	1	12.60	12.65	19	7,092	0.27%
2019/07/18	4	12.58	0	0.00	12.60	4	7,096	0.06%
2019/07/17	2	12.60	0	0.00	12.55	2	7,086	0.03%
2019/07/16	10	12.58	0	0.00	12.55	10	7,046	0.14%
2019/07/15	15	12.60	2	12.60	12.60	13	7,034	0.18%
2019/07/12	18.6	12.58	12	12.55	12.60	6.6	7,022	0.09%
2019/07/11	2	12.50	21	12.55	12.55	-19	7,011	-0.27%
2019/07/10	5	12.50	24	12.50	12.50	-19	7,008	-0.27%
2019/07/08	7.4	12.42	0	0.00	12.45	7.4	7,020	0.11%
2019/07/05	2	12.45	0	0.00	12.45	2	7,018	0.03%
2019/07/04	4	12.45	0	0.00	12.40	4	7,176	0.06%
2019/07/03	8	12.33	0	0.00	12.40	8	7,239	0.11%
2019/07/02	21	12.38	0	0.00	12.30	21	7,284	0.29%
2019/07/01	14	12.50	30	12.50	12.45	-16	7,237	-0.22%
2019/06/28	6.5	12.50	0	0.00	12.50	6.5	7,189	0.09%
2019/06/27	1	12.45	0	0.00	12.50	1	7,246	0.01%
2019/06/26	17	12.40	2	12.40	12.45	15	7,237	0.21%
2019/06/25	1	12.40	9	12.45	12.45	-8	7,224	-0.11%
2019/06/24	3	12.42	0	0.00	12.45	3	7,254	0.04%
2019/06/21	5	12.45	51	12.45	12.50	-46	7,284	-0.63%
2019/06/20	6	12.47	0.2	12.50	12.50	5.8	7,287	0.08%
2019/06/19	89	12.50	256	12.50	12.55	-167	7,346	-2.27%	大賣/鉅額交易
2019/06/18	11	12.50	28.9	12.49	12.50	-17.9	7,272	-0.25%
2019/06/17	10	12.45	10	12.41	12.45	0	7,354	0.00%
2019/06/14	7	12.39	0	0.00	12.35	7	7,446	0.09%
2019/06/13	4	12.29	1	12.25	12.30	3	7,594	0.04%
2019/06/12	16.2	12.19	23	12.25	12.25	-6.8	7,738	-0.09%
2019/06/11	14	12.55	12	12.73	12.50	2	7,488	0.03%
2019/06/10	23	12.69	15	12.68	12.70	8	7,366	0.11%
2019/06/06	16	12.58	6	12.50	12.55	10	7,260	0.14%
2019/06/05	81	12.40	2	12.43	12.45	79	7,010	1.13%
2019/06/04	116	12.30	10	12.30	12.30	106	6,885	1.54%	大買/鉅額交易
2019/06/03	18	12.19	0	0.00	12.30	18	6,919	0.26%
2019/05/31	117	12.20	54	12.20	12.25	63	6,870	0.92%	大買/
2019/05/30	11.3	12.15	50	12.15	12.20	-38.7	6,788	-0.57%
2019/05/29	47	12.09	1	12.10	12.10	46	6,807	0.68%
2019/05/28	31	12.10	2	12.18	12.10	29	6,798	0.43%
2019/05/27	57	12.17	2.5	12.18	12.20	54.5	6,759	0.81%
2019/05/24	22	12.05	0	0.00	12.10	22	6,659	0.33%
2019/05/23	6	12.05	1	12.05	12.00	5	6,584	0.08%
2019/05/22	7	12.10	1	12.05	12.10	6	6,546	0.09%
2019/05/21	59.5	11.96	3	12.02	12.05	56.5	6,598	0.86%
2019/05/20	5	11.85	1	11.90	11.90	4	6,529	0.06%
2019/05/17	2	11.85	6	11.83	11.85	-4	6,516	-0.06%
2019/05/16	10	11.78	1	11.85	11.80	9	6,538	0.14%
2019/05/15	19	11.82	0	0.00	11.80	19	6,523	0.29%
2019/05/14	3	11.70	43	11.75	11.75	-40	6,503	-0.62%
2019/05/13	8	11.83	0	0.00	11.80	8	6,397	0.13%
2019/05/10	7	11.88	11	11.85	11.90	-4	6,424	-0.06%
2019/05/09	17	11.84	2	11.80	11.85	15	6,341	0.24%
2019/05/08	1	11.85	0	0.00	11.90	1	6,297	0.02%
2019/05/07	2.3	11.90	1	11.90	11.90	1.3	6,259	0.02%
2019/05/06	52	11.89	55.6	11.97	11.85	-3.6	6,235	-0.06%
2019/05/03	18	12.02	3	12.12	12.05	15	6,031	0.25%
2019/05/02	23	12.09	5	12.10	12.15	18	5,909	0.30%
2019/04/30	22	11.94	28	11.91	12.00	-6	5,811	-0.10%
2019/04/29	126	11.73	11	11.76	11.80	115	5,626	2.04%	大買/鉅額交易
2019/04/26	43	11.47	3	11.48	11.50	40	5,418	0.74%
2019/04/25	17	11.37	45.5	11.40	11.40	-28.5	5,215	-0.55%
2019/04/24	5	11.33	0	0.00	11.35	5	5,158	0.10%
2019/04/23	7	11.31	2	11.30	11.35	5	5,166	0.10%
2019/04/22	8	11.31	1	11.30	11.30	7	5,175	0.14%
2019/04/19	2	11.20	0	0.00	11.30	2	5,304	0.04%
2019/04/18	15	11.25	0	0.00	11.20	15	5,285	0.28%
2019/04/16	33	11.23	0	0.00	11.25	33	5,247	0.63%
2019/04/12	50	11.25	0	0.00	11.25	50	5,159	0.97%
2019/04/11	7	11.26	1	11.25	11.25	6	5,135	0.12%
2019/04/10	55	11.16	19	11.15	11.25	36	5,099	0.71%
2019/04/09	11.3	11.32	0	0.00	11.30	11.3	4,895	0.23%
2019/04/08	20	11.38	0	0.00	11.35	20	4,826	0.41%
2019/04/03	12	11.37	1.2	11.39	11.35	10.9	4,730	0.23%
2019/04/02	8.3	11.40	0	0.00	11.35	8.3	4,668	0.18%
2019/04/01	19	11.41	0	0.00	11.40	19	4,628	0.41%
2019/03/29	35.6	11.39	0	0.00	11.40	35.6	4,544	0.78%
2019/03/27	2	11.35	17	11.36	11.40	-15	4,445	-0.34%
2019/03/26	5	11.35	1	11.35	11.35	4	4,395	0.09%
2019/03/25	55	11.17	0	0.00	11.20	55	4,347	1.27%
2019/03/22	11	11.28	8	11.30	11.30	3	4,262	0.07%
2019/03/21	3	11.28	0	0.00	11.30	3	4,179	0.07%
2019/03/20	35	11.27	42.3	11.25	11.30	-7.3	4,143	-0.18%
2019/03/19	33	11.37	2	11.40	11.40	31	4,032	0.77%
2019/03/18	23	11.17	205	11.15	11.30	-182	3,907	-4.66%	大賣/鉅額交易
2019/03/15	8	11.04	2	11.00	11.05	6	3,756	0.16%
2019/03/13	3	10.87	0	0.00	10.85	3	3,594	0.08%
2019/03/12	10	10.95	0	0.00	10.90	10	3,577	0.28%
2019/03/11	20	10.90	0	0.00	10.90	20	3,567	0.56%
2019/03/08	8	10.85	0	0.00	10.90	8	3,557	0.22%
2019/03/07	1	10.80	3.3	10.85	10.85	-2.3	3,593	-0.06%
2019/03/06	2	10.73	3	10.78	10.80	-1	3,456	-0.03%
2019/03/05	2.3	10.74	2	10.70	10.70	0.3	3,415	0.01%
2019/03/04	45	10.70	0	0.00	10.75	45	3,395	1.33%
2019/02/27	5.4	10.65	0	0.00	10.65	5.4	3,338	0.16%
2019/02/26	10	10.68	1	10.65	10.70	9	3,328	0.27%
2019/02/25	7.4	10.64	1.3	10.61	10.65	6.1	3,279	0.19%
2019/02/21	5	10.65	0	0.00	10.60	5	3,246	0.15%
2019/02/20	0	0.00	2	10.65	10.65	-2	3,215	-0.06%
2019/02/19	1	10.60	0	0.00	10.60	1	3,131	0.03%
2019/02/18	7.3	10.55	0	0.00	10.60	7.3	3,125	0.23%
2019/02/15	65	10.55	16	10.55	10.55	49	3,103	1.58%
2019/02/13	2	10.55	1	10.55	10.60	1	3,026	0.03%
2019/02/12	4	10.55	0	0.00	10.50	4	2,996	0.13%
2019/02/11	13	10.52	1	10.55	10.50	12	3,011	0.40%
2019/01/30	1	10.45	0	0.00	10.50	1	2,916	0.03%
2019/01/29	51.7	10.45	0	0.00	10.45	51.7	2,872	1.80%
2019/01/25	1	10.45	0	0.00	10.45	1	2,811	0.04%
2019/01/22	17	10.39	0	0.00	10.45	17	2,773	0.61%
2019/01/21	0	0.00	5	10.45	10.40	-5	2,692	-0.19%
2019/01/18	7	10.36	40	10.35	10.40	-33	2,762	-1.19%
2019/01/17	0	0.00	60	10.35	10.40	-60	2,814	-2.13%
2019/01/16	11	10.35	0	0.00	10.30	11	2,877	0.38%
2019/01/15	37	10.30	0	0.00	10.35	37	2,893	1.28%
2019/01/14	0	0.00	2	10.35	10.35	-2	2,859	-0.07%
2019/01/11	4	10.33	6	10.33	10.35	-2	3,041	-0.07%
2019/01/10	3	10.20	13	10.24	10.25	-10	2,926	-0.34%
2019/01/09	0	0.00	3	10.22	10.25	-3	2,971	-0.10%
2019/01/08	0	0.00	2	10.18	10.15	-2	3,000	-0.07%
2019/01/07	0	0.00	5	10.19	10.20	-5	3,068	-0.16%
2019/01/04	1	10.15	0	0.00	10.10	1	3,127	0.03%
2019/01/03	0	0.00	2	10.20	10.15	-2	3,301	-0.06%
2019/01/02	15	10.15	0	0.00	10.15	15	3,317	0.45%
2018/12/28	2.6	10.16	3	10.15	10.20	-0.5	3,320	-0.01%
2018/12/26	1	10.15	1	10.15	10.10	0	3,435	0.00%
2018/12/25	6	10.10	0	0.00	10.10	6	3,440	0.17%
2018/12/24	1	10.15	0	0.00	10.15	1	3,449	0.03%
2018/12/22	14	10.10	0	0.00	10.15	14	3,483	0.40%
2018/12/21	1	10.10	0	0.00	10.10	1	3,604	0.03%
2018/12/20	10	10.15	0	0.00	10.15	10	3,624	0.28%
2018/12/19	5	10.15	0	0.00	10.20	5	3,665	0.14%
2018/12/18	1	10.15	0	0.00	10.15	1	3,656	0.03%
2018/12/17	0	0.00	2	10.23	10.25	-2	3,658	-0.05%
2018/12/14	6	10.16	0	0.00	10.25	6	3,689	0.16%
2018/12/13	1.6	10.23	20	10.20	10.20	-18.4	3,661	-0.50%
2018/12/12	6	10.20	3	10.17	10.20	3	3,720	0.08%
2018/12/11	1	10.20	2	10.15	10.15	-1	3,724	-0.03%
2018/12/10	8	10.15	2	10.15	10.20	6	3,816	0.16%
2018/12/07	11	10.17	0	0.00	10.20	11	3,835	0.29%
2018/12/06	15	10.19	0	0.00	10.15	15	3,851	0.39%
2018/12/05	1	10.25	0	0.00	10.20	1	3,824	0.03%
2018/12/04	0	0.00	4	10.35	10.35	-4	3,871	-0.10%
2018/12/03	3	10.35	9.3	10.30	10.30	-6.3	3,900	-0.16%
2018/11/30	3.5	10.20	1	10.30	10.20	2.5	3,908	0.06%
2018/11/29	2	10.25	10	10.30	10.25	-8	3,921	-0.20%
2018/11/28	1	10.25	4	10.25	10.25	-3	3,926	-0.08%
2018/11/27	0	0.00	1	10.20	10.20	-1	3,935	-0.03%
2018/11/26	0	0.00	1	10.25	10.25	-1	4,003	-0.02%
2018/11/23	0	0.00	4	10.20	10.15	-4	4,054	-0.10%
2018/11/22	0	0.00	1	10.20	10.20	-1	4,037	-0.02%
2018/11/21	0	0.00	6	10.20	10.20	-6	4,067	-0.15%
2018/11/20	2	10.25	0	0.00	10.25	2	4,059	0.05%
2018/11/19	0	0.00	11	10.25	10.25	-11	4,074	-0.27%
2018/11/15	2	10.23	0	10.30	10.25	2	4,139	0.05%
2018/11/14	0	0.00	20	10.25	10.30	-20	4,171	-0.48%
2018/11/13	3	10.20	4	10.20	10.25	-1	4,180	-0.02%
2018/11/12	4	10.20	0	0.00	10.20	4	4,190	0.10%
2018/11/09	0	0.00	0.1	10.35	10.30	-0.1	4,212	0.00%
2018/11/08	1	10.30	6	10.30	10.35	-5	4,223	-0.12%
2018/11/07	0.1	10.30	5	10.30	10.30	-4.9	4,210	-0.12%
2018/11/06	0	0.00	10	10.25	10.20	-10	4,269	-0.23%
2018/11/05	3	10.18	10	10.25	10.25	-7	4,325	-0.16%
2018/11/02	2	10.20	0	0.00	10.25	2	4,328	0.05%
2018/11/01	2	10.20	15	10.25	10.25	-13	4,361	-0.30%
2018/10/31	1	10.15	3.2	10.15	10.20	-2.2	4,391	-0.05%
2018/10/30	1	10.10	155	10.15	10.10	-154	4,388	-3.51%	大賣/鉅額交易
2018/10/29	1	10.15	0	0.00	10.10	1	4,433	0.02%
2018/10/26	4	10.09	100	10.10	10.15	-96	4,493	-2.14%
2018/10/25	22	10.02	103	10.03	10.10	-81	4,433	-1.83%	大賣/
2018/10/24	23	10.09	50	10.10	10.15	-27	4,588	-0.59%
2018/10/23	5	10.20	50	10.25	10.15	-45	4,772	-0.94%
2018/10/22	7	10.22	50	10.25	10.30	-43	4,838	-0.89%
2018/10/19	47	10.18	164	10.22	10.25	-117	4,913	-2.38%	大賣/鉅額交易
2018/10/18	1	10.25	56	10.36	10.30	-55	4,767	-1.15%
2018/10/17	0	0.00	101	10.42	10.40	-101	4,813	-2.10%	大賣/鉅額交易
2018/10/16	2	10.33	20	10.35	10.35	-18	4,846	-0.37%
2018/10/15	6	10.30	5.1	10.35	10.30	0.9	4,820	0.02%
2018/10/12	1	10.25	0	0.00	10.35	1	4,771	0.02%
2018/10/11	15	10.26	4	10.28	10.25	11	4,722	0.23%
2018/10/09	3	10.50	111	10.53	10.60	-108	4,601	-2.35%	大賣/鉅額交易
2018/10/08	54	10.50	61.1	10.49	10.50	-7.1	4,611	-0.15%
2018/10/05	16	10.47	109	10.50	10.50	-93	4,625	-2.01%	大賣/
2018/10/04	3	10.60	25	10.75	10.60	-22	4,549	-0.48%
2018/10/02	0.1	10.75	50	10.75	10.75	-49.9	4,509	-1.11%
2018/10/01	1.4	10.75	60	10.75	10.75	-58.6	4,506	-1.30%
2018/09/28	2	10.70	5.2	10.73	10.75	-3.2	4,511	-0.07%
2018/09/26	125	10.65	0	0.00	10.65	125	4,432	2.82%	大買/鉅額交易
2018/09/25	83	10.65	0	0.00	10.70	83	4,404	1.88%
2018/09/21	0	0.00	1	10.70	10.70	-1	4,416	-0.02%
2018/09/19	98	10.60	0	0.00	10.65	98	4,380	2.24%
2018/09/18	1.1	10.60	2.1	10.60	10.65	-1	4,429	-0.02%
2018/09/17	0.1	10.65	0	0.00	10.60	0.1	4,390	0.00%
2018/09/14	12.1	10.65	67	10.65	10.65	-54.9	4,357	-1.26%
2018/09/13	1	10.50	17	10.55	10.60	-16	4,288	-0.37%
2018/09/12	1	10.45	10	10.50	10.55	-9	4,250	-0.21%
2018/09/11	0	0.00	2	10.45	10.50	-2	4,227	-0.05%
2018/09/10	5	10.44	0	0.00	10.45	5	4,240	0.12%
2018/09/07	2	10.45	10.1	10.45	10.45	-8.1	4,190	-0.19%
2018/09/06	0	0.00	3.3	10.40	10.40	-3.3	4,165	-0.08%
2018/09/05	8.1	10.44	42	10.45	10.40	-33.9	4,151	-0.82%
2018/09/04	2.9	10.45	10.3	10.40	10.45	-7.3	4,076	-0.18%
2018/09/03	3	10.45	7	10.40	10.45	-4	4,100	-0.10%
2018/08/31	2	10.35	40	10.40	10.45	-38	4,126	-0.92%
2018/08/30	2	10.35	12	10.35	10.40	-10	4,135	-0.24%
2018/08/29	0	0.00	7	10.31	10.30	-7	4,118	-0.17%
2018/08/28	0	0.00	3	10.30	10.35	-3	4,150	-0.07%
2018/08/27	0	0.00	31	10.29	10.30	-31	4,122	-0.75%
2018/08/24	7	10.20	0	0.00	10.20	7	4,123	0.17%
2018/08/23	9	10.25	7	10.26	10.30	2	4,134	0.05%
2018/08/22	3	10.25	13	10.25	10.25	-10	4,163	-0.24%
2018/08/21	15	10.20	0	0.00	10.20	15	4,132	0.36%
2018/08/20	10	10.20	0	0.00	10.20	10	4,110	0.24%
2018/08/17	7	10.19	0	0.00	10.20	7	4,098	0.17%
2018/08/16	1	10.15	5	10.14	10.15	-4	4,070	-0.10%
2018/08/15	1	10.15	2	10.15	10.15	-1	4,057	-0.02%
2018/08/14	2	10.15	1	10.15	10.15	1	4,055	0.02%
2018/08/13	22	10.17	1	10.15	10.20	21	4,082	0.51%
2018/08/10	2	10.25	0	0.00	10.30	2	4,037	0.05%
2018/08/09	13	10.24	0	0.00	10.20	13	3,994	0.33%
2018/08/08	7	10.25	12	10.25	10.25	-5	4,008	-0.12%
2018/08/07	10	10.33	0	0.00	10.30	10	3,976	0.25%
2018/08/06	2	10.33	0	0.00	10.35	2	3,963	0.05%
2018/08/03	14	10.25	0	0.00	10.30	14	3,969	0.35%
2018/08/02	8	10.21	0	0.00	10.15	8	3,941	0.20%
2018/08/01	3	10.23	0	0.00	10.25	3	3,873	0.08%
2018/07/31	36	10.14	8	10.15	10.15	28	3,844	0.73%
2018/07/30	73	10.65	3	10.65	10.65	70	3,618	1.93%
2018/07/27	23	10.65	2	10.65	10.65	21	3,390	0.62%
2018/07/26	2	10.65	1	10.65	10.65	1	3,323	0.03%
2018/07/25	16	10.60	54.7	10.60	10.60	-38.7	3,298	-1.17%
2018/07/24	22	10.55	6	10.55	10.55	16	3,283	0.49%
2018/07/23	4	10.49	2	10.55	10.50	2	3,231	0.06%
2018/07/20	0	0.00	50	10.50	10.50	-50	3,157	-1.58%
2018/07/19	11.5	10.45	32	10.50	10.45	-20.5	3,156	-0.65%
2018/07/18	0	0.00	20	10.50	10.50	-20	3,161	-0.63%
2018/07/17	1	10.45	48	10.50	10.50	-47	3,142	-1.50%
2018/07/16	4	10.40	25	10.45	10.40	-21	3,098	-0.68%
2018/07/13	0	0.00	50	10.45	10.45	-50	3,081	-1.62%
2018/07/12	0	0.00	8	10.40	10.40	-8	3,058	-0.26%
2018/07/09	8	10.30	0	0.00	10.30	8	3,135	0.26%
2018/07/05	5	10.30	0	0.00	10.30	5	3,154	0.16%
2018/07/04	3	10.30	2	10.35	10.30	1	3,180	0.03%
2018/07/03	10	10.34	4	10.30	10.30	6	3,153	0.19%
2018/07/02	1	10.35	0	0.00	10.35	1	3,165	0.03%
2018/06/29	0	0.00	3	10.35	10.45	-3	3,164	-0.09%
2018/06/28	2	10.40	0	0.00	10.35	2	3,155	0.06%
2018/06/27	5	10.47	0	0.00	10.40	5	3,159	0.16%
2018/06/25	0	0.00	4	10.50	10.50	-4	3,141	-0.13%
2018/06/21	2	10.50	3	10.55	10.50	-1	3,207	-0.03%
2018/06/20	5	10.48	0	0.00	10.50	5	3,237	0.15%
2018/06/19	13	10.43	10.6	10.50	10.45	2.4	3,242	0.07%
2018/06/15	10	10.53	2	10.50	10.50	8	3,219	0.25%
2018/06/13	2	10.45	1	10.45	10.45	1	3,230	0.03%
2018/06/12	1	10.45	0	0.00	10.50	1	3,332	0.03%
2018/06/08	2	10.45	20	10.45	10.40	-18	3,436	-0.52%
2018/06/07	1	10.45	20	10.45	10.45	-19	3,475	-0.55%
2018/06/06	19	10.41	0	0.00	10.45	19	3,435	0.55%
2018/06/05	0	0.00	56	10.40	10.45	-56	3,406	-1.64%
2018/06/04	10.8	10.35	17	10.35	10.40	-6.2	3,396	-0.18%
2018/05/31	4	10.30	0	0.00	10.30	4	3,413	0.12%
2018/05/30	7	10.35	9	10.40	10.35	-2	3,451	-0.06%
2018/05/29	4	10.40	0	0.00	10.40	4	3,428	0.12%
2018/05/28	20	10.39	2	10.35	10.40	18	3,486	0.52%
2018/05/23	5	10.40	0	0.00	10.35	5	3,639	0.14%
2018/05/22	1	10.35	0	0.00	10.35	1	3,657	0.03%
2018/05/21	0	0.00	29	10.40	10.40	-29	3,760	-0.77%
2018/05/18	26	10.35	0	0.00	10.40	26	3,831	0.68%
2018/05/17	3	10.35	0	0.00	10.35	3	3,867	0.08%
2018/05/16	1.3	10.35	0.1	10.35	10.40	1.2	3,913	0.03%
2018/05/15	5	10.36	0	0.00	10.35	5	4,007	0.12%
2018/05/14	0	0.00	24	10.35	10.40	-24	4,292	-0.56%
2018/05/10	21	10.30	0	0.00	10.35	21	4,326	0.49%
2018/05/09	20	10.30	0	0.00	10.35	20	4,326	0.46%
2018/05/08	2	10.25	0	0.00	10.30	2	4,389	0.05%
2018/05/07	0.9	10.30	1	10.30	10.25	-0.1	4,416	0.00%
2018/05/03	0	0.00	1	10.30	10.35	-1	4,432	-0.02%
2018/05/02	0	0.00	2	10.30	10.30	-2	4,416	-0.05%
2018/04/30	110	10.25	0	0.00	10.25	110	4,402	2.50%	大買/鉅額交易
2018/04/27	2	10.20	40	10.15	10.15	-38	4,407	-0.86%
2018/04/25	8	10.15	2	10.15	10.15	6	4,507	0.13%
2018/04/24	15	10.17	0	0.00	10.20	15	4,588	0.33%
2018/04/23	1	10.15	0	0.00	10.20	1	4,637	0.02%
2018/04/20	10	10.20	0	0.00	10.20	10	4,702	0.21%
2018/04/18	7	10.16	1	10.15	10.15	6	4,775	0.13%
2018/04/17	7	10.15	0	0.00	10.15	7	4,876	0.14%
2018/04/13	3	10.20	0	0.00	10.20	3	4,906	0.06%
2018/04/12	10.8	10.19	0	0.00	10.25	10.8	4,963	0.22%
2018/04/11	12	10.23	11	10.20	10.20	1	4,993	0.02%
2018/04/09	3	10.18	1	10.20	10.20	2	5,028	0.04%
2018/04/03	1	10.15	0	0.00	10.15	1	5,016	0.02%
2018/04/02	1	10.20	0	0.00	10.20	1	5,002	0.02%
2018/03/31	0	0.00	10	10.20	10.20	-10	4,993	-0.20%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/29	17	10.21	0	0.00	10.20	17	4,992	0.34%
2018/03/28	3	10.25	2	10.20	10.25	1	4,931	0.02%
2018/03/27	5	10.20	0	0.00	10.25	5	4,912	0.10%
2018/03/26	12	10.20	0	0.00	10.20	12	4,871	0.25%
2018/03/23	13	10.24	0	0.00	10.25	13	4,854	0.27%
2018/03/22	30	10.33	11	10.30	10.30	19	4,828	0.39%
2018/03/21	9	10.35	14	10.36	10.35	-5	4,827	-0.10%
2018/03/20	1	10.35	0	0.00	10.35	1	4,859	0.02%
2018/03/19	5	10.40	0	0.00	10.40	5	4,873	0.10%
2018/03/16	10	10.25	42	10.35	10.40	-32	4,851	-0.66%
2018/03/15	6	10.30	1	10.30	10.25	5	4,738	0.11%
2018/03/14	2	10.25	13	10.25	10.25	-11	4,641	-0.24%
2018/03/13	1	10.15	1	10.15	10.25	0	4,605	0.00%
2018/03/12	15	10.15	0	0.00	10.15	15	4,550	0.33%
2018/03/09	10	10.15	0	0.00	10.15	10	4,563	0.22%
2018/03/08	20	10.13	0	0.00	10.10	20	4,648	0.43%
2018/03/07	12	10.16	0	0.00	10.10	12	4,706	0.25%
2018/03/06	3	10.15	0	0.00	10.10	3	4,787	0.06%
2018/03/05	13	10.14	20	10.15	10.10	-7	4,831	-0.14%
2018/03/02	5	10.12	0	0.00	10.10	5	4,769	0.10%
2018/03/01	27	10.15	0	0.00	10.20	27	4,752	0.57%
2018/02/27	24	10.16	0	0.00	10.15	24	4,699	0.51%
2018/02/26	19	10.22	0	0.00	10.15	19	4,673	0.41%
2018/02/23	1	10.25	2	10.25	10.20	-1	4,680	-0.02%
2018/02/22	3	10.15	0	0.00	10.15	3	4,685	0.06%
2018/02/21	3	10.10	17	10.15	10.15	-14	4,736	-0.30%
2018/02/12	2	9.99	5	10.05	10.00	-3	4,626	-0.06%
2018/02/09	0	0.00	3	9.94	10.05	-3	4,513	-0.07%
2018/02/08	4	9.98	8	10.00	10.00	-4	4,451	-0.09%
2018/02/07	5	9.99	0	0.00	10.00	5	4,414	0.11%
2018/02/06	47	9.96	16	9.81	9.88	31	4,306	0.72%
2018/02/05	7	10.10	0	0.00	10.05	7	4,029	0.17%
2018/02/02	0	0.00	28	10.18	10.15	-28	3,992	-0.70%
2018/02/01	15	10.10	1	10.20	10.10	14	3,986	0.35%
2018/01/31	3	10.10	4	10.10	10.10	-1	3,981	-0.03%
2018/01/30	2	10.15	0	0.00	10.15	2	3,939	0.05%
2018/01/26	0	0.00	11	10.20	10.20	-11	3,907	-0.28%
2018/01/25	4	10.23	5	10.20	10.25	-1	3,884	-0.03%
2018/01/24	5	10.17	2	10.18	10.20	3	3,869	0.08%
2018/01/23	8	10.24	16	10.25	10.20	-8	3,828	-0.21%
2018/01/22	5	10.26	1	10.30	10.25	4	3,785	0.11%
2018/01/19	2	10.20	26	10.18	10.25	-24	3,734	-0.64%
2018/01/18	3	10.25	2	10.30	10.20	1	3,691	0.03%
2018/01/17	1	10.30	0	0.00	10.25	1	3,625	0.03%
2018/01/16	10	10.30	0	0.00	10.25	10	3,560	0.28%
2018/01/15	2	10.23	0.2	10.20	10.25	1.8	3,544	0.05%
2018/01/12	0	0.00	7	10.20	10.20	-7	3,618	-0.19%
2018/01/11	1	10.15	0	0.00	10.15	1	3,576	0.03%
2018/01/10	1	10.10	0	0.00	10.05	1	3,512	0.03%
2018/01/09	3	10.07	0	0.00	10.10	3	3,492	0.09%
2018/01/08	0	0.00	6	10.10	10.10	-6	3,454	-0.17%
2018/01/05	0	0.00	1	10.05	10.05	-1	3,377	-0.03%
2018/01/04	3	9.99	1	10.05	10.05	2	3,321	0.06%
2018/01/03	20	9.98	0	0.00	9.97	20	3,281	0.61%